Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго05.03.2021 18:50:082.177+0.007+0.32%2.172.15152.15152.17952.1689 495 00020 584 530982
AGRO-гдр05.03.2021 18:50:07896.8−6.8−0.75%903.6905891908.2896.8201 474180 686 8786 446
AKNX ETF05.03.2021 18:45:011 338.8−19−1.40%1 357.81 3151 3151 3681 341647873 430113
BCS 05/2405.03.2021 18:48:51105+5+5.00%100102102105103.88161 662 0007
BCS 07/2105.03.2021 18:50:04101−0.5−0.49%101.5101.49100101.7100.68444 430 09011
BCS 09/2305.03.2021 18:48:47N/A93.01N/AN/AN/AN/A000
BCS 10/2105.03.2021 18:48:2866.1+0.11+0.17%65.9963.016366.164.254257 0004
BCS 12/2105.03.2021 14:35:42N/A99.85N/AN/AN/AN/A000
BCS 4/2105.03.2021 18:50:0498−0.01−0.01%98.01989898982196 0001
BCS GMf1105.03.2021 14:18:15N/A103.8N/AN/AN/AN/A000
BCS GMf505.03.2021 18:48:51N/A102.98N/AN/AN/AN/A000
BCS GMf805.03.2021 18:06:37N/A94.1N/AN/AN/AN/A000
BCS GMp519.02.2021 10:12:37N/AN/AN/AN/AN/AN/A000
BCS MICEX19.02.2021 10:12:02N/A128.42N/AN/AN/AN/A000
BCS PFGR05.03.2021 10:38:49N/A126.13N/AN/AN/AN/A000
BCS PFGRA19.02.2021 10:39:05N/AN/AN/AN/AN/AN/A000
BCS06/24-705.03.2021 18:48:1294.5+1.8+1.94%92.792.0591.0194.593.46242 243 06011
BCS06/24-905.03.2021 18:50:0410000%10010010010010016916 900 00025
BCS06/25-405.03.2021 18:48:0897.53+2.43+2.56%95.195.9995.9997.5396.55482 5104
BCS06/25-505.03.2021 17:00:54N/A97.99N/AN/AN/AN/A000
BCS06/25-705.03.2021 18:40:06N/A93N/AN/AN/AN/A000
BCS06/25-905.03.2021 18:40:06N/A78.8N/AN/AN/AN/A000
BCS08/2205.03.2021 14:35:31N/A105.92N/AN/AN/AN/A000
BCS10/2505.03.2021 15:21:10N/A87N/AN/AN/AN/A000
BCS12/23-305.03.2021 18:40:06N/A96.83N/AN/AN/AN/A000
BCS12/24-205.03.2021 18:40:06N/A95.85N/AN/AN/AN/A000
BCS12/24-405.03.2021 18:40:06N/A100N/AN/AN/AN/A000
BCS12/24-B05.03.2021 17:26:52N/A79.65N/AN/AN/AN/A000
BCS12/24-D05.03.2021 18:50:0499.88−0.12−0.12%10098.9998.9999.8899.0810990 8104
BCS12/2503.03.2021 18:40:08N/A104N/AN/AN/AN/A000
BCS12/25-405.03.2021 18:48:2695.99+4.99+5.48%9195.9995.9995.9995.993287 9702
BCS12/25-605.03.2021 18:40:06N/A100N/AN/AN/AN/A000
BCS12/25-705.03.2021 18:50:04100.89−0.06−0.06%100.95100.89100.89100.89100.895504 4502
BCS3108/2105.03.2021 18:42:12N/A96N/AN/AN/AN/A000
BCSALORLV105.03.2021 11:15:14N/A84N/AN/AN/AN/A000
BCSALORLV205.03.2021 10:20:45N/A83.5N/AN/AN/AN/A000
BCSALORLV305.03.2021 10:20:50N/A89N/AN/AN/AN/A000
BCSALORPT05.03.2021 18:40:08N/A78N/AN/AN/AN/A000
BCSALORPT205.03.2021 10:21:00N/A100N/AN/AN/AN/A000
BCSGM PG305.03.2021 10:33:56N/A100N/AN/AN/AN/A000
BCSGM PG411.01.2021 10:02:34N/A101.5N/AN/AN/AN/A000
CBOM 05/2505.03.2021 12:06:56N/A100N/AN/AN/AN/A000
ESGR ETF05.03.2021 18:45:011 338.2−2.4−0.18%1 340.61 422.51 324.71 422.51 329.8537714 12562
ETF AKCH05.03.2021 18:45:01105.15−2.35−2.19%107.5107.5105.11107.5106.58218 97523 335 219976
ETF AKMB05.03.2021 23:50:011.0646+0.001+0.09%1.06361.06441.06251.06871.0638705 577750 4151 614
ETF AKME05.03.2021 18:45:01109.88+2.19+2.03%107.69107.88106.88109.93107.9821 0282 270 513417
ETF DIVD05.03.2021 18:45:01995+5.6+0.57%989.4992.4976995.49875 2085 140 386438
ETF FMUS05.03.2021 18:45:0110.008−0.033−0.33%10.04110.019.9210.019.99520 559205 495157
ETF OPNW05.03.2021 18:45:0180.56−0.26−0.32%80.8276.6976.6981.1680.122 938237 330241
ETLN-гдр05.03.2021 18:50:07124.08−0.92−0.74%125125124.02126.5125.2110 59213 845 85710 627
FIVE-гдр05.03.2021 23:50:012 446+23.5+0.97%2 422.52 4262 4072 473.52 439352 974860 893 58617 222
FXCN ETF05.03.2021 23:50:014 214+15.5+0.37%4 198.54 2504 1124 255.54 196.526 329110 575 7267 475
FXDE ETF05.03.2021 23:50:012 812−14−0.50%2 8262 818.52 7902 8252 8077 81821 942 8461 742
FXGD ETF05.03.2021 23:50:01853−4.6−0.54%857.6853.2850.8857852.8111 79295 504 9337 233
FXIM ETF05.03.2021 23:50:0180.08+1.58+2.01%78.578.4277.780.2278.2293 7677 372 8043 897
FXKZ ETF05.03.2021 23:50:01260.5+1.7+0.66%258.8257.1255.9261.82599 7822 533 1421 419
FXMM ETF05.03.2021 23:50:011 661.7+0.2+0.01%1 661.51 661.71 661.21 661.81 661.633 19355 154 054980
FXRB ETF05.03.2021 23:50:011 826+2+0.11%1 8241 8241 8171 8291 8226 67512 163 331623
FXRL ETF05.03.2021 23:50:013 627+77+2.17%3 5503 5873 5503 6273 5825 97421 407 9961 021
FXRU ETF05.03.2021 23:50:01951.6−6.4−0.67%958956948.2958.3953.328 33527 039 6241 990
FXRW ETF05.03.2021 23:50:011.1701+0.0114+0.98%1.15871.15931.14211.17011.151914 979 14117 254 2236 083
FXTB ETF05.03.2021 23:50:01755.4−4.9−0.64%760.3755.9754.5760.7757.135 31826 747 7211 181
FXUS ETF05.03.2021 23:50:015 233+58+1.12%5 1755 1345 0915 2395 14112 74965 604 8283 685
FXWO ETF05.03.2021 23:50:011.7505+0.0046+0.26%1.74591.7361.71161.75051.73129 650 71716 729 96710 049
GLTR-гдр05.03.2021 23:50:01506.4+4.35+0.87%502.05507.4502508.35506.2113 17057 289 1461 607
GPBM ETF05.03.2021 18:45:0158 200−100−0.17%58 30058 20058 20058 20058 200158 2001
GPBS ETF05.03.2021 10:33:13N/A56 920N/AN/AN/AN/A000
iFXIT ETF05.03.2021 23:50:019 549+99+1.05%9 4509 4079 2969 5929 38515 093141 935 1573 035
iHHRU-адр05.03.2021 23:50:012 464−176−6.67%2 6402 697.62 4052 697.82 599.66 95418 077 070574
iMT_FREE0105.03.2021 18:48:24102.14−0.05−0.05%102.19102.23102102.23102.18 6988 880 652205
iMT-FREE0205.03.2021 18:50:0499.97−0.01−0.01%99.98100.0399.8100.0399.887 1707 161 201363
iQIWI05.03.2021 23:50:01801+14.5+1.84%786.5792766803.5785.5317 988249 798 25015 340
iАвиастКао05.03.2021 18:50:080.438−0.009−2.01%0.4470.4450.43450.44750.43956 187 0002 718 534686
iЗПИФУКБиоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iИСКЧ ао05.03.2021 18:50:0735.2−0.26−0.73%35.4635.2934.735.6135.02118 9004 163 938380
iММЦБ ао05.03.2021 18:50:07621.5+3+0.49%618.5628601628.5615.51 555957 253171
iНПОНаука05.03.2021 18:50:08208.8+4.4+2.15%204.4199199209204.85 1801 060 390104
iПМЕДДМ1Р105.03.2021 18:49:48100.33−0.07−0.07%100.4100.49100.22100.49100.32 1592 165 410139
iпре-АйПиОN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iРОСНАН1П105.03.2021 12:08:58N/AN/AN/AN/AN/AN/A000
iРОСНАН2P205.03.2021 14:50:38N/AN/AN/AN/AN/AN/A000
iРОСНАН2P305.03.2021 18:50:02102.3−0.3−0.29%102.6102.6102.3102.79102.55329337 38461
iРОСНАНО 605.03.2021 18:50:00109.89+0.29+0.26%109.6109.94109.01109.94109.021 0121 103 2928
iРОСНАНО 705.03.2021 18:48:30110.96−0.32−0.29%111.28111.28110111.29110.571314 37412
iРОСНАНО 805.03.2021 18:50:02102.21+0.03+0.03%102.18102.7101.7102.7102.26236241 323100
iСелктлР1R05.03.2021 18:50:04100.1+0.1+0.10%100100.0599.95100.3410039 33939 339 817775
iСЛТ001P0205.03.2021 18:50:02102.1−0.65−0.63%102.75102.75102.1103102.364 1234 220 35057
iСЛТ001P0305.03.2021 18:50:03106.83−1.15−1.07%107.98107106.78107.15106.79369394 0678
iСЛТ001P0405.03.2021 18:45:05100.48−0.23−0.23%100.71100.87100.05100.87100.3710 97811 018 446259
iУОМЗ Б-П105.03.2021 18:50:02100.3−1.7−1.67%102101100.3102101.53222225 3964
iУОМЗ Б-П205.03.2021 18:50:0410000%100100100100100400400 0001
iФармсинтз05.03.2021 18:50:076.82−0.01−0.15%6.836.8356.86.9956.865953 2006 542 410676
iХэдХ1P01R05.03.2021 18:48:5199.1−0.33−0.33%99.4399.49999.499.12 0532 034 49179
MAIL-гдр05.03.2021 23:50:011 908.2−30.6−1.58%1 938.81 954.81 8601 9551 911.2757 7641 448 248 13437 405
MDMG-гдр05.03.2021 18:45:18527.95+4.95+0.95%523522.9510.85528.45522.5531 34016 376 138367
MTEK ETF05.03.2021 18:45:011 817.8−12.2−0.67%1 8301 805.91 800.81 927.41 832.9305559 02578
OKEY-гдр05.03.2021 18:48:4657.3−0.2−0.35%57.557.9957.0157.9957.2634 8201 993 8661 443
OZON-адр05.03.2021 23:50:014 073−153.5−3.63%4 226.54 2103 8824 2904 109568 5632 336 345 86146 545
Petropavl05.03.2021 23:50:0127.935+0.325+1.18%27.6127.7527.66528.17527.923 687 000102 933 3793 273
Polymetal05.03.2021 23:50:011 501.5+29+1.97%1 472.51 478.81 468.31 5091 495.51 482 4582 216 252 69437 288
Raven05.03.2021 18:50:0827.6−0.15−0.54%27.7527.152727.8527.43 30090 35518
RCMB ETF05.03.2021 18:45:01953.500%953.5964953.5964952.587 6793
RCMX ETF05.03.2021 18:45:011 267+11+0.88%1 2561 2501 2451 271.61 262579730 65448
RUS-2214.12.2020 12:49:39N/A105.15N/AN/AN/AN/A000
RUS-2319.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2609.09.2020 13:34:58N/AN/AN/AN/AN/AN/A000
RUS-2719.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2805.03.2021 18:50:04170.1+1.2001+0.71%168.8999169.0001169.0001170.1168.74253375 6473
RUS-2919.06.2020N/AN/AN/AN/AN/AN/A000
RUS-3005.03.2021 18:43:19N/A115N/AN/AN/A114.9643000
RUS-3519.06.2020N/AN/AN/AN/AN/AN/A000
RUS-4219.06.2020N/AN/AN/AN/AN/AN/A000
RUS-4319.06.2020N/A126.9N/AN/AN/AN/A000
RUS-4719.06.2020N/AN/AN/AN/AN/AN/A000
RUSB ETF05.03.2021 23:50:012 157.5+3.5+0.16%2 1542 1452 1372 1742 1617271 570 837220
RUSE ETF05.03.2021 23:50:012 178.5+53.5+2.52%2 1252 1002 1002 178.52 156.56641 431 187252
SBCB ETF05.03.2021 18:45:011 277.4+6.4+0.50%1 2711 2681 2651 285.41 275.81 5962 039 650177
SBGB ETF05.03.2021 18:45:011 231.8−5.8−0.47%1 237.61 236.21 226.61 241.81 226.61 2531 541 312192
SBMX ETF05.03.2021 18:45:011 666.5+6.5+0.39%1 6601 6531 6411 6741 667.547 14478 623 462623
SBRB ETF05.03.2021 18:45:011 126.4+2.4+0.21%1 1241 126.81 1241 126.81 12422 59025 444 288337
SBRI ETF05.03.2021 18:45:0112.462+0.016+0.13%12.44612.31112.312.46212.41681 4551 011 315381
SBSP ETF05.03.2021 18:45:011 487−7.6−0.51%1 494.61 514.81 474.61 514.81 494.219 79129 592 7101 687
SCIP ETF05.03.2021 18:45:011 380−20−1.43%1 4001 400.51 3801 4091 390.5441614 04728
SUGB ETF05.03.2021 23:50:011 009.6−0.8−0.08%1 010.41 0101 009.61 0101 0101 0011 011 0101 001
TCS-гдр05.03.2021 23:50:013 805+95+2.56%3 7103 741.23 682.83 911.83 795.4443 5751 683 475 82126 355
TMOS ETF05.03.2021 18:45:015.718−0.018−0.31%5.7365.675.6665.795.7263 148 49518 031 24816 810
TRUR ETF05.03.2021 18:45:015.788−0.003−0.05%5.7915.7885.7625.8015.78228 334 588163 822 255277 932
Uranium 0105.03.2021 12:53:41N/A104.7N/AN/AN/AN/A000
VTBA ETF05.03.2021 18:45:01964.5−1.9−0.20%966.4969.8960.2977.2963.110 44510 114 271817
VTBB ETF05.03.2021 23:50:011 213−1.2−0.10%1 214.21 213.61 212.51 216.71 214.35 8877 148 395674
VTBE ETF05.03.2021 18:45:01954.2−13.3−1.37%967.5962.2952.9971.3957.610 97410 567 8181 675
VTBG ETF05.03.2021 18:45:011.061−0.0022−0.21%1.06321.05981.0561.06461.058323 714 65625 147 7923 685
VTBH ETF05.03.2021 18:45:01798.2+3.7+0.47%794.5795.1792.8801.1794.21 7961 434 013233
VTBM ETF05.03.2021 23:50:011.0487+0.0001+0.01%1.04861.04871.04861.04871.048787 649 43291 914 4765 765
VTBU ETF05.03.2021 18:45:014 069+31+0.77%4 0384 0714 055.54 0884 0515362 183 621100
VTBX ETF05.03.2021 18:45:01129.65+0.5+0.39%129.15129.45127.75130.2128.95131 92217 013 8893 085
VTBY ETF05.03.2021 18:45:0197.85−0.1−0.10%97.9598.297.798.398.015 887576 484233
Yandex clA05.03.2021 23:50:014 722.8+4.6+0.10%4 718.24 729.84 626.84 819.84 7181 440 4426 795 709 85557 766
АБЗ-1 1Р0105.03.2021 18:50:04100.35+0.11+0.11%100.24100.2100.18100.35100.2813 24513 281 969180
АбрауДюрсо05.03.2021 18:50:07211−0.5−0.24%211.5212208.521821493 45019 995 3601 661
АбсолютБC105.03.2021 10:57:09N/A106.99N/AN/AN/AN/A000
АвАгроБ1P105.03.2021 18:48:23N/A99.8N/AN/AN/AN/A000
АвАгроБ1P205.03.2021 18:48:26100.2600%100.2699.7799.77100.26100.211111 0233
Авангрд-ао05.03.2021 18:50:071 04500%1 0451 0401 0401 0501 04597101 42035
АВНГРДБ1P205.03.2021 18:50:02100−0.8−0.79%100.890.0290.0210095.0121 9002
АВТОБАН-Ф105.03.2021 18:50:01101.1+0.1+0.10%101100.45100.45101.26101.097979 86112
АВТОБФ БП105.03.2021 18:50:0199.33−0.47−0.47%99.899.3399.3399.3399.3321 9872
АВТОБФ БП205.03.2021 18:48:3799.68+0.06+0.06%99.6299.5599.5499.8599.73471469 74845
Автодор2Р105.03.2021 18:48:26100.5−1.37−1.34%101.8794.494.4100.598.711514 80610
Автодор2Р205.03.2021 18:48:47N/A100.49N/AN/AN/AN/A000
Автодор2Р305.03.2021 18:50:02100.38−0.04−0.04%100.42100.44100.36100.54100.45887890 99755
Автодор2Р505.03.2021 18:50:02101.500%101.5101.89101.36101.89101.59490 63725
Автодор3Р105.03.2021 18:50:0499.98+0.03+0.03%99.9599.6299.2499.9899.79814812 32955
АГАНА САкт02.10.2020 16:53:01N/A75 000N/AN/AN/AN/A000
Агро-Л 1P105.03.2021 10:57:10N/AN/AN/AN/AN/AN/A000
АЗБУКАВКП105.03.2021 18:49:01102.8−0.24−0.23%103.04102.9102.25103.19102.781 2311 265 210208
АйДиЭф0305.03.2021 18:50:09100+0.06+0.06%99.9410099.710099.963 5983 596 466107
АйДиЭфБ0105.03.2021 18:48:33100.46+0.06+0.06%100.4100.4100.33100.9100.7174175 22233
АйДиЭфБ0205.03.2021 18:50:0999.9−0.07−0.07%99.9799.9799.910099.972 4482 447 20772
АИЖ11-1А105.03.2021 10:57:09N/AN/AN/AN/AN/AN/A000
АИЖ11-1А205.03.2021 10:57:09N/A100N/AN/AN/AN/A000
АИЖ11А1/1205.03.2021 10:57:09N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1319.02.2021 10:01:37N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1205.03.2021 10:57:09N/A100N/AN/AN/AN/A000
АИЖ11А2/1305.03.2021 10:57:09N/A100N/AN/AN/AN/A000
АИЖК-13 А204.03.2021 11:32:50N/A129.2N/AN/AN/AN/A000
АИЖК14-2А305.03.2021 10:57:09N/A141.5N/AN/AN/AN/A000
АИЖК14-3А105.03.2021 10:57:09N/AN/AN/AN/AN/AN/A000
АИЖК14-3А205.03.2021 10:57:09N/AN/AN/AN/AN/AN/A000
АИЖК2014А305.03.2021 18:40:03N/A120N/AN/AN/AN/A000
АйТеко1Р0105.03.2021 10:57:09N/A102N/AN/AN/AN/A000
АКБАРС 1Р105.03.2021 10:57:10N/AN/AN/AN/AN/AN/A000
АкБрс-ИнвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АккордФ 0105.03.2021 10:01:48N/AN/AN/AN/AN/AN/A000
Акрон05.03.2021 18:50:075 996+14+0.23%5 9825 9685 9686 0105 9907524 505 082351
Акрон 0405.03.2021 18:50:00100.08−0.16−0.16%100.24100.08100.08100.08100.0811 0011
Акрон 0505.03.2021 18:40:03N/A100.23N/AN/AN/AN/A000
Акрон Б1P105.03.2021 18:40:03N/A100.05N/AN/AN/AN/A000
Акрон Б1P205.03.2021 18:50:01101.8+0.4+0.39%101.4101.8101.8101.8101.86 0006 108 0002
Акрон Б1P305.03.2021 18:50:02101.8−0.45−0.44%102.25100.16100.15102.2101.775151 90215
АЛРОСА ао05.03.2021 23:50:01106.65+3.03+2.92%103.62104.63104.17107.62106.3727 671 1502 942 123 41644 775
АЛРОСА Б0305.03.2021 18:50:0399.99−0.01−0.01%10099.9999.3299.9999.891312 9853
АЛРОСА Б0405.03.2021 18:50:0399−1−1.00%10098.5198.519998.8432 9653
АЛРОСА Б0505.03.2021 18:48:16N/A100N/AN/AN/AN/A000
АЛРОСА Б0605.03.2021 18:50:03106.6+6.6+6.60%100106.6106.6106.6106.611 0661
АЛРОСА Б0705.03.2021 18:50:0399−0.99−0.99%99.9999.049999.79991 9561 936 45910
АЛРОСА-Нюр05.03.2021 18:50:0762 400+400+0.65%62 00062 20061 80062 40062 00010620 60010
АЛЬФА БО3905.03.2021 18:50:01101.3+0.2+0.20%101.1101.46101.3101.46101.42130131 8508
АЛЬФА БО4005.03.2021 18:50:0199.97−0.13−0.13%100.199.9799.0199.9799.51 0261 020 82832
Альфа-Б2Р105.03.2021 18:48:20101.17+0.07+0.07%101.1100.8100.76101.18100.88986994 68824
АЛЬФАБ2Р1005.03.2021 18:50:0499.85−0.13−0.13%99.9899.699.610099.94631630 64416
АЛЬФА-Б2Р205.03.2021 18:50:02102.26+0.21+0.21%102.05102.09101.98102.26102.2147150 23514
АЛЬФА-Б2Р305.03.2021 18:48:51103.87−0.34−0.33%104.21103.55103.52104.29104.141 3051 359 06270
АЛЬФА-Б2Р405.03.2021 18:48:00100.37+0.04+0.04%100.33100.27100.24100.37100.252 4932 499 31612
АЛЬФА-Б2Р505.03.2021 18:50:02102.71+0.06+0.06%102.65102.88102.59102.88102.821 1321 163 57446
АЛЬФА-Б2Р605.03.2021 18:48:44100.2+0.14+0.14%100.06100.06100.05100.2100.154343 0285
АЛЬФА-Б2Р705.03.2021 18:48:05100−0.03−0.03%100.03100.01100100.05100.01129129 01417
АЛЬФА-Б2Р805.03.2021 18:50:04102+1.35+1.34%100.65101.97101102101.98724738 33117
АЛЬФА-Б2Р905.03.2021 18:48:2499.65+0.03+0.03%99.6299.6199.6199.6599.6343 9854
АльфаБО-1305.03.2021 18:40:03N/A100.1N/AN/AN/AN/A000
АльфаБО-1405.03.2021 18:50:00102.39+0.28+0.27%102.11102.38102.38102.39102.3999 2152
АльфаБО-1505.03.2021 18:40:03N/A101N/AN/AN/AN/A000
АльфаБО-1605.03.2021 18:50:01101.73+0.73+0.72%101100.1100.1101.73100.9222 0182
АльфаБО-1705.03.2021 18:48:15N/A104.15N/AN/AN/AN/A000
АльфаБО-1805.03.2021 18:50:01100.69−0.08−0.08%100.77100.77100.26100.77100.519696 49434
АльфаБО-2005.03.2021 18:50:01100.100%100.1100.04100.04100.1100.061515 0083
АльфаБО-2105.03.2021 18:48:2499.76−0.46−0.46%100.22100.399.5100.399.67170 71715
АльфаБО-2205.03.2021 18:50:0198.5+0.35+0.36%98.1598.598.598.598.598 8652
АЛЬФА-БС0105.03.2021 18:48:12N/A112.75N/AN/AN/A112.02000
АПРИФП БП105.03.2021 18:48:38105.73+0.01+0.01%105.72106105.4106105.66338357 13761
АПРИФП БП205.03.2021 18:48:16102.35−0.21−0.20%102.56102.99101.7102.99102.2318325 00662
АПРИФП БП305.03.2021 18:45:21101.65−0.22−0.22%101.87101.98100.75102.19101.783 8213 889 043137
АПРИФП БП405.03.2021 18:50:09100.19+0.01+0.01%100.18100.15100.08100.19100.13903904 15663
Апт36,61P105.03.2021 10:57:17N/AN/AN/AN/AN/AN/A000
Апт36,62P105.03.2021 10:57:17N/AN/AN/AN/AN/AN/A000
Аптеки36и605.03.2021 18:48:2413.566+0.016+0.12%13.5513.5513.513.66813.578241 3503 276 8376 303
АРАГОН БП105.03.2021 10:57:18N/A102N/AN/AN/AN/A000
АРАГОН БП205.03.2021 10:57:17N/A103.5N/AN/AN/AN/A000
АРАГОН об05.03.2021 10:57:17N/A102.5N/AN/AN/AN/A000
Арендбизн6N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Арсагера05.03.2021 18:48:463.9200%3.923.893.883.923.99 00035 0708
АрчерФин0105.03.2021 18:50:095+4.92+6150.00%0.08555521002
АС ФИН1Р105.03.2021 10:16:50N/A100N/AN/AN/AN/A000
АСКО ао05.03.2021 18:50:077.06+0.02+0.28%7.047.066.927.171 505 20010 527 592345
АстрЭнСб05.03.2021 18:50:070.8615−0.0175−1.99%0.8790.88250.85250.8910.863735 000634 288163
Атомстр 0105.03.2021 18:50:02102.1−0.05−0.05%102.15101.74101.73102.1101.97323329 36135
АтомэнпБО805.03.2021 18:50:00106.89+0.01+0.01%106.88107.51106.89107.51106.97361386 16840
АшинМЗ БО105.03.2021 18:50:0087.64−0.03−0.03%87.6788.7687.688.7687.8218191 40040
АшинскийМЗ05.03.2021 18:48:467.4−0.095−1.27%7.4957.627.47.627.46134 5001 003 235406
Аэрофлот05.03.2021 23:50:0169.28−0.16−0.23%69.4469.568.7269.8469.217 474 4301 209 088 49832 224
Аэрфью1Р0105.03.2021 18:48:46100.2−0.03−0.03%100.23100.22100.1100.23100.224 75524 804 892304
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БалтЛизБО205.03.2021 18:50:00100.5−0.5−0.50%101100.5100.5100.5100.5407204 5185
БалтЛизБП205.03.2021 18:50:02102−0.17−0.17%102.17102.15101.63102.15102.0112085 69024
БалтЛизБП305.03.2021 18:50:03101+0.4+0.40%100.6100.02100.01101.03100.996 6336 698 35727
БанкГПБ1Р105.03.2021 10:57:17N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р205.03.2021 10:57:17N/AN/AN/AN/AN/AN/A000
БашИнСв ао04.03.2021 13:22:41N/A8.67N/AN/AN/AN/A000
БашИнСв ап05.03.2021 18:48:029.88−0.06−0.60%9.949.999.89.999.878 30081 89634
Башкорт2005.03.2021 18:50:0399.9800%99.9899.9899.9899.9899.9811 0001
Башнефт ао05.03.2021 18:50:071 640+24+1.49%1 6161 622.51 6081 6401 624.516 42926 687 8181 282
Башнефт ап05.03.2021 18:50:071 200+24.5+2.08%1 175.51 177.51 175.51 2071 191.5181 457216 181 7816 657
Башнефть0405.03.2021 18:48:38101.3500%101.35101.35101.35101.35101.3511 0141
Башнефть0605.03.2021 18:50:00104.03+0.49+0.47%103.54103.45103.19104.03103.441515 5175
Башнефть0705.03.2021 18:50:0099.85+0.35+0.35%99.599.9898.9899.9899.6743 9874
Башнефть0805.03.2021 18:50:00102.36−0.38−0.37%102.74103.99102.36104103.975355 1044
Башнефть0905.03.2021 18:48:40N/A100.17N/AN/AN/AN/A000
БашнфБ1P1R19.02.2021 10:05:08N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R05.03.2021 10:57:26N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R05.03.2021 10:57:24N/AN/AN/AN/AN/AN/A000
БашнфтБО1019.02.2021 10:05:08N/AN/AN/AN/AN/AN/A000
БашнфтБО205.03.2021 10:57:24N/AN/AN/AN/AN/AN/A000
БашнфтБО305.03.2021 10:57:24N/AN/AN/AN/AN/AN/A000
БашнфтБО405.03.2021 10:57:24N/AN/AN/AN/AN/AN/A000
БашнфтБО505.03.2021 18:40:03N/A102.19N/AN/AN/AN/A000
БашнфтБО605.03.2021 18:50:00103.29−0.06−0.06%103.35102.34101.51103.3102.89538553 53937
БашнфтБО705.03.2021 10:57:24N/AN/AN/AN/AN/AN/A000
БашнфтБО805.03.2021 18:50:00109.21−0.79−0.72%110114.97109.09114.97112.521921 3807
БашнфтБО905.03.2021 14:03:30N/A106.8N/AN/AN/AN/A000
БДеньги1Р105.03.2021 18:50:09104.48−0.25−0.24%104.73105.46104.43105.46104.682 0941 808 330196
Беларусь0305.03.2021 18:48:23101.01+0.28+0.28%100.73100.91100.63101.05100.929 4439 529 648345
Беларусь0405.03.2021 18:50:02100.86−0.03−0.03%100.89100.69100.68100.89100.86 5486 600 549296
Беларусь0705.03.2021 18:48:45100.4−0.05−0.05%100.45100.57100.25100.78100.4914 04814 116 278643
БелгОб201405.03.2021 18:48:44102+0.2+0.20%101.8102101.66102.05101.915 469278 681390
БелгОб201605.03.2021 18:35:28N/A101.26N/AN/AN/AN/A000
БелгОб201705.03.2021 18:40:03N/A104N/AN/AN/AN/A000
БелОб3401205.03.2021 18:48:29101.05−1.95−1.89%103100.6698102.01100.49500502 44612
БелОб3401305.03.2021 18:50:02102.05+1.05+1.04%101102.05102.05102.05102.0522 0412
БелОб3401405.03.2021 18:50:0399.49−0.01−0.01%99.599.4999.4999.4999.4932 9852
БелОб3401505.03.2021 18:48:4399.33+0.3+0.30%99.0399.0399.0399.3399.0787 9253
БелОб3401605.03.2021 18:48:02N/A100.38N/AN/AN/AN/A000
Белон ао05.03.2021 18:50:076.292−0.042−0.66%6.3346.2866.26.3986.30852 100328 67688
Белуга ао05.03.2021 18:50:072 067−74−3.46%2 1412 1342 0552 2922 16441 79990 469 9726 974
БелугаБП105.03.2021 18:50:01102+0.04+0.04%101.96103.9101103.9101.871 132864 90734
БелугаБП205.03.2021 18:50:02106.24+0.06+0.06%106.18106.18105.61106.52106.04576610 819138
БелугаБП305.03.2021 18:50:02102.68−0.28−0.27%102.96102.4102.3102.97102.75384394 56148
БелугаБП405.03.2021 18:48:1099.69+0.19+0.19%99.599.7199.3199.7299.514 2204 199 241253
БестЭфБ ао05.03.2021 18:50:0759−2−3.28%6161596159.54 280255 22047
БизНед 1Р105.03.2021 18:48:4599.53+0.05+0.05%99.4899.6499.4399.6499.551 5291 522 15541
БизнКонс 105.03.2021 18:50:09114+14+14.00%10011411411411411 1401
БКЕ БО 1P205.03.2021 18:40:04N/A102.59N/AN/AN/AN/A000
БКЕ БО 1P305.03.2021 18:50:02104.79+0.84+0.81%103.95103.19103.18104.8104.17190197 91530
БКЗФин 0105.03.2021 12:31:47N/A99.99N/AN/AN/AN/A000
Боржоми1Р105.03.2021 18:50:04100.49+0.34+0.34%100.15100.17100.1100.49100.1743 32943 403 492368
БрайтФ БП105.03.2021 18:48:28N/A99.99N/AN/AN/AN/A000
Брус 1P0105.03.2021 18:45:02102.29+0.05+0.05%102.24102.39102.11102.4102.225 6465 771 204480
БСК 1P105.03.2021 18:50:01101.6−0.03−0.03%101.63101.12101.1101.87101.58868881 72816
БСК 1Р-0205.03.2021 18:50:0398.38+0.38+0.39%9897.8197.698.798.23125122 78427
БСП ао05.03.2021 18:50:0756.89−0.17−0.30%57.0657.2956.1457.656.84275 87015 681 3511 989
БСП ап01.02.2021 18:38:28N/A39.78N/AN/AN/AN/A000
БурЗолото05.03.2021 18:50:071 028−11−1.06%1 0391 0521 0231 0521 030277285 22172
БЭЛТИ БОП105.03.2021 18:50:09101.16−0.33−0.33%101.49101.11101.1101.39101.1313159 61312
БЭЛТИ БОП205.03.2021 18:48:43101+0.25+0.25%100.75100.89100.57101.69101.362 9502 990 09661
БЭЛТИ БОП305.03.2021 18:50:0999.95−0.14−0.14%100.09100.199.95100.1100.02527527 10151
Варьеган05.03.2021 18:50:081 968+2+0.10%1 9661 9921 8511 9921 9317291 407 916266
Варьеган-п05.03.2021 18:50:08599−17−2.76%6166225906276024 9002 950 280278
ВБРР 1P-0305.03.2021 18:40:04N/A100.07N/AN/AN/AN/A000
ВБРР 1P-0405.03.2021 18:50:03100.300%100.3100.3100.3100.3100.32 1492 155 44710
ВБРР 1P-0505.03.2021 18:40:05N/A99.49N/AN/AN/AN/A000
ВБРР Б1P205.03.2021 18:50:01101+0.1+0.10%100.9100.85100.85101100.8516 12116 258 0449
ВейлФин105.03.2021 10:02:45N/A27.7N/AN/AN/AN/A000
ВертолетБ105.03.2021 18:40:03N/A109.8N/AN/AN/AN/A000
ВертолетБ205.03.2021 18:48:43N/A102N/AN/AN/AN/A000
ВертолетБ305.03.2021 14:50:10N/A90.71N/AN/AN/AN/A000
ВертолетБ405.03.2021 10:57:25N/A105N/AN/AN/AN/A000
ВерЦемЗав105.03.2021 18:50:0098.9+0.1+0.10%98.898.998.998.998.919891
ВИС Ф БП0105.03.2021 18:50:0499.98−0.01−0.01%99.9999.9799.5110099.9412 54612 538 393306
ВитаЛ 1Р0105.03.2021 18:50:03101.500%101.5101.25101.05101.54101.272 0412 067 00069
ВитаЛ 1Р0205.03.2021 18:48:18101.45−0.08−0.08%101.53101.8101.4101.8101.46269272 93825
ВитаЛайнБ105.03.2021 18:50:02101.53+0.03+0.03%101.5101.79101.53101.8101.56459466 15329
ВлгОб3500705.03.2021 18:50:01103.71+0.23+0.22%103.48103.79103.21103.79103.67290300 65042
Возрожд-ао19.06.2020N/A481N/AN/AN/AN/A000
Возрожд-п05.03.2021 18:48:25266.4−7−2.56%273.4268.6266272.6267.22 490665 43698
ВолгСпорт116.02.2021 16:08:26N/A100N/AN/AN/AN/A000
ВолгСпорт205.03.2021 18:48:30N/A100N/AN/AN/AN/A000
ВолгЭнСб05.03.2021 18:49:304.11−0.01−0.24%4.124.1654.084.2854.165100 000416 70070
ВолгЭнСб-п05.03.2021 18:50:082.225+0.015+0.68%2.212.212.1952.3152.265305 000690 840117
ВСИА2012 А05.03.2021 10:57:30N/A101N/AN/AN/AN/A000
ВСИА2012 Б05.03.2021 10:57:30N/AN/AN/AN/AN/AN/A000
ВсИнстрБО105.03.2021 18:50:02100.3−0.09−0.09%100.39100.4599.82100.45100.31951953 95371
ВсИнстрБО205.03.2021 18:48:17102.26−0.05−0.05%102.31102.35101.94102.36102.04958977 52220
ВсИнстрБО305.03.2021 18:48:43100.08−0.02−0.02%100.1100.05100.05100.25100.16702703 13776
ВСК 01P-0105.03.2021 18:48:18N/A100.85N/AN/AN/AN/A000
ВСК 1P-01R05.03.2021 18:50:0497.52−0.88−0.89%98.498.497.5298.498.094746 1059
ВСМПО-АВСМ05.03.2021 18:48:4323 600+160+0.68%23 44023 52023 20024 00023 7201 16827 712 320356
ВТБ ао05.03.2021 23:50:010.03759+0.000615+1.66%0.0369750.0371650.0369650.03760.0372825 894 490 000965 358 93634 112
ВТБ Б1-10005.03.2021 18:41:55N/A94.22N/AN/AN/AN/A000
ВТБ Б1-10105.03.2021 18:48:29N/A97.24N/AN/AN/AN/A000
ВТБ Б1-10205.03.2021 18:40:05N/A97.12N/AN/AN/AN/A000
ВТБ Б1-10305.03.2021 18:50:0393.61−0.39−0.41%9493.8493.6193.8493.731917 8092
ВТБ Б1-10405.03.2021 18:48:2097−3.82−3.79%100.8297979897.024139 7803
ВТБ Б1-10505.03.2021 18:40:05N/A94.32N/AN/AN/AN/A000
ВТБ Б1-10605.03.2021 18:40:05N/A95.3N/AN/AN/AN/A000
ВТБ Б1-10705.03.2021 18:48:3495.86−0.54−0.56%96.495.8695.8695.8695.864946 9711
ВТБ Б1-10805.03.2021 18:50:0394.07−0.13−0.14%94.294.0794.0794.0794.0719411
ВТБ Б1-10905.03.2021 18:40:05N/A93.71N/AN/AN/AN/A000
ВТБ Б1-11005.03.2021 18:48:31N/A94.19N/AN/AN/AN/A000
ВТБ Б1-11105.03.2021 18:40:03N/A93.99N/AN/AN/AN/A000
ВТБ Б1-11205.03.2021 18:50:0194.21+0.1+0.11%94.1194.2194.2194.2194.2154 7111
ВТБ Б1-11305.03.2021 18:40:03N/A94.57N/AN/AN/AN/A000
ВТБ Б1-11405.03.2021 18:48:35101.16+0.29+0.29%100.87101.16101.16101.16101.163535 4061
ВТБ Б1-11505.03.2021 18:40:03N/A94.58N/AN/AN/AN/A000
ВТБ Б1-11605.03.2021 18:50:01101.66+0.34+0.34%101.32101.66101.66101.66101.662424 3982
ВТБ Б1-11705.03.2021 18:40:03N/A93.61N/AN/AN/AN/A000
ВТБ Б1-11805.03.2021 18:48:57100.84+0.32+0.32%100.52100.84100.84100.84100.841010 0842
ВТБ Б1-11905.03.2021 18:40:03N/A93.85N/AN/AN/AN/A000
ВТБ Б1-12005.03.2021 18:40:03N/A97.33N/AN/AN/AN/A000
ВТБ Б1-12105.03.2021 18:48:3198.64+0.02+0.02%98.6298.6698.6498.6698.65300295 9623
ВТБ Б1-12205.03.2021 18:40:03N/A101.77N/AN/AN/AN/A000
ВТБ Б1-12305.03.2021 18:48:5399.92−0.46−0.46%100.3899.9299.9299.9299.9298 9931
ВТБ Б1-12405.03.2021 18:48:3193.6−0.19−0.20%93.7993.693.693.693.64945 8641
ВТБ Б1-12505.03.2021 18:40:03N/A101N/AN/AN/AN/A000
ВТБ Б1-12605.03.2021 18:40:03N/A93.68N/AN/AN/AN/A000
ВТБ Б1-12705.03.2021 18:40:03N/A99.91N/AN/AN/AN/A000
ВТБ Б1-12805.03.2021 18:50:01101.95−0.58−0.57%102.53101.93101.93101.95101.95137139 6696
ВТБ Б1-12905.03.2021 18:40:03N/A100.9N/AN/AN/AN/A000
ВТБ Б1-13305.03.2021 18:50:0393.2+0.02+0.02%93.1893.293.293.293.25854 0561
ВТБ Б1-13405.03.2021 18:40:05N/A102.15N/AN/AN/AN/A000
ВТБ Б1-13505.03.2021 18:50:03106.11+0.02+0.02%106.09106.11106.11106.11106.11175185 6932
ВТБ Б1-13605.03.2021 18:50:0393.49−0.19−0.20%93.6893.4993.4993.4993.49109 3491
ВТБ Б1-13705.03.2021 18:50:0392.39−1.08−1.16%93.4792.3992.3992.3992.394945 2711
ВТБ Б1-13805.03.2021 18:40:05N/A92.87N/AN/AN/AN/A000
ВТБ Б1-13905.03.2021 18:50:0498.85−0.35−0.35%99.298.8598.8598.8598.85109 8852
ВТБ Б1-14005.03.2021 18:40:05N/A99.35N/AN/AN/AN/A000
ВТБ Б1-14105.03.2021 18:48:57N/A93N/AN/AN/AN/A000
ВТБ Б1-14205.03.2021 18:40:05N/A93.35N/AN/AN/AN/A000
ВТБ Б1-14305.03.2021 18:50:0499.11−0.07−0.07%99.1899.1199.1199.1199.112019 8221
ВТБ Б1-14405.03.2021 18:50:04100.59−0.56−0.55%101.15100.58100.58100.59100.582828 1632
ВТБ Б1-14505.03.2021 18:50:04105.35+0.06+0.06%105.29105.35105.35105.35105.352021 0702
ВТБ Б1-14605.03.2021 18:50:04100.25−0.69−0.68%100.94100.26100.25100.26100.252929 0734
ВТБ Б1-14705.03.2021 18:50:0499.19−0.06−0.06%99.2599.1999.1999.1999.191918 8462
ВТБ Б1-14805.03.2021 18:50:0499.01+0.5+0.51%98.5198.6298.6299.0198.635 1345 063 7155
ВТБ Б1-14905.03.2021 18:50:0494.1−0.9−0.95%9594.194.194.194.143 7641
ВТБ Б1-15005.03.2021 18:48:2398.3−0.13−0.13%98.4398.598.398.598.42173170 2592
ВТБ Б1-15105.03.2021 18:50:04101.35+0.04+0.04%101.31101.33101.33101.35101.33220222 9354
ВТБ Б1-15205.03.2021 18:40:05N/A95N/AN/AN/AN/A000
ВТБ Б1-15305.03.2021 18:48:0689.83−4.01−4.27%93.8489.8389.8389.8389.8387 1863
ВТБ Б1-15405.03.2021 18:50:04100+0.12+0.12%99.88100100100100133133 0001
ВТБ Б1-15505.03.2021 18:40:06N/A100.13N/AN/AN/AN/A000
ВТБ Б1-15605.03.2021 18:40:06N/A99.12N/AN/AN/AN/A000
ВТБ Б1-15705.03.2021 18:40:06N/A96.5N/AN/AN/AN/A000
ВТБ Б1-15805.03.2021 18:35:05N/A99.5N/AN/AN/AN/A000
ВТБ Б1-15905.03.2021 18:48:02N/A95.6N/AN/AN/AN/A000
ВТБ Б1-16005.03.2021 18:50:04101+2.55+2.59%98.4598.2298.2210198.9243 9572
ВТБ Б1-16105.03.2021 18:50:0497.89−0.03−0.03%97.9297.8997.8997.8997.892019 5781
ВТБ Б1-16205.03.2021 18:40:06N/A93.72N/AN/AN/AN/A000
ВТБ Б1-16305.03.2021 18:50:0498.56−0.3−0.30%98.8698.5698.5698.5698.562928 5822
ВТБ Б1-16405.03.2021 18:50:04100.9+0.04+0.04%100.86100.89100.89100.9100.95959 5304
ВТБ Б1-16505.03.2021 18:40:06N/A93.67N/AN/AN/AN/A000
ВТБ Б1-16605.03.2021 18:48:36N/A98.22N/AN/AN/AN/A000
ВТБ Б1-16705.03.2021 17:35:48N/AN/AN/AN/AN/AN/A000
ВТБ Б1-16805.03.2021 18:40:06N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17305.03.2021 18:50:0492.94−6.56−6.59%99.592.9492.9492.9492.946 0005 576 4002
ВТБ Б1-17405.03.2021 18:35:07N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17505.03.2021 18:40:06N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17605.03.2021 18:48:53N/A98N/AN/AN/AN/A000
ВТБ Б1-17705.03.2021 18:40:06N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17805.03.2021 18:48:36N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17905.03.2021 18:50:01100N/A100100100100300300 0001
ВТБ Б1-18005.03.2021 18:50:01102.41N/A99.599.5102.4199.51 2041 198 0382
ВТБ Б1-20305.03.2021 18:50:04105.92+5.92+5.92%10011099.07110102.08857874 85513
ВТБ Б-1-3005.03.2021 18:50:02115.91−0.38−0.33%116.29116.01115.91116.01116.016 0016 961 7593
ВТБ Б1-3205.03.2021 18:50:0499.61−0.26−0.26%99.8799.7799.699.7799.62436434 34926
ВТБ Б1-3405.03.2021 18:50:0499.47−0.38−0.38%99.8599.7799.36100.2899.52789785 19122
ВТБ Б-1-4705.03.2021 18:50:02109.18+0.82+0.76%108.36109.18109.18109.18109.18126137 5676
ВТБ Б-1-5105.03.2021 18:50:02102.08−0.42−0.41%102.5102.08102.08102.08102.08358365 4464
ВТБ Б-1-5405.03.2021 18:40:05N/A106.85N/AN/AN/AN/A000
ВТБ Б-1-5505.03.2021 18:40:05N/A102.82N/AN/AN/AN/A000
ВТБ Б-1-5605.03.2021 18:48:03N/A109.97N/AN/AN/AN/A000
ВТБ Б-1-5705.03.2021 18:50:0398.81−0.1−0.10%98.9198.8198.8198.8198.811918 7742
ВТБ Б-1-5805.03.2021 18:40:05N/A106.26N/AN/AN/AN/A000
ВТБ Б-1-5905.03.2021 18:50:02104.59−0.3−0.29%104.89104.59104.59104.59104.594243 9281
ВТБ Б-1-6005.03.2021 18:48:13N/A109.18N/AN/AN/AN/A000
ВТБ Б-1-6105.03.2021 18:50:03112.03+0.01+0.01%112.02112.03112.03112.03112.031 0431 168 4733
ВТБ Б-1-6205.03.2021 18:50:02100.04−0.02−0.02%100.06100.06100.04100.06100.043 7273 728 62134
ВТБ Б-1-6305.03.2021 18:50:03100.1500%100.15100.2100.02100.28100.112 2702 272 50039
ВТБ Б-1-6405.03.2021 18:48:39100−0.03−0.03%100.03100.05100100.1100.031 1011 101 29319
ВТБ Б-1-6505.03.2021 18:40:05N/A104.1N/AN/AN/AN/A000
ВТБ Б-1-6605.03.2021 18:48:28116.26−2.27−1.92%118.53117.87116.24117.87117.491 3061 534 4044
ВТБ Б-1-6705.03.2021 18:50:0396.64−0.84−0.86%97.4896.6496.6496.6496.647875 3791
ВТБ Б-1-6805.03.2021 18:40:0595.78+0.32+0.34%95.4694.0794.0795.7894.9321 8992
ВТБ Б-1-6905.03.2021 18:48:33109.91+0.4+0.37%109.51109.91109.91109.91109.911010 9911
ВТБ Б-1-7005.03.2021 18:40:05N/A98.89N/AN/AN/AN/A000
ВТБ Б-1-7105.03.2021 18:48:33114.53+1.68+1.49%112.85114.53114.53114.53114.531011 4531
ВТБ Б-1-7205.03.2021 18:50:03102.7−1.1−1.06%103.8102.67102.67102.7102.67209214 5832
ВТБ Б-1-7305.03.2021 18:40:05N/A95.58N/AN/AN/AN/A000
ВТБ Б-1-7405.03.2021 18:48:2299.11−0.48−0.48%99.5998.9298.9299.1198.97699691 8312
ВТБ Б-1-7505.03.2021 18:48:02104.55−0.39−0.37%104.94104.55104.55104.55104.55499521 7051
ВТБ Б-1-7605.03.2021 18:48:46101.75−0.15−0.15%101.9101.74101.74101.75101.755555 9613
ВТБ Б-1-7705.03.2021 18:40:05N/A95.72N/AN/AN/AN/A000
ВТБ Б-1-7805.03.2021 18:50:0397.99−1.5−1.51%99.4997.9997.9997.9997.9919801
ВТБ Б-1-7905.03.2021 18:48:28104.43+1.4+1.36%103.03104.43104.43104.43104.435961 6142
ВТБ Б-1-805.03.2021 18:50:02101.2−0.1−0.10%101.3101.21101.11101.34101.211 8581 880 56127
ВТБ Б-1-8005.03.2021 18:50:0397.48−0.51−0.52%97.9997.4897.4897.4897.48109 7481
ВТБ Б-1-8105.03.2021 18:40:05N/A96.68N/AN/AN/AN/A000
ВТБ Б-1-8205.03.2021 18:40:05N/A99.29N/AN/AN/AN/A000
ВТБ Б-1-8305.03.2021 18:40:05N/A103.77N/AN/AN/AN/A000
ВТБ Б-1-8405.03.2021 18:40:05N/A99.5N/AN/AN/AN/A000
ВТБ Б-1-8505.03.2021 18:50:0399.98+0.08+0.08%99.999.5699.5610099.951 1701 169 44621
ВТБ Б-1-8605.03.2021 18:40:05N/A95.54N/AN/AN/AN/A000
ВТБ Б-1-8705.03.2021 18:48:25N/A95.59N/AN/AN/AN/A000
ВТБ Б-1-8805.03.2021 18:48:3098.98−0.21−0.21%99.1998.9898.9898.9898.98109 8982
ВТБ Б-1-8905.03.2021 18:40:05N/A97.23N/AN/AN/AN/A000
ВТБ Б-1-9005.03.2021 18:40:05N/A97.46N/AN/AN/AN/A000
ВТБ Б-1-9105.03.2021 18:40:05N/A94.67N/AN/AN/AN/A000
ВТБ Б-1-9205.03.2021 18:40:05N/A97.53N/AN/AN/AN/A000
ВТБ Б-1-9305.03.2021 18:40:05N/A96.91N/AN/AN/AN/A000
ВТБ Б-1-9405.03.2021 18:40:05N/A97.88N/AN/AN/AN/A000
ВТБ Б-1-9505.03.2021 18:48:3594+0.03+0.03%93.9793.9893.989493.98109 3982
ВТБ Б-1-9805.03.2021 18:50:0399.92+0.02+0.02%99.999.7699.7699.9299.851 7801 777 40237
ВТБ Б-1-9905.03.2021 18:50:0399.88−0.12−0.12%10099.9799.8499.9999.861 1161 114 43621
ВТБ БО-3005.03.2021 18:50:00100.25−0.7−0.69%100.95100.25100.25100.25100.251010 0252
ВТБ БО-4305.03.2021 18:48:3499.07−0.8−0.80%99.8799.1499.0799.1499.128079 29349
ВТБ Т2-305.03.2021 18:40:05N/A102.5N/AN/AN/AN/A000
ВТБИнМсБир05.03.2021 18:45:018 470+10+0.12%8 4608 4058 3658 4708 41552437 65018
ВТБСУБТ1-105.03.2021 18:48:13N/A100N/AN/AN/AN/A000
ВТБСУБТ1-205.03.2021 10:31:04N/A100N/AN/AN/AN/A000
ВТБСУБТ1-304.03.2021 18:40:06N/A99.77N/AN/AN/AN/A000
ВТБСУБТ1-404.03.2021 10:19:33N/AN/AN/AN/AN/AN/A000
ВТБСУБТ2-105.03.2021 18:48:3699.5−0.2−0.20%99.799.5599.4599.5599.5329 850 0003
ВТБСУБТ2-205.03.2021 18:48:5899.9+0.1+0.10%99.899.999.999.999.919 990 0001
ВТБФондАкц05.03.2021 18:45:0143.300%43.342.942.5543.742.95168 7007 243 495223
ВТБФондКаз05.03.2021 18:45:0173.75−0.05−0.07%73.873.873.3573.8573.6511 340835 27776
ВТБФондСб25.02.2021 09:56:13N/A14.55N/AN/AN/AN/A000
ВХЗ-ао05.03.2021 18:48:0072.15+0.35+0.49%71.872.2570.1572.2571.15 970424 38684
ВЦЗ 1P1R05.03.2021 18:50:01107.29−0.17−0.16%107.46107.11107.1107.29107.11 0101 081 7278
ВыбСудЗ ао05.03.2021 18:48:434 655−260−5.29%4 9154 9104 6454 9104 730194917 720123
ВыбСудЗ ап05.03.2021 18:50:085 040−120−2.33%5 1605 3004 9605 3605 10067341 30042
ВымпелКБО205.03.2021 10:57:41N/AN/AN/AN/AN/AN/A000
ВымпелКБО305.03.2021 18:50:0097.1−2.89−2.89%99.9997.197.197.197.11817 4781
ВымпелКом102.03.2021 18:40:03N/A101N/AN/AN/AN/A000
ВымпелКом205.03.2021 18:40:03N/A128.37N/AN/AN/AN/A000
ВымпелКом402.03.2021 18:50:00101.74+1.44+1.44%100.3101.74101.74101.74101.7455 0871
ВЭБ 1P-1205.03.2021 18:50:02102.61−0.35−0.34%102.96102.95102.61103.19102.98193198 75615
ВЭБ 1P-1305.03.2021 10:57:41N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1405.03.2021 10:57:41N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1605.03.2021 18:48:41102.9−0.33−0.32%103.23102.9102.9102.9102.911 0291
ВЭБ 1P-1705.03.2021 18:50:02104.64−0.01−0.01%104.65105.39103.7105.39104.284 1374 314 01055
ВЭБ 1P-1905.03.2021 18:48:0899.3+0.15+0.15%99.1599.4999.0799.5199.2236234 12160
ВЭБ 1P-2105.03.2021 18:50:0399.44+0.27+0.27%99.1799.1798.6199.4499.361 3111 302 57950
ВЭБ ПБО1Р105.03.2021 17:57:41N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р305.03.2021 18:43:49N/A101.3N/AN/AN/A101.0064000
ВЭБ ПБО1Р505.03.2021 18:50:01103.59+0.39+0.38%103.2103.59103.59103.59103.5922 0721
ВЭБ ПБО1Р805.03.2021 18:40:03N/A107.98N/AN/AN/AN/A000
ВЭБ ПБО1Р905.03.2021 18:50:01100.95+0.09+0.09%100.86101.2100.88101.2100.961 3171 329 59889
ВЭБ.РФ 0904.03.2021 18:50:00100.1600%100.16100.2100.13100.21100.162 1232 126 40027
ВЭБ.РФ 1005.03.2021 18:40:03N/A108.58N/AN/AN/AN/A000
ВЭБ.РФ 1805.03.2021 18:50:00101.61−3.37−3.21%104.98104101.61104103.761010 3762
ВЭБ.РФ 1905.03.2021 18:48:08100.7−0.05−0.05%100.75100.11100.11100.75100.72203204 4654
ВЭБ.РФ 2105.03.2021 18:40:03N/A103.69N/AN/AN/AN/A000
ВЭБ.РФ Б1105.03.2021 10:57:48N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1805.03.2021 18:48:48102.31−0.29−0.28%102.6102.59102.31102.6102.583 2813 365 57141
ВЭБ1P-2005.03.2021 10:57:49N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2205.03.2021 18:50:0499.41−0.59−0.59%100101.0799.41101.0799.7165164 5068
ВЭБ1P-23В05.03.2021 18:48:37102.15+1.29+1.28%100.86102.2102.1102.2101.74151 130 7404
ВЭБ1P-К10305.03.2021 18:40:06N/A100.12N/AN/AN/AN/A000
ВЭБ1P-К28905.03.2021 12:48:39N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29005.03.2021 10:57:49N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29205.03.2021 10:57:49N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-105.03.2021 11:43:04N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-105.03.2021 10:57:48N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0105.03.2021 10:57:48N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0405.03.2021 18:50:0099.1800%99.1899.1899.1899.1899.1819921
ВЭБлизБ0505.03.2021 18:48:30N/A100N/AN/AN/AN/A000
ВЭБлизБ0605.03.2021 18:40:03N/A114.44N/AN/AN/AN/A000
ВЭБлизБ0705.03.2021 18:15:58N/A106N/AN/AN/AN/A000
ВЭБлизБ0905.03.2021 10:57:48N/AN/AN/AN/AN/AN/A000
ВЭБлизинг305.03.2021 18:48:23100−5−4.76%1051001001001002929 0001
ВЭБлизинг405.03.2021 18:40:03N/A100.16N/AN/AN/AN/A000
ВЭБлизинг505.03.2021 18:40:03N/A100.16N/AN/AN/AN/A000
ВЭБлизинг805.03.2021 18:40:03N/A100.9N/AN/AN/AN/A000
ВЭБлизинг905.03.2021 18:50:00101.45−0.05−0.05%101.5101.45101.45101.45101.4511 0151
ВЭБПБО1Р1105.03.2021 10:57:48N/AN/AN/AN/AN/AN/A000
ГАЗ ао05.03.2021 18:50:07447.5−8.5−1.86%456455.5446463.54511 340604 55067
ГАЗ ап05.03.2021 18:50:07358+1+0.28%357358358358358207 1601
ГАЗКОН-ао05.03.2021 13:32:10N/A295N/AN/AN/AN/A000
Газпнф1P1R05.03.2021 18:48:18103.56−0.09−0.09%103.65103.66102.8103.66103.55455 89112
Газпнф1P2R05.03.2021 14:35:50N/AN/AN/AN/AN/AN/A000
Газпнф1P3R05.03.2021 18:48:41103.2200%103.22103.55103.22103.55103.44399412 72753
Газпнф1P4R05.03.2021 18:50:01105.86+0.33+0.31%105.53105.8105.24105.9105.64640676 11041
Газпнф1P5R05.03.2021 10:57:48N/A114.8N/AN/AN/AN/A000
Газпнф1P6R05.03.2021 18:50:01103.29−0.1−0.10%103.39103.38102.44103.77102.823637 0169
Газпнф3P1R05.03.2021 18:50:02100.94−0.15−0.15%101.09101.19100.54101.19100.71 8731 886 01862
Газпнф3P2R05.03.2021 18:48:43102.27−0.63−0.61%102.9101.84101.84103.33102.456566 59227
Газпнф3P3R05.03.2021 18:48:07101.48+1.03+1.03%100.45104.8299.97104.82100.564242 23413
Газпнф3P4R01.03.2021 15:39:27N/A100N/AN/AN/AN/A000
ГазпРнД ао05.03.2021 18:48:3542 00000%42 00042 10041 30042 40041 80012501 30011
ГазпрнефБ105.03.2021 18:48:18102+0.25+0.25%101.75101.71101.71102.46101.932424 4628
ГазпрнефБ305.03.2021 18:50:01106.68−0.01−0.01%106.69106.68106.68106.68106.6833 2002
ГазпрнефБ405.03.2021 18:50:01102.78+1.12+1.10%101.66102.6102.6102.78102.711010 2713
Газпрнефть05.03.2021 18:50:08359.3+12.4+3.57%346.9346.5346.5362355.054 842 3001 718 264 95418 859
ГАЗПРОМ ао05.03.2021 23:50:01227+5.86+2.65%221.14222.01220.02228.42224.5455 804 81012 530 327 83179 327
ГазпромБ1905.03.2021 10:57:49N/AN/AN/AN/AN/AN/A000
ГазпромБ2005.03.2021 10:57:49N/AN/AN/AN/AN/AN/A000
ГазпромБ2205.03.2021 18:50:02106.31+0.06+0.06%106.25106.24105.02106.31105.65393415 21041
ГазпромБ2305.03.2021 18:50:02106.86+1.08+1.02%105.78106.84106.38106.86106.581212 7907
ГазпромБО705.03.2021 10:57:49N/AN/AN/AN/AN/AN/A000
ГазпромКP105.03.2021 18:50:02102.97+0.36+0.35%102.61102.99102.97103.3103.229701 001 1945
ГазпромКP205.03.2021 18:50:02105.17+0.67+0.64%104.5105.23104105.24104.07335348 62414
ГазпромКP305.03.2021 18:50:0397.19+0.19+0.20%9797.1996.6597.2497.171 8121 753 38530
ГазпромКP405.03.2021 18:48:3697.49−0.02−0.02%97.5197.1196.9197.5797.5628612 30142
ГазпромКБ105.03.2021 18:50:01101.16−2.81−2.70%103.97101.16101.16101.16101.1611 0121
ГазпромКБ205.03.2021 14:17:47N/A107N/AN/AN/AN/A000
ГазпромКБ305.03.2021 18:50:01102.69+1.55+1.53%101.14102.69101.1102.7101.661717 2836
ГазпромКБ405.03.2021 18:50:01102.31−0.34−0.33%102.65101.35101.35103102.98629647 74432
ГазпромКБ505.03.2021 18:48:43107.84−0.02−0.02%107.86108.94107.02108.94107.632 1912 358 12681
ГазпромКБ605.03.2021 16:42:04N/A107.9N/AN/AN/AN/A000
ГАЗ-сервис01.03.2021 18:40:07N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао04.03.2021 12:09:38N/A85N/AN/AN/AN/A000
ГарИнв1P0505.03.2021 18:50:02100.08+0.05+0.05%100.03100.0199.86100.199.9813 29411 695 909601
ГарИнв1P0605.03.2021 18:50:02101.92+1.05+1.04%100.87101.44100.5102101.51 1941 211 93455
ГарИнв1P0705.03.2021 18:48:18102.01+0.81+0.80%101.2101.85101.07102.96102.05131133 68812
ГарИнв2P0105.03.2021 18:48:49100.2−0.18−0.18%100.38100.35100100.35100.03493493 85031
ГарИнв2P0205.03.2021 18:48:0099.98−0.02−0.02%10010099.981001001 6271 626 95918
ГЕНЕТИКБ0105.03.2021 18:48:13107.97−0.14−0.13%108.11107.91107.91108.4108.2988 6635
ГЕОТЕК ао24.02.2021 17:03:40N/AN/AN/AN/AN/AN/A000
ГИДРОМАШБ205.03.2021 18:50:03101.76+0.77+0.76%100.99101.89100.63101.89101.454 7774 846 38264
ГИДРОМАШБ305.03.2021 18:48:13101.22+0.47+0.47%100.75100.62100.47101.3101.026 3306 394 74389
ГИТ ао05.03.2021 18:50:070.4465−0.004−0.89%0.45050.45050.4350.45550.44756 514 0002 915 9295 172
ГлДорога 305.03.2021 18:48:4894.8−0.2−0.21%9594.894.894.894.819481
ГлДорога 605.03.2021 18:40:03N/A95N/AN/AN/AN/A000
ГлДорога 705.03.2021 18:40:03N/A95.94N/AN/AN/AN/A000
ГМКНорНик05.03.2021 23:50:0122 348+176+0.79%22 17222 31621 86622 45022 118777 43417 194 530 83078 098
ГПБ 01-АТ105.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ 1205.03.2021 18:48:30N/A103.45N/AN/AN/AN/A000
ГПБ 1P-05P05.03.2021 18:48:48106.52−0.47−0.44%106.99106.97106106.97106.65796848 97248
ГПБ 1P-06P05.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P05.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P05.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ БО-0705.03.2021 18:40:03N/A102N/AN/AN/AN/A000
ГПБ БО-0805.03.2021 18:40:03N/A99.81N/AN/AN/AN/A000
ГПБ БО-0905.03.2021 18:40:03N/A98.35N/AN/AN/AN/A000
ГПБ БО-1005.03.2021 18:50:00100.05−0.08−0.08%100.1399.9699.96100.051001919 0012
ГПБ БО-1605.03.2021 18:48:4099.06+0.45+0.46%98.6198.5198.599.3898.75589581 63515
ГПБ БО-1705.03.2021 18:50:01101−0.3−0.30%101.3101.1100101.1100.52402404 09310
ГПБ БО-1805.03.2021 18:50:01101.15−0.15−0.15%101.3101.39101.15101.6101.233232 3944
ГПБ БО-1905.03.2021 18:48:51101.19−0.41−0.40%101.6101.98101.19101.98101.291616 2076
ГПБ Т2-03Д11.02.2021 16:38:36N/A100.5N/AN/AN/A100000
ГПБ001P03P05.03.2021 18:50:02103.93+0.03+0.03%103.9103.93103.92103.93103.936163 3974
ГПБ001P09P05.03.2021 18:48:23102.68−0.78−0.75%103.46102.84102.68103.28102.84809831 98913
ГПБ001P10P05.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ001P11P05.03.2021 18:48:56105.01−1.98−1.85%106.99105.16105.01106.4105.150 69153 276 40119
ГПБ001P12P05.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ001P13P05.03.2021 18:50:02103.300%103.3103.57103.3103.58103.32444458 75315
ГПБ001P14P05.03.2021 18:50:0210200%102101.99101.99102102100101 9974
ГПБ001P15P05.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ001P17P05.03.2021 18:50:0399.79−0.48−0.48%100.2799.5699.31100.2999.818 25718 220 55395
ГПБ001P18P05.03.2021 18:48:23N/A99.91N/AN/AN/AN/A000
ГПБ001P19P05.03.2021 18:50:0499.1−0.55−0.55%99.6599.199.199.199.19594 1451
ГПБ001P20P05.03.2021 10:58:01N/AN/AN/AN/AN/AN/A000
ГПБ002P-0805.03.2021 18:40:04N/A99.99N/AN/AN/AN/A000
ГПБ002P-1205.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ002P-1305.03.2021 18:40:05N/A94.87N/AN/AN/AN/A000
ГПБ002P-1405.03.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ002P-1505.03.2021 10:58:00N/A100N/AN/AN/AN/A000
ГПБ002P-1605.03.2021 10:58:00N/A105N/AN/AN/AN/A000
ГПБ002P-1705.03.2021 10:58:16N/AN/AN/AN/AN/AN/A000
ГПБ002P-1805.03.2021 10:58:17N/AN/AN/AN/AN/AN/A000
ГПБ002P-1905.03.2021 18:40:06N/A100N/AN/AN/AN/A000
ГПБУАЕОбИП05.03.2021 10:53:09N/A1 500N/AN/AN/AN/A000
ГПБУАМОбИП05.03.2021 10:53:07N/A1 490N/AN/AN/AN/A000
ГрупПроБ0105.03.2021 18:48:18103.77−0.39−0.37%104.16103.36103.36104.3104.13108112 46011
ГСП-Ф 0105.03.2021 18:50:04101.3+0.8+0.80%100.5101.3101.3101.3101.3650658 4502
ГСП-Ф 0205.03.2021 10:58:17N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0105.03.2021 13:37:06N/A101N/AN/AN/AN/A000
ГТЛК 1P-0105.03.2021 18:40:03N/A97N/AN/AN/AN/A000
ГТЛК 1P-0205.03.2021 18:48:15N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0305.03.2021 18:50:01111.18−0.25−0.22%111.43111.43110.87111.45111.22 0532 282 92152
ГТЛК 1P-0405.03.2021 18:50:01105.92−0.23−0.22%106.15106.45105.52106.45106.03656695 54369
ГТЛК 1P-0505.03.2021 18:38:19N/A102.7N/AN/AN/A103.7987000
ГТЛК 1P-0605.03.2021 18:48:10N/A97.44N/AN/AN/AN/A000
ГТЛК 1P-0705.03.2021 18:50:0197.2+0.17+0.18%97.0397.296.6497.2197.1764 19562 377 16952
ГТЛК 1P-0805.03.2021 18:48:2897.56−0.03−0.03%97.5997.089797.5697.477 8427 643 34244
ГТЛК 1P-0905.03.2021 18:50:02100.74−0.36−0.36%101.1101.39100.52101.39100.81594598 82967
ГТЛК 1P-1005.03.2021 18:50:0297.66−0.12−0.12%97.7897.0997.0897.6797.520 99020 464 71228
ГТЛК 1P-1205.03.2021 18:50:02102.9−0.1−0.10%103102.9102.75102.9102.852 9553 039 33210
ГТЛК 1P-1305.03.2021 18:50:02102.8−0.2−0.19%103102.19102.19103.65103.331 1041 140 80139
ГТЛК 1P-1405.03.2021 18:50:02104.42+0.57+0.55%103.85103.99103.99104.42104.212 0802 167 55117
ГТЛК 1P-1505.03.2021 18:48:28101.61−0.14−0.14%101.75102.23101.44102.25102.049 1249 309 90588
ГТЛК 1P-1605.03.2021 18:50:0299.5+0.01+0.01%99.4999.199.199.6499.411 3161 144 73885
ГТЛК 1P-1705.03.2021 18:50:03101.6+0.1+0.10%101.5101.69101.08102.05101.652 9312 979 459132
ГТЛК 1P-1805.03.2021 18:50:03103.78−0.22−0.21%104103.81103.71103.98103.75107111 01222
ГТЛК 1P-1905.03.2021 18:48:23104.43−0.87−0.83%105.3105.11104.43105.11104.63114119 28131
ГТЛК БО-0305.03.2021 14:29:48N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0405.03.2021 18:48:25102.81+0.39+0.38%102.42102.9102.81102.9102.8622 0572
ГТЛК БО-0505.03.2021 18:48:12110.98+0.99+0.90%109.99105105110.98110.2388 8183
ГТЛК БО-0605.03.2021 18:48:21100.51−0.33−0.33%100.84101.13100.51101.14101.0377 0727
ГТЛК БО-0705.03.2021 18:50:00102.12+0.93+0.92%101.19100.5100.5102.12100.51545547 7575
ГТЛК БО-0805.03.2021 18:50:01102.95−0.12−0.12%103.07102.67102.52103.07102.95463476 64839
ГТЛК1520 205.03.2021 10:58:16N/AN/AN/AN/AN/AN/A000
ГТМ ао05.03.2021 18:50:0738.5+0.25+0.65%38.2538.2538.0538.538.2526 3601 008 7361 320
ДагСб ао05.03.2021 18:50:070.0816−0.0006−0.73%0.08220.08250.0810.08250.081714 222 0001 162 5221 805
ДВМП ао05.03.2021 18:50:0712.1−0.09−0.74%12.1912.1111.9512.1912.09592 8007 164 264274
ДДёнерБОП105.03.2021 18:50:02101.91+0.8+0.79%101.11101.96101.91101.99101.966305 8755
ДДёнерБОП205.03.2021 18:50:02109.5+1.05+0.97%108.45108.99108109.5109.0734370 82723
ДелоПортс105.03.2021 18:40:03N/A96N/AN/AN/AN/A000
ДелПорт1P105.03.2021 18:48:13102.9+0.5+0.49%102.4102.2102.01102.9102.79926951 82811
ДелПорт1P229.12.2020 11:02:22N/AN/AN/AN/AN/AN/A000
Держава 0305.03.2021 18:40:03N/A100N/AN/AN/AN/A000
Держава ап24.02.2021 11:20:49N/AN/AN/AN/AN/AN/A000
ДержаваБ0105.03.2021 10:58:16N/A99N/AN/AN/AN/A000
ДерПлат1P105.03.2021 18:48:24N/A99.9N/AN/AN/AN/A000
ДерПлат1P205.03.2021 18:48:43N/A99.9N/AN/AN/AN/A000
ДерПлат1P305.03.2021 18:48:00N/A100.94N/AN/AN/AN/A000
ДетМир БО505.03.2021 18:50:02101.3+0.29+0.29%101.01101.48100.76101.54101.14838847 53879
ДетМир БО605.03.2021 18:50:03100.89−0.01−0.01%100.9100.95100.48100.95100.679696 64517
ДетМир БО705.03.2021 18:48:22103.45+0.27+0.26%103.18102.94102.94103.45103.12199205 21152
ДетскийМир05.03.2021 23:50:01142.2+0.74+0.52%141.46142.14139.3142.86141.322 598 410367 321 21610 892
Джи-гр 1Р105.03.2021 18:48:26103−0.49−0.47%103.49103.49103103.54103.161 2441 283 35647
ДОМ 1P-3R05.03.2021 18:48:33N/A95.25N/AN/AN/AN/A000
ДОМ 1P-4R05.03.2021 18:48:13100.67−0.02−0.02%100.69100.67100.67100.67100.7500 000503 350 0001
ДОМ 1P-5R05.03.2021 18:40:04N/A99.99N/AN/AN/AN/A000
ДОМ 1P-6R05.03.2021 10:58:16N/A101N/AN/AN/AN/A000
ДОМ 1P-7R05.03.2021 13:11:21N/A101N/AN/AN/AN/A000
ДОМ 1P-8R05.03.2021 17:25:28N/A105N/AN/AN/AN/A000
ДОМ.РФ Б1005.03.2021 12:38:00N/A102N/AN/AN/AN/A000
ДОМ.РФ Б-505.03.2021 18:40:03N/A100.22N/AN/AN/AN/A000
ДОМ.РФ Б-605.03.2021 18:40:03N/A105.73N/AN/AN/AN/A000
ДОМ.РФ Б-705.03.2021 18:40:03N/A99.9N/AN/AN/AN/A000
ДОМ.РФ Б-805.03.2021 12:37:01N/A105N/AN/AN/AN/A000
ДОМ.РФ14об05.03.2021 18:48:26N/A105.5N/AN/AN/AN/A000
ДОМ.РФ15об02.03.2021 18:48:15N/A113.26N/AN/AN/AN/A000
ДОМ.РФ16об03.03.2021 18:40:03N/A104N/AN/AN/AN/A000
ДОМ.РФ17об05.03.2021 18:50:00102.5+0.5+0.49%102102.5102.5102.5102.51 000358 7501
ДОМ.РФ18об05.03.2021 18:40:03N/A105N/AN/AN/AN/A000
ДОМ.РФ1P1R05.03.2021 10:58:27N/A100N/AN/AN/AN/A000
ДОМ.РФ1P2R05.03.2021 18:40:03N/A98.96N/AN/AN/AN/A000
ДОМ.РФ24об05.03.2021 10:58:27N/A100N/AN/AN/AN/A000
ДОМ.РФ25об05.03.2021 10:58:27N/A102N/AN/AN/AN/A000
ДОМ.РФ26об05.03.2021 10:58:27N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об05.03.2021 10:58:27N/A99.8N/AN/AN/AN/A000
ДОМ.РФ31об05.03.2021 10:58:27N/A100N/AN/AN/AN/A000
ДОМРФИА 0105.03.2021 10:58:27N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0205.03.2021 18:48:20N/A103.5N/AN/AN/AN/A000
ДОМРФИА 0305.03.2021 18:48:18N/A105.97N/AN/AN/AN/A000
ДОМРФИА 0405.03.2021 18:48:22N/A104.89N/AN/AN/AN/A000
ДОМРФИА 1P05.03.2021 18:48:17N/A107.39N/AN/AN/AN/A000
ДОМРФИА 2P05.03.2021 18:50:01107.16−0.17−0.16%107.33107.43107.12107.43107.27520115 49557
ДонЛом001P05.03.2021 18:50:09102.16+0.5+0.49%101.66102101.71102.17102.05269274 52627
ДонскЗР05.03.2021 18:50:072 255−10−0.44%2 2652 2602 2552 2602 255511 2855
ДонскЗР п05.03.2021 18:50:071 670−40−2.34%1 7101 7001 6701 7201 70071120 46051
ДрктЛиз1P205.03.2021 18:50:09100.04+0.04+0.04%100100.0399.65100.0599.94339338 79622
ДрктЛиз1P305.03.2021 18:50:09101.37−0.45−0.44%101.82101.84101.14101.86101.43134135 92027
ДрктЛиз1P405.03.2021 18:48:18101.69+0.2+0.20%101.49101.71101.24101.76101.66724736 01233
ДрктЛиз1P505.03.2021 18:50:09101.77+0.29+0.29%101.48101.85101.38101.85101.81134136 4214
ДрктЛиз1Р605.03.2021 18:50:0999.66+0.2+0.20%99.4699.6599.4699.6799.6689686 23428
ДФФ 1Р-0105.03.2021 18:48:18101.21−0.09−0.09%101.3101.57101.12101.57101.342 7172 753 351148
ДФФ БО1P-205.03.2021 18:50:02102.1−0.47−0.46%102.57101.99101.99102.48102.122 1812 227 29419
ДЭК ао05.03.2021 18:50:070.774−0.02−2.52%0.7940.7930.7710.8120.7841 395 0001 093 565384
ЕАБР 1P-0605.03.2021 16:14:01N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0705.03.2021 18:50:0399.5−0.5−0.50%10099.599.599.599.52 1022 091 4902
ЕАБР 1Р-0105.03.2021 18:50:02106.89+6.79+6.78%100.1106.89106.89106.89106.8977 4821
ЕАБР 1Р-0205.03.2021 18:40:03N/A100.72N/AN/AN/AN/A000
ЕАБР 1Р-0304.03.2021 18:50:02100.200%100.2100.14100.14100.2100.2253253 5044
ЕАБР 1Р-0405.03.2021 18:50:02103.75−0.05−0.05%103.8103.75103.75103.75103.7540 15641 661 8502
ЕАБР 1Р-0505.03.2021 18:48:57N/A102N/AN/AN/AN/A000
ЕАБР0905.03.2021 18:48:13N/A100.15N/AN/AN/AN/A000
ЕАБР1005.03.2021 16:14:06N/AN/AN/AN/AN/AN/A000
ЕАБР1105.03.2021 18:48:35N/A100.75N/AN/AN/AN/A000
ЕвропланБ205.03.2021 18:50:00101.5400%101.54101.54101.54101.54101.5455 0771
ЕвропланБ305.03.2021 18:48:44101.69+0.42+0.41%101.27101.49100.85101.7101.681 4481 472 36726
ЕвропланБ505.03.2021 18:48:10100.38+0.09+0.09%100.29100.4100.11100.49100.34712714 411112
ЕвропланБ605.03.2021 18:50:02100.36−0.54−0.54%100.9100.4100.36100.7100.42112112 47411
ЕвропланБ705.03.2021 18:48:36100.85+0.05+0.05%100.8100.85100.75100.85100.85128129 0876
ЕвропланБ805.03.2021 18:48:29100.32−0.38−0.38%100.7100.3100.2100.58100.348686 28914
Европлн1Р105.03.2021 18:50:0499.9+0.03+0.03%99.8799.8799.6599.9599.812 83812 812 36845
ЕвроЭлтех05.03.2021 18:50:077.34−0.02−0.27%7.367.427.347.427.3444 240325 04674
ЕврХимБ1Р305.03.2021 18:50:02102.9+0.36+0.35%102.54102.9102.56102.9102.9161165 6657
ЕврХимБ1Р405.03.2021 18:50:02102.99+0.09+0.09%102.9103.43102.98103.43103.27129133 22012
ЕврХимБ1Р505.03.2021 18:48:10N/A103.99N/AN/AN/AN/A000
ЕврХимБ1Р605.03.2021 18:50:02104.18+0.15+0.14%104.03104.2103.15104.2103.627880 82129
ЕврХимБ1Р705.03.2021 17:22:24N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р805.03.2021 18:48:31103.63−0.42−0.40%104.05102.59102.59104.29103.52 0052 075 20514
ЕврХол1P1R05.03.2021 18:50:00100.32−0.02−0.02%100.34100.3100.3100.32100.31145145 45417
ЕврХол2P1R05.03.2021 18:50:02105.98−0.01−0.01%105.99106.49105.98106.5106.21733778 49814
ЖКИнвБО0103.03.2021 18:48:44100.05−0.05−0.05%100.1100.1100100.1100.06343343 21830
ЖКХРСЯ БО105.03.2021 18:50:02104.85−0.2−0.19%105.05105.3104.7105.31104.893 1973 353 326165
ЗавдКЭС1P105.03.2021 18:48:29103.3+0.5+0.49%102.8102.8102.8103.3103344354 32923
ЗавдКЭС1P205.03.2021 18:50:04103.96−0.06−0.06%104.02103.98103.47104103.78773802 18678
ЗаводДИОД05.03.2021 18:50:077.14−0.05−0.70%7.197.236.997.237.0766 800472 44297
Займер 0105.03.2021 18:50:09100.14−0.04−0.04%100.18100.18100.1100.18100.135 5925 599 54282
ЗарРентБизN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗВЕЗДА ао05.03.2021 18:48:434.345−0.015−0.34%4.364.324.3054.44.3546 000200 00031
ЗенитБО-0905.03.2021 18:40:03N/A95.25N/AN/AN/AN/A000
ЗенитБО-1305.03.2021 18:40:03N/A96.18N/AN/AN/AN/A000
ЗЕНИТБО1Р505.03.2021 18:41:28N/A100.51N/AN/AN/AN/A000
ЗЕНИТБО1Р605.03.2021 18:40:05N/A101N/AN/AN/AN/A000
ЗЕНИТБО1Р705.03.2021 18:40:05N/A101.2N/AN/AN/AN/A000
ЗИЛ ао05.03.2021 18:50:083 250−90−2.69%3 3403 3453 2503 4003 3354231 411 52069
ЗПИФ АКЦ 105.03.2021 09:57:26N/A1 182N/AN/AN/AN/A000
ЗПИФ ВДО05.03.2021 18:45:0119 100−165−0.86%19 26519 30019 00019 30019 19530575 78020
ЗПИФ КапВл05.03.2021 18:45:01870+14+1.64%8568828708828801916 71811
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР05.03.2021 23:50:012 789.8−82.9−2.89%2 872.72 8802 7002 8952 782.3360 778996 545 01016 346
ЗПИФ Хутор05.03.2021 09:56:29N/AN/AN/AN/AN/AN/A000
ЗПИФДОМ.РФ05.03.2021 18:45:011 32000%1 3201 3101 3001 3201 300140182 2106
ЗПИФКрасн19.06.2020N/A10 500N/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИнN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФРенДох05.03.2021 18:45:01310 020+20+0.01%310 000310 040310 020310 040310 0402620 0602
ЗСД 0105.03.2021 18:48:18129.900%129.9129.9129.9129.9129.911 2991
ЗСД 0205.03.2021 18:50:0013000%13013013013013056 5001
ЗСД 0305.03.2021 18:40:03N/A107N/AN/AN/AN/A000
ЗСД 0405.03.2021 18:48:03N/A109N/AN/AN/AN/A000
ЗСД 0505.03.2021 15:26:33N/A107N/AN/AN/AN/A000
ЗСКБ БО-П105.03.2021 18:40:03N/A100N/AN/AN/AN/A000
ИА Абс5 0105.03.2021 18:40:05N/A100N/AN/AN/AN/A000
ИА АкБар2А05.03.2021 10:58:42N/A103.15N/AN/AN/AN/A000
ИА БСПБ2 105.03.2021 10:58:42N/A104.45N/AN/AN/AN/A000
ИА ДОМ 4P105.03.2021 10:58:42N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P205.03.2021 18:48:25N/A103.11N/AN/AN/AN/A000
ИА ДОМ 5P105.03.2021 18:50:0299.71−0.19−0.19%99.999.5999.5999.7199.66976706 9348
ИА ДОМ 5P205.03.2021 18:48:19N/A103.11N/AN/AN/AN/A000
ИА ДОМ 6P205.03.2021 18:50:02105.82−0.17−0.16%105.99105.81105.8105.98105.83 9651 668 44321
ИА ДОМ 7P205.03.2021 10:58:42N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P205.03.2021 18:48:28N/A105.24N/AN/AN/AN/A000
ИА ДОМ 9P205.03.2021 18:40:04N/A107.3N/AN/AN/AN/A000
ИА ДОМ10P205.03.2021 18:48:41N/A104.89N/AN/AN/AN/A000
ИА ДОМ11P205.03.2021 18:48:46N/A101.89N/AN/AN/AN/A000
ИА ДОМ12P205.03.2021 10:58:42N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P205.03.2021 18:50:02104.36−0.23−0.22%104.59104.36104.36104.36104.3616301
ИА ДОМ14P205.03.2021 10:58:43N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P205.03.2021 18:48:20N/A99.37N/AN/AN/AN/A000
ИА ДОМ16P205.03.2021 10:58:43N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P213.01.2021 17:18:12N/AN/AN/AN/AN/AN/A000
ИА ДОМ18P205.03.2021 18:50:0498.12−0.25−0.25%98.3797.0197.0198.2498.15162140 24513
ИА ПСПб А05.03.2021 18:40:03N/A120N/AN/AN/AN/A000
ИА ТФБ1 А05.03.2021 10:58:42N/A133N/AN/AN/AN/A000
ИА ХМБ-2 А05.03.2021 10:58:42N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б05.03.2021 10:58:42N/AN/AN/AN/AN/AN/A000
ИАВ 4 А05.03.2021 16:09:03N/A120N/AN/AN/AN/A000
ИАВ 505.03.2021 14:14:48N/A98N/AN/AN/AN/A000
ИАВТБ-БМ2А05.03.2021 10:58:42N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P105.03.2021 10:58:43N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P205.03.2021 18:50:0498.26−0.25−0.25%98.5198.2698.2698.2698.2519071
ИАДОМ Б1P305.03.2021 18:50:0498.77−0.12−0.12%98.8999.0193.5199.0197.664341 99316
ИАДОМ Б1P405.03.2021 10:04:50N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P505.03.2021 10:04:51N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P605.03.2021 10:04:51N/AN/AN/AN/AN/AN/A000
ИАМлтор1А405.03.2021 10:59:03N/A103.05N/AN/AN/AN/A000
ИАМлторг1А05.03.2021 10:59:03N/A108.01N/AN/AN/AN/A000
ИАМлторг2А05.03.2021 10:59:03N/A101.5N/AN/AN/AN/A000
ИАСОЮЗ-1А05.03.2021 10:59:03N/A100.6N/AN/AN/AN/A000
Ижсталь ап05.03.2021 18:50:07918−6−0.65%9249239189249211513 80910
Ижсталь2ао05.03.2021 18:50:071 015−50−4.69%1 0651 0391 0081 0541 025568581 972113
ИКРУСС-ИНВ05.03.2021 18:50:0841.8−0.2−0.48%4239.539.5424180032 7906
ИКС5Фин1P105.03.2021 12:47:46N/A103.88N/AN/AN/AN/A000
ИКС5Фин1P205.03.2021 18:48:46N/A100.65N/AN/AN/AN/A000
ИКС5Фин1P305.03.2021 18:48:0886.05−1.5−1.71%87.5585.9785.9787.5486.063832 7038
ИКС5Фин1P405.03.2021 18:48:56N/A102.47N/AN/AN/AN/A000
ИКС5Фин1P505.03.2021 18:50:02102.9+0.48+0.47%102.42102.5102.5102.9102.9403414 6834
ИКС5Фин1P605.03.2021 16:58:08N/A102.6N/AN/AN/AN/A000
ИКС5Фин1P705.03.2021 12:48:43N/A101.4N/AN/AN/AN/A000
ИКС5Фин1P805.03.2021 16:58:02N/A101.1N/AN/AN/AN/A000
ИКС5Фин1P905.03.2021 12:48:57N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1005.03.2021 12:49:04N/A130N/AN/AN/AN/A000
ИКС5ФинP1105.03.2021 18:48:48N/A100N/AN/AN/AN/A000
ИКС5ФинP1205.03.2021 18:50:0399.7+0.2+0.20%99.5100.1999.7100.1999.883231 96317
ИКС5ФинБО405.03.2021 16:24:52N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО505.03.2021 13:52:17N/A103N/AN/AN/AN/A000
ИКС5ФинБО605.03.2021 18:50:00102.75−1.75−1.67%104.5104.5102.75104.5103.6322 0732
ИКС5ФинБО705.03.2021 18:50:01103.35+0.85+0.83%102.5103.35103.35103.35103.3511 0341
Инв-Девел05.03.2021 18:50:0748 000+8 000+20.00%40 00048 00048 00048 00048 000148 0001
ИНВЕКТОР 205.02.2021 13:53:36N/A94.2N/AN/AN/AN/A000
ИНГБ-БО105.03.2021 18:48:18N/A100.23N/AN/AN/AN/A000
ИНГР Б1P105.03.2021 18:50:01100.55+0.95+0.95%99.6100.55100.55100.55100.5511 0061
ИНГР БО-0105.03.2021 18:48:00N/A100.2N/AN/AN/AN/A000
ИНГРАД 2P105.03.2021 10:59:03N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P205.03.2021 10:59:03N/AN/AN/AN/AN/AN/A000
ИНГРАД ао05.03.2021 18:50:071 443+17+1.19%1 4261 4301 4161 4441 42913 25818 943 8731 544
ИНГРАД1P205.03.2021 10:59:04N/AN/AN/AN/AN/AN/A000
ИнДевелБО105.03.2021 18:36:49N/A95.9N/AN/AN/AN/A000
ИнтерРАОао05.03.2021 23:50:015.049−0.0125−0.25%5.06155.065.0025.0795.0265209 980 4001 055 470 17520 071
ИнтЛиз1Р0105.03.2021 18:48:2599.500%99.599.4999.4999.599.51716 9153
ИПГПБУАЕО+05.03.2021 10:52:55N/A3 480N/AN/AN/AN/A000
ИПИФМирИнв05.03.2021 17:46:01N/A1 542N/AN/AN/AN/A000
ИПИФсубUSD05.03.2021 18:45:0110 085+84+0.84%10 00110 12110 07510 14710 0334204 252 11711
ИркОбл201605.03.2021 18:50:01103.01−0.38−0.37%103.39103.01103.01103.5103.395126 3655
ИРКУТ БО-405.03.2021 18:50:00101.65−0.35−0.34%102101.65101.65101.65101.651010 1651
ИРКУТ-305.03.2021 18:50:0725.08−0.02−0.08%25.125.0425.0225.2625.146 3001 162 258127
ИркЭнерго05.03.2021 18:48:3611.66+0.06+0.52%11.611.6411.511.711.6231 200362 718110
ИСпетр1P105.03.2021 18:48:39104.65+0.2+0.19%104.45104.49104.09105104.581 4091 473 489100
ИСУ ГК-320.11.2020 12:49:01N/A3 000N/AN/AN/AN/A000
ИТЦ-Тр1P0105.03.2021 18:50:09105.93+0.04+0.04%105.89105.23105.23105.93105.59884 4706
Казахст0105.03.2021 18:50:0398.75+0.01+0.01%98.7498.9898.2598.9898.615958 18130
Казахст0705.03.2021 18:50:0397.94+0.14+0.14%97.897.5196.4398.197.64254248 00345
Казахст1105.03.2021 18:50:0397.65−0.14−0.14%97.7997.597.597.897.634 8764 760 443223
Калаш БП105.03.2021 18:50:01102.3−0.09−0.09%102.39102.6102.07102.78102.372 8712 938 90960
КалинОбл1605.03.2021 18:50:01104.04−0.15−0.14%104.19104.22103.83104.22104.039377 39621
КалинОбл1705.03.2021 18:50:01104.51−0.27−0.26%104.78104.73104.51104.73104.6877 3285
КалинОбл2005.03.2021 18:50:0497.4500%97.4597.9997.4598.7997.635755 64721
Калита1P105.03.2021 18:50:09106.2+0.42+0.40%105.78106.21105.5106.28106.08858910 202113
Калита1P205.03.2021 18:48:27102.79+0.48+0.47%102.31102.06102.01102.79102.361 1401 166 915104
Калсб 1P0105.03.2021 18:50:02102.02+0.02+0.02%102102.17102102.17102.07444453 17143
КалужскСК05.03.2021 18:48:289.97−0.13−1.29%10.110.229.9310.2210194 2001 941 643298
КАМАЗ05.03.2021 18:50:0764.2+0.1+0.16%64.164.163.864.564.149 4403 171 0071 029
КАМАЗ 1205.03.2021 10:59:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1005.03.2021 18:50:0299.8900%99.8999.8999.8999.8999.8965 9932
КАМАЗ БО1105.03.2021 18:50:02103.09+3.09+3.09%10099.0299.02103.09101.0622 0212
КАМАЗ БО1305.03.2021 10:04:55N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1405.03.2021 10:05:24N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1505.03.2021 10:04:55N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-705.03.2021 10:05:29N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-805.03.2021 10:04:54N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-905.03.2021 18:48:1099.25−0.64−0.64%99.8999.2599.2599.2599.252827 7901
КАМАЗ БОП105.03.2021 18:50:02102−0.5−0.49%102.5102.5101.98102.5102.0121 81911 129 11937
КАМАЗ БОП205.03.2021 18:50:02101.2−0.72−0.71%101.92101.16101.16101.25101.2310168 5017
КАМАЗ БОП305.03.2021 18:50:02101.7−0.01−0.01%101.71101.72101.69101.8101.76160162 82313
КАМАЗ БОП405.03.2021 18:48:26101.65+0.43+0.42%101.22101.87101.18101.87101.442 4982 533 94821
КАМАЗ БОП505.03.2021 18:50:02101.18+0.18+0.18%101100.92100.92101.42100.984 9745 022 83241
КАМАЗ БОП605.03.2021 18:48:41100.25+0.13+0.13%100.12100.24100.24100.25100.2466 0152
КАМАЗ БОП705.03.2021 18:50:03100.7500%100.75100.16100.15100.75100.68233234 5809
КамчатЭ ао05.03.2021 18:50:070.20100%0.2010.20150.2010.20150.201520 0004 0252
КамчатЭ ап05.03.2021 18:50:070.371−0.002−0.54%0.3730.3630.3630.3750.369130 00047 98013
КамчКрай0105.03.2021 18:50:02106.76+0.16+0.15%106.6106.84106.76106.99106.96102109 1006
Карелия 1805.03.2021 18:45:29102.35−0.2−0.20%102.55102.3102102.69102.27468478 64430
Карелия 1905.03.2021 18:48:33N/A105.5N/AN/AN/AN/A000
КарМаниБ0305.03.2021 18:50:09103.76−0.14−0.13%103.9103.8103.22104.2103.811 045922 067101
КарМаниБ105.03.2021 18:50:09102.32+0.17+0.17%102.15101.26101.26102.5102.34868888 35170
КарМаниБ205.03.2021 18:48:36104.23+0.03+0.03%104.2104.4104.1104.56104.21337351 19051
Каскад1Р0105.03.2021 18:48:1588.49−0.03−0.03%88.5287.0887.0889.288.07548482 64746
Квадра05.03.2021 18:50:080.004165−0.000025−0.60%0.004190.00420.0041250.004240.004165511 100 0002 128 1961 722
Квадра-п05.03.2021 18:50:080.00453+0.000035+0.78%0.0044950.0044750.0044750.004530.0044923 100 000103 75329
КВС БО-0105.03.2021 10:04:58N/AN/AN/AN/AN/AN/A000
КВС об. 0105.03.2021 10:04:58N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0305.03.2021 18:48:23101.9−0.15−0.15%102.05101.71101.71102.06101.993 0443 104 72292
КЗМС ао05.03.2021 17:22:34N/A226N/AN/AN/AN/A000
КИВИФ 1Р0105.03.2021 18:48:10100+0.14+0.14%99.8699.9299.410099.8712 26012 243 889386
КировЗд1Р105.03.2021 18:50:03100.47+0.27+0.27%100.2100.37100.24100.47100.21 1221 126 748141
КировОбл0105.03.2021 10:30:05N/A105.75N/AN/AN/AN/A000
КИСТФ БОП105.03.2021 18:50:09105.5+3.5+3.43%102105.47103.99105.5105.11442 0454
КМЗ05.03.2021 18:48:29800.5−1.5−0.19%802802.5792805.5802.5165132 41069
КОБР-40N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
КОБР-4105.03.2021 18:48:28N/A100.03N/AN/AN/AN/A000
КОБР-4205.03.2021 18:48:28N/A100.05N/AN/AN/AN/A000
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
Кокс БО-0505.03.2021 10:04:59N/AN/AN/AN/AN/AN/A000
КОМИ 12 об05.03.2021 18:50:00101.95−0.01−0.01%101.96101.96101.72101.96101.92357 13411
КОМИ 13 об05.03.2021 10:30:05N/AN/AN/AN/AN/AN/A000
КОМИ 14 об05.03.2021 18:50:01104.42−1.07−1.01%105.49104.42104.42105.98104.665658 60813
КоршГОК ао05.03.2021 18:50:0750 000−1 400−2.72%51 40050 40048 60050 60049 800602 982 80033
КосогМЗ ао26.02.2021 10:04:03N/AN/AN/AN/AN/AN/A000
КПокров1P105.03.2021 18:50:04100.3+0.22+0.22%100.08100.07100.06100.4100.242 8462 852 69092
Краснод 2005.03.2021 18:48:10100.24+0.24+0.24%100100.2499.97100.25100.09147147 12521
КраснодКр105.03.2021 18:48:18105.79+0.22+0.21%105.57105.16105.12105.87105.23272286 23318
КраснодКр205.03.2021 18:50:02102.26−0.23−0.22%102.49102.26102.26102.26102.2611 0231
КраснодКр305.03.2021 18:45:10102.2−0.19−0.19%102.39100.01100.01103.96102.33532544 39472
КрасОкт-1п05.03.2021 18:48:15348−8−2.25%356355341.5355.53491 700593 43091
КрасОкт-ао05.03.2021 18:50:07447−6−1.32%453450.5441.54584484 0401 810 810163
Красэсб ао05.03.2021 18:50:078.97−0.02−0.22%8.999.218.869.218.9411 500102 82539
Красэсб ап05.03.2021 18:50:078.98+0.06+0.67%8.928.948.848.988.8813 300118 15650
КрасЯрКр1205.03.2021 18:50:01106.3−0.04−0.04%106.34106.29106.01106.3106.293124 7125
КрасЯрКр1305.03.2021 18:50:01103.79−0.2−0.19%103.99100.97100.69103.79102.24177180 96712
КрасЯрКр1405.03.2021 18:48:51103−1.03−0.99%104.03102.89102.89103102.9333 0882
КрасЯрКр1505.03.2021 18:50:02100.99−1.41−1.38%102.4102.59100.99104.17102.983637 07316
КрасЯрКр1605.03.2021 18:50:02105.35+1.35+1.30%104104.49104.49105.35104.9222 0982
КрасЯрск1305.03.2021 18:50:0499.88+0.58+0.58%99.399.8899.8899.8899.8819991
КРАУС Б1P105.03.2021 10:05:02N/AN/AN/AN/AN/AN/A000
Круиз БОП305.03.2021 18:48:15102.57−0.38−0.37%102.95103102.57103.06102.76771 9345
Круиз БОП405.03.2021 18:48:25N/A112.5N/AN/AN/AN/A000
КСБ ао05.03.2021 18:50:070.622−0.01−1.58%0.6320.6380.6220.6380.63110 00069 32417
КСБ ап05.03.2021 18:48:380.266−0.0065−2.39%0.27250.2660.26450.27050.267800 000213 60026
КТЖФинанс105.03.2021 18:50:01102.9+0.2+0.19%102.7102.6102.6103.08102.895 0315 176 20121
КузбТК ао05.03.2021 18:50:07202.8−0.2−0.10%203206.6200.2219.6210.629 4106 195 494939
Кузина1P0105.03.2021 18:50:02102.85+0.85+0.83%102102.9101.82102.9102.3622225 20016
КузнецкийБ05.03.2021 18:50:070.0151+0.00018+1.21%0.014920.014840.01460.01510.014799 070 000134 15589
КУЗОЦМ ао03.03.2021 13:28:10N/AN/AN/AN/AN/AN/A000
Куйбазот05.03.2021 18:48:33175+0.6+0.34%174.4178.4172178.4173.420 7303 595 102183
Куйбазот-п05.03.2021 18:50:07171.4+1.8+1.06%169.6172.8165.4180173.810 1601 765 818255
КурганГКао05.03.2021 18:50:0751+0.4+0.79%50.650.850.451.25124012 21811
КурганГКап05.03.2021 18:50:0750.800%50.850.850.451.450.81 08054 92834
Курск3500105.03.2021 18:50:01104−0.15−0.14%104.15102.52102.52104103.7564 6693
КЧР 201705.03.2021 18:50:01104.62−0.01−0.01%104.63104.64104.6104.64104.612223 0156
Л&Д БП105.03.2021 18:48:3699.5−0.25−0.25%99.7599.699.0399.699.4522218 79012
ЛайфСтр П105.03.2021 18:50:0499.79−0.01−0.01%99.899.8299.5399.8399.791 5331 529 71871
ЛамбумБП0105.03.2021 18:48:28102+0.24+0.24%101.76101.61101.6102.08101.6741416 85512
Левенгук05.03.2021 18:50:0810.54+0.36+3.54%10.1810.339.8311.9511.111 070 70011 900 4582 176
ЛевенгукБ105.03.2021 18:50:01101.45−0.02−0.02%101.47101.14101.14101.48101.43252255 59231
ЛЕГЕНДА1P105.03.2021 18:50:02101.100%101.1101.17101101.22101.092 469861 12194
ЛЕГЕНДА1P205.03.2021 18:50:02101.4+0.12+0.12%101.28101.69101.03101.69101.262 9182 954 775248
ЛЕГЕНДА1P305.03.2021 18:50:03102.49−0.5−0.49%102.99103102.1103102.512 8112 881 567138
ЛегионБО-105.03.2021 18:48:25100.27−0.43−0.43%100.7100.27100.27100.4100.291616 0466
Лензол. ап05.03.2021 18:50:074 025−30−0.74%4 0554 0354 0204 0704 0353491 408 845143
Лензолото05.03.2021 18:50:0718 060−50−0.28%18 11018 07018 06018 24018 11050905 49031
ЛенОбл201405.03.2021 17:45:03N/A148N/AN/AN/AN/A000
Лента Б1P205.03.2021 18:48:10102.52−0.73−0.71%103.25107.99102.2107.99103.9877 2797
Лента Б1P305.03.2021 18:48:12100.7500%100.7597.0997.09100.7597.213130 1353
Лента Б1P405.03.2021 18:50:03100.19−0.1−0.10%100.29100.96100.19100.96100.242929 06910
Лента БО-605.03.2021 18:48:16N/A94N/AN/AN/AN/A000
Лента др05.03.2021 18:50:07257.3−5−1.91%262.3261.2252.7264.3258.1441 532113 948 76515 697
ЛидерИнБП205.03.2021 18:50:01100.2−0.06−0.06%100.26100.0599.7100.21100.232 9392 937 83482
ЛипецкОб1005.03.2021 18:50:02108−0.89−0.82%108.89104.91104.9108105.4263 7954
ЛипецкОб1105.03.2021 18:48:57N/A93N/AN/AN/AN/A000
ЛипецкОб1205.03.2021 18:50:03100.27+1.27+1.28%99100.27100.27100.27100.2711 0031
ЛнССМУБ1P105.03.2021 18:50:01101.04−0.01−0.01%101.05100.93100.93101.05101.0213531 36628
ЛнССМУБ1P205.03.2021 18:48:29101.7200%101.72100.62100.62101.8101.62 7992 218 23866
ЛобняЗПИФ29.12.2020 15:58:01120 280−218 040−64.45%338 320120 280120 280120 280120 28025030 070 0001
Локосерв 115.01.2021 13:02:07N/A100.06N/AN/AN/AN/A000
ЛСР ао05.03.2021 23:50:01864.4+7.4+0.86%857863.6856867.6862.892 97080 207 3765 918
ЛСР БО 1Р105.03.2021 18:50:01101.45+0.05+0.05%101.4101.32101.32101.48101.46267108 3596
ЛСР БО 1Р205.03.2021 18:50:01101.87+0.08+0.08%101.79101.95101.64101.95101.82351214 42363
ЛСР БО 1Р305.03.2021 18:48:15102−0.05−0.05%102.05102.24101.75102.3101.972 6202 671 71379
ЛСР БО 1Р405.03.2021 18:50:02102.6−0.3−0.29%102.9102.9102.5102.99102.687 5057 705 96886
ЛСР БО 1Р505.03.2021 18:50:02102.58+0.35+0.34%102.23102.13102102.59102.21 6551 691 43995
ЛСР БО 1Р605.03.2021 18:50:04100.14+0.04+0.04%100.1100.26100.02100.26100.125 5585 564 727404
ЛТрейд 1P105.03.2021 18:48:30101.51−0.02−0.02%101.53101.89100.95101.89101.41 1711 187 33675
ЛТрейд 1P205.03.2021 18:48:1199.97−0.01−0.01%99.9810099.9100.0899.99441440 96545
ЛУКОЙЛ05.03.2021 23:50:016 236+430+7.41%5 8065 8525 8526 2456 089.53 839 23723 380 991 632102 733
ЛЭСК ао05.03.2021 18:48:388.45−0.1−1.17%8.558.558.38.558.416 100134 91549
М.видео05.03.2021 18:50:08816.2−32.6−3.84%848.8848816.1848830.6244 351202 969 3206 353
МагадЭн ао05.03.2021 18:50:089.98+1.01+11.26%8.979.028.5109.06279 7002 533 875264
МагадЭн ап05.03.2021 18:50:087.74−0.2−2.52%7.947.857.368.017.69189 3001 455 172142
Магнит ао05.03.2021 23:50:015 010+44.5+0.90%4 965.54 9834 906.55 059.54 966570 4162 832 546 13424 729
Магнит2Р0105.03.2021 18:50:02100.3−0.69−0.68%100.99100.9999.71100.99100.07345345 25543
Магнит2Р0205.03.2021 18:50:03101.46−0.09−0.09%101.55104101.45104101.51184186 77535
Магнит2Р0305.03.2021 18:50:03100.1500%100.15100.3599.9100.35100.16415415 65228
Магнит3Р0105.03.2021 18:48:10103−0.3−0.29%103.3102.66102.66103102.7266 1632
Магнит3Р0405.03.2021 18:50:02100.75−1.25−1.23%102102.5100.75102.5101.6322 0332
Магнит3Р0505.03.2021 18:50:02101.11−0.84−0.82%101.95101.15101.11101.15101.125959 66118
МБЭС 1P-0105.03.2021 18:48:34N/A103.74N/AN/AN/AN/A000
МБЭС 1P-0205.03.2021 18:48:27N/A100N/AN/AN/AN/A000
МгдОбл201705.03.2021 18:50:01102.1+0.2+0.20%101.9101.33101.31102.18101.89223159 05230
МГор48-об05.03.2021 18:48:34101.63+0.01+0.01%101.62101.62101.07101.65101.64291295 76313
МГор69-об05.03.2021 14:47:38N/AN/AN/AN/AN/AN/A000
МГТС-4ап05.03.2021 18:50:081 936−10−0.51%1 9461 9361 9301 9441 936455880 838153
МГТС-5ао05.03.2021 18:50:082 29500%2 2952 2952 2952 3002 29547107 96510
МДС кл.А105.03.2021 10:06:43N/AN/AN/AN/AN/AN/A000
МДС кл.А205.03.2021 10:06:39N/A106N/AN/AN/AN/A000
МегафнБ1P205.03.2021 10:06:33N/A106.2N/AN/AN/AN/A000
МегафнБ1P305.03.2021 18:50:01103.68+0.45+0.44%103.23104.19103.02104.19103.529951 029 99541
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегафон1P505.03.2021 18:40:04N/A102.5N/AN/AN/AN/A000
Мегафон1P605.03.2021 18:48:41N/A116.59N/AN/AN/AN/A000
Мегафон2P105.03.2021 10:06:34N/AN/AN/AN/AN/AN/A000
Мегафон2P205.03.2021 10:06:47N/AN/AN/AN/AN/AN/A000
Мегион-ао05.03.2021 18:50:08344+5+1.47%339339.5339.5344341550187 49512
Мегион-ап05.03.2021 18:50:08295.500%295.5295295295.5295.57020 6704
Медиахолд05.03.2021 18:50:070.1188+0.0008+0.68%0.1180.11960.11760.11980.11861 964 000232 85394
МежИнБ01P105.03.2021 10:06:34N/A66N/AN/AN/AN/A000
МежИнБ01P205.03.2021 18:40:05N/A102N/AN/AN/AN/A000
МежИнБ01P305.03.2021 10:06:52N/AN/AN/AN/AN/AN/A000
МежИнБ01P405.03.2021 12:02:30N/A103.1N/AN/AN/AN/A000
МежИнБ01P505.03.2021 18:40:05N/A99.75N/AN/AN/AN/A000
МежИнБанк105.03.2021 10:06:43N/A99.98N/AN/AN/AN/A000
МежИнБанк205.01.2021 11:17:21N/A100N/AN/AN/AN/A000
МежИнБанк402.03.2021 10:47:53N/A70.75N/AN/AN/AN/A000
МЕРИДИАН05.03.2021 18:50:0716.4−0.25−1.50%16.6516.715.5516.716.3524 960407 667215
МЕТАЛИНБ0205.03.2021 18:50:00100.3+0.02+0.02%100.28100.21100.21100.3100.213232 0683
МЕТАЛИНБ0305.03.2021 18:50:02100.6−0.4−0.40%101100.61100.6100.61100.611 4711 479 9733
МЕТАЛИНБ0405.03.2021 18:50:02100.5+0.02+0.02%100.48105.95100.06105.95100.529696 49515
МЕТАЛИНБ0705.03.2021 18:40:03N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0805.03.2021 18:40:03N/A100.28N/AN/AN/AN/A000
МЕТАЛИНБ0905.03.2021 12:58:36N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1005.03.2021 18:50:0398.25−0.75−0.76%9998.2598.2598.2598.252827 5102
МЕТАЛИНВ 105.03.2021 10:13:18N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 205.03.2021 18:40:03N/A103.12N/AN/AN/AN/A000
МЕТАЛИНВ 305.03.2021 18:50:00103.500%103.5103.5103.5103.5103.555 1751
МЕТАЛИНВ 505.03.2021 10:19:34N/A127.71N/AN/AN/AN/A000
МЕТАЛИНВ 605.03.2021 10:06:46N/A98N/AN/AN/AN/A000
МетИнвБ Б305.03.2021 10:06:46N/A96.96N/AN/AN/AN/A000
МетИнвБ П105.03.2021 10:06:54N/A100.02N/AN/AN/AN/A000
Мечел 4об05.03.2021 15:16:11N/A175.29N/AN/AN/AN/A000
Мечел 17об05.03.2021 18:48:49100.67−0.11−0.11%100.78100.83100.11100.91100.61 43372 080258
Мечел 18об05.03.2021 18:50:00100.41−0.09−0.09%100.5100.5100.38100.5100.492 759138 63210
Мечел 19об05.03.2021 18:50:00100.5−0.34−0.34%100.84100.5100.5100.5100.569935 1254
Мечел ао05.03.2021 18:50:0870+0.43+0.62%69.5769.768.7370.6169.671 872 633130 467 79213 036
Мечел ап05.03.2021 18:50:0877.3+1+1.31%76.376.275.677.777.05288 09022 199 2331 325
МигКр 01МС05.03.2021 18:50:09105.54−0.03−0.03%105.57106105.04106105.48436245 48160
МиратФБО-605.03.2021 18:50:0010100%101100.33100.33101.13101.02167168 70614
МиратФБО-705.03.2021 15:03:47N/AN/AN/AN/AN/AN/A000
МихРентИП04.03.2021 15:17:01N/AN/AN/AN/AN/AN/A000
МКБ 1P105.03.2021 18:50:02103.05+0.12+0.12%102.93103.19103.03103.2103.0513 83114 252 94947
МКБ 1P205.03.2021 18:50:02101.32+0.12+0.12%101.2101.3101.11101.33101.3462468 01223
МКБ ао05.03.2021 23:50:016.914+0.039+0.57%6.8756.8486.8276.9386.88658 830 900405 086 78611 462
МКБ П0105.03.2021 18:48:08N/A101.33N/AN/AN/AN/A000
МКБ П0205.03.2021 18:48:08N/A101.33N/AN/AN/AN/A000
МКБ П0305.03.2021 18:48:30N/A101.16N/AN/AN/AN/A000
МКБ П0405.03.2021 18:48:20N/A97.93N/AN/AN/AN/A000
МКБ П0505.03.2021 18:40:04N/A96.45N/AN/AN/AN/A000
МКБ П0705.03.2021 18:40:05N/A95.74N/AN/AN/AN/A000
МКБ П0805.03.2021 18:48:28N/A94.93N/AN/AN/AN/A000
МКБ П0905.03.2021 18:40:05N/A93.41N/AN/AN/AN/A000
МКБ П1005.03.2021 10:06:50N/A100N/AN/AN/AN/A000
МКБ П1105.03.2021 18:48:44N/A92.27N/AN/AN/AN/A000
МКБ П1205.03.2021 18:48:36N/A95.45N/AN/AN/AN/A000
МКБ П1405.03.2021 10:07:08N/AN/AN/AN/AN/AN/A000
МКБ П1705.03.2021 18:48:30N/A93.82N/AN/AN/AN/A000
МКБ П1805.03.2021 18:48:43N/A92.98N/AN/AN/AN/A000
МКБ П1905.03.2021 18:48:28N/A100.71N/AN/AN/AN/A000
МКБ П2005.03.2021 18:48:25N/A99.5N/AN/AN/AN/A000
МКБ П2305.03.2021 18:48:31N/A100.86N/AN/AN/AN/A000
ММК05.03.2021 23:50:0154.66+0.26+0.48%54.454.5153.4554.69553.8727 155 0701 462 784 74729 405
ММЦБ П01-105.03.2021 18:50:02102.74+0.84+0.82%101.9102.74102.74102.74102.741616 4384
Мордовия0305.03.2021 18:50:01102.65−0.09−0.09%102.74102.78101.55102.79102.562 190898 440121
МордЭнСб05.03.2021 18:46:300.371+0.001+0.27%0.370.3780.3690.3780.373830 000309 80028
Морион ао05.03.2021 13:50:01N/A4.31N/AN/AN/AN/A000
МосБиржа05.03.2021 23:50:01167.43−2.13−1.26%169.56170.9164.3171.39166.5315 417 6002 567 539 26740 654
МосКред 1505.03.2021 18:48:16N/A107N/AN/AN/AN/A000
МОСМСП2 0205.03.2021 10:06:51N/AN/AN/AN/AN/AN/A000
МОСМСП3 0105.03.2021 18:40:05N/A100.8N/AN/AN/AN/A000
МОСМСП5 0105.03.2021 18:50:0490−11−10.89%1019090909019001
МОСМСП6 0105.03.2021 18:50:0499−0.5−0.50%99.59999999943 9603
МосОб3401305.03.2021 18:48:25N/A102.69N/AN/AN/AN/A000
МосОб3401405.03.2021 18:50:0398.56−0.04−0.04%98.698.6998.5698.6998.6298 8767
МосОб3501505.03.2021 18:48:1898.21−1.28−1.29%99.4999.489899.4998.53220216 76845
МосОб3501605.03.2021 18:50:0498.900%98.998.8998.8998.998.965 9345
МосОбл201605.03.2021 18:48:20106.61+0.09+0.08%106.52106.53105.55106.62106.45193184 91227
МосОбл201705.03.2021 18:50:01102.78+0.06+0.06%102.72102.8102.49102.8102.580 77941 400 17349
МосОбл201905.03.2021 18:48:36102.18−0.3−0.29%102.48101.71101.7103.42102.54414424 51555
МосОблБанк14.07.2020 18:45:120.698−0.024−3.32%0.7220.7360.6780.738N/AN/AN/A
Мостотрест05.03.2021 18:50:08109.1+0.75+0.69%108.35107.95107.85109.6108.910 8901 185 944250
МОСТРЕСТ 705.03.2021 18:50:0110100%101100.54100.54101.66101.074444 4697
МОСТРЕСТ 805.03.2021 18:50:01100.55+0.3+0.30%100.25100.18100.18100.55100.39250250 98213
МоторТ1Р0105.03.2021 18:50:02107+0.05+0.05%106.95106.99106.991071076266 3405
МоторТ1Р0205.03.2021 18:50:02105.28−0.21−0.20%105.49104.55104.55105.5105.08158166 02222
МОЭК БО1P105.03.2021 18:40:04N/A103.3N/AN/AN/AN/A000
МОЭК БО1P205.03.2021 18:50:02100.57+0.15+0.15%100.42100.57100.57100.57100.5711 0061
МОЭК БО1P305.03.2021 18:50:02101.05+3.91+4.03%97.14101.05101.05101.05101.0522 0212
МОЭК БО1P405.03.2021 18:50:0399.5+0.3+0.30%99.299.599.599.599.521 9902
МРСК СЗ05.03.2021 18:48:180.05565−0.0002−0.36%0.055850.05650.05520.05650.055617 530 000974 433271
МРСК Ур05.03.2021 18:50:080.1576−0.0004−0.25%0.1580.15520.15520.15760.15661 880 000294 36238
МРСК Центр05.03.2021 18:50:080.4062−0.012−2.87%0.41820.420.40620.42040.411237 870 00015 575 0201 180
МРСК ЦП05.03.2021 18:50:080.2508−0.0044−1.72%0.25520.2580.25050.2580.2526164 040 00041 444 6871 062
МРСКУр Б0205.03.2021 10:07:30N/AN/AN/AN/AN/AN/A000
МРСКУр Б0305.03.2021 18:48:02N/A98N/AN/AN/AN/A000
МРСКУр Б0405.03.2021 18:40:05N/A101.1N/AN/AN/AN/A000
МРСКУр Б0505.03.2021 10:07:34N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0105.03.2021 13:18:49N/A100.4N/AN/AN/AN/A000
МРСКЦе1P0205.03.2021 15:07:36N/A100N/AN/AN/AN/A000
МРСКЦенБО405.03.2021 10:07:19N/AN/AN/AN/AN/AN/A000
МРСКЦенБО605.03.2021 18:50:02100−0.1−0.10%100.1100.19100100.19100.051515 0076
МРСКЦП 1P105.03.2021 18:48:36N/A101.2N/AN/AN/AN/A000
МРСКЦП Б0205.03.2021 18:40:05N/A102.8N/AN/AN/AN/A000
МСБЛиз2P0105.03.2021 18:50:09100.5+0.13+0.13%100.37100.07100.07100.9100.55923107 12326
МСБЛиз2P0305.03.2021 18:50:09101.2+0.03+0.03%101.17101.1100.9101.2101.16172165 7148
МСБЛиз2P0405.03.2021 18:50:09100.09+0.02+0.02%100.07100.1100.07100.1100.09481481 44571
МСБЛиз2Р0205.03.2021 18:50:09102.45+1.3+1.29%101.15101.45101.15102.88102.061 2121 005 09797
МСП Банк 105.03.2021 10:07:35N/A100.93N/AN/AN/AN/A000
МСП Банк 205.03.2021 10:07:29N/A100N/AN/AN/AN/A000
МТС 001P-105.03.2021 18:48:43103.29−0.01−0.01%103.3102.64102.64103.3103.05114117 47519
МТС 001P-205.03.2021 18:48:36100.23−0.01−0.01%100.24100.08100.03100.24100.218080 17118
МТС 001P-305.03.2021 18:50:01103.28+0.09+0.09%103.19102.9102.9103.28103.13150154 69521
МТС 1P-0505.03.2021 18:48:12100.86−0.14−0.14%101100.91100.72101.41100.79591595 68344
МТС 1P-0605.03.2021 18:49:24103.27+0.08+0.08%103.19103.34103.12103.34103.22177182 69442
МТС 1P-0705.03.2021 18:48:35108.08+0.16+0.15%107.92108.65107.04108.65107.843840 97817
МТС 1P-0805.03.2021 18:50:02104.58+0.27+0.26%104.31104.3104104.58104.1239248 80412
МТС 1P-0905.03.2021 18:50:02108.97−0.02−0.02%108.99107.34107.34108.97108.92172187 34366
МТС 1P-1005.03.2021 18:50:02106.46+0.13+0.12%106.33106.87105.82106.87106.499 88310 524 196143
МТС 1P-1105.03.2021 11:54:49N/AN/AN/AN/AN/AN/A000
МТС 1P-1205.03.2021 18:50:02102.3−0.69−0.67%102.99102.41102.26102.72102.641 2091 240 91729
МТС 1P-1305.03.2021 18:50:02101.15−0.05−0.05%101.2101.2101101.2101.13606612 87527
МТС 1P-1405.03.2021 18:50:02100.1−0.1−0.10%100.2100.37100.03100.37100.16647648 016177
МТС 1P-1505.03.2021 18:50:03102.56−0.74−0.72%103.3102.45102.45102.56102.56205210 2433
МТС 1P-1605.03.2021 11:53:50N/AN/AN/AN/AN/AN/A000
МТС 1P-1705.03.2021 18:50:03100.4+0.22+0.22%100.1899.5699.56100.62100.07135135 09034
МТС БО-0105.03.2021 18:48:35102.13+0.17+0.17%101.96101.43101.43102.13101.8544 0744
МТС БО-0205.03.2021 18:50:01100.98+0.83+0.83%100.1590.2590.25100.9898.1776 8726
МТС-ао05.03.2021 23:50:01318.6−0.4−0.13%319320.8317.4322.75319.555 531 2401 767 519 46919 261
МультиСис05.03.2021 18:46:082.102−0.068−3.13%2.172.1742.12.1952.1211 340 9002 843 4441 764
МФ МарЭл1705.03.2021 18:48:53103.89−0.1−0.10%103.99103.95103.75103.96103.81515 5716
МФК ЦФПО0105.03.2021 18:50:09100.23+0.12+0.12%100.11100.03100.02100.25100.116 8336 839 776134
МФКузбас1705.03.2021 18:48:20104+0.22+0.21%103.78103.78103.78104103.961616 6333
МясничБОП205.03.2021 18:50:09101.75+0.55+0.54%101.2102101.22102101.76209180 77118
МясничБОП305.03.2021 18:48:20104.8−0.64−0.61%105.44105104.58105.49104.989531 000 442150
НАО 201705.03.2021 18:50:01101.65−0.24−0.24%101.89101.6101.08101.67101.55891542 89619
НаукаСвяз05.03.2021 18:50:08208.5−2.5−1.18%211210.5207211209.57 8901 651 015196
НафттрнБО105.03.2021 18:50:09103.2−0.09−0.09%103.29103.2102.57103.2102.8850514 38434
НафттрнБО205.03.2021 18:48:25102.05+0.13+0.13%101.92102.29101.8102.29102.0267683 52736
НацСтдБО-205.03.2021 18:48:36N/A99.7N/AN/AN/AN/A000
Нефтекамск05.03.2021 18:50:08269.6−6.6−2.39%276.2277266.6277269.84 6601 257 67463
НЗРМ БО-П105.03.2021 18:50:02105.21+0.11+0.10%105.1106.38105.21106.38106.1510106 1504
НижгорОб1105.03.2021 18:50:01106.49+0.87+0.82%105.62106.45105.41107105.82220174 61111
НижгорОб1205.03.2021 18:48:33102.97−0.01−0.01%102.98102.97102.97102.97102.9742 0592
НижгорОб1305.03.2021 18:40:03N/A103.1N/AN/AN/AN/A000
НижгорОб1405.03.2021 18:50:02101.94−0.19−0.19%102.13101.94101.94101.94101.9422 0391
НижгорОб1505.03.2021 18:48:2899.7400%99.7499.7499.7499.7499.7419971
Нижкамшина05.03.2021 18:50:0822.88−0.24−1.04%23.1223.122.8823.1238 800202 32825
НКК 1105.03.2021 10:07:59N/AN/AN/AN/AN/AN/A000
НКК 1205.03.2021 10:07:52N/AN/AN/AN/AN/AN/A000
НКНХ 1Р-0105.03.2021 18:45:18111.32−0.91−0.81%112.23111.57111111.99111.26118131 29023
НКНХ ао05.03.2021 18:50:0889−0.55−0.61%89.5589.5588.889.5589.1543 8903 911 869592
НКНХ ап05.03.2021 18:50:0879.14−0.38−0.48%79.5279.8479.0479.979.2492 8707 358 470979
НКХП ао05.03.2021 18:50:08362−5−1.36%3673653573693624 1501 501 500125
НЛМК ао05.03.2021 23:50:01213.3−2.86−1.32%216.16218.06208.8218.14211.8825 693 8105 444 025 24345 864
НМТП ао05.03.2021 18:50:087.915+0.015+0.19%7.97.9157.8487.9355 583 90044 305 5963 923
ННК 0405.03.2021 18:50:0099.01−0.25−0.25%99.2699.039999.2999.06804557 48551
ННК 0605.03.2021 18:50:0099.1−0.29−0.29%99.3999.3998.9399.3999.19486337 43558
ННовгор 1705.03.2021 18:50:01101.9900%101.99102101.88102.13102.011 6751 495 08735
Новатэк ао05.03.2021 23:50:011 395+98+7.56%1 2971 3071 3031 407.81 3693 674 5865 030 409 18041 025
Новосиб 1905.03.2021 18:48:39N/A106N/AN/AN/AN/A000
Новосиб 2005.03.2021 18:50:02100.01+0.01+0.01%10099.6199.61100.35100.0566 0034
Новосиб 2105.03.2021 18:48:29N/A99.97N/AN/AN/AN/A000
Новосиб1005.03.2021 18:40:04N/A103.28N/AN/AN/AN/A000
Новотр 1Р105.03.2021 18:48:28101.86+0.13+0.13%101.73101.56101.37101.88101.693 9934 060 573182
Новсиб 7об05.03.2021 18:48:29105.5+1.93+1.86%103.57103.54103.49105.5104.49872364 45720
Новсиб 8об05.03.2021 18:50:00109.45+0.46+0.42%108.99111109.45111109.4810076 6373
Новсиб 9об05.03.2021 17:45:34N/A202.31N/AN/AN/AN/A000
Новсиб201605.03.2021 18:40:03N/A106.2N/AN/AN/AN/A000
Новсиб201705.03.2021 18:48:41102.02−6.98−6.40%109104102.02109104.6866 2816
НорНикБ1P105.03.2021 18:50:02102.99+0.12+0.12%102.87102.36102.24102.99102.84376386 67486
НПК ПБО-0105.03.2021 18:40:03N/A101.7N/AN/AN/AN/A000
НПК ПБО-0205.03.2021 18:48:58105.2+0.7+0.67%104.5105.2105.2105.2105.255 2601
НПФ 0106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
НХП БО-П0105.03.2021 18:43:57N/A105.97N/AN/AN/AN/A000
ОАЭ БО-П105.03.2021 18:50:09105+0.03+0.03%104.97104.2104.2105104.554142 8669
ОАЭ БО-П205.03.2021 18:50:09104.38−0.95−0.90%105.33105.31104.32105.35104.76113118 37529
ОАЭ БО-П305.03.2021 18:50:09105.58−0.65−0.61%106.23106.42105.36106.42105.671 6641 758 400125
ОбКонФ БО105.03.2021 10:07:46N/A100.23N/AN/AN/AN/A000
ОВК ао05.03.2021 18:50:08130.2+0.6+0.46%129.6129.6125.9133.413030 9524 023 9182 169
ОВК Фин Б105.03.2021 18:50:0997.9−0.6−0.61%98.598.597.998.598.0542 9424
ОВК Фин0105.03.2021 18:48:3979.29−0.16−0.20%79.4579.5279.0179.7479.24154122 03224
ОГК-2 1P3R05.03.2021 18:48:31100.1−0.08−0.08%100.18100.19100.1100.19100.19760761 4184
ОГК-2 2Р0105.03.2021 18:50:0399.68+0.67+0.68%99.0199.6899.6899.6899.6821 9941
ОГК-2 3Р0125.02.2021 13:06:14100.0300%100.03100.03100.03100.03100.03150150 0451
ОГК-2 ао05.03.2021 18:50:080.7826+0.0018+0.23%0.78080.77750.77520.78430.778841 058 00031 974 0582 119
ОДК 0105.03.2021 18:50:01112.1−2.79−2.43%114.89114.4112.1114.4114.0266 8413
ОДК 0205.03.2021 18:48:02103.57+0.26+0.25%103.31104.16103.57104.16104.145759 3593
ОДК 0305.03.2021 10:08:58N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р205.03.2021 18:50:02102+0.01+0.01%101.99101.76101.76102.3101.97460469 04853
О'КЕЙ Б1Р305.03.2021 18:50:02100.77−0.03−0.03%100.8101.24100.31101.25100.551 5691 577 607155
О'КЕЙ Б1Р405.03.2021 18:48:0099.92−0.04−0.04%99.9699.9799.5699.9799.63309307 84456
О'КЕЙ-Б01Р05.03.2021 18:48:30100.500%100.5100.36100.3100.5100.384 6154 632 42356
О'КЕЙ-Б0605.03.2021 18:48:40N/A100.67N/AN/AN/AN/A000
ОКС ао05.03.2021 18:50:081 270+20+1.60%1 2501 2701 2501 3201 2901 4621 891 340249
ОМЗ-ап05.03.2021 18:50:084 320−45−1.03%4 3654 3754 3204 3954 35036156 65027
ОмскОб2005.03.2021 18:50:0499−0.55−0.55%99.5599.459999.799.37540536 57437
ОмскОб201605.03.2021 18:50:01101.98−0.16−0.16%102.14101.97101.97101.98101.9821 4282
ОПИФ ОФЗ05.03.2021 18:45:011 01800%1 0181 0181 0181 0181 0181 0051 023 090288
Оптима1Р0105.03.2021 18:50:09106.55+0.08+0.08%106.47106.06106.06106.55106.497680 93227
ОР 1Р105.03.2021 18:50:02101.12N/A101100.67101.31101.012 9973 027 388214
ОР 1Р205.03.2021 18:48:40101.68N/A102101.51102.2101.833 6923 759 415400
ОР 1Р305.03.2021 18:48:22101.32N/A101.28101.07101.34101.241 0171 029 57796
ОР 1Р405.03.2021 18:50:04100.57N/A100.39100.28100.64100.5626 54526 693 272243
ОР ао05.03.2021 18:50:0829.15−0.1−0.34%29.2529.152929.529.2206 2806 023 8831 736
ОР Б7N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ОргСинт ао05.03.2021 18:50:0779.8+1+1.27%78.878.878.38079.434 2402 717 217580
ОргСинт ап05.03.2021 18:50:0719.3−0.5−2.53%19.819.819.2319.8519.39252 8404 902 2032 229
Оренб3500205.03.2021 18:50:00101.7+0.1+0.10%101.6101.54101.53101.7101.63261 3216
Оренб3500305.03.2021 18:48:36116.2+0.05+0.04%116.15116.98115.24116.99116.19679788 917131
Оренб3500405.03.2021 18:48:28107.14−0.71−0.66%107.85108.99107.14108.99108.121718 38010
ОРЕОЛПроек19.06.2020N/AN/AN/AN/AN/AN/A000
ОрлОбл201705.03.2021 18:50:01102.54+0.06+0.06%102.48102.7102.38102.7102.53667478 73227
ОткрФКБ905.03.2021 18:40:03N/A88.4N/AN/AN/AN/A000
ОткрФКББ0205.03.2021 18:50:0073+0.1+0.14%72.973737373286208 7805
ОткрФКББ0305.03.2021 18:40:03N/A74.5N/AN/AN/AN/A000
ОткрФКББ0705.03.2021 18:40:03N/A99.2N/AN/AN/AN/A000
ОткрФКББ0805.03.2021 18:50:0099.9600%99.9699.9699.9699.9699.9611 0001
ОткрФКББ0905.03.2021 18:40:03N/A99.97N/AN/AN/AN/A000
ОткрФКББ1005.03.2021 18:40:03N/A99.34N/AN/AN/AN/A000
ОткрФКББ1105.03.2021 18:48:49N/A98.5N/AN/AN/AN/A000
ОткрФКББ1205.03.2021 18:50:0097.28−1.99−2.00%99.2797.2897.2897.2897.2819731
ОткрФКББ1305.03.2021 18:40:03N/A99.35N/AN/AN/AN/A000
ОткрФКББ1405.03.2021 18:48:5799.98+0.6+0.60%99.3898.8398.8399.9899.95251250 8658
ОткрФКББ405.03.2021 10:09:03N/A121.8N/AN/AN/AN/A000
ОткрФКБИО105.03.2021 16:07:32N/A103N/AN/AN/AN/A000
ОткрФКБИО205.03.2021 18:40:04N/A92.3N/AN/AN/AN/A000
ОткрФКБИО305.03.2021 18:40:05N/A86N/AN/AN/AN/A000
ОткрФКБИО405.03.2021 18:40:05N/A102N/AN/AN/AN/A000
ОткрФКБИО505.03.2021 18:40:05N/A100N/AN/AN/AN/A000
ОткрФКБИО805.03.2021 18:50:0393+1+1.09%929393939365 5801
ОткрФКБИО905.03.2021 18:45:00N/A99N/AN/AN/AN/A000
ОткрФКБОП105.03.2021 17:30:30N/A101N/AN/AN/AN/A000
ОткрФКБОП305.03.2021 18:50:01100−0.65−0.65%100.6510010010010011 0001
ОткрФКБОП505.03.2021 18:43:17N/A99.88N/AN/AN/AN/A000
ОткрФКБП0705.03.2021 18:50:0499.8−0.05−0.05%99.8599.899.2799.899.86 5736 559 7986
ОткрФКБП605.03.2021 18:50:02100.3−0.1−0.10%100.4100.26100.26100.3100.09360361 0735
ОткрФКБПБ105.03.2021 18:40:0510000%1001001001001002 8902 890 0001
ОткрФКИО1205.03.2021 18:40:05N/A88N/AN/AN/AN/A000
ОткрФКИОП105.03.2021 18:50:038800%888888888865 2802
ОткрФКИОП205.03.2021 18:40:05N/A95N/AN/AN/AN/A000
ОФЗ 2402005.03.2021 18:49:0099.9−0.04−0.04%99.9499.9499.8999.95999.9181 3801 378 87383
ОФЗ 2402105.03.2021 18:48:5199.057−0.092−0.09%99.149999999.29599.0697 3547 285 562372
ОФЗ 2508305.03.2021 18:50:06101.711−0.03−0.03%101.741101.78101.311102.15101.71278 154282 911 615771
ОФЗ 2508405.03.2021 18:48:1199.889−0.23−0.23%100.119100.00999.614100.05999.85710 15010 135 515576
ОФЗ 2620505.03.2021 18:50:06100.296−0.055−0.05%100.351100.382100.287100.382100.31489 422490 941 253514
ОФЗ 2620705.03.2021 18:48:33109.151−0.697−0.63%109.848109.748108.6109.748109.232187 514204 516 306278
ОФЗ 2620905.03.2021 18:50:06103.7−0.015−0.01%103.715103.543103.502103.74103.612183 297189 917 551601
ОФЗ 2621105.03.2021 18:48:25103.428−0.112−0.11%103.54103.332103.237105.68103.40564 04666 226 582381
ОФЗ 2621205.03.2021 18:50:06103.792−0.546−0.52%104.338104.238103.46104.498103.78766 83469 364 431256
ОФЗ 2621505.03.2021 18:48:46103.698−0.282−0.27%103.98103.8103.59103.849103.721162 357168 398 523313
ОФЗ 2621705.03.2021 18:50:06101.293−0.033−0.03%101.326101.235101.235101.42101.286100 869102 167 526895
ОФЗ 2621805.03.2021 18:50:06114.16−0.641−0.56%114.801114.801113.59114.801114.37116 24118 575 033235
ОФЗ 2621905.03.2021 18:48:20106.971−0.569−0.53%107.54107.879106.55107.879106.88333 09635 344 180193
ОФЗ 2622005.03.2021 18:50:06104−0.09−0.09%104.09103.908103.782104.243103.999102 944107 060 410261
ОФЗ 2622105.03.2021 18:48:52107.71−1.055−0.97%108.765108.7107.605108.7107.80536 38739 226 964172
ОФЗ 2622205.03.2021 18:48:51104.19−0.405−0.39%104.595104.596103.965104.596104.073160 936167 608 624147
ОФЗ 2622305.03.2021 18:50:06102.36−0.14−0.14%102.5102.598102.101102.598102.2928 22228 868 349473
ОФЗ 2622405.03.2021 18:50:06102.448−0.732−0.71%103.18103.18102.105103.18102.39433 97534 750 332158
ОФЗ 2622505.03.2021 18:48:06103.996−0.794−0.76%104.79104.79103.48104.79103.944123 976128 959 058407
ОФЗ 2622605.03.2021 18:50:06108.072−0.427−0.39%108.499108.325107.672108.325107.8829 53331 860 291127
ОФЗ 2622705.03.2021 18:48:25104.998−0.251−0.24%105.249105.24104.773105.24104.8979 5239 989 34188
ОФЗ 2622805.03.2021 18:50:06107.497−0.732−0.68%108.229107.771107.131107.8107.38347 60951 141 594116
ОФЗ 2622905.03.2021 18:48:46104.105−0.406−0.39%104.511104.375103.77104.375104.116368 007383 269 357150
ОФЗ 2623005.03.2021 18:50:06108.883−1.017−0.93%109.9109.59108.4109.59108.801951 9581 035 886 7321 142
ОФЗ 2623102.03.2021 18:16:14N/AN/AN/AN/AN/AN/A000
ОФЗ 2623205.03.2021 18:48:0898.26−0.451−0.46%98.71198.797.75898.798.259220 629216 788 800262
ОФЗ 2623305.03.2021 18:50:0693.558−0.883−0.93%94.44194.4493.27294.4493.48480 114449 110 6381 210
ОФЗ 2623405.03.2021 18:49:2494−0.4−0.42%94.494.39393.8594.39393.9841 056 816993 237 985717
ОФЗ 2623505.03.2021 18:45:2394.64−0.608−0.64%95.24895.2493.50395.2494.39265 19961 524 041330
ОФЗ 2623605.03.2021 18:50:0695.597−0.502−0.52%96.09995.61295.29195.8295.487287 147274 186 749100
ОФЗ 2900605.03.2021 18:48:04102.12−0.032−0.03%102.152102.1102.016102.152102.148419 405428 411 246185
ОФЗ 2900705.03.2021 18:48:12104.351+0.141+0.14%104.21104.428104.2104.429104.2246 6536 934 005137
ОФЗ 2900805.03.2021 18:50:06106.5+0.101+0.09%106.399106.401106.398106.57106.439344366 15021
ОФЗ 2900905.03.2021 18:48:53107.27−0.32−0.30%107.59107.586106.485107.59107.19527 00728 950 128644
ОФЗ 2901005.03.2021 18:48:13109.5−0.103−0.09%109.603109.581109.402109.98109.5539 51910 428 38677
ОФЗ 2901205.03.2021 18:50:06100.075−0.044−0.04%100.119100.11999.865100.12100.112153 359153 531 510293
ОФЗ 2901305.03.2021 18:48:5396.949+0.229+0.24%96.7296.7796.76996.94996.834458443 50026
ОФЗ 2901405.03.2021 18:48:4898.2−0.029−0.03%98.22998.29998.16198.29998.2500 189491 185 53712
ОФЗ 2901505.03.2021 18:40:07N/A97.35N/AN/AN/AN/A000
ОФЗ 2901605.03.2021 18:48:0898.05+0.1+0.10%97.9598.14998.0598.14998.0543 1383 076 9462
ОФЗ 2901705.03.2021 18:48:1896.62−0.08−0.08%96.796.79996.6297.84696.7591211 6116
ОФЗ 2901805.03.2021 18:49:0097.5+0.42+0.43%97.0897.1497.1497.597.1898 7465
ОФЗ 2901905.03.2021 18:40:07N/A97.289N/AN/AN/AN/A000
ОФЗ 2902005.03.2021 18:50:0697.619+0.029+0.03%97.5997.6297.61997.6297.6243 9052
ОФЗ 4601105.03.2021 18:48:31132.01+0.01+0.01%132138.781132.008138.781133.2211214 3886
ОФЗ 4601205.03.2021 18:40:07N/A140.012N/AN/AN/AN/A000
ОФЗ 4601805.03.2021 18:45:04101.299+0.163+0.16%101.136101.299101.102101.3101.2892 6581 076 90032
ОФЗ 4602005.03.2021 18:50:06100.544−0.556−0.55%101.1101.1100.182101.1100.5015 9105 939 601121
ОФЗ 4602205.03.2021 18:50:06100.055+0.055+0.06%100100.052100.052100.411100.055249249 13616
ОФЗ 4602305.03.2021 18:48:26107.859+0.659+0.61%107.2107107107.859107.4321 0742
ОФЗ 5200105.03.2021 18:48:36103.011−0.029−0.03%103.04103.047102.9103.049102.96938 89650 820 02725
ОФЗ 5200205.03.2021 18:50:0699.63−0.07−0.07%99.799.34199.3499.7299.62326 65129 788 25339
ОФЗ 5200305.03.2021 18:48:5799.247−0.253−0.25%99.599.96199.2199.96199.3971 207 6161 224 410 199442
ОхтаГр БП005.03.2021 18:48:49102.42+0.37+0.36%102.05102.65102.1102.65102.34122124 85034
ПавлАвт ао05.03.2021 18:48:077 490+10+0.13%7 4807 4807 4407 5307 49023172 35019
ПАОДжиТиЭл05.03.2021 18:50:070.0566+0.0005+0.89%0.05610.05740.05650.05750.056718 832 0001 067 422493
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП105.03.2021 17:39:43N/A35.73N/AN/AN/AN/A000
ПЕРЕСВ БП205.03.2021 18:40:03N/A25.97N/AN/AN/AN/A000
ПЕРЕСВ БП305.10.2020 10:06:20N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП505.03.2021 18:40:03N/A19.28N/AN/AN/AN/A000
ПЕРЕСВ С0105.03.2021 18:48:44N/A12.9N/AN/AN/AN/A000
ПЕРЕСВЕТБ205.03.2021 18:50:0025+7.47+42.61%17.532525252512501
ПЕРЕСВЕТБ305.03.2021 18:40:03N/A26.38N/AN/AN/AN/A000
ПермьЭнСб05.03.2021 18:50:08147.5−0.3−0.20%147.8148.8146150147.62 610385 25289
ПермьЭнС-п05.03.2021 18:48:51148+0.4+0.27%147.6147146149147.43 250479 200129
ПИК ао05.03.2021 23:50:01761.3−7.8−1.01%769.1781.5753.1786.2764.5141 062107 842 8887 376
ПИК БО-705.03.2021 18:50:01102.29−0.16−0.16%102.45102.39101.76102.39102.018788 75123
ПИК БО-П0105.03.2021 18:50:0199.31−0.13−0.13%99.4499.4399.2599.4499.333 6693 644 396201
ПИК БО-П0205.03.2021 18:50:01102.83−0.14−0.14%102.97103.03102.81103.08102.921 374622 193170
ПИК БО-П0305.03.2021 18:50:01105.06+0.06+0.06%105104.96104.86105.171054 3184 533 622218
ПИК БО-П0405.03.2021 18:50:02105.76+5.76+5.76%1009999118.99107.9233 2383
ПИК БО-П0605.03.2021 18:50:02100.17+0.09+0.09%100.08100.05100.05100.17100.09150150 1352
ПИК БО-П0705.03.2021 18:50:02100.71−0.08−0.08%100.79100.89100.7100.89100.752 2862 303 18884
ПИК К 1P105.03.2021 18:48:44N/A99.39N/AN/AN/AN/A000
ПИК К 1P205.03.2021 18:50:02102.93−0.32−0.31%103.25103.28102.68103.28103.087 8528 094 214332
ПИК К 1P305.03.2021 18:50:03101.1+0.09+0.09%101.01100.41100.41101.19101.049 2969 392 391107
Пионер 1P305.03.2021 18:50:02100.500%100.5100.51100.31100.51100.46364365 66820
Пионер 1P405.03.2021 18:50:02101.6+0.07+0.07%101.53101.41101.25101.77101.673 4023 458 75578
Пионер 1P505.03.2021 18:50:0499.94−0.01−0.01%99.9599.999.799.9999.8918 07618 055 696449
ПионерБО205.03.2021 18:40:03N/A99.95N/AN/AN/AN/A000
ПионЛизБП105.03.2021 18:50:02102.57+0.4+0.39%102.17102.97102.45102.97102.549698 43418
ПионЛизБП205.03.2021 18:48:3395.97+0.17+0.18%95.895.7995.5296.195.74817782 16794
ПионЛизБП305.03.2021 18:48:4895.8+0.56+0.59%95.2495.8995.0395.995.4564538 033108
ПионЛизБП405.03.2021 18:50:04100.02+0.03+0.03%99.9999.9899.98100.031003 1633 163 11665
ПИФ АТРИУМ04.03.2021 15:15:06N/A1 410N/AN/AN/AN/A000
ПИФ КОНСЕР05.03.2021 11:42:24N/A1 800N/AN/AN/AN/A000
ПИФ РВМ04.03.2021 15:18:15N/A200N/AN/AN/AN/A000
ПИФ РосАкц17.12.2020 13:14:59N/AN/AN/AN/AN/AN/A000
ПИФ РубОбл05.03.2021 18:45:011 79000%1 7901 7961 7901 7961 7921017 9126
ПИФАльтИнв19.06.2020N/A282 000N/AN/AN/AN/A000
ПИФАльфаАП05.03.2021 18:44:59N/A315 000N/AN/AN/AN/A000
ПИФАльфАП205.03.2021 18:44:59N/A305 000N/AN/AN/AN/A000
ПИФАпрелевN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФВариантN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГорки-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГФКПрКрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЕвразияN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЕврооблN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЖилПрог04.03.2021 15:18:29N/A1 830N/AN/AN/AN/A000
ПИФИвПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКап21вN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв04.03.2021 15:18:46N/A1 835N/AN/AN/AN/A000
ПИФКредит1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФМскПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФНевскийN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОбГородN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПервЗемN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПерПрК17.02.2021 10:13:04N/A2 054N/AN/AN/AN/A000
ПИФПятЗем19.06.2020N/A10 800N/AN/AN/AN/A000
ПИФРВМ ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог22.02.2021 17:50:37N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН05.03.2021 18:45:01153+2+1.32%15115214415414943064 16018
ПИФСистИнв19.06.2020N/A249 000N/AN/AN/AN/A000
ПИФсубEURO05.03.2021 18:45:019 956−9−0.09%9 9659 9549 9549 9569 9531991 981 0543
ПИФТретЗем19.06.2020N/A11 000N/AN/AN/AN/A000
ПИФТФГСпек04.03.2021 15:21:13N/A775N/AN/AN/AN/A000
ПИФУрлНед111.01.2021 18:14:01N/AN/AN/AN/AN/AN/A000
ПИФЧетвЗем19.06.2020N/A20 300N/AN/AN/AN/A000
ПИФЮгра19.06.2020N/A11 777N/AN/AN/AN/A000
ПКБ 1Р-0105.03.2021 18:50:03104.35+0.12+0.12%104.23104.15104.15104.46104.29332346 24034
ПКБ БО-0105.03.2021 18:50:01101.85−0.05−0.05%101.9101.72101.72102101.832 018616 46988
ПКТ 0105.03.2021 18:50:0093.82−0.18−0.19%949493.8294.594.21413 1887
ПКТ 0205.03.2021 18:50:0065.38+0.59+0.91%64.7964.7964.0165.3964.921610 3876
ПКТ 0305.03.2021 18:50:0099.01+0.01+0.01%9910099.01100.0899.99324323 9526
ПНППК 1P0105.03.2021 18:50:02105.9+0.4+0.38%105.5105.9105.9105.9105.911 0591
ПозТех-1Р105.03.2021 18:50:03104.1+0.3+0.29%103.8103.98103.8104.15104.021 0961 140 06247
ПолиплБ0305.03.2021 18:48:23100.18+0.32+0.32%99.8610099.81100.19100.115454 0577
ПолиплП1Б105.03.2021 10:19:16N/AN/AN/AN/AN/AN/A000
Полюс05.03.2021 23:50:0114 500+436+3.10%14 06414 21014 11514 62514 474164 6342 382 948 73116 465
Полюс Б1P105.03.2021 18:48:23103.65−0.29−0.28%103.94103.14103.14104.58104.041 4021 458 590100
ПолюсБ105.03.2021 18:50:00102.19−0.26−0.25%102.45100.97100.97103102.31112114 58219
ПолюсБ205.03.2021 18:50:00102.25−0.05−0.05%102.3102.35102.24102.35102.34394403 2156
ПолюсБ305.03.2021 18:50:00102.37+0.26+0.25%102.11102.07102102.37102.19495 97411
ПочтаР1P1005.03.2021 18:43:02N/A99N/AN/AN/AN/A000
ПочтаРБ1P105.03.2021 15:07:51N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P205.03.2021 18:50:01100.97−0.03−0.03%101100.9999.59101100.372929 10911
ПочтаРБ1P305.03.2021 18:50:01100.56+1.06+1.07%99.5100.56100.56100.56100.5633 0171
ПочтаРБ1P405.03.2021 18:40:03N/A104.1N/AN/AN/AN/A000
ПочтаРБ1P505.03.2021 18:48:31103.7+0.1+0.10%103.6103.7103.7103.8103.7403417 9128
ПочтаРБ1P605.03.2021 18:50:0210200%102101.8101.4102101.97109111 1464
ПочтаРБ1P705.03.2021 18:50:02102.5−5.97−5.50%108.47102.5102.5102.5102.511 0251
ПочтаРБ1P805.03.2021 18:48:12N/A104.95N/AN/AN/AN/A000
ПочтаРБ1P905.03.2021 10:27:31N/A100.04N/AN/AN/AN/A000
ПочтаРосБ105.03.2021 10:19:44N/AN/AN/AN/AN/AN/A000
ПочтаРосБ205.03.2021 18:48:02N/A103.47N/AN/AN/AN/A000
ПочтаРосБ305.03.2021 18:48:36N/A105.75N/AN/AN/AN/A000
ПочтаРосБ405.03.2021 18:48:44N/A100.4N/AN/AN/AN/A000
ПравоурмБ105.03.2021 10:19:49N/A105N/AN/AN/AN/A000
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПрГарант 205.03.2021 12:25:50N/A94.3N/AN/AN/AN/A000
ПрГрад Б0105.03.2021 10:20:35N/AN/AN/AN/AN/AN/A000
Приморье05.03.2021 18:48:3328 600+600+2.14%28 00028 60028 60028 60028 600128 6001
ПР-Лиз 1P105.03.2021 18:48:33100.39−0.09−0.09%100.48100.3100.21100.45100.312 2672 274 04330
ПР-Лиз 1P205.03.2021 18:50:02101.13−0.31−0.31%101.44100.73100.73101.76101.126161 68112
ПР-Лиз 1P305.03.2021 18:50:02102.35+0.13+0.13%102.22102.6102.23102.6102.35286292 70831
ПР-Лиз 2P105.03.2021 18:50:03100.82−0.07−0.07%100.89101.19100.36101.19100.791 7061 719 527122
Промкап 0222.02.2021 13:20:51N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб305.03.2021 14:56:42N/A103.99N/AN/AN/AN/A000
Промсвб3P105.03.2021 18:50:0399.7−0.3−0.30%100100.599.7100.599.91593592 45812
Промсвб3P305.03.2021 18:50:0499.9−0.08−0.08%99.9810099.9100.4799.921 0401 039 1565
Промсвб405.03.2021 10:20:19N/A107.18N/AN/AN/AN/A000
Промсвб505.03.2021 10:20:19N/AN/AN/AN/AN/AN/A000
ПромсвбБО805.03.2021 18:50:0010000%1001001001001002727 0004
ПромсвбБП105.03.2021 18:50:00100.55−0.01−0.01%100.56100.55100.55100.55100.552121 1161
ПропфинБО105.03.2021 10:49:32N/A45.84N/AN/AN/AN/A000
ПрУдмР0805.03.2021 18:40:06N/A100N/AN/AN/AN/A000
ПСБ 3P-0405.03.2021 18:50:0499.8+0.1+0.10%99.799.9999.899.9999.963 3083 306 5347
ПСБ FIX3P105.03.2021 10:20:27N/AN/AN/AN/AN/AN/A000
ПФТерЮгра19.06.2020N/A108 780N/AN/AN/AN/A000
ПЮДМ БО-П105.03.2021 18:48:30101.07−0.36−0.35%101.43101.07101.07101.07101.072101 0702
ПЮДМ БО-П205.03.2021 18:50:09102.97+0.16+0.16%102.81102.95102.76103.94103.0654556 51129
Райфб БР0105.03.2021 18:40:05N/A98.55N/AN/AN/AN/A000
Распадская05.03.2021 18:50:08178.1−2.54−1.41%180.64179.1177.7182.8180.26470 28084 772 5702 019
РБК ао05.03.2021 18:48:463.484−0.002−0.06%3.4863.4963.473.5123.484144 900504 875146
РВК-Ин1Р0105.03.2021 18:50:03100.47−0.5−0.50%100.97100.5100.31100.51100.341 8181 824 19712
РВМ Мон-ип04.03.2021 15:17:42N/AN/AN/AN/AN/AN/A000
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РВМСтНедв119.06.2020N/A189 000N/AN/AN/AN/A000
РГ Лиз 0105.03.2021 18:48:10100+0.25+0.25%99.7510099.81001008180 9967
РГС СК ао05.03.2021 18:50:080.2354−0.0046−1.92%0.240.24520.23320.24520.23666 529 0001 544 671454
РДБанк ао05.03.2021 18:50:0821200%2122122082142081 730361 30034
РегПрод1Р105.03.2021 18:50:03103.03−0.68−0.66%103.71103.02103.02103.03103.037274 1812
РедСофт1P205.03.2021 18:50:02100.61−0.32−0.32%100.93101.38100.59101.38100.66136136 90118
РедСофт2P105.03.2021 18:50:09105.6+0.14+0.13%105.46106.2105.6106.24105.88271286 9368
РенКредБО405.03.2021 18:48:35100.93+0.52+0.52%100.41100.25100.25100.94100.781 4671 478 50843
РенКредБО605.03.2021 18:50:0499.99+0.09+0.09%99.999.999.910099.981 1631 162 78036
РенСтр1P105.03.2021 18:50:02100.57−0.11−0.11%100.68100.79100.21100.79100.361 6991 705 19086
Рент.Недв.26.01.2021 11:08:55N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0105.03.2021 18:48:33N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0305.03.2021 10:20:57N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0405.03.2021 10:20:57N/A108.96N/AN/AN/AN/A000
РЕСОЛизБ0505.03.2021 18:40:03N/A103.95N/AN/AN/AN/A000
РЕСОЛизБП205.03.2021 18:50:0210300%103103102.7103102.991 1861 221 5206
РЕСОЛизБП305.03.2021 18:48:02100.43−0.07−0.07%100.5100.49100.43100.6100.52230231 20018
РЕСОЛизБП405.03.2021 18:50:02100.800%100.8100.8100.68100.8100.82 0172 033 05546
РЕСОЛизБП605.03.2021 18:50:02104.51+0.13+0.12%104.38103.76103.76104.95104.541 6661 741 69260
РЕСОЛизБП705.03.2021 18:50:02105.3+0.2+0.19%105.1105.38105.15105.47105.27124130 52925
РЕСОЛизБП805.03.2021 18:50:0499.9−0.09−0.09%99.9999.899.899.9999.973 2553 253 86312
РЖД 1Б-0105.03.2021 18:48:46N/A98.94N/AN/AN/AN/A000
РЖД 1Б-0205.03.2021 18:48:33N/A98.5N/AN/AN/AN/A000
РЖД 1Б-0305.03.2021 18:48:29N/A99.5N/AN/AN/AN/A000
РЖД 1Б-0405.03.2021 18:48:15N/A99.5N/AN/AN/AN/A000
РЖД 1Б-0505.03.2021 11:21:25N/A100N/AN/AN/AN/A000
РЖД 1Б-0625.02.2021 12:51:35N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0805.03.2021 10:13:58N/AN/AN/AN/AN/AN/A000
РЖД 1Р-05R05.03.2021 18:50:01102.77−0.43−0.42%103.2102.21101.98103.13102.15484494 42630
РЖД 1Р-06R05.03.2021 18:40:03N/A102.63N/AN/AN/AN/A000
РЖД 1Р-07R05.03.2021 18:50:02102.8+0.8+0.78%102101.2101102.97101.16230232 6698
РЖД 1Р-08R05.03.2021 18:50:02100.48−0.08−0.08%100.56100.4599.58100.48100.1766 0104
РЖД 1Р-09R05.03.2021 10:21:12N/A101N/AN/AN/AN/A000
РЖД 1Р-10R05.03.2021 18:50:02103.88−0.11−0.11%103.99103.9103.57103.9103.88211219 18411
РЖД 1Р-11R05.03.2021 10:21:12N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R05.03.2021 18:48:26108.96−0.04−0.04%109108.04107.74108.96108.194346 52110
РЖД 1Р-13R05.03.2021 18:50:02116.27+0.77+0.67%115.5117.38115.49117.38116.03140162 43518
РЖД 1Р-14R05.03.2021 18:48:43115.67−0.31−0.27%115.98117.95115.57117.95116.14150174 21443
РЖД 1Р-15R05.03.2021 10:21:08N/A110.45N/AN/AN/AN/A000
РЖД 1Р-16R05.03.2021 18:50:02106.33+0.13+0.12%106.2106.2105.5106.41105.97408432 37769
РЖД 1Р-17R05.03.2021 18:50:02102.1100%102.11102.04101.85102.12101.993333 65712
РЖД 1Р-18R05.03.2021 18:45:19100.45+0.1+0.10%100.35100.05100.05100.59100.42114114 48311
РЖД 1Р-19R05.03.2021 10:21:03N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R05.03.2021 18:48:41103−0.19−0.18%103.19103.85102.69103.85103.063 3243 425 880126
РЖД 1Р-21R05.03.2021 18:50:0499.75−0.25−0.25%10010099.6910099.7319 16019 107 54197
РЖД 1Р-22R05.03.2021 10:42:09N/AN/AN/AN/AN/AN/A000
РЖД 36 обл05.03.2021 10:22:06N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R05.03.2021 18:48:27106.01−0.18−0.17%106.19106.17105.5106.18105.692 6272 776 35332
РЖД Б01P2R05.03.2021 18:48:46107.64−0.25−0.23%107.89107.89106.25107.89107.678389 36433
РЖД Б01P3R05.03.2021 18:50:01108.1900%108.19108.19108.19108.19108.1911 0821
РЖД Б01P4R05.03.2021 18:50:01106.1−0.39−0.37%106.49106.1106.1106.1106.111 0611
РЖД БО-0205.03.2021 18:48:38N/A102.6N/AN/AN/AN/A000
РЖД БО-0505.03.2021 10:22:53N/AN/AN/AN/AN/AN/A000
РЖД БО-0705.03.2021 18:50:00101.25−0.25−0.25%101.5101.5101.25101.5101.3822 0282
РЖД БО-0905.03.2021 10:21:56N/AN/AN/AN/AN/AN/A000
РЖД БО-1005.03.2021 10:21:57N/AN/AN/AN/AN/AN/A000
РЖД БО-1105.03.2021 18:40:03N/A102.75N/AN/AN/AN/A000
РЖД БО-1205.03.2021 10:21:58N/AN/AN/AN/AN/AN/A000
РЖД БО-1305.03.2021 10:21:58N/AN/AN/AN/AN/AN/A000
РЖД БО-1405.03.2021 10:21:58N/AN/AN/AN/AN/AN/A000
РЖД БО-1505.03.2021 10:21:58N/AN/AN/AN/AN/AN/A000
РЖД БО-1605.03.2021 10:21:58N/AN/AN/AN/AN/AN/A000
РЖД БО-1705.03.2021 18:50:0012500%12512512512512511 2501
РЖД БО-1805.03.2021 10:21:59N/AN/AN/AN/AN/AN/A000
РЖД БО-1905.03.2021 10:24:03N/AN/AN/AN/AN/AN/A000
РЖД-19 обл05.03.2021 18:50:00105.01−0.3−0.28%105.31105.31105105.31105.016 5266 852 71610
РЖД-23 обл05.03.2021 18:50:00105.21−0.08−0.08%105.29105.31105.01105.31105.117275 67723
РЖД-28 обл05.03.2021 18:50:00100.29+0.1+0.10%100.19100.3100.29100.3100.31010 0302
РЖД-30 обл05.03.2021 18:48:00N/A102.2N/AN/AN/AN/A000
РЖД-32 обл05.03.2021 18:48:26100.8−0.05−0.05%100.85100.0399.79100.85100.792 3442 362 46073
РЖД-33 обл05.03.2021 10:44:15N/AN/AN/AN/AN/AN/A000
РЖД-34 обл05.03.2021 10:44:15N/AN/AN/AN/AN/AN/A000
РЖД-35 обл05.03.2021 10:44:15N/AN/AN/AN/AN/AN/A000
РЖД-41 обл05.03.2021 18:40:03N/A101.8N/AN/AN/AN/A000
РЖД-42 обл05.03.2021 16:13:59N/AN/AN/AN/AN/AN/A000
РитейлБФ0105.03.2021 18:50:02103.02+0.02+0.02%103103.16102.91103.2103.056 1856 373 911213
РитйлБФ1P105.03.2021 18:50:0399.99+0.03+0.03%99.9699.9699.810099.959 5909 584 971374
РКССочи2Р105.03.2021 18:48:29100.3+0.1+0.10%100.2100.4100.08100.4100.29709711 036103
РКССочиБ0105.03.2021 18:50:03103.2+0.02+0.02%103.18103.25102.99103.28103.14321331 08356
РН БАНК 0105.03.2021 18:40:03N/A100.29N/AN/AN/AN/A000
РН БАНК1Р305.03.2021 18:48:06N/A102.5N/AN/AN/AN/A000
РН БАНК1Р405.03.2021 18:50:02102.95−0.05−0.05%103102.95102.95103.05102.991 7331 784 8254
РН БАНК1Р505.03.2021 18:50:02102.8−0.05−0.05%102.85102.6102.6102.8102.7544 1103
РН БАНК1Р605.03.2021 18:40:04N/A102.15N/AN/AN/AN/A000
РН БАНК1Р705.03.2021 18:48:16100−0.14−0.14%100.14100.1100100.11005 5775 577 0044
РН-ЗапСиб05.03.2021 18:48:4746.6−1.4−2.92%4847.646.647.647.481038 33414
РНКБ 0105.03.2021 18:40:05N/A100.1N/AN/AN/AN/A000
Роделен1Р105.03.2021 18:48:15101.02−0.52−0.51%101.54100.71100.71101.39101.0215940 05725
Роделен1Р205.03.2021 18:48:34100.5500%100.55100.43100.22100.67100.51265168 79140
Роллман05.03.2021 18:48:1810.400%10.410.410.3510.510.411 620120 70255
Роллман-п05.03.2021 18:50:0714.34+0.04+0.28%14.314.414.3414.614.382 04029 34834
РОЛЬФ 1Р0105.03.2021 18:48:29103.24+0.26+0.25%102.98103.97102.46103.97102.94246253 22549
РОЛЬФ 1Р0205.03.2021 18:50:02101.400%101.4101.2101.11101.5101.381 4041 423 429115
Росагрл1Р105.03.2021 18:48:00101+0.3+0.30%100.7101.5100.1101.5100.36306307 1009
Росагрл1Р205.03.2021 18:50:04100.25+0.01+0.01%100.24100.09100.04100.25100.18 8558 863 57127
Росбанк ао05.03.2021 18:48:5178.8−0.4−0.51%79.278.878.679.278.82 430191 46854
Росбанк2P305.03.2021 10:44:27N/AN/AN/AN/AN/AN/A000
Росбанк2P405.03.2021 18:50:02102.9200%102.92102.92102.92102.92102.9233 0881
Росбанк2P505.03.2021 18:48:44N/A100.55N/AN/AN/AN/A000
Росбанк2P605.03.2021 18:50:02112+7.5+7.18%104.511211211211211 1201
Росбанк2P705.03.2021 18:40:05N/A100.2N/AN/AN/AN/A000
Росбанк2P805.03.2021 18:50:0499.55−0.3−0.30%99.8599.5599.5599.5599.55109 9551
РосбанкБ1105.03.2021 18:40:03N/A100N/AN/AN/AN/A000
РосбанкБ1205.03.2021 18:40:13N/A101.24N/AN/AN/AN/A000
РосбанкБ1905.03.2021 10:44:22N/AN/AN/AN/AN/AN/A000
РосбанкБ2005.03.2021 18:21:51N/A75.48N/AN/AN/AN/A000
РосбанкБ2522.02.2021 15:44:1288.29−0.23−0.26%88.5288.2988.2988.2988.2918831
РосбанкБ2605.03.2021 18:40:03N/A101N/AN/AN/AN/A000
РосбанкБО505.03.2021 10:44:24N/A102.78N/AN/AN/AN/A000
РосбанкБО805.03.2021 10:56:08N/A80N/AN/AN/AN/A000
Росбн13ИП05.03.2021 10:44:24N/AN/AN/AN/AN/AN/A000
Росбн14ИП05.03.2021 18:40:03N/A114N/AN/AN/AN/A000
Росбн15ИП05.03.2021 18:50:00113.9900%113.99113.99113.99113.99113.9911 0691
Росбн18ИП05.03.2021 10:44:24N/AN/AN/AN/AN/AN/A000
Росбн19ИП05.03.2021 10:44:25N/AN/AN/AN/AN/AN/A000
РосбнБО1205.03.2021 13:04:00N/A73N/AN/AN/AN/A000
РосбнБСО1205.03.2021 10:44:26N/A100N/AN/AN/AN/A000
РосбнБСО1305.03.2021 10:44:26N/A100N/AN/AN/AN/A000
РосбнБСО1405.03.2021 10:44:26N/A100N/AN/AN/AN/A000
РосбнБСО1505.03.2021 10:44:27N/A100N/AN/AN/AN/A000
РосДорБ 0205.03.2021 18:40:03N/A100N/AN/AN/AN/A000
РОСИНТЕРао05.03.2021 18:48:1276.2−0.8−1.04%7778.873.478.875.45 860441 592169
Росморп1Р105.03.2021 18:50:0498.6−1.4−1.40%10099.4598.699.4599.01139137 61828
РОСНАНО2P105.03.2021 18:50:02102.2−0.12−0.12%102.32102.29102.2102.35102.27620634 07627
РОСНАНО2P405.03.2021 18:48:3699.98+0.08+0.08%99.999.8999.5599.9899.694 0123 999 691117
РОСНАНО2P505.03.2021 18:48:26100+0.1+0.10%99.9100.19100100.19100.06156156 09427
Роснефть05.03.2021 23:50:01561+20.9+3.87%540.1543541.55561.95549.413 678 5007 534 079 77147 816
Роснефть0405.03.2021 18:50:00103.27−0.3−0.29%103.57103.05103103.37103.153131 97616
Роснефть0505.03.2021 18:48:13103.41+0.03+0.03%103.38103.73103.41103.77103.663940 42819
Роснефть0605.03.2021 18:50:00102−1.19−1.15%103.19101.11101.11102101.4133 0423
Роснефть0705.03.2021 18:50:00102.5−0.45−0.44%102.95102.65102.5103.39102.35816836 46810
Роснефть0805.03.2021 18:48:23103−0.45−0.43%103.45103.44103103.44102.35130134 4579
Роснефть0905.03.2021 18:40:03N/A105N/AN/AN/AN/A000
Роснефть1005.03.2021 18:50:00109.39+8.28+8.19%101.11109.39109.39109.39109.3944 3763
РоснефтьБ105.03.2021 18:48:22N/A103.45N/AN/AN/AN/A000
РоснефтьБ505.03.2021 18:48:18N/A101.28N/AN/AN/AN/A000
РоснефтьБ605.03.2021 18:50:00100.8−0.1−0.10%100.9100.8100.8100.8100.811 0081
РоснефтьБ705.03.2021 18:48:43103.2500%103.25103.37103.25103.37103.35109112 6514
Роснфт1P105.03.2021 10:44:30N/A100N/AN/AN/AN/A000
Роснфт1P205.03.2021 18:50:01103.2−0.15−0.15%103.35103.2103.2103.2103.233 0961
Роснфт1P305.03.2021 10:44:39N/AN/AN/AN/AN/AN/A000
Роснфт1P405.03.2021 18:50:01105.41−0.04−0.04%105.45105.16105.16105.44105.2132 10433 775 29587
Роснфт1P505.03.2021 10:44:39N/AN/AN/AN/AN/AN/A000
Роснфт1P605.03.2021 10:44:31N/A100.32N/AN/AN/AN/A000
Роснфт1P705.03.2021 10:44:31N/A100.65N/AN/AN/AN/A000
Роснфт1P805.03.2021 14:35:50N/A100N/AN/AN/AN/A000
Роснфт2P105.03.2021 12:59:29N/A101N/AN/AN/AN/A000
Роснфт2P1005.03.2021 18:48:2498.83−0.02−0.02%98.8598.8497.9598.8498.229189 37816
Роснфт2P205.03.2021 10:44:32N/A100.04N/AN/AN/AN/A000
Роснфт2P305.03.2021 18:40:03N/A103N/AN/AN/AN/A000
Роснфт2P405.03.2021 18:50:01102.93+0.07+0.07%102.86102.94102.6102.94102.74430441 78947
Роснфт2P505.03.2021 18:50:01102.45−0.45−0.44%102.9102.58102102.9102.01415 644423 988 14460
Роснфт2P605.03.2021 18:50:02106.13−3.64−3.32%109.77109.78106.13109.78107.351516 1025
Роснфт2P705.03.2021 10:44:36N/AN/AN/AN/AN/AN/A000
Роснфт2P805.03.2021 18:48:31103.4−1.8−1.71%105.2100.72100.72103.89103.39207214 0163
Роснфт2P905.03.2021 18:48:23103.4+0.4+0.39%103101.23101.23103.4102.613232 8364
Роснфт3P0105.03.2021 10:44:46N/A100.01N/AN/AN/AN/A000
Роснфт3P0205.03.2021 10:44:46N/A100.01N/AN/AN/AN/A000
РоснфтБО1005.03.2021 18:40:03N/A100.4N/AN/AN/AN/A000
РоснфтБО1105.03.2021 18:36:08N/A105.1N/AN/AN/AN/A000
РоснфтБО1205.03.2021 18:36:09N/A105.1N/AN/AN/AN/A000
РоснфтБО1305.03.2021 18:36:09N/A105.1N/AN/AN/AN/A000
РоснфтБО1405.03.2021 18:36:09N/A105.1N/AN/AN/AN/A000
РоснфтБО205.03.2021 10:44:38N/A110.8N/AN/AN/AN/A000
РоснфтБО305.03.2021 18:48:33108.55−1.44−1.31%109.99109.4108.55109.4108.572 7032 934 68410
РоснфтБО405.03.2021 10:44:39N/A109.93N/AN/AN/AN/A000
РоснфтБО805.03.2021 18:40:03N/A100.4N/AN/AN/AN/A000
РоснфтБО905.03.2021 18:50:00111.73−0.07−0.06%111.8111.73111.73111.73111.731011 1731
РоссетБ1Р105.03.2021 18:50:01103.68+0.28+0.27%103.4102.63102.63103.68103.0555 1533
РоссетБ1Р205.03.2021 17:31:25N/A102N/AN/AN/AN/A000
РоссетБ1Р305.03.2021 10:44:55N/AN/AN/AN/AN/AN/A000
Россети ао05.03.2021 23:50:011.68+0.0127+0.76%1.66731.6761.65671.691.673598 566 000164 952 9645 416
Россети ап05.03.2021 18:50:082.128−0.018−0.84%2.1462.142.1232.1452.132 722 0005 797 856430
Россети СК05.03.2021 18:50:0827.1200%27.1226.626.627.8227.546 750185 94458
РОССИУМ 0105.03.2021 18:48:29N/A100N/AN/AN/AN/A000
РОССИУМ Б105.03.2021 18:48:18N/A100N/AN/AN/AN/A000
РОССИУМ1P121.01.2021 12:38:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P221.01.2021 12:38:38N/AN/AN/AN/AN/AN/A000
РОССИУМ1P321.01.2021 12:38:48N/AN/AN/AN/AN/AN/A000
РОССИУМ2P112.02.2021 10:11:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P203.02.2021 10:23:13N/A100.02N/AN/AN/AN/A000
РОССИУМ2P305.03.2021 10:44:47N/AN/AN/AN/AN/AN/A000
РоссЮг ао05.03.2021 18:50:080.04615−0.00065−1.39%0.04680.047250.04610.049950.0477315 060 00015 022 3792 029
РоссЮг БО205.03.2021 15:09:40N/AN/AN/AN/AN/AN/A000
Ростел -ао05.03.2021 23:50:01107.92+1.12+1.05%106.8108.25105.38108.39106.933 453 870369 376 33911 471
Ростел -ап05.03.2021 18:50:0890.2−1.65−1.80%91.8591.8589.891.8590.55704 15063 775 7284 132
Ростел1P1R05.03.2021 18:48:49101.3−3.6−3.43%104.9108.74101.3108.74106.8844 2752
Ростел1P2R05.03.2021 18:50:01103.86+0.11+0.11%103.75102.42102.4103.86102.9150154 35512
Ростел1P3R05.03.2021 18:50:01103.73+0.78+0.76%102.95102.2102.2103.73103.233 0963
Ростел1P4R05.03.2021 18:50:02102.5+0.47+0.46%102.03103.13102.5103.13102.691010 2695
Ростел1P5R05.03.2021 18:40:04N/A103.1N/AN/AN/AN/A000
Ростел2P1R05.03.2021 18:50:02102.3−0.07−0.07%102.37102.3101.2102.3101.611616 2584
Ростел2P2R05.03.2021 18:50:02101.01+0.08+0.08%100.93102.2100.75102.2101.54452458 97765
Ростел2P3R05.03.2021 18:48:46101.45+0.24+0.24%101.21101.5100.79101.5101.47230233 38552
Ростел2P4R05.03.2021 18:50:03102.500%102.5102.5102.5102.5102.522 0501
Ростел2P5R05.03.2021 10:44:55N/AN/AN/AN/AN/AN/A000
РостелБО-105.03.2021 18:48:35N/A108.49N/AN/AN/AN/A000
РОСЭКСИМБ105.03.2021 18:48:17N/A101N/AN/AN/AN/A000
РоялКапБО305.03.2021 18:48:30101.47+0.46+0.46%101.01101.47101.47101.47101.471414 2061
РоялКапБО405.03.2021 18:48:22101.55+0.26+0.26%101.29101.37101.2101.55101.4343347 79239
РоялКапБО505.03.2021 18:48:02100.39+0.13+0.13%100.26100.3100.21100.39100.33816818 68176
РСБ ХМАО0105.03.2021 10:44:55N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0105.03.2021 18:50:09101.1−0.04−0.04%101.14101.16101.1101.16101.1322 0232
РСГ-ФинБ0905.03.2021 18:40:08N/A105.5N/AN/AN/AN/A000
РСГ-ФинБ1005.03.2021 18:50:09100.7−0.6−0.59%101.3101.99100.51101.99100.61818 1094
РСГ-ФинБ1105.03.2021 18:50:09104.5+0.16+0.15%104.34104.56102.75104.6104.56126131 7448
РСГ-ФинБ705.03.2021 18:50:09103.79+1.31+1.28%102.48102.89102.88103.79102.933839 1145
РсетВол ао05.03.2021 18:50:080.066−0.00005−0.08%0.066050.066050.06510.066250.0659539 950 0002 634 411436
РСетиЛЭ05.03.2021 18:50:085.86−0.05−0.85%5.915.845.775.945.84228 6001 334 263361
РСетиЛЭБО305.03.2021 18:50:02101+1.16+1.16%99.8410110110110122 0201
РСетиЛЭБО405.03.2021 18:50:02100.400%100.4100.4100.4100.4100.422 0081
РСетиЛЭБО505.03.2021 10:44:34N/AN/AN/AN/AN/AN/A000
РСетиЛЭ-п05.03.2021 18:50:08153.95−0.35−0.23%154.3154.35153155.8154142 19021 893 7531 269
РСетиМР ао05.03.2021 18:50:081.2255−0.0265−2.12%1.2521.2451.1951.24951.227567 018 00082 279 6062 600
РСетиМР1P105.03.2021 18:40:04N/A104.5N/AN/AN/AN/A000
РСетиМР1P205.03.2021 18:40:05N/A100.1N/AN/AN/AN/A000
РСетиМР1P305.03.2021 18:50:0398.7−1.1−1.10%99.899.798.799.799.691 0461 042 7624
РСетиМРБ1005.03.2021 18:40:03N/A103.15N/AN/AN/AN/A000
РСетиМРБ505.03.2021 10:44:47N/AN/AN/AN/AN/AN/A000
РСетКубань05.03.2021 18:50:0771.3+0.8+1.13%70.571.770.471.770.61 16081 85529
РсетСиб ао05.03.2021 18:50:080.353−0.0095−2.62%0.36250.36150.3530.36250.35851 020 000365 49547
РСКуб1P0105.03.2021 14:35:50N/AN/AN/AN/AN/AN/A000
РСХБ 01Т105.03.2021 18:48:10103.35+0.33+0.32%103.02103.02102.51103.74103.473 3593 475 71155
РСХБ 06Т105.03.2021 10:44:47N/A129.9N/AN/AN/AN/A000
РСХБ 07Т105.03.2021 10:44:55N/A129.9N/AN/AN/AN/A000
РСХБ 08Т105.03.2021 18:50:01124.51+0.21+0.17%124.3124.3123.49124.7124.221 5821 965 08659
РСХБ 09Т105.03.2021 18:48:30103.33+0.18+0.17%103.15104103.3104103.48446461 53828
РСХБ 11В105.03.2021 18:40:03N/A122.5861N/AN/AN/AN/A000
РСХБ 1205.03.2021 18:50:00101.29+0.29+0.29%101100.66100.66101.29100.9822 0202
РСХБ 1305.03.2021 18:50:00100.85−0.44−0.43%101.29100.85100.85100.85100.8511 0091
РСХБ 1405.03.2021 18:50:00100.9−0.3−0.30%101.2101.23100.9101.23100.913838 3452
РСХБ 1505.03.2021 18:48:33101.34+0.92+0.92%100.42101.34101.34101.34101.344040 5363
РСХБ 1605.03.2021 18:50:00100.15−2.65−2.58%102.8100.15100.15100.15100.1511 0021
РСХБ 1705.03.2021 18:40:03N/A103.84N/AN/AN/AN/A000
РСХБ 1805.03.2021 18:50:00101.98+1.6+1.59%100.38101.98101.98101.98101.9855 0991
РСХБ 2005.03.2021 18:50:00102.85−0.1−0.10%102.95102.85102.85102.85102.8522 0571
РСХБ 2105.03.2021 18:40:03N/A104N/AN/AN/AN/A000
РСХБ 2205.03.2021 18:40:03N/A105.73N/AN/AN/AN/A000
РСХБ 2305.03.2021 18:50:00103.3+0.3+0.29%103103.3103.3103.3103.31010 3301
РСХБ 2405.03.2021 10:44:52N/A100N/AN/AN/AN/A000
РСХБ 2505.03.2021 10:44:52N/A100N/AN/AN/AN/A000
РСХБ 2605.03.2021 18:50:0010000%10010010010010033 0001
РСХБ 2705.03.2021 10:44:52N/A116N/AN/AN/AN/A000
РСХБ 2805.03.2021 10:44:52N/A110.7N/AN/AN/AN/A000
РСХБ 31Т105.03.2021 10:44:58N/AN/AN/AN/AN/AN/A000
РСХБ Б01R05.03.2021 18:49:46101.34−0.16−0.16%101.5101.34101.34101.34101.341 0201 033 6684
РСХБ Б02RP05.03.2021 18:50:02100.19+0.04+0.04%100.15100.37100100.37100.03166166 04919
РСХБ Б03RP05.03.2021 18:50:0397.99+0.08+0.08%97.9198.2997.9198.2997.93619606 21523
РСХБ Б04RP05.03.2021 18:48:1098.07−0.23−0.23%98.398.3297.898.3297.91 4511 420 49347
РСХБ Б05КР05.03.2021 18:48:13N/A100N/AN/AN/AN/A000
РСХБ БО 2P05.03.2021 18:50:01101.08+0.41+0.41%100.67100.69100.69101.08100.79494 6639
РСХБ БО 3P05.03.2021 18:48:33101.6−0.1−0.10%101.7101.6101.6101.6101.611 0161
РСХБ БО10Р05.03.2021 18:48:08101.56−0.38−0.37%101.94101.85101.52101.85101.651818 29710
РСХБ БО1305.03.2021 18:48:36102.1+1.1+1.09%101102.45102.1102.45102.1231 324236 181 8112
РСХБ БО1405.03.2021 18:41:05N/A103.08N/AN/AN/AN/A000
РСХБ БО1505.03.2021 18:40:31N/A100.4N/AN/AN/AN/A000
РСХБ БО1705.03.2021 18:50:0096.5−1.85−1.88%98.3596.596.596.596.519651
РСХБ БО-5Р05.03.2021 18:48:34101.45−0.12−0.12%101.57101.31101.3101.9101.67 6007 721 697127
РСХБ БО-6Р05.03.2021 18:50:02104.32−0.32−0.31%104.64104.6104.14104.6104.52245256 08529
РСХБ БО-7Р05.03.2021 10:45:03N/AN/AN/AN/AN/AN/A000
РСХБ БО805.03.2021 10:44:57N/A111.19N/AN/AN/AN/A000
РСХБ БО905.03.2021 18:50:00101.9−0.51−0.50%102.41102.42101.9102.42101.9685 687698 715 05813
РСХБ БО-9Р05.03.2021 18:40:04N/A100.76N/AN/AN/AN/A000
РСХБ С01Е105.03.2021 18:40:05N/A93.8N/AN/AN/AN/A000
РСХБ2Р0905.03.2021 18:50:0499.88+0.38+0.38%99.599.049999.9999.6263261 94614
РСХБ2Р1RIB05.03.2021 10:45:03N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB05.03.2021 10:45:03N/AN/AN/AN/AN/AN/A000
РСЭКСМБ1Р105.03.2021 13:51:53N/A102.5N/AN/AN/AN/A000
РСЭКСМБ2Р105.03.2021 11:08:40N/A100.5N/AN/AN/AN/A000
РСЭКСМБ2Р205.03.2021 18:40:05N/A99.5N/AN/AN/AN/A000
РСЭКСМБ2Р305.03.2021 18:40:05N/A101.8N/AN/AN/AN/A000
Рубеж 1P105.03.2021 18:48:26105.33+0.13+0.12%105.2105.02105105.36105.166669 40518
РУСАБрБ1P105.03.2021 18:50:02102.31+0.28+0.27%102.03101.52101.51102.31101.894 9295 022 30140
РУСАБрБ1P205.03.2021 18:50:02102.89+0.02+0.02%102.87102.94102.89102.94102.9155 1464
РУСАБрБ1P305.03.2021 18:48:25101.83+0.13+0.13%101.7101.77101.65101.98101.78436443 75429
РУСАБрБ1P405.03.2021 18:50:02100.8+0.1+0.10%100.7100.74100.6100.8100.764 9444 981 59733
РУСАБрБ2P105.03.2021 18:48:2399.5+0.19+0.19%99.3199.5899.0399.5899.463 6073 587 367381
РусАква ао05.03.2021 18:50:07247−3−1.20%250248.5246.5249.524821 0205 212 015297
РУСАЛ ао05.03.2021 23:50:0139.6+0.5+1.28%39.139.19538.439.6538.97513 323 670519 305 39128 980
РУСАЛБАл0805.03.2021 18:48:23101.7+2.93+2.97%98.77101.69101.69101.7101.733 0512
РУСАЛБрБ0105.03.2021 18:50:0099.09−0.11−0.11%99.299.4498.9999.9799.074443 59311
РусГидро05.03.2021 23:50:010.8064+0.0108+1.36%0.79560.80050.7950.81660.8066593 416 000478 665 05415 414
РусГидро0105.03.2021 18:48:36N/A101.97N/AN/AN/AN/A000
РусГидро0205.03.2021 14:40:39N/A105N/AN/AN/AN/A000
РусГидро0705.03.2021 18:40:03N/A94.48N/AN/AN/AN/A000
РусГидро0805.03.2021 18:50:0094.55+3.11+3.40%91.4493.6391.6294.5592.072422 09810
РусГидро0905.03.2021 18:48:39103.1+1.58+1.56%101.52103.1103.1103.1103.122 0621
Русгрэйн05.03.2021 18:50:0811.96−0.288−2.35%12.24812.111.51212.74812.1181 425 07017 268 7017 435
РуСол клА05.03.2021 17:11:43N/A100.1N/AN/AN/AN/A000
РуСол клБ05.03.2021 18:50:02104.4+0.4+0.38%104104.4104.4104.4104.4500491 2701
РуСол клВ05.03.2021 10:45:11N/AN/AN/AN/AN/AN/A000
Русолово05.03.2021 18:50:089.75−0.31−3.08%10.0610.19.6610.199.845713 0007 020 191897
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао05.03.2021 18:50:08186−3.6−1.90%189.6190184.6194186.8207 14538 687 8895 761
РязЭнСб05.03.2021 18:48:5113.16−0.08−0.60%13.2413.3412.9413.3413.066 70087 49831
СамарОбл1005.03.2021 18:50:00101.78+0.1+0.10%101.68101.51101.51101.9101.87 113362 048479
СамарОбл1205.03.2021 18:48:30107−0.17−0.16%107.17107.2106.88107.2107208200 31312
СамарОбл1305.03.2021 18:50:01104.2−0.1−0.10%104.3104.2104.2104.2104.219381
СамарОбл1405.03.2021 18:40:03N/A103.05N/AN/AN/AN/A000
СамарОбл1505.03.2021 18:50:0399.1−0.07−0.07%99.1799.199.199.199.119911
СамарЭн-ао05.03.2021 18:50:080.57+0.004+0.71%0.5660.5660.5660.5740.56854 00030 6969
СамарЭн-ап05.03.2021 18:50:080.472+0.004+0.85%0.4680.4720.4720.4720.472120 00056 6402
Самолет 0105.03.2021 10:45:04N/A109N/AN/AN/AN/A000
Самолет ао05.03.2021 18:50:081 205+5+0.42%1 2001 2381 181.21 2381 20532 58639 264 0202 103
Самолет1P405.03.2021 18:48:25N/A98.13N/AN/AN/AN/A000
Самолет1P505.03.2021 18:50:02100.01+0.08+0.08%99.9399.9399.86100.0599.975352 9877
Самолет1P605.03.2021 18:48:37100.9−0.12−0.12%101.02101.04100.9101.04100.997 4307 503 38862
Самолет1P705.03.2021 18:50:02105.39−0.11−0.10%105.5105.52105.1105.68105.294 1054 322 170154
Самолет1P805.03.2021 18:45:10104.99+0.09+0.09%104.9104.67104.05104.99104.797 3697 722 079339
Самолет1P905.03.2021 18:50:04100.78−0.11−0.11%100.89100.8100.55100.89100.7129 41229 619 470469
СамолетБП105.03.2021 18:50:01103.78+1.77+1.74%102.01103.8103.78103.8103.78115 7083
СамолетБП205.03.2021 18:50:01105.93+0.05+0.05%105.88104.24104.24105.95105.091919 9677
СамолетБП305.03.2021 10:45:06N/AN/AN/AN/AN/AN/A000
СаратНПЗ05.03.2021 18:48:2013 70000%13 70013 35013 35013 70013 50028378 50021
СаратНПЗ-п05.03.2021 18:48:1215 460−20−0.13%15 48015 42015 40015 54015 4801682 599 280112
СаратОбл1705.03.2021 18:48:34103.72−0.08−0.08%103.8103.97103.31103.97103.51237245 32813
СаратЭн-ао05.03.2021 18:50:080.1314−0.0016−1.20%0.1330.13380.13140.1360.1336170 00022 69814
СаратЭн-ап05.03.2021 18:50:080.1124−0.0022−1.92%0.11460.11520.11240.1160.1148500 00057 40226
САФМАР ао05.03.2021 18:50:08500.6−12.8−2.49%513.4518.6499518.65046 5703 311 426200
Сахэнер ао05.03.2021 18:48:106.42−0.265−3.96%6.6856.636.346.7156.50578 400509 98865
Сбер Sb10R04.03.2021 10:39:31N/AN/AN/AN/AN/AN/A000
Сбер Sb11R22.02.2021 11:03:58N/AN/AN/AN/AN/AN/A000
Сбер Sb12R05.03.2021 18:50:02102.83−0.82−0.79%103.65102.67102.5103.41102.6411 80912 120 379103
Сбер Sb13R05.03.2021 18:50:02101.07−0.07−0.07%101.14101.44100.87101.49101.152 6372 667 34765
Сбер Sb14R05.03.2021 18:50:02101.18+0.47+0.47%100.71101.34101.03101.34101.18797806 37725
Сбер Sb15R05.03.2021 18:50:02100.95−0.12−0.12%101.07101.07100.73101.16101.0710 78610 874 018113
Сбер Sb16R05.03.2021 18:48:4099.12−0.27−0.27%99.3999.4599.0399.4599.641 1401 130 88678
Сбер Sb17R05.03.2021 18:48:4799.53−0.46−0.46%99.99100.5999.51100.5999.712 2342 228 19683
Сбер Sb18R05.03.2021 18:50:0499.5−0.27−0.27%99.7799.8799.4199.9799.5315 44915 373 744110
Сбер Sb19R05.03.2021 18:48:3999.32+0.02+0.02%99.399.3799.1199.3999.333 6383 611 613103
Сбер2СУБ2R05.03.2021 18:48:3610000%100100100100100110 000 0001
СберАрБиз205.03.2021 10:38:42N/A320 000N/AN/AN/AN/A000
СберАрБиз305.03.2021 18:45:0197500%9759759759759757 2267 045 3503
СберАрБизн05.03.2021 18:45:01310 000−60 000−16.22%370 000280 000280 000310 000290 00051 430 0003
СберБ Б12R05.03.2021 18:50:02101.91−0.07−0.07%101.98102.04101.85102.09101.943 9744 050 98135
СберБ Б16R05.03.2021 18:50:02103.4+0.22+0.21%103.18102.57102.57103.4102.952 0562 116 74255
СберБ Б50R02.03.2021 16:14:17N/AN/AN/AN/AN/AN/A000
СберБ Б52R05.03.2021 18:50:02102.74−0.01−0.01%102.75103.07102.53103.07102.869961 022 04250
СберБ Б78R05.03.2021 18:50:02100.17−0.03−0.03%100.2100.2100.12100.2100.1425 51725 551 74456
СберБ БО1905.03.2021 18:50:01100.93+0.11+0.11%100.82100.75100.75101.03100.87474 59515
СберБ БО3705.03.2021 18:50:01102.44−0.12−0.12%102.56102.55102.18102.55102.523333 83012
СберБ БО4R05.03.2021 18:50:01100.81−0.04−0.04%100.85100.96100.65100.96100.7611 15511 239 783103
СберБ БО6R05.03.2021 18:48:51102.71−0.08−0.08%102.79102.68102.55102.85102.6445 22846 406 97382
Сбербанк05.03.2021 23:50:01277.5+2.75+1.00%274.75276272.76278.98275.3683 551 11023 006 360 823109 189
Сбербанк-п05.03.2021 23:50:01252.75+2.51+1.00%250.24251.51249253.63251.316 397 7301 607 817 35519 857
СберДен ОП05.03.2021 18:45:011 18100%1 1811 186.51 1811 1871 181.58651 022 6934
СберИОС1005.03.2021 18:48:05100.7+0.4+0.40%100.3100.7100.7100.7100.7697701 8791
СберИОС10005.03.2021 18:40:04N/A108.3N/AN/AN/AN/A000
СберИОС10105.03.2021 18:40:04N/A106.1N/AN/AN/AN/A000
СберИОС10505.03.2021 18:50:02132.8−2.2−1.63%135132.8132.8132.8132.81 6782 228 3842
СберИОС10605.03.2021 18:40:04N/A130.9N/AN/AN/AN/A000
СберИОС10705.03.2021 18:50:0293.2−0.3−0.32%93.593.293.293.293.2300279 6001
СберИОС1105.03.2021 18:48:53101.5+0.4+0.40%101.1101.5101.5101.5101.51010 1501
СберИОС11005.03.2021 18:50:0298.3+1.29+1.33%97.0198.398.398.398.319831
СберИОС11205.03.2021 18:50:02109.4−1.3−1.17%110.7109.4109.4109.4109.4340371 9601
СберИОС11305.03.2021 18:40:04N/A107.5N/AN/AN/AN/A000
СберИОС11505.03.2021 10:56:08N/A117.5N/AN/AN/AN/A000
СберИОС11605.03.2021 18:40:04N/A110.7N/AN/AN/AN/A000
СберИОС11705.03.2021 18:40:04N/A105.4N/AN/AN/AN/A000
СберИОС11805.03.2021 18:50:02131.5−2.9−2.16%134.4131.5131.5131.5131.51 5772 073 7552
СберИОС11905.03.2021 18:40:04N/A88.04N/AN/AN/AN/A000
СберИОС12105.03.2021 18:50:0298.31+0.71+0.73%97.698.398.398.3198.3401394 1832
СберИОС12305.03.2021 18:50:0288.6+0.3+0.34%88.388.688.688.688.64438 9843
СберИОС12605.03.2021 18:48:32N/A98.5N/AN/AN/AN/A000
СберИОС12705.03.2021 18:40:04N/A91.5N/AN/AN/AN/A000
СберИОС12905.03.2021 18:40:04N/A109.6N/AN/AN/AN/A000
СберИОС1305.03.2021 18:23:00N/A134.5N/AN/AN/AN/A000
СберИОС13005.03.2021 10:36:46N/A130.5N/AN/AN/AN/A000
СберИОС13105.03.2021 18:40:04N/A111.2N/AN/AN/AN/A000
СберИОС13205.03.2021 18:40:04N/A133.69N/AN/AN/AN/A000
СберИОС13305.03.2021 18:48:38103.2−1.2−1.15%104.4103.2103.2103.2103.2478493 2961
СберИОС13405.03.2021 18:40:04N/A117.5N/AN/AN/AN/A000
СберИОС13505.03.2021 18:40:04N/A92.4N/AN/AN/AN/A000
СберИОС13705.03.2021 18:50:0298.1+0.47+0.48%97.6398.1598.198.1598.11659646 5302
СберИОС13905.03.2021 18:40:05N/A100.9N/AN/AN/AN/A000
СберИОС1405.03.2021 18:50:02103.3+0.2+0.19%103.1102102103.3102.721 50022 079 50025
СберИОС14205.03.2021 18:22:52N/A117.1N/AN/AN/AN/A000
СберИОС14305.03.2021 18:22:52N/A102.1N/AN/AN/AN/A000
СберИОС14405.03.2021 18:40:04N/A109.9N/AN/AN/AN/A000
СберИОС14505.03.2021 18:48:44116.9−2−1.68%118.9116.9116.9116.9116.9479559 9511
СберИОС14605.03.2021 18:48:16N/A96.4N/AN/AN/AN/A000
СберИОС14805.03.2021 18:22:52N/AN/AN/AN/AN/AN/A000
СберИОС1505.03.2021 18:40:03N/A100.3N/AN/AN/AN/A000
СберИОС15005.03.2021 18:40:04N/A99N/AN/AN/AN/A000
СберИОС15205.03.2021 18:40:08N/A98N/AN/AN/AN/A000
СберИОС15305.03.2021 18:50:0290.7+0.3+0.33%90.490.790.790.790.72 0011 814 9073
СберИОС15605.03.2021 18:50:0288.91+0.4+0.45%88.5188.9188.9188.9188.919988 0213
СберИОС15705.03.2021 18:22:52N/A92.2N/AN/AN/AN/A000
СберИОС15905.03.2021 18:40:04N/A98.42N/AN/AN/AN/A000
СберИОС16005.03.2021 18:42:39N/A97.98N/AN/AN/AN/A000
СберИОС16205.03.2021 18:48:20102.1−1.1−1.07%103.2102.1102.1102.1102.155 1051
СберИОС16305.03.2021 18:40:01N/A116.5N/AN/AN/AN/A000
СберИОС16405.03.2021 18:50:02100.5+2.78+2.84%97.72100.5100.5100.5100.511 0051
СберИОС16505.03.2021 18:50:0296.11+0.51+0.53%95.696.1196.1196.1196.11109 6113
СберИОС1705.03.2021 18:50:02100.9+0.2+0.20%100.7100.8100.8100.9100.81 0011 009 0092
СберИОС17105.03.2021 18:48:25105.64−0.96−0.90%106.6105.56105.56106.5106.4245 51448 429 37482
СберИОС17205.03.2021 18:48:2692+0.2+0.22%91.89291.99929210495 6806
СберИОС17305.03.2021 18:50:0292.2+4+4.54%88.292.292.292.288.91614 7521
СберИОС17405.03.2021 18:22:58N/AN/AN/AN/AN/AN/A000
СберИОС17505.03.2021 18:40:05N/A99.4N/AN/AN/AN/A000
СберИОС17605.03.2021 18:22:58N/A109.7N/AN/AN/AN/A000
СберИОС17705.03.2021 18:45:1997.19−0.31−0.32%97.597.597.1997.597.42625608 90021
СберИОС17805.03.2021 18:50:0294.51−0.49−0.52%9594.2294.2294.5194.25110103 6713
СберИОС1805.03.2021 18:40:03N/A114.5N/AN/AN/AN/A000
СберИОС18005.03.2021 18:50:0296.72−0.68−0.70%97.496.7296.7296.7296.7219671
СберИОС18105.03.2021 18:22:58N/A90.9N/AN/AN/AN/A000
СберИОС18205.03.2021 18:40:05N/A98.8N/AN/AN/AN/A000
СберИОС18605.03.2021 18:48:2494.8+0.7+0.74%94.194.894.894.894.819481
СберИОС18705.03.2021 18:50:0287+0.4+0.46%86.687878787500435 0001
СберИОС18805.03.2021 18:40:05N/A92.7N/AN/AN/AN/A000
СберИОС1905.03.2021 18:22:56N/A98.4N/AN/AN/AN/A000
СберИОС19105.03.2021 18:48:3896.6−3.5−3.50%100.196.696.696.696.6479462 7141
СберИОС19205.03.2021 18:40:05N/A103.6N/AN/AN/AN/A000
СберИОС19305.03.2021 18:50:0290.6+1.1+1.23%89.589.889.890.6190.31335302 5449
СберИОС2005.03.2021 18:40:08N/A106.4N/AN/AN/AN/A000
СберИОС20005.03.2021 18:50:0292.7+0.6+0.65%92.190.0190.0192.792.48204188 6564
СберИОС20105.03.2021 18:50:0294.54+0.34+0.36%94.294.194.194.5494.23156146 9984
СберИОС20205.03.2021 18:48:05N/A93.4N/AN/AN/AN/A000
СберИОС20305.03.2021 18:40:05N/A94.8N/AN/AN/AN/A000
СберИОС20405.03.2021 18:50:0299.1+5.5+5.88%93.699.199.199.199.121 9821
СберИОС20605.03.2021 18:40:05N/A92.6N/AN/AN/AN/A000
СберИОС20705.03.2021 18:22:58N/A97.9N/AN/AN/AN/A000
СберИОС20805.03.2021 18:40:05N/A87N/AN/AN/AN/A000
СберИОС20903.03.2021 18:48:40100.61+0.22+0.22%100.39100.4100.4100.61100.52196197 0298
СберИОС2105.03.2021 18:40:03N/A123.6N/AN/AN/AN/A000
СберИОС21005.03.2021 18:50:0290.4+0.3+0.33%90.189.189.190.489.751 000897 5003
СберИОС21105.03.2021 18:45:4291.07+1.08+1.20%89.9989.2989.2991.0791.07799727 63210
СберИОС21205.03.2021 18:48:1893.6+0.3+0.32%93.393.693.693.6193.61 8221 705 3937
СберИОС21305.03.2021 18:50:0292.5+0.3+0.33%92.296.892.596.892.541 010934 6802
СберИОС21405.03.2021 18:22:58N/A93.7N/AN/AN/AN/A000
СберИОС21505.03.2021 18:40:05N/A87.8N/AN/AN/AN/A000
СберИОС21605.03.2021 18:48:2595.9−0.8−0.83%96.795.995.995.995.9956916 8041
СберИОС21705.03.2021 18:40:05N/A90.3N/AN/AN/AN/A000
СберИОС21805.03.2021 18:40:05N/A96.5N/AN/AN/AN/A000
СберИОС21905.03.2021 18:40:05N/A100.1N/AN/AN/AN/A000
СберИОС2205.03.2021 18:50:02101.8+1.8+1.80%100102.5101.8102.5102.429193 2052
СберИОС22005.03.2021 18:50:02103.5+3.9+3.92%99.6100.8100.8103.5102.64117120 0883
СберИОС22105.03.2021 18:40:05N/A95.1N/AN/AN/AN/A000
СберИОС22305.03.2021 18:22:58N/A100.7N/AN/AN/AN/A000
СберИОС22405.03.2021 18:48:2599.5+0.69+0.70%98.8199.599.499.599.413 9203 896 8509
СберИОС22605.03.2021 18:50:0289.9−2.1−2.28%9290.1189.990.1290.02540486 1227
СберИОС22705.03.2021 18:23:01N/AN/AN/AN/AN/AN/A000
СберИОС22905.03.2021 18:48:1895.8−0.9−0.93%96.795.895.895.895.8642615 0361
СберИОС2305.03.2021 18:48:43N/A99.2N/AN/AN/AN/A000
СберИОС23005.03.2021 18:50:0298.9−4.98−4.79%103.88103.8898.9103.8898.931 005994 2175
СберИОС23105.03.2021 18:45:1596+1.1+1.16%94.9969696965552 8002
СберИОС23205.03.2021 18:48:1389.7−0.6−0.66%90.389.789.789.789.7108 9701
СберИОС23305.03.2021 18:40:05N/A96.9N/AN/AN/AN/A000
СберИОС23405.03.2021 18:22:58N/AN/AN/AN/AN/AN/A000
СберИОС23705.03.2021 18:48:1396+0.5+0.52%95.596969696109 6001
СберИОС23905.03.2021 18:40:05N/A108.5N/AN/AN/AN/A000
СберИОС2405.03.2021 18:22:49N/A143.9N/AN/AN/AN/A000
СберИОС24005.03.2021 18:40:05N/A100.24N/AN/AN/AN/A000
СберИОС24105.03.2021 18:40:05N/A95.6N/AN/AN/AN/A000
СберИОС24205.03.2021 18:22:58N/A100.1N/AN/AN/AN/A000
СберИОС24305.03.2021 18:40:05N/A94.1N/AN/AN/AN/A000
СберИОС24405.03.2021 18:40:05N/A91.91N/AN/AN/AN/A000
СберИОС24505.03.2021 18:40:05N/A87.91N/AN/AN/AN/A000
СберИОС24605.03.2021 18:40:05N/A104.3N/AN/AN/AN/A000
СберИОС24805.03.2021 18:40:05N/A95.8N/AN/AN/AN/A000
СберИОС2505.03.2021 18:40:03N/A111.7N/AN/AN/AN/A000
СберИОС25005.03.2021 18:40:05N/A94.4N/AN/AN/AN/A000
СберИОС25105.03.2021 18:40:05N/A94.7N/AN/AN/AN/A000
СберИОС25205.03.2021 18:40:05N/A93.89N/AN/AN/AN/A000
СберИОС25305.03.2021 18:40:05N/A90.1N/AN/AN/AN/A000
СберИОС25405.03.2021 18:40:05N/A99N/AN/AN/AN/A000
СберИОС25605.03.2021 18:23:00N/A95.2N/AN/AN/AN/A000
СберИОС25705.03.2021 18:40:05N/A97.7N/AN/AN/AN/A000
СберИОС25905.03.2021 18:48:29N/A93N/AN/AN/AN/A000
СберИОС2605.03.2021 18:40:04N/A124.5N/AN/AN/AN/A000
СберИОС26005.03.2021 18:40:05N/A97.9N/AN/AN/AN/A000
СберИОС26405.03.2021 18:40:05N/A91.3N/AN/AN/AN/A000
СберИОС26505.03.2021 18:40:05N/A94.5N/AN/AN/AN/A000
СберИОС26605.03.2021 18:23:00N/A96.7N/AN/AN/AN/A000
СберИОС26705.03.2021 18:40:05N/A92.9N/AN/AN/AN/A000
СберИОС26905.03.2021 18:50:03100−0.2−0.20%100.21001001001001 0001 000 0001
СберИОС2705.03.2021 18:48:38114.6−0.2−0.17%114.8114.6114.6114.6114.62 5802 956 6803
СберИОС27005.03.2021 18:40:05N/A88.26N/AN/AN/AN/A000
СберИОС27105.03.2021 18:40:05N/A101N/AN/AN/AN/A000
СберИОС27205.03.2021 18:42:45N/A96.4N/AN/AN/AN/A000
СберИОС27305.03.2021 18:40:05N/A90.5N/AN/AN/AN/A000
СберИОС27405.03.2021 18:40:05N/A86.11N/AN/AN/AN/A000
СберИОС27505.03.2021 18:48:49N/A97.59N/AN/AN/AN/A000
СберИОС27605.03.2021 18:40:05N/A93N/AN/AN/AN/A000
СберИОС27705.03.2021 18:50:0392.5−4.2−4.34%96.792.592.592.592.5668617 9001
СберИОС27805.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС27905.03.2021 18:48:4695.2+0.3+0.32%94.995.295.295.295.210095 2001
СберИОС2805.03.2021 18:50:02100.9−0.75−0.74%101.65100.71100.71100.9100.81798804 4244
СберИОС28005.03.2021 18:48:4792.9+0.9+0.98%9292.992.992.992.9237220 1732
СберИОС28205.03.2021 18:48:4886.5−0.3−0.35%86.886.5186.586.5186.5999864 1362
СберИОС28305.03.2021 18:50:0394+0.2+0.21%93.8949494942 3702 227 8003
СберИОС28405.03.2021 18:40:05N/A96.8N/AN/AN/AN/A000
СберИОС28505.03.2021 18:40:05N/A92.2N/AN/AN/AN/A000
СберИОС28605.03.2021 18:50:0390.7−0.3−0.33%9190.790.790.790.7498451 6861
СберИОС28705.03.2021 18:40:05N/A104.4N/AN/AN/AN/A000
СберИОС28805.03.2021 18:48:5792.3+0.6+0.65%91.792.392.392.392.310092 3001
СберИОС28905.03.2021 18:50:0398.2+0.1+0.10%98.198.298.298.298.21 2331 210 8062
СберИОС2905.03.2021 18:40:08N/A99.5N/AN/AN/AN/A000
СберИОС29005.03.2021 18:40:05N/A91N/AN/AN/AN/A000
СберИОС29105.03.2021 18:23:00N/A99.39N/AN/AN/AN/A000
СберИОС29205.03.2021 18:48:3591.9−1−1.08%92.991.9291.991.9291.93 2142 953 6717
СберИОС29305.03.2021 18:40:05N/A93.3N/AN/AN/AN/A000
СберИОС29405.03.2021 18:40:05N/A87.8N/AN/AN/AN/A000
СберИОС29505.03.2021 18:50:0394.41−3.08−3.16%97.4994.4194.4194.4194.4121 8881
СберИОС29605.03.2021 18:48:1090.7+0.9+1.00%89.890.790.790.790.7120108 8401
СберИОС29705.03.2021 18:40:05N/A98.69N/AN/AN/AN/A000
СберИОС29805.03.2021 18:40:05N/A88.7N/AN/AN/AN/A000
СберИОС29905.03.2021 18:40:05N/A95.8N/AN/AN/AN/A000
СберИОС3005.03.2021 18:50:0297.51+1.91+2.00%95.697.5197.5197.5197.5132 9251
СберИОС30005.03.2021 18:48:2598.6−2.9−2.86%101.598.698.698.698.698 8741
СберИОС30105.03.2021 18:40:05N/A87.2N/AN/AN/AN/A000
СберИОС30205.03.2021 18:48:3989.6+1+1.13%88.689.689.689.689.610089 6001
СберИОС30305.03.2021 18:50:0392.8+0.5+0.54%92.392.892.892.892.8501464 9282
СберИОС30405.03.2021 18:50:0393.59+3.59+3.99%9093.5993.5993.5993.591110 2951
СберИОС30505.03.2021 18:48:4489−0.4−0.45%89.4898989.0289742660 3814
СберИОС30605.03.2021 18:40:05N/A91.6N/AN/AN/AN/A000
СберИОС30705.03.2021 18:48:2890.2−0.2−0.22%90.490.290.290.290.21 1461 033 6922
СберИОС30805.03.2021 18:40:05N/A90.9N/AN/AN/AN/A000
СберИОС30905.03.2021 18:23:01N/A95.7N/AN/AN/AN/A000
СберИОС3105.03.2021 18:48:43110.3+0.59+0.54%109.71110.3110.3110.3110.311 1031
СберИОС31005.03.2021 18:40:05N/A89.8N/AN/AN/AN/A000
СберИОС31105.03.2021 18:40:05N/A88.3N/AN/AN/AN/A000
СберИОС31205.03.2021 18:48:4890.6+0.8+0.89%89.890.690.690.690.61 2001 087 2002
СберИОС31405.03.2021 18:40:05N/A103.2N/AN/AN/AN/A000
СберИОС31505.03.2021 18:40:05N/A92.79N/AN/AN/AN/A000
СберИОС31605.03.2021 18:40:05N/A91.2N/AN/AN/AN/A000
СберИОС31705.03.2021 18:48:10N/A99.6N/AN/AN/AN/A000
СберИОС31805.03.2021 18:48:4691.6−0.7−0.76%92.394.9991.694.9992.4543 6984
СберИОС31905.03.2021 18:50:0390.9−0.5−0.55%91.490.990.990.990.9755686 2953
СберИОС32005.03.2021 18:23:01N/A108.8N/AN/AN/AN/A000
СберИОС32105.03.2021 18:23:01N/AN/AN/AN/AN/AN/A000
СберИОС32205.03.2021 18:40:05N/A92.4N/AN/AN/AN/A000
СберИОС32305.03.2021 18:40:05N/A90.7N/AN/AN/AN/A000
СберИОС32405.03.2021 18:48:1095+2.2+2.37%92.89595959519501
СберИОС32505.03.2021 18:40:05N/A99N/AN/AN/AN/A000
СберИОС32705.03.2021 18:48:2896.37+3.37+3.62%9396.3796.3796.3796.3754 8191
СберИОС32805.03.2021 18:40:05N/A97.1N/AN/AN/AN/A000
СберИОС32905.03.2021 18:23:01N/AN/AN/AN/AN/AN/A000
СберИОС3305.03.2021 18:28:49N/A115.5N/AN/AN/AN/A000
СберИОС33005.03.2021 18:50:0395−1−1.04%9696959695.54038 2002
СберИОС33105.03.2021 18:40:05N/A87.4N/AN/AN/AN/A000
СберИОС33205.03.2021 18:40:05N/A90.5N/AN/AN/AN/A000
СберИОС33305.03.2021 18:35:30N/AN/AN/AN/AN/AN/A000
СберИОС33405.03.2021 18:48:33100.2+2+2.04%98.2100.2100.2100.2100.233 0062
СберИОС33505.03.2021 18:40:05N/A93.5N/AN/AN/AN/A000
СберИОС33605.03.2021 18:40:05N/A93.6N/AN/AN/AN/A000
СберИОС33805.03.2021 18:50:0391−1−1.09%92919191913632 7602
СберИОС34005.03.2021 18:40:05N/A95.8N/AN/AN/AN/A000
СберИОС34105.03.2021 18:40:05N/A95N/AN/AN/AN/A000
СберИОС34205.03.2021 18:50:0395+3.4+3.71%91.69595959519501
СберИОС34305.03.2021 18:50:0396−0.1−0.10%96.196969696300288 0001
СберИОС34505.03.2021 18:40:05N/A89.9N/AN/AN/AN/A000
СберИОС34605.03.2021 18:40:05N/A94.1N/AN/AN/AN/A000
СберИОС34705.03.2021 18:40:05N/A97.5N/AN/AN/AN/A000
СберИОС34805.03.2021 18:40:05N/A96.3N/AN/AN/AN/A000
СберИОС3505.03.2021 18:48:3995.4−1.1−1.14%96.595.495.495.495.419541
СберИОС35105.03.2021 18:23:01N/AN/AN/AN/AN/AN/A000
СберИОС35205.03.2021 18:40:06N/A90.8N/AN/AN/AN/A000
СберИОС35305.03.2021 18:40:06N/A87.3N/AN/AN/AN/A000
СберИОС35405.03.2021 18:50:0497.6−0.59−0.60%98.1997.697.697.697.6109 7602
СберИОС35505.03.2021 18:40:05N/A92.8N/AN/AN/AN/A000
СберИОС35605.03.2021 18:40:06N/A92.8N/AN/AN/AN/A000
СберИОС35705.03.2021 18:40:05N/A93.5N/AN/AN/AN/A000
СберИОС35805.03.2021 18:50:0493.3+0.2+0.21%93.193.393.393.393.3747696 9511
СберИОС35905.03.2021 18:40:05N/A94.8N/AN/AN/AN/A000
СберИОС3605.03.2021 18:40:03N/A119.3N/AN/AN/AN/A000
СберИОС36005.03.2021 18:40:05N/A93.2N/AN/AN/AN/A000
СберИОС36105.03.2021 18:40:05N/A96.8N/AN/AN/AN/A000
СберИОС36205.03.2021 18:50:0496.7+0.2+0.21%96.596.596.596.796.621 9322
СберИОС36305.03.2021 18:40:06N/A94.4N/AN/AN/AN/A000
СберИОС36405.03.2021 18:40:06N/A96.5N/AN/AN/AN/A000
СберИОС36505.03.2021 18:40:06N/A97.8N/AN/AN/AN/A000
СберИОС36605.03.2021 18:50:0493.100%93.193.193.193.193.15551 2051
СберИОС36705.03.2021 18:40:06N/A90.3N/AN/AN/AN/A000
СберИОС36805.03.2021 18:40:06N/A97.1N/AN/AN/AN/A000
СберИОС36905.03.2021 18:40:06N/A93.4N/AN/AN/AN/A000
СберИОС3705.03.2021 18:22:49N/A145.9N/AN/AN/AN/A000
СберИОС37005.03.2021 18:50:0491.9−0.3−0.33%92.291.991.991.991.943 6761
СберИОС37105.03.2021 18:40:06N/A92.5N/AN/AN/AN/A000
СберИОС37205.03.2021 18:48:00N/A97.1N/AN/AN/AN/A000
СберИОС37305.03.2021 18:23:01N/AN/AN/AN/AN/AN/A000
СберИОС37405.03.2021 18:40:06N/A95.2N/AN/AN/AN/A000
СберИОС37505.03.2021 18:40:06N/A91.1N/AN/AN/AN/A000
СберИОС37605.03.2021 18:40:06N/A90.6N/AN/AN/AN/A000
СберИОС37705.03.2021 18:40:06N/A95.1N/AN/AN/AN/A000
СберИОС37805.03.2021 18:23:10N/AN/AN/AN/AN/AN/A000
СберИОС37905.03.2021 18:50:04101.8+5.1+5.27%96.7101.8101.8101.8101.811 0181
СберИОС3805.03.2021 18:22:49N/AN/AN/AN/AN/AN/A000
СберИОС38005.03.2021 18:50:0494+2.9+3.18%91.19494949487 5201
СберИОС38105.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС38205.03.2021 18:40:06N/A91.9N/AN/AN/AN/A000
СберИОС38305.03.2021 18:40:06N/A93.4N/AN/AN/AN/A000
СберИОС38405.03.2021 18:40:06N/A89.2N/AN/AN/AN/A000
СберИОС38505.03.2021 18:50:0491.1−0.3−0.33%91.491.191.191.191.1573522 0031
СберИОС38605.03.2021 18:23:02N/A98N/AN/AN/AN/A000
СберИОС38705.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС38805.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС38905.03.2021 18:40:06N/A94.4N/AN/AN/AN/A000
СберИОС3905.03.2021 18:48:49N/A121.3N/AN/AN/AN/A000
СберИОС39005.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС39105.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС39205.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС39305.03.2021 18:40:06N/A97.9N/AN/AN/AN/A000
СберИОС39405.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС39505.03.2021 18:48:3298.8−0.5−0.50%99.398.898.898.898.819881
СберИОС39605.03.2021 18:40:06N/A97.7N/AN/AN/AN/A000
СберИОС39705.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС39905.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС40005.03.2021 18:23:10N/AN/AN/AN/AN/AN/A000
СберИОС41405.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС41705.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС41905.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС4205.03.2021 18:48:45N/A101N/AN/AN/AN/A000
СберИОС42105.03.2021 18:40:06N/A98.5N/AN/AN/AN/A000
СберИОС42205.03.2021 18:23:02N/AN/AN/AN/AN/AN/A000
СберИОС4405.03.2021 18:50:02124.2−0.1−0.08%124.3124.2124.2124.2124.2478593 6761
СберИОС4505.03.2021 18:40:03N/A130.1N/AN/AN/AN/A000
СберИОС4605.03.2021 18:48:28123.8−2.4−1.90%126.2123.8123.8123.8123.8478591 7641
СберИОС4705.03.2021 18:40:03N/A111.7N/AN/AN/AN/A000
СберИОС4805.03.2021 18:48:08101.8+0.6+0.59%101.2101.8101.8101.8101.811 0181
СберИОС505.03.2021 18:40:03N/A104.75N/AN/AN/AN/A000
СберИОС5305.03.2021 18:22:49N/A128.8N/AN/AN/AN/A000
СберИОС5405.03.2021 18:40:04N/A117.1N/AN/AN/AN/A000
СберИОС5505.03.2021 18:48:26N/A112.5N/AN/AN/AN/A000
СберИОС5705.03.2021 18:48:51119.89+1.59+1.34%118.3119.89119.89119.89119.8911 1991
СберИОС5805.03.2021 18:48:3195.04+0.21+0.22%94.8394.0594.0395.0494.77190180 0557
СберИОС5905.03.2021 18:50:02118+0.1+0.08%117.9117.2117.1118117.471 3591 596 3893
СберИОС6005.03.2021 18:22:49N/A123.4N/AN/AN/AN/A000
СберИОС6105.03.2021 18:40:04N/A112.6N/AN/AN/AN/A000
СберИОС6205.03.2021 10:56:40N/A121.3N/AN/AN/AN/A000
СберИОС6305.03.2021 18:40:04N/A116.7N/AN/AN/AN/A000
СберИОС6405.03.2021 18:48:41N/A102.6N/AN/AN/AN/A000
СберИОС6705.03.2021 18:40:04N/A143.49N/AN/AN/AN/A000
СберИОС705.03.2021 18:50:02107+3.1+2.98%103.910710710710711 0701
СберИОС7005.03.2021 18:50:02109−0.11−0.10%109.11108.64108.63110108.885 4865 973 22115
СберИОС7105.03.2021 18:40:04N/A100.71N/AN/AN/AN/A000
СберИОС7205.03.2021 18:40:04N/A112.1N/AN/AN/AN/A000
СберИОС7305.03.2021 10:56:40N/A111.3N/AN/AN/AN/A000
СберИОС7405.03.2021 10:37:11N/A137.19N/AN/AN/AN/A000
СберИОС7605.03.2021 18:50:02109.300%109.3109.3109.3109.3109.31617 4882
СберИОС7705.03.2021 18:40:04N/A99.23N/AN/AN/AN/A000
СберИОС7905.03.2021 18:40:04N/A110.9N/AN/AN/AN/A000
СберИОС805.03.2021 18:50:02105.6+2.5+2.42%103.1105.6105.6105.6105.644 2241
СберИОС8105.03.2021 10:36:47N/A140.6N/AN/AN/AN/A000
СберИОС8305.03.2021 18:50:02105.9−0.1−0.09%106105.9105.9105.9105.9856906 5043
СберИОС8505.03.2021 18:40:04N/A93.9N/AN/AN/AN/A000
СберИОС8605.03.2021 18:40:04N/A109.4N/AN/AN/AN/A000
СберИОС8705.03.2021 18:40:05N/A106N/AN/AN/AN/A000
СберИОС8905.03.2021 18:40:04N/A111.1N/AN/AN/AN/A000
СберИОС905.03.2021 18:40:03N/A101.5N/AN/AN/AN/A000
СберИОС9005.03.2021 18:50:02132.4−3.1−2.29%135.5132.4132.4132.4132.42 9193 864 7563
СберИОС9105.03.2021 18:40:04N/A103.7N/AN/AN/AN/A000
СберИОС9305.03.2021 18:50:02102.3−0.1−0.10%102.4102.3102.3102.3102.35051 1501
СберИОС9505.03.2021 18:50:0298.9−0.2−0.20%99.198.998.998.998.919891
СберИОС9705.03.2021 18:48:46N/A97.85N/AN/AN/AN/A000
СвердлОб1005.03.2021 18:50:0499.5−0.2−0.20%99.799.599.599.599.532 9851
СвердлОб1105.03.2021 18:50:04100.45+0.01+0.01%100.44100.45100.45100.45100.4522 0092
СвердлОб305.03.2021 18:40:03N/A108.99N/AN/AN/AN/A000
СвердлОб405.03.2021 18:48:33102.87−0.88−0.85%103.75103.72102.87103.82103.221515 4846
СвердлОбл505.03.2021 18:48:22105.65−0.14−0.13%105.79105.7105.65105.7105.7202170 8102
СвердлОбл605.03.2021 18:50:02100.76−0.63−0.62%101.39100.76100.76100.76100.7622 0151
СвердлОбл705.03.2021 18:50:0398.8+0.55+0.56%98.2598.898.898.898.843 9523
СвердлОбл805.03.2021 18:50:0398.27+0.27+0.28%9898.2797.8198.2798.24107105 12213
СвердлОбл905.03.2021 18:50:0498.09−1−1.01%99.0998.3698.089998.65162159 81515
Светофор05.03.2021 18:50:07110−5.4−4.68%115.48888117111.371 000111 39428
СветофорП205.03.2021 18:50:03103.18+0.27+0.26%102.91103.2102.2103.2103.05573590 47228
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГ-Девел05.03.2021 18:50:07972−20−2.02%992990920990948139131 74960
СДЭКГлБП0105.03.2021 18:50:04102.01−0.09−0.09%102.1102.09101.96102.1102.052 8472 905 447179
СеверстБ0605.03.2021 18:50:02107.69+0.68+0.64%107.01106.12104.9107.87105.765 3215 627 717101
СеверстБ0705.03.2021 10:45:23N/AN/AN/AN/AN/AN/A000
СевСт-ао05.03.2021 23:50:011 339+6+0.45%1 3331 340.61 321.61 341.21 3291 105 1141 468 780 08421 298
Сегежа1P1R05.03.2021 18:50:02100.76+0.1+0.10%100.66100.6699.8100.79100.686 7426 788 048190
Селигдар05.03.2021 18:50:0842.55−0.45−1.05%4343.1242.0243.1242.39290 60012 319 679625
Селигдар-п05.03.2021 18:50:0840.4−0.35−0.86%40.7540.8540.440.940.5562 5002 534 850230
СЗКК 0305.03.2021 18:50:0093.35−3.39−3.50%96.749793.359794.6986 8105
СЗКК 0405.03.2021 18:50:0097+0.01+0.01%96.99979797971210 4642
СибГост ао05.03.2021 18:50:070.33400%0.3340.3340.330.3370.33353 335 0001 111 622552
СибКХП 1P105.03.2021 18:50:02100.0200%100.02100.03100.02100.09100.033535 0117
СибСтекП0205.03.2021 18:50:03104.21−0.24−0.23%104.45104.85103.85104.91104.2684875 78637
СибурХ Б0105.03.2021 18:48:18N/A100.34N/AN/AN/AN/A000
СибурХ Б0205.03.2021 18:48:26N/A99.8N/AN/AN/AN/A000
СИБУРХол1005.03.2021 18:50:00100.21−0.05−0.05%100.26100.16100.05100.21100.11161161 17612
СИЛ 1P0105.03.2021 18:50:0999.2−2.49−2.45%101.69101.6999.2101.69101.2464 5565
СИЛ 1P0205.03.2021 18:48:23100.5−2.78−2.69%103.28100.04100.04100.5100.275949 3014
С-ИнновБП105.03.2021 18:50:02101.26+0.26+0.26%101101.2101.2101.35101.27456461 81115
СИНХФБО1P105.03.2021 18:50:01103.01−0.82−0.79%103.83103.83103103.83103.69875907 25714
Систем1P1005.03.2021 18:48:43104.81−0.1−0.10%104.91104.76104.76104.93104.79592620 33862
Систем1P1105.03.2021 18:50:02105.5−0.03−0.03%105.53105.01105105.53105.29676711 73640
Систем1P1205.03.2021 18:50:02102.73−0.24−0.23%102.97102.98102.55102.98102.69130133 49635
Систем1P1305.03.2021 18:48:2598.91+0.31+0.31%98.698.698.5598.9198.721 7791 756 31035
Систем1P1405.03.2021 18:50:0399.45−0.02−0.02%99.4799.2599.2599.4699.437 2897 247 2958
Систем1P1505.03.2021 18:48:5199.49+0.02+0.02%99.4799.599.0699.599.452 9742 958 721103
Систем1P1605.03.2021 18:50:0499.800%99.899.899.899.899.8109 9801
Систем1P1705.03.2021 18:50:049900%9999.2998.899.2998.991 3771 363 154107
Систем1P1805.03.2021 18:50:0410000%10010099.98100100163163 0008
Систем1P1905.03.2021 18:50:0410000%10099.999.8510099.9834 26434 230 36548
Система ао05.03.2021 23:50:0134.667+0.212+0.62%34.45534.69634.11235.02834.56435 089 3001 212 838 77815 722
Система1P805.03.2021 18:50:01106.55−0.16−0.15%106.71106.71105.94107.09106.627074 63625
Система1P905.03.2021 18:50:02103.24−0.21−0.20%103.45101.03101.03103.49103.1712 97613 387 861113
СистемБ1P105.03.2021 18:50:00103.7−0.05−0.05%103.75103.72102.9103.72103.29143147 70020
СистемБ1P205.03.2021 15:48:30N/A104N/AN/AN/AN/A000
СистемБ1P405.03.2021 18:50:0198.99+0.02+0.02%98.9798.9698.579998.783231 61015
СистемБ1P505.03.2021 18:48:29100.24+0.2+0.20%100.04100.03100.03100.26100.191111 0216
СистемБ1P605.03.2021 18:48:27102.29−0.15−0.15%102.44102.52101.79102.521025 1595 262 30732
СистемБ1P705.03.2021 18:50:0198.72−0.13−0.13%98.8598.698.698.7998.733 19032 757 707113
СККНФ Б0105.03.2021 18:48:1599.11−0.44−0.44%99.5599.5599.1199.5599.486463 6682
Славнеф1Р105.03.2021 18:40:05N/A99N/AN/AN/AN/A000
Славнеф1Р205.03.2021 18:50:02101.94−2.91−2.78%104.85104.75101.94104.75104.673738 7292
Славнеф1Р305.03.2021 18:48:08N/A101.14N/AN/AN/AN/A000
Славн-ЯНОС05.03.2021 18:50:0720.05+1.1+5.80%18.9518.918.920.2519.7560 1001 186 595185
Слав-ЯНОСп05.03.2021 18:50:0714.5+0.42+2.98%14.0814.0814.0814.6614.4862 700907 348103
СМАК БП0105.03.2021 18:50:0910300%103103103103103772 1003
СМЗ-ао05.03.2021 18:48:188 710−90−1.02%8 8008 8708 7008 9008 74067585 69027
СМП 0205.03.2021 10:45:23N/A100N/AN/AN/AN/A000
СМП 0305.03.2021 10:45:20N/A100N/AN/AN/AN/A000
СМП БО-0105.03.2021 10:45:27N/AN/AN/AN/AN/AN/A000
СМП БО-0205.03.2021 10:45:27N/AN/AN/AN/AN/AN/A000
СМП БО-0305.03.2021 10:45:27N/AN/AN/AN/AN/AN/A000
СНХТ БО-0105.03.2021 18:48:28102.72−0.18−0.17%102.9102.97102.7102.99102.9476489 81571
СовкЛиз1P105.03.2021 18:50:02101.75+0.02+0.02%101.73101.73100.91101.75101.69763543 11687
СовкмFIZL105.03.2021 18:40:05N/A101.7N/AN/AN/AN/A000
СовкмFIZL205.03.2021 18:48:12100.49+0.09+0.09%100.4100.52100.48100.59100.511515 07710
СовкмЛ П0205.03.2021 18:50:03100.1+0.2+0.20%99.9100100100.1100.0377 0024
СовкмЛ П0305.03.2021 18:48:31N/A100.3N/AN/AN/AN/A000
СовкмЛ П0405.03.2021 18:48:44N/A100.15N/AN/AN/AN/A000
Совком 1В224.02.2021 14:16:16N/A69.9999N/AN/AN/AN/A000
Совком 2В305.03.2021 10:14:51N/AN/AN/AN/AN/AN/A000
Совком C0105.03.2021 18:40:03N/A105.5N/AN/AN/AN/A000
Совком БО305.03.2021 18:48:13N/A101.31N/AN/AN/AN/A000
Совком БО505.03.2021 18:50:01100.26−0.19−0.19%100.45100.26100.26100.4100.26123123 3214
СовкомБОП105.03.2021 18:50:02100.64−0.03−0.03%100.67100.65100.64100.65100.642 4562 471 74011
СовкомБОП205.03.2021 18:50:03100.05−0.15−0.15%100.2100.2100.05100.2100.13402402 5034
СовкомБОП305.03.2021 18:50:04100.33+0.03+0.03%100.3100.3100.13100.33100.314 7304 744 601260
Совкомфлот05.03.2021 18:51:4390.16−0.49−0.54%90.6590.59090.6590.311 293 970116 877 0715 075
СОксБ1P105.03.2021 18:50:09105.45+0.48+0.46%104.97105104.99105.49105.39343361 50038
Солид БО-202.03.2021 18:48:45N/A101.99N/AN/AN/AN/A000
СОЛЛЕРС05.03.2021 18:50:0826000%260259.525826125911 1302 884 500156
СолЛизБО0105.03.2021 18:48:10100.53+0.22+0.22%100.31100.51100.51100.53100.5266 0314
СолЛизБО0205.03.2021 18:48:41100.3+0.13+0.13%100.17100.599.98100.52100.0210 42510 426 72225
СолЛизБО0305.03.2021 18:50:09100.23+0.33+0.33%99.999.9199.91100.23100.225454 1183
СолЛизБО0405.03.2021 18:49:0899.4+0.4+0.40%9999.3799.3799.7999.48238236 76728
СолЛизБО0505.03.2021 18:50:09100.14+0.04+0.04%100.1100.38100100.39100.13449449 57848
СолЛизБО0605.03.2021 18:48:22100.400%100.4100.41100.3100.57100.38130130 49418
СОПФ ФПФ 105.03.2021 18:40:05N/A98.93N/AN/AN/AN/A000
Соц.разв0105.03.2021 10:45:41N/AN/AN/AN/AN/AN/A000
Соц.разв0205.03.2021 18:40:05N/A118.5N/AN/AN/AN/A000
СПбГО3500105.03.2021 18:49:11104.53−0.15−0.14%104.68104.69103.5104.69103.7396410 65340
СПбГО3500205.03.2021 18:48:18N/A104.37N/AN/AN/AN/A000
СПбГО3500305.03.2021 18:50:0498.37+0.14+0.14%98.2398.4598.398.4598.310 55810 378 54212
СПбГО3500405.03.2021 10:45:44N/A99.9N/AN/AN/AN/A000
СПбТел 0105.03.2021 18:50:00100.82−0.36−0.36%101.18100.82100.82100.82100.8299 0741
СПбТел 0205.03.2021 18:48:23N/A100.25N/AN/AN/AN/A000
СПбТел 0305.03.2021 18:48:36N/A100.38N/AN/AN/AN/A000
СПбТел 0405.03.2021 18:40:03N/A100.25N/AN/AN/AN/A000
СПбТел 0505.03.2021 18:40:03N/A104.7N/AN/AN/AN/A000
СПбТел 0705.03.2021 18:48:45104.14−0.15−0.14%104.29104.08104105.13104.31596621 713189
СтаврКрай305.03.2021 18:48:39N/A107.71N/AN/AN/AN/A000
СтаврКрай405.03.2021 18:50:049900%9999.49999.499.071211 8882
СтаврЭнСб05.03.2021 18:48:530.5355+0.001+0.19%0.53450.5380.52750.5380.533157 00083 67867
СтаврЭнСбп05.03.2021 18:48:320.358−0.0035−0.97%0.36150.36750.3560.36750.358571 000204 34186
СтражУрСод25.01.2021 16:41:25N/A115.51N/AN/AN/AN/A000
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
Сургнфгз05.03.2021 23:50:0134.98+1.485+4.43%33.49533.69533.55535.08534.55107 354 6003 708 854 45737 835
Сургнфгз-п05.03.2021 23:50:0140.14+0.395+0.99%39.74539.939.6140.23539.9354 551 3002 178 305 68122 445
СУЭК-Ф1P2R05.03.2021 18:50:02100.75−0.77−0.76%101.52100.75100.75100.75100.751 8441 857 8304
СУЭК-Ф1P3R05.03.2021 18:48:39102.49+0.69+0.68%101.8101.3101.15102.49101.374 1814 238 4656
СУЭК-Ф1P4R05.03.2021 18:50:0210300%10310310310310333 0901
СУЭК-Ф1P5R05.03.2021 18:50:0299.65−0.2−0.20%99.8599.999.6599.999.8425 16725 126 60230
СУЭК-Ф1P6R05.03.2021 18:48:2899.41−0.49−0.49%99.999.8599.41100.0599.864 1534 147 05411
СФО БКС 0105.03.2021 10:45:38N/A101N/AN/AN/AN/A000
СФО БКС 0305.03.2021 10:45:38N/A100N/AN/AN/AN/A000
СФО БКС 0426.02.2021 12:56:36N/A103.85N/AN/AN/AN/A000
СФО ИК Ф0205.03.2021 10:01:33N/AN/AN/AN/AN/AN/A000
СФО СБ 0105.03.2021 10:45:37N/A100N/AN/AN/AN/A000
СФО СФИ 0205.03.2021 10:45:42N/AN/AN/AN/AN/AN/A000
СФОВТБИП0205.03.2021 18:40:05N/A97N/AN/AN/AN/A000
СФОВТБИП0305.03.2021 18:40:05N/A102.31N/AN/AN/AN/A000
СЭЗ 1P105.03.2021 18:45:23104.2−0.41−0.39%104.61103.35103.35104.52104.13303315 51141
СЭЗ 1P205.03.2021 18:50:03100.35+0.03+0.03%100.32100.23100.22100.35100.32583584 87656
СэтлГрБ1P105.03.2021 18:50:01101.5+0.5+0.50%101101.94100.46101.9410133 06726 050 662140
СэтлГрБ1P205.03.2021 18:48:31106.36−0.09−0.08%106.45105.78105.2106.42106.09526558 02144
ТаксФ БП105.03.2021 18:48:34108.6−0.2−0.18%108.8104.08104.08112.79109.141661 132 346124
ТАЛАНФБ1P105.03.2021 18:50:02102.63−0.02−0.02%102.65102.87102.15102.88102.423 4102 793 88293
ТамбовОб1705.03.2021 18:50:01103.8−2.29−2.16%106.09103103103.95103.41124128 2278
ТамбовОбл205.03.2021 18:50:01105.9−0.08−0.08%105.98105.9105.9105.9105.932 3831
ТамбовОбл305.03.2021 18:48:33N/A103.32N/AN/AN/AN/A000
ТамбЭнСб05.03.2021 18:48:360.4005+0.0015+0.38%0.3990.3970.39650.4020.399230 00091 73521
ТамбЭнСб-п05.03.2021 18:50:080.281500%0.28150.28150.2790.2820.2805280 00078 51526
Татнфт 3ао05.03.2021 23:50:01567.4+33.7+6.31%533.7537536.3567.8555.412 056 6486 696 267 93970 609
Татнфт 3ап05.03.2021 23:50:01525.3+24.9+4.98%500.4504.6501.6526.7515.52 581 2031 330 673 08727 131
Татнфт1P105.03.2021 18:48:38101.12−0.37−0.36%101.49101.5100.66101.5101.296969 88936
Татнхим 0105.03.2021 18:48:38102.2+0.04+0.04%102.16102.28102.16102.44102.24676691 11772
Таттел. ао05.03.2021 18:50:080.499−0.004−0.80%0.5030.50550.49750.50650.54 200 0002 100 015109
ТГК-105.03.2021 18:50:080.01097−0.00001−0.09%0.010980.011010.0108840.011020.0109342 172 300 00023 751 5332 268
ТГК-1 0305.03.2021 18:40:03N/A100N/AN/AN/AN/A000
ТГК-1 0405.03.2021 18:48:51N/A100N/AN/AN/AN/A000
ТГК-1405.03.2021 18:50:080.00298−0.00002−0.67%0.0030.002980.002960.002990.00297234 000 000695 55073
ТГК-205.03.2021 18:50:080.00402+0.00002+0.50%0.0040.004010.003980.004040.004005463 000 0001 855 330176
ТГК-2 ап05.03.2021 18:48:100.00683+0.00006+0.89%0.006770.006860.006630.006860.0067429 400 000198 257159
Телеграф05.03.2021 18:50:0717.14−0.36−2.06%17.517.3416.617.8217.02636 70010 841 6421 267
Телеграф-п05.03.2021 18:50:0715.8−0.22−1.37%16.0216.0215.416.0815.82346 4005 481 900413
ТелХолПБО205.03.2021 10:45:44N/AN/AN/AN/AN/AN/A000
ТелХолПБО405.03.2021 18:50:04101.4−0.1−0.10%101.5101.59101.35101.59101.4111112 55818
ТЕПЛОЭН1Р105.03.2021 18:50:04100.54−0.18−0.18%100.72100.39100.3100.54100.381 4071 412 31880
ТЕХЛиз 1P105.03.2021 18:50:02100.68+0.04+0.04%100.64100.69100.42100.89100.69326205 15843
ТЕХЛиз 1P205.03.2021 18:48:29101.9−0.06−0.06%101.96101.97101.71101.99101.83780794 31073
ТЕХЛиз 1P305.03.2021 18:50:03103.8+0.01+0.01%103.79104.14103.65104.14103.86268278 35163
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао05.03.2021 18:50:0896−2−2.04%9897.59598.596.54 120396 815100
Тинькофф1R05.03.2021 18:50:01100.32−0.01−0.01%100.33100.09100.09100.48100.352 5832 592 022122
Тинькофф2R05.03.2021 18:50:02102.46+0.15+0.15%102.31102.32102.16102.49102.366 1966 342 348112
Тинькофф3R05.03.2021 18:50:02101.92+0.01+0.01%101.91102.69101.01102.69101.793 2593 321 077154
ТинькоффБ705.03.2021 18:50:01100.62−0.03−0.03%100.65100.63100.58100.63100.6135135 80518
ТинькоффИ105.03.2021 18:48:1382.3−2.64−3.11%84.9480.2780.2782.382.176553 4128
ТинькоффИ205.03.2021 18:50:0482.5+0.29+0.35%82.2182.1182.0182.582.12218 06312
ТинькоффИ305.03.2021 18:48:2687.98+2.98+3.51%8588.9983.0390.9287.24140122 13528
Титан-3 0105.03.2021 18:50:04101.99N/A101.99101.99101.99101.9911 0201
Титан-3 0205.03.2021 10:45:58N/AN/AN/AN/AN/AN/A000
Титан-3 0305.03.2021 10:45:58N/AN/AN/AN/AN/AN/A000
ТКБ БО-205.03.2021 10:45:59N/A99.9N/AN/AN/AN/A000
ТКБ-С0405.03.2021 18:50:01105.9+0.41+0.39%105.49105.9105.9105.9105.933 1772
ТКЗКК ао02.03.2021 15:14:14N/A11.801N/AN/AN/AN/A000
ТКЗКК ап05.03.2021 18:50:078.74−0.05−0.57%8.798.8058.749.098.84525 600226 43977
ТКК кл. А105.03.2021 10:45:46N/AN/AN/AN/AN/AN/A000
ТКК кл. А205.03.2021 10:45:46N/AN/AN/AN/AN/AN/A000
ТКК кл. А305.03.2021 10:45:46N/AN/AN/AN/AN/AN/A000
ТКК кл. А405.03.2021 10:45:47N/AN/AN/AN/AN/AN/A000
ТКК кл.Б05.03.2021 10:45:47N/AN/AN/AN/AN/AN/A000
ТКСМ ао05.03.2021 18:50:072.372+0.032+1.37%2.342.3282.3282.42.36323 000762 234531
ТКХ БО-П0205.03.2021 10:45:48N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0305.03.2021 18:48:36102.98−0.12−0.12%103.1103.1102.73103.1102.6333 0883
ТКХ БП105.03.2021 18:48:29101.12+0.11+0.11%101.01101.05100.7101.27101.052 5142 540 38326
ТМК 1P0105.03.2021 18:48:28102.1−0.14−0.14%102.24102.1102.1102.1102.11 0921 114 9322
ТМК 1P0205.03.2021 18:50:04100.19+0.04+0.04%100.15100.3100.05100.49100.2858 79558 957 60227
ТМК 1P0305.03.2021 18:45:19N/AN/AN/AN/AN/AN/A000
ТМК ао05.03.2021 18:50:0859.82+0.04+0.07%59.7859.1259.1260.9659.76169 14010 107 1871 060
ТМК БО-505.03.2021 18:50:00100.28+0.67+0.67%99.61100.28100.28100.29100.294040 1143
ТМК БО-605.03.2021 18:50:01101.09−0.01−0.01%101.1101.09101.09101.1101.09185187 02560
ТМК БО-705.03.2021 18:50:01100.43+0.22+0.22%100.21100.43100.43100.43100.4311 0041
ТМэнерго 105.03.2021 12:31:10N/A89N/AN/AN/AN/A000
ТНСэКубань05.03.2021 18:50:0712900%129130129130129.525032 4007
ТНСэМаЭл-п05.03.2021 18:50:0811.800%11.811.711.511.811.612 800148 48032
ТНСэнВорон05.03.2021 18:50:0867.6+0.2+0.30%67.467.466.86867.24 560306 602186
ТНСэнВор-п05.03.2021 18:50:0842.500%42.5424242.54290037 9507
ТНСэнМарЭл05.03.2021 18:48:4812.8−0.1−0.78%12.912.812.412.912.67 50094 75025
ТНСэнНН ао05.03.2021 18:45:362 335−40−1.68%2 3752 4002 2502 4252 315260601 855118
ТНСэнНН ап05.03.2021 18:50:08658−7−1.05%665662634673654660431 401154
ТНСэнрг ао05.03.2021 18:48:331 02000%1 0201 0051 0051 0201 0151818 2757
ТНСэнРст05.03.2021 18:50:080.515−0.005−0.96%0.520.5150.510.5150.51586 00044 12515
ТНСэнРст-п05.03.2021 18:48:560.49−0.001−0.20%0.4910.4820.4820.490.48620 0009 7202
ТНСэнЯр05.03.2021 18:50:08222−2−0.89%224224220230222920204 46018
ТНСэнЯр-п05.03.2021 18:50:0890.5−1.5−1.63%928989929059053 22512
ТойотаБ1P205.03.2021 18:48:36102.8+0.3+0.29%102.5102.2102.2102.8102.23404413 0134
ТойотаБ1P305.03.2021 18:50:02102.3+0.3+0.29%102102.3102.3102.3102.311 0231
ТойотаБ1P405.03.2021 18:48:56N/A100N/AN/AN/AN/A000
ТомскАдм 605.03.2021 18:48:16N/A100N/AN/AN/AN/A000
ТомскАдм 705.03.2021 18:50:02101.5−0.49−0.48%101.99102101.49102101.49481488 1907
ТомскАдм 805.03.2021 18:50:04100+0.01+0.01%99.9999.9999.9910099.9910099 9902
ТомскОб 5505.03.2021 18:48:43105.2700%105.27105.23104.5105.29104.98164129 12513
ТомскОб 6205.03.2021 18:48:10N/A104.49N/AN/AN/AN/A000
Томскобл2005.03.2021 18:50:03100.42−0.04−0.04%100.46100.46100.21101.3100.472 9192 932 65925
ТП Кир 1P105.03.2021 10:01:33N/A100.1N/AN/AN/AN/A000
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
ТрансКо1P105.03.2021 18:50:02101.31−1.84−1.78%103.15103.15101.31103.15102.7855 1393
ТрансКонБ105.03.2021 18:50:01103.3+1.4+1.37%101.9103.3103.3103.3103.322 0661
ТрансКонБ205.03.2021 18:40:03N/A101.99N/AN/AN/AN/A000
ТрансмхПБ205.03.2021 18:48:22101.91−0.09−0.09%102101.91101.91101.91101.9155 0962
ТрансмхПБ305.03.2021 18:40:04N/A103.69N/AN/AN/AN/A000
ТрансмхПБ405.03.2021 18:50:02101.24−0.21−0.21%101.45101.24101.24101.24101.242020 2482
ТрансмхПБ505.03.2021 18:50:0399.9+0.15+0.15%99.75100.9499.9100.9499.94104103 9384
Транснф ап05.03.2021 23:50:01145 750+1 450+1.00%144 300145 550143 850146 700145 4502 497362 850 1501 087
ТранснфБО505.03.2021 18:50:00100.73+0.03+0.03%100.7100.73100.47100.73100.622424 1496
ТранснфБО605.03.2021 18:50:01104.2−0.11−0.11%104.31104.21104.2104.21104.21010 4203
ТранснфБО705.03.2021 14:06:40N/AN/AN/AN/AN/AN/A000
ТрансФ ао05.03.2021 14:58:17N/AN/AN/AN/AN/AN/A000
ТрансФ1P0105.03.2021 10:45:54N/A102N/AN/AN/AN/A000
ТрансФ1P0205.03.2021 18:50:01100.2+0.15+0.15%100.0597.197.1100.299.231615 8773
ТрансФ1P0305.03.2021 10:46:51N/AN/AN/AN/AN/AN/A000
ТрансФ1P0405.03.2021 18:48:34100.17+0.09+0.09%100.08100.29100.07100.29100.12529529 63962
ТрансФ1P0505.03.2021 10:46:52N/A136.2N/AN/AN/AN/A000
ТрансФ1P0605.03.2021 10:46:52N/AN/AN/AN/AN/AN/A000
ТрансФ2P0105.03.2021 10:46:52N/AN/AN/AN/AN/AN/A000
ТрансФ2P0211.01.2021 10:09:06N/AN/AN/AN/AN/AN/A000
ТрансФБО2705.03.2021 16:31:06N/A105N/AN/AN/AN/A000
ТрансФБО2905.03.2021 10:46:52N/A100N/AN/AN/AN/A000
ТрансФБО3005.03.2021 10:46:53N/A99.98N/AN/AN/AN/A000
ТрансФБО3105.03.2021 10:46:53N/A100.1N/AN/AN/AN/A000
ТрансФБО3605.03.2021 10:46:54N/AN/AN/AN/AN/AN/A000
ТрансФБО3705.03.2021 10:46:54N/A128.66N/AN/AN/AN/A000
ТрансФБО3805.03.2021 10:46:54N/A100N/AN/AN/AN/A000
ТрансФБО3905.03.2021 18:50:00101.5−0.5−0.49%102100.01100.01101.5100.037171 0224
ТрансФБО4005.03.2021 10:46:55N/A100N/AN/AN/AN/A000
ТрансФБО4105.03.2021 13:49:50N/A100N/AN/AN/AN/A000
ТрансФБО4205.03.2021 10:46:55N/AN/AN/AN/AN/AN/A000
ТрансФБО4305.03.2021 10:46:56N/AN/AN/AN/AN/AN/A000
ТрансФБО4405.03.2021 10:46:56N/AN/AN/AN/AN/AN/A000
ТрежИн БО201.03.2021 18:40:02N/AN/AN/AN/AN/AN/A000
ТрейдбБОП105.03.2021 18:50:02100.19+0.04+0.04%100.15100.36100.03100.36100.14119119 16615
ТРИНФ Х Б105.03.2021 18:50:02100.900%100.9100.9100.9100.9100.911 0091
ТринфПерсп04.03.2021 15:21:36N/A730N/AN/AN/AN/A000
ТРК ао05.03.2021 18:50:080.364−0.003−0.82%0.3670.3570.3570.3690.362150 00054 2609
ТРК ап05.03.2021 18:50:080.279+0.002+0.72%0.2770.27650.27650.27950.2775130 00036 0909
ТрнфБО1P105.03.2021 18:48:29108.9+0.41+0.38%108.49108.49108.49108.9108.523639 0684
ТрнфБО1P1005.03.2021 18:50:02101.4900%101.49101.49101.49101.49101.491010 1491
ТрнфБО1P1205.03.2021 18:40:04N/A103.5N/AN/AN/AN/A000
ТрнфБО1P1305.03.2021 18:48:25101.23+0.03+0.03%101.2101.16101.16102.4102.135354 12713
ТрнфБО1P205.03.2021 10:46:58N/A109.7N/AN/AN/AN/A000
ТрнфБО1P305.03.2021 18:48:48N/A108.57N/AN/AN/AN/A000
ТрнфБО1P405.03.2021 18:40:03N/A109.7N/AN/AN/AN/A000
ТрнфБО1P505.03.2021 18:50:01108.08−0.11−0.10%108.19108.42108.08108.42108.13739 9973
ТрнфБО1P605.03.2021 18:50:01100.19−0.06−0.06%100.25100.03100.03100.3100.17457457 77255
ТрнфБО1P805.03.2021 18:48:12105.45−0.44−0.42%105.89106.62105.43106.62105.51 5861 673 15824
ТрнфБО1P905.03.2021 18:50:01101.69+0.2+0.20%101.49101.88101.36101.88101.62229232 70718
ТрнфИП ТрЭ04.03.2021 15:21:48N/A1 045N/AN/AN/AN/A000
Труд 1P-0105.03.2021 18:50:0210500%105105.01105105.1105.02359377 00822
ТФГ-руб.об08.02.2021 12:42:26N/A320N/AN/AN/AN/A000
Т-ФИН 0105.03.2021 10:47:05N/AN/AN/AN/AN/AN/A000
ТФН 0105.03.2021 18:50:0499.96+0.02+0.02%99.9499.8799.8599.9799.923 6093 606 27275
Удмурт201605.03.2021 18:50:01116.12−0.88−0.75%117116.12116.12116.12116.1255 8061
Ульоб3400305.03.2021 18:50:049900%99999999.4599.01183181 1848
Ульоб3500205.03.2021 18:48:3099.26−0.54−0.54%99.899.2699.299.8999.33309306 91842
УльтраБ1P105.03.2021 18:48:17103.4−0.47−0.45%103.87102.02102.02103.83103.6555488 68023
Ульян.об1705.03.2021 18:50:01102.59−0.91−0.88%103.5103.47102.41103.47102.72137140 72819
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
УпрОтход0105.03.2021 10:47:03N/A98.9N/AN/AN/AN/A000
УпрОтход0205.03.2021 10:47:04N/A98.5N/AN/AN/AN/A000
УпрОтходБ105.03.2021 10:47:04N/AN/AN/AN/AN/AN/A000
УпрОтходБ205.03.2021 10:47:04N/AN/AN/AN/AN/AN/A000
УпрОтходНН05.03.2021 10:47:01N/A100N/AN/AN/AN/A000
УралСиб ао05.03.2021 18:50:080.0741−0.002−2.63%0.07610.0740.07190.07510.074118 040 0001 336 63571
Уркалий-ао19.06.2020N/A119.04N/AN/AN/AN/A000
УрКаПБО4P05.03.2021 18:50:02102.24−0.66−0.64%102.9101.63101.63103.97101.954 8494 943 61144
УрКаПБО5P05.03.2021 18:50:02101.9−0.35−0.34%102.25102.18101.87102.21102.053 7103 786 10742
УрКаПБО6P05.03.2021 18:50:0299.9−0.09−0.09%99.99100.3699.68100.3699.892 7482 745 021126
УрКузница05.03.2021 18:50:0817 540−100−0.57%17 64017 64017 54017 84017 68032565 58011
УрожайБО0105.03.2021 18:50:09102.2500%102.25102.25101.98102.25102.04260265 31032
Физика ао22.02.2021 16:15:47N/A11 850N/AN/AN/AN/A000
Финанс-М 105.03.2021 18:40:087−1−12.50%87.0177.01774904
Финстоун0105.03.2021 09:50:11N/A67.5N/AN/AN/AN/A000
ФКОНС П0205.03.2021 10:47:05N/AN/AN/AN/AN/AN/A000
ФолксвБ1P205.03.2021 18:50:02101.7+0.3+0.30%101.4101.89101.41101.89101.46288292 20118
ФолксвБ1P305.03.2021 18:50:02102.64−0.02−0.02%102.66101.9101.9102.84102.6634650 46212
ФосАгро ао05.03.2021 23:50:014 105+85+2.11%4 0204 0634 0114 1144 072125 092509 346 2626 915
ФПК 1P-0105.03.2021 18:48:24104.45+0.3+0.29%104.15104.45104.45104.45104.4577 3123
ФПК 1P-0205.03.2021 18:50:01102.5−0.55−0.53%103.05102.5102.5102.5102.5748766 70014
ФПК 1P-0305.03.2021 18:48:25102.97+0.38+0.37%102.59102.21102.19103.9103.67390404 29530
ФПК 1P-0405.03.2021 18:40:03105.9−2.09−1.94%107.99107105.9107105.941 1001 165 29412
ФПК 1P-0505.03.2021 18:50:02100.25−0.47−0.47%100.72100.25100.25100.25100.2511 0031
ФПК 1P-0605.03.2021 18:50:02104.1−1.62−1.53%105.72105.7104.1105.7104.922 0982
ФПК 1P-0705.03.2021 18:48:30100.06−1.94−1.90%102100.06100.06100.06100.0633 0022
ФридФинБО105.03.2021 18:50:02107.32+0.17+0.16%107.15107106.8107.32107.36 7437 234 91714
ФСК ЕЭС ао05.03.2021 23:50:010.21186+0.00072+0.34%0.211140.211640.209880.21260.210821 149 550 000242 348 4806 890
ФСК ЕЭС Б205.03.2021 10:51:02N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б305.03.2021 18:50:01103.73+0.33+0.32%103.4103.74103.73103.74103.7355 1873
ФСК ЕЭС Б405.03.2021 18:50:01104.64−0.13−0.12%104.77103.31103.31104.76104.212323 96813
ФСК ЕЭС-1305.03.2021 18:50:00101.09+0.09+0.09%101101.09101.09101.09101.0966 0652
ФСК ЕЭС1Р105.03.2021 18:48:43106.84+0.09+0.08%106.75106.49106.49106.84106.55053 2527
ФСК ЕЭС1Р205.03.2021 11:59:42N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р405.03.2021 18:48:3699.8800%99.8899.999.5199.9999.77239238 44452
ФСК ЕЭС1Р505.03.2021 16:41:19N/A101.97N/AN/AN/AN/A000
ФСК ЕЭС-2105.03.2021 18:40:03N/A102.11N/AN/AN/AN/A000
ФСК ЕЭС-2205.03.2021 18:50:00101.93+1.73+1.73%100.2101.93101.93101.93101.9311 0191
ФСК ЕЭС-2305.03.2021 10:51:03N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2605.03.2021 10:51:12N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2705.03.2021 10:51:13N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2805.03.2021 10:51:12N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2905.03.2021 10:51:16N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3005.03.2021 10:51:12N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3405.03.2021 10:51:12N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3705.03.2021 10:51:16N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3805.03.2021 10:51:16N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ105.03.2021 18:48:44100.55−0.19−0.19%100.74100.95100.54100.96100.7514035 26315
ХабарКрай705.03.2021 18:40:03N/A107.1N/AN/AN/AN/A000
Хакас201605.03.2021 18:45:24107.32+0.08+0.07%107.24107.24107.24107.4107.371 0501 127 35962
Химпром ао02.03.2021 16:55:04N/A0.99N/AN/AN/AN/A000
Химпром ап05.03.2021 18:50:077.97−0.17−2.09%8.148.167.898.28299 8002 398 277344
ХКФБанкБ0605.03.2021 18:50:02102.4−0.15−0.15%102.55102.36102.35102.98102.41348356 38113
ХКФБанкБ0705.03.2021 18:50:0499.98+0.03+0.03%99.9599.399.399.9899.82762760 61332
ХКФинБ1P205.03.2021 18:50:02101.02−0.1−0.10%101.12101.01101.01101.02101.0133 0303
ХКФинБ1P305.03.2021 18:40:04N/A103.34N/AN/AN/AN/A000
ХКФинБ1P405.03.2021 18:48:38100.29+0.3+0.30%99.99100100100.29100.21616 0325
ХКФинБ1P505.03.2021 18:50:04100.1−0.09−0.09%100.19100.7499.99100.74100.081 5861 587 27354
ХМАО 1005.03.2021 18:50:01103.02−2.18−2.07%105.2102.52102.52105.2103.17128 6664
ХМАО 1105.03.2021 18:40:03N/A103.89N/AN/AN/AN/A000
ЦентрИБ1Р405.03.2021 10:51:09N/A100N/AN/AN/AN/A000
ЦентрИБ1Р505.03.2021 10:51:10N/A100N/AN/AN/AN/A000
ЦентрИБ1Р705.03.2021 18:40:06N/A100N/AN/AN/AN/A000
ЦМТ ао05.03.2021 18:50:089.94−0.22−2.17%10.1610.269.6810.269.8658 300575 188119
ЦМТ ап05.03.2021 18:48:188.76−0.52−5.60%9.289.548.69.548.9896 800869 046148
ЦППК 1P-0205.03.2021 18:48:41101.11−0.05−0.05%101.16100.99100.99101.27101.11226228 51533
ЦППК П1Б105.03.2021 10:51:16N/AN/AN/AN/AN/AN/A000
Челяб3500105.03.2021 18:50:0499.6900%99.6999.6999.6999.6999.691514 9542
Челяб3500205.03.2021 10:51:28N/AN/AN/AN/AN/AN/A000
Челяб3500305.03.2021 10:51:28N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P205.03.2021 18:50:02102+0.15+0.15%101.85102.28101.6102.28101.723 6793 742 253114
ЧеркизБ1P305.03.2021 18:50:0399.800%99.899.199.199.9999.83209208 64926
ЧеркизБ1P405.03.2021 18:48:38100.18+0.03+0.03%100.15100.15100.14100.2100.22 7782 783 47029
ЧеркизГ-ао05.03.2021 18:50:072 370−86−3.50%2 4562 4562 3342 5312 389.551 526123 112 6996 554
ЧЗПСН ао05.03.2021 18:50:071.941+0.013+0.67%1.9281.9341.9051.991.941479 100929 984809
ЧЗПСН-П Б105.03.2021 18:48:10102.29+0.34+0.33%101.95101.96101.95102.3102.01223227 48622
ЧЗПСНП БП105.03.2021 18:50:09101.7+0.15+0.15%101.55101.75101.35101.75101.383 5162 851 61781
ЧЗПСНП БП205.03.2021 18:50:09100.86+0.2+0.20%100.66100.45100.42100.87100.69773778 325101
ЧКПЗ ао05.03.2021 18:50:075 960−40−0.67%6 0005 9605 9406 0405 96035208 92020
ЧМК ао05.03.2021 18:45:063 080−35−1.12%3 1153 1053 0453 1353 090152469 41576
ЧТПЗ 1P205.03.2021 18:50:01103.15+0.22+0.21%102.93103.23102.97103.23103.142727 8485
ЧТПЗ 1P305.03.2021 18:48:23108.31−0.24−0.22%108.55108.9108.1108.9108.511 6031 739 44234
ЧТПЗ 1P405.03.2021 18:50:01100.8−0.07−0.07%100.87100.8100.8100.8100.8122122 9763
ЧТПЗ 1P505.03.2021 18:50:0398.85+0.13+0.13%98.7298.498.499.1198.92321 537318 494 330119
ЧТПЗ 1P605.03.2021 18:50:04100.2−0.1−0.10%100.310099.5100.69100.299 8629 890 54357
ЧТПЗ ао05.03.2021 18:50:07261.5−19.5−6.94%281280.5261.529227025 5706 906 080694
Шевченк1Р105.03.2021 18:50:09102.35+0.23+0.23%102.12102.37101.91102.37102.211 1711 196 86098
Шевченк1Р205.03.2021 18:50:09102.5−0.01−0.01%102.51102.5102.06102.7102.381 0011 024 79370
ЭБИС Б1P0105.03.2021 18:50:02100.47+0.15+0.15%100.32100.43100.31100.47100.41333334 36525
ЭБИС Б1P0205.03.2021 18:48:13105.49−0.63−0.59%106.12105.51105.49106.29105.62105110 90216
ЭБИС Б1P0305.03.2021 18:50:03103.92+0.16+0.15%103.76103.88103.75103.93103.87295306 42031
ЭконЛиз1P105.03.2021 18:48:00102+0.35+0.34%101.65102101.35102.9102.12148151 13422
ЭконЛиз1P205.03.2021 18:50:09100.4−0.58−0.57%100.98100.8100.4100.8100.797272 5684
Экспоб Б0205.03.2021 18:50:02100.03+0.18+0.18%99.85100.0399.63100.0399.94481480 71721
ЭлектронN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Электрцинк05.03.2021 18:50:07166−2.5−1.48%168.5167.5165172.5167911152 351128
ЭлемЛиз1P105.03.2021 18:50:02100.24+0.14+0.14%100.1100.29100.06100.29100.1366557 92733
ЭлемЛиз1P205.03.2021 18:48:18102−0.36−0.35%102.36102.02102102.33102.028955 2035
ЭлемЛизБО405.03.2021 18:48:27N/A100.49N/AN/AN/AN/A000
ЭлщитСтБП105.03.2021 18:50:09101.74+0.05+0.05%101.69101.98101.41102.48101.94330336 39557
ЭлщитСтБП205.03.2021 18:50:09100.35+0.1+0.10%100.25100.58100.02100.58100.332 5922 600 441170
ЭН+ГРУП ао05.03.2021 18:50:07748+3.5+0.47%744.5750737.5750741.56 1414 554 3911 640
Энел 1P-2R05.03.2021 10:52:55N/AN/AN/AN/AN/AN/A000
Энел 1P-3R05.03.2021 18:40:04N/A102.7N/AN/AN/AN/A000
ЭнелРос ао05.03.2021 18:50:070.8175+0.001+0.12%0.81650.82050.8150.82150.81946 228 00037 861 4122 533
ЭнергияРКК05.03.2021 18:45:067 750−200−2.52%7 9508 0807 7508 0907 87097762 93061
ЭНИКА 1Р0105.03.2021 18:50:09101.97+0.47+0.46%101.5101.98100.81101.98100.92361364 33714
ЭНКО 1P0105.03.2021 18:48:43N/A100.7N/AN/AN/AN/A000
ЭТС 1Р0105.03.2021 18:50:02103.5−0.49−0.47%103.99103.53103.11103.53103.49655677 85418
ЭТС 1Р0205.03.2021 18:50:03104.84−0.07−0.07%104.91104.91104.6105.08104.81332347 96923
ЭТС 1Р0305.03.2021 18:48:49N/A106N/AN/AN/AN/A000
ЮАИЗ 1-00105.03.2021 18:48:51100.8+0.8+0.80%100100.5100100.8100.013 6073 607 26516
ЮАИЗ 1-00205.03.2021 18:48:15100.31+0.31+0.31%100100.5100100.5100.011 9661 966 11621
Югра-кредN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЮжКузб. ао05.03.2021 18:50:08612+8+1.32%604600600612606404244 71482
ЮниМетр0105.03.2021 18:50:09100.98+0.08+0.08%100.9101100.76101100.98309312 02232
Юнипро ао05.03.2021 23:50:012.867−0.03−1.04%2.8972.8972.842.9142.865107 624 000308 295 0306 687
ЮниСКап02К05.03.2021 18:50:0499.99+0.08+0.08%99.91100.0599.99100.05100.0110100 0114
ЮТэйр ао05.03.2021 18:50:086.98+0.03+0.43%6.956.976.956.996.975 90041 13623
ЮУНК ао05.03.2021 18:50:089 970−310−3.02%10 28010 2109 95010 29010 0601371 377 960111
Якут 3500605.03.2021 18:48:05101.52−0.03−0.03%101.55100.89100.89102.87102.16212 1457
Якут-08 об05.03.2021 18:50:00101.38+0.01+0.01%101.37101.38100.95101.39101.1810230 96118
Якут-09 об05.03.2021 18:48:02105.7600%105.76104.84104.01105.76104.781210 6887
Якут-10 об05.03.2021 18:50:02100.84−2.84−2.74%103.68103.66100.84103.66102.7232 7733
Якут-11 об05.03.2021 18:50:02106.65+0.25+0.23%106.4106.65106.65106.65106.6533 2002
Якут-12 об05.03.2021 18:50:02107.78−0.01−0.01%107.79108.25107.78108.25108.24102110 4063
Якут-13 об05.03.2021 18:50:02102.3−0.08−0.08%102.38100.06100.06102.31019191 9077
Якут-3501405.03.2021 18:50:03100.500%100.5100.5100.5100.5100.522 0101
Якутскэн-п05.03.2021 18:48:000.358−0.001−0.28%0.3590.35850.3580.35850.358240 00085 9404
Якутскэнрг05.03.2021 18:50:080.414+0.0015+0.36%0.41250.4150.41050.4150.4135100 00041 3407
ЯмалСтИн 105.03.2021 18:50:01100.1−1.89−1.85%101.99100.1100.1100.1100.122 0021
ЯНАО-201605.03.2021 18:50:01104.2−0.67−0.64%104.87103.34103.34105.08104.391 716537 420166
ЯНАО2017-205.03.2021 18:48:28N/A100N/AN/AN/AN/A000
ЯрОбл 201605.03.2021 18:48:33106.0200%106.02106.58106.02106.59106.3374 4666
ЯрОбл 201705.03.2021 18:48:51N/A108.1N/AN/AN/AN/A000
ЯрОбл3501605.03.2021 18:50:02104.49−0.41−0.39%104.9104.49104.49104.49104.49100104 4902
ЯрОбл3501705.03.2021 18:48:10103.55+0.55+0.53%103103.48103.48103.55103.544 1403
ЯрОбл3501805.03.2021 18:48:3199.9+0.15+0.15%99.7599.1599.1599.999.5343 9814
ЯТЭК 1P-105.03.2021 18:50:04101.77−0.12−0.12%101.89101.48101.47101.84101.67982998 419120
ЯТЭК ао05.03.2021 18:48:3894.9+5+5.56%89.99088.5594.992.595 9008 869 025372
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
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.