Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго12:27:562.5235+0.082+3.36%2.44152.4642.4362.5272.50125 733 00064 357 3331 803
4фин БО-0114.06.2019 18:38:40N/AN/AN/AN/AN/AN/A000
AGRO-гдр12:28:48753.4+5.2+0.70%748.2748.2748.2759.67521 6631 250 436128
BCS 05/2412:20:41102.5+0.04+0.04%102.46102.48102.48102.5102.499922 4203
BCS 07/2112:23:3899.99+1.89+1.93%98.110199.99101100.52200 9902
BCS 08/2011.06.2019N/A97.5N/AN/AN/AN/A000
BCS 08/2112:28:54N/A77N/AN/AN/AN/A000
BCS 09/2312:28:49N/A92N/AN/AN/AN/A000
BCS 10/1912:28:37N/A99.08N/AN/AN/AN/A000
BCS 10/2112:28:0375−5−6.25%8075757575175 0001
BCS 12/2111.06.2019N/A104.85N/AN/AN/AN/A000
BCS 4/2112:23:38N/A84.5N/AN/AN/AN/A000
BCS Ladder10:17:52N/A110N/AN/AN/AN/A000
BCS MICEX12:28:51N/AN/AN/AN/AN/AN/A000
BCS PFGR10:29:08N/A110.97N/AN/AN/AN/A000
BCS PFGRA11.06.2019N/AN/AN/AN/AN/AN/A000
BCS06/2012:07:26N/A94.93N/AN/AN/AN/A000
BCS12/23-312:10:28103.51+0.51+0.50%103103.51103.51103.51103.511103 5101
BCS3108/2111.06.2019N/A104.24N/AN/AN/AN/A000
CBOM 05/2510:01:25N/A101N/AN/AN/AN/A000
ENPL-гдр12:28:37477.6+2.2+0.46%475.4478.2470478.24737 1293 370 994169
FIVE-гдр12:27:392 059.5−6.5−0.31%2 0662 0722 045.52 0792 06016 97634 969 6541 164
FXAU ETF12:28:581 938+1+0.05%1 9371 9401 9361 9401 9372344 5579
FXCN ETF12:21:072 418+12+0.50%2 4062 4382 3762 4382 4086691 606 40092
FXDE ETF12:28:162 016−1−0.05%2 0172 023.52 0102 023.52 015.5218439 38145
FXGD ETF12:27:51594.6−8.4−1.39%603595.6594.6603.8596.64 9632 960 646235
FXJP ETF12:28:582 251+8+0.36%2 2432 2772 2462 2772 25257128 38921
FXKZ ETF12:28:58175.88−1.02−0.58%176.9177.48175.02177.48176.141 027180 88454
FXMM ETF12:28:291 530.7+0.4+0.03%1 530.31 5301 529.21 5311 530.78 71313 336 571122
FXRB ETF12:28:161 587+2+0.13%1 5851 5851 5841 5911 5887921 257 37571
FXRL ETF12:28:342 654.5−4−0.15%2 658.52 641.52 641.52 662.52 6514991 322 94973
FXRU ETF12:28:52753.9−0.6−0.08%754.5753751.9754.7752.94 0563 053 478302
FXTB ETF12:28:51647.3−0.4−0.06%647.7647640649.9647.72 3481 519 80157
FXUK ETF12:28:401 941−3−0.15%1 9441 9471 9381 9471 9412854 34714
FXUS ETF12:28:343 300+5+0.15%3 2953 2953 2903 3193 3044401 453 717130
GTL ао12:27:160.072200%0.07220.07280.07190.0730.07273 543 000257 56177
iFXIT ETF12:28:344 808+1+0.02%4 8074 8394 7874 8394 8036843 285 51198
iQIWI12:28:591 232.5+7.5+0.61%1 2251 2301 2301 247.51 235.51 1241 388 884180
iАвиастКао12:25:300.63−0.0025−0.40%0.63250.630.6280.6310.629740 000465 62039
iДонскЗР12:16:002 208+38+1.75%2 1702 2062 2062 2082 20824 4142
iДонскЗР п12:15:281 950−30−1.52%1 9801 9601 9301 9601 9404893 24025
iИСКЧ ао12:28:589.05−0.18−1.95%9.239.068.99.118.9622 600202 45838
iЛевенгук12:28:49N/A7.84N/AN/AN/AN/A000
iНПОНаука12:23:15179.2+0.6+0.34%178.6182.4179.2182.8181.211019 9307
iРОСНАН1П110:07:08N/AN/AN/AN/AN/AN/A000
iРОСНАНО 611:45:56N/A113N/AN/AN/AN/A000
iРОСНАНО 710:51:45N/A117.66N/AN/AN/AN/A000
iРОСНАНО 812:24:50N/A102N/AN/AN/AN/A000
iСЛТ 1Р112:27:2597.45−0.13−0.13%97.5897.9697.4197.9697.62399389 51823
iСЛТ001P0212:05:0196.1+0.29+0.30%95.8196.796.196.796.68502485 3187
iФармсинтз12:18:395.465+0.075+1.39%5.395.4255.4255.4855.464 80026 21216
Polymetal12:28:52723.4−2.9−0.40%726.3725.5719.3728.3723.369 89450 552 4945 496
Raven10:18:42N/A33.6N/AN/AN/AN/A000
RUS-2011.06.2019N/AN/AN/AN/AN/A101.565000
RUS-2211.06.2019N/AN/AN/AN/AN/A104.25000
RUS-2311.06.2019N/AN/AN/AN/AN/AN/A000
RUS-2611.06.2019N/AN/AN/AN/AN/AN/A000
RUS-2711.06.2019N/AN/AN/AN/AN/AN/A000
RUS-2812:24:00N/A167.5N/AN/AN/A165.1787000
RUS-2911.06.2019N/AN/AN/AN/AN/AN/A000
RUS-3011:07:00N/A111.81N/AN/AN/AN/A000
RUS-3511.06.2019N/AN/AN/AN/AN/AN/A000
RUS-4211.06.2019N/AN/AN/AN/AN/AN/A000
RUS-4311.06.2019N/AN/AN/AN/AN/AN/A000
RUS-4711.06.2019N/AN/AN/AN/AN/AN/A000
RUSAL plc12:28:5825.215+0.055+0.22%25.1625.09524.8825.24525.0151 227 80030 711 2302 530
RUSB ETF12:16:181 686+2+0.12%1 6841 6901 6761 6901 686102171 89212
RUSE ETF12:26:301 730+4.5+0.26%1 725.51 7201 6561 7341 719553950 57364
SBCB ETF12:28:341 02300%1 0231 0251 021.61 043.41 026.6214219 69034
SBGB ETF12:26:591 063.8+2.2+0.21%1 061.61 078.41 057.21 1001 070.4246263 28328
SBMX ETF12:27:281 211+2+0.17%1 2091 219.51 160.51 219.51 2111 5461 872 486134
SBSP ETF12:24:31996.2+3.4+0.34%992.8999.89911 007996.6224223 20862
Uranium 0110:07:08N/A100N/AN/AN/AN/A000
Uranium 0212:23:55101.98+0.56+0.55%101.42101.98101.98101.98101.984040 7921
VTBB ETF12:27:521 043.6+1.7+0.16%1 041.91 042.81 040.41 043.81 043.414 26714 885 88262
Yandex clA12:28:592 470.8+5.8+0.24%2 4652 459.82 4452 474.62 46030 43374 861 3812 336
АбрауДюрсо12:19:1213600%136136136138136.523031 40015
АбсолютБC111:26:49N/A100N/AN/AN/AN/A000
АбсолютБО514.06.2019 14:01:08N/A100N/AN/AN/AN/A000
АвАгроБ1P110:50:24N/A100N/AN/AN/A100.04000
АвАгроБ1P210:14:52N/A100N/AN/AN/AN/A000
Авангрд-ао11:09:16N/A700N/AN/AN/AN/A000
АВНГРДБ1P210:02:01N/A100N/AN/AN/AN/A000
АВТОБАН-Ф111:48:49100.6300%100.63100.63100.63100.63100.6311 0061
АВТОБФ БП112:22:44100.5−0.19−0.19%100.69100.88100.5100.88100.651515 0987
АВТОБФ БП212:28:28100.3+0.15+0.15%100.15100.39100.25100.39100.29109109 31320
Автодор1P111:18:31N/A102.9N/AN/AN/AN/A000
Автодор1P212:28:47100+0.01+0.01%99.9999.9999.9710099.993 7623 761 77426
Автодор1Р312:20:31N/A100.04N/AN/AN/A100.1000
Автодор2Р110:14:42N/A104N/AN/AN/AN/A000
Автодор2Р211:59:08N/A101.69N/AN/AN/AN/A000
Автодор2Р312:05:11101+0.03+0.03%100.97101.1101101.25101.05238240 4995
АГАНА САкт13.06.2019N/A75 000N/AN/AN/AN/A000
АгроКомБО112:19:283.94−0.01−0.25%3.953.373.373.943.662732
АгроКомп0112:28:1117.6−0.52−2.87%18.1216.916.917.616.96111 8665
Агронова0110:33:49N/A99.91N/AN/AN/AN/A000
АИЖ11-1А110:07:09N/AN/AN/AN/AN/AN/A000
АИЖ11-1А210:07:09N/A100N/AN/AN/AN/A000
АИЖ11А1/1210:09:27N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1310:09:27N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1210:09:27N/A100N/AN/AN/AN/A000
АИЖ11А2/1310:09:27N/A100N/AN/AN/AN/A000
АИЖК-10 А212:10:30100.2500%100.25100.25100.25100.25100.2520512
АИЖК-11 А210:07:09N/A100.1N/AN/AN/AN/A000
АИЖК-12 А210:09:32N/A100.05N/AN/AN/AN/A000
АИЖК-13 А210:09:32N/A100.9N/AN/AN/AN/A000
АИЖК14-2А211:46:58N/A100.2N/AN/AN/AN/A000
АИЖК14-2А310:09:32N/A103.05N/AN/AN/AN/A000
АИЖК14-3А110:09:32N/AN/AN/AN/AN/AN/A000
АИЖК14-3А210:09:32N/AN/AN/AN/AN/AN/A000
АИЖК2014А310:09:40N/A99.95N/AN/AN/AN/A000
Акрон12:28:004 558+8+0.18%4 5504 5444 5244 5664 5463971 804 536133
Акрон 0411:36:57N/A102.95N/AN/AN/AN/A000
Акрон 0511:50:38102.9+0.8+0.78%102.1102.9102.9102.95102.9299 2634
Акрон Б1P112:23:33101.74+0.04+0.04%101.7101.74101.74101.74101.7411 0171
Акрон Б1P210:52:40N/A101N/AN/AN/AN/A000
АЛРОСА ао12:28:5284.14−0.96−1.13%85.185.3383.6985.5884.399 246 850780 363 40914 025
АЛРОСА-Нюр12:28:5290 600+3 000+3.42%87 60089 80089 60092 00090 600706 348 60063
АЛЬФА БО3912:24:34N/A99.8N/AN/AN/AN/A000
АЛЬФА БО4012:07:3698.99+0.14+0.14%98.8598.9998.9998.9998.9919901
Альфа-Б2Р112:26:4110000%100100.01100100.011001616 0013
АЛЬФА-Б2Р212:20:05101.91−0.03−0.03%101.94103.97101.91103.97102.2566 1352
АЛЬФА-Б2Р312:27:07103.1−0.1−0.10%103.2103.1103.1103.1103.111 0311
АЛЬФА-Б2Р412:24:04N/A101.55N/AN/AN/AN/A000
АльфаБО-1310:21:21N/A100.5N/AN/AN/AN/A000
АльфаБО-1411:30:22N/A100.25N/AN/AN/AN/A000
АльфаБО-1510:53:11N/A98.42N/AN/AN/AN/A000
АльфаБО-1611:45:31N/A91.1N/AN/AN/AN/A000
АльфаБО-1710:50:20N/A102.9N/AN/AN/AN/A000
АльфаБО-1812:12:12101.47+0.48+0.48%100.99101101101.58101.097474 80810
АльфаБО-1911:16:18100−1−0.99%10110010010010011 0001
АльфаБО-2011:33:12N/A100.57N/AN/AN/AN/A000
АльфаБО-2112:06:25N/A100.55N/AN/AN/AN/A000
АльфаБО-2211:03:20N/A100.19N/AN/AN/AN/A000
АнгараЗПИФ13.06.2019N/A1 139.3N/AN/AN/AN/A000
АПРИФП БП112:28:56102.5+0.16+0.16%102.34102.57102.31102.79102.46758776 65727
Аптеки36и612:28:525.103+0.019+0.37%5.0845.0845.0515.1195.07722 810115 806194
АРАГОН БП110:50:29N/A100N/AN/AN/AN/A000
АРАГОН об10:07:16N/A100.5N/AN/AN/AN/A000
Армада12:28:257.72500%7.7257.627.5757.8657.710 15078 15953
Арсагера12:27:21N/A2.83N/AN/AN/AN/A000
АрчерФин0114.06.2019 13:57:43N/A93.25N/AN/AN/AN/A000
АС ФИН1Р114.06.2019 14:01:08N/A100N/AN/AN/AN/A000
АСКО ао12:28:295.6−0.14−2.44%5.745.585.585.65.63 00016 7603
АстрЭнСб12:26:120.88−0.0095−1.07%0.88950.88050.880.88050.88217 000190 9616
АтомэнпБО710:07:43N/A107.4N/AN/AN/AN/A000
АтомэнпБО810:07:17N/A109.82N/AN/AN/AN/A000
АшинМЗ БО112:27:2581.09−0.06−0.07%81.1581.0981.0981.181.0997 2984
АшинскийМЗ12:28:533.965−0.075−1.86%4.044.0753.9654.084.035179 600724 641140
Аэрофлот12:28:5299.4+1.74+1.78%97.6697.9497.7899.4899.022 952 380292 189 7755 193
БалтЛиз109:59:59N/A100.3N/AN/AN/AN/A000
БалтЛизБО111:08:09N/A102.24N/AN/AN/AN/A000
БалтЛизБО210:28:59N/A100.05N/AN/AN/AN/A000
БалтЛизБО310:06:46N/A103N/AN/AN/AN/A000
БалтЛизБП112:27:58101.34−0.14−0.14%101.48101.89101.34101.89101.552 5181 713 22838
БанкГПБ1Р110:07:43N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р210:07:17N/AN/AN/AN/AN/AN/A000
БанкДРФБ0210:07:17N/A93.85N/AN/AN/AN/A000
БанкДРФБ0310:11:28N/A100.72N/AN/AN/AN/A000
БанкДРФБ0410:11:29N/A101.5N/AN/AN/AN/A000
БашИнСв ао13.06.2019N/A8.67N/AN/AN/AN/A000
БашИнСв ап12:08:564.98+0.03+0.61%4.954.984.984.984.981 0004 9801
Башкорт8об10:52:22N/A100.99N/AN/AN/AN/A000
Башнефт ао12:28:142 085+23+1.12%2 0622 0572 0572 1002 089.54 95010 341 829467
Башнефт ап12:28:461 790+10+0.56%1 7801 7801 779.51 798.51 78939 49070 652 9561 470
Башнефть0412:26:17100.51+2.52+2.57%97.99100.51100.51100.51100.5111 0051
Башнефть0612:24:0898.8−0.03−0.03%98.8399.4698.1999.4698.572120 7007
Башнефть0711:30:00N/A100.9N/AN/AN/AN/A000
Башнефть0812:28:39N/A98.75N/AN/AN/AN/A000
Башнефть0912:22:40N/A100.7N/AN/AN/AN/A000
БашнфБ1P1R10:09:46N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R11:25:12N/A102.4N/AN/AN/AN/A000
БашнфБ1P3R10:09:46N/AN/AN/AN/AN/AN/A000
БашнфтБО1010:09:46N/AN/AN/AN/AN/AN/A000
БашнфтБО210:09:46N/AN/AN/AN/AN/AN/A000
БашнфтБО310:09:46N/AN/AN/AN/AN/AN/A000
БашнфтБО410:09:46N/AN/AN/AN/AN/AN/A000
БашнфтБО510:09:46N/A102.19N/AN/AN/AN/A000
БашнфтБО610:13:59N/A108.05N/AN/AN/AN/A000
БашнфтБО710:09:46N/AN/AN/AN/AN/AN/A000
БашнфтБО810:09:46N/A111.6N/AN/AN/AN/A000
БашнфтБО910:09:46N/A106.8N/AN/AN/AN/A000
БелгОб201312:24:27N/A101.06N/AN/AN/AN/A000
БелгОб201412:21:43105.43+0.19+0.18%105.24105.44104.91105.45105.24904 73631
БелгОб201511:48:26102.99+0.57+0.56%102.42103102.991031035316 3773
БелгОб201612:24:44N/A104.64N/AN/AN/AN/A000
БелгОб201712:25:11100.21−0.29−0.29%100.5100.21100.21100.21100.214949 1032
Белон ао12:28:474.062+0.062+1.55%4444.1464.07111 800455 058103
Белуга ао12:28:58479+1+0.21%4784784784794785 5062 632 09726
БелугаБО-410:09:53N/A101.02N/AN/AN/AN/A000
БелугаБО-510:09:53N/A103N/AN/AN/AN/A000
БелугаБП112:17:43N/A102.16N/AN/AN/AN/A000
БестЭфБ ао12:28:20N/A71N/AN/AN/AN/A000
БизнКонс 111.06.2019N/A65N/AN/AN/AN/A000
БизнКонсБ114.06.2019 14:01:08N/A100N/AN/AN/AN/A000
БКЕ Б-1P-112:12:5699.8−0.25−0.25%100.05100.7599.8100.75100.2844 0114
БКЕ БО 1P212:25:45N/A100.85N/AN/AN/AN/A000
БКЗФин 0111.06.2019N/A85N/AN/AN/AN/A000
БрайтФ БП112:22:03100+0.01+0.01%99.991001001001002525 0001
БСК 1P112:23:1798.95+0.24+0.24%98.7198.7198.719998.832 5492 519 1875
БСП ао12:28:5650.58−0.42−0.82%5150.7750.2951.0450.7965 8603 344 781363
БУДУЩЕЕ ао12:27:3766.6+0.6+0.91%66666567.265.911 909784 600253
БурЗолото12:10:16864+7+0.82%8578678608678641311 2358
БЭЛТИ БОП112:28:34100.19−0.01−0.01%100.2100.19100.15100.2100.17572572 95112
Варьеган12:27:21607−28−4.41%635607607607607106 0701
Варьеган-п12:26:26N/A313N/AN/AN/AN/A000
ВБРР 1P-0310:08:41N/A100.14N/AN/AN/AN/A000
ВБРР Б1P111:23:24N/A100.1N/AN/AN/AN/A000
ВБРР Б1P211:06:00101.79+1.99+1.99%99.899.899.8101.79101.71 4321 456 3148
ВейлФин114.06.2019 13:59:04N/A95N/AN/AN/AN/A000
ВертолетБ110:13:58N/A109.8N/AN/AN/AN/A000
ВертолетБ212:03:57N/A97N/AN/AN/AN/A000
ВертолетБ310:48:17N/A100.25N/AN/AN/AN/A000
ВертолетБ411:25:13N/A103N/AN/AN/AN/A000
ВерЦемЗав110:00:13N/A81.5N/AN/AN/AN/A000
ВлгОб3500512:20:31100.1−0.05−0.05%100.15100.14100.1100.14100.1111 1014
ВлгОб3500612:26:11102.59−0.01−0.01%102.6102.59102.59102.59102.5915641
ВлгОб3500712:28:25100.79+0.24+0.24%100.55100.38100.2100.8100.77728733 61319
Возрожд-ао13.06.2019N/A481N/AN/AN/AN/A000
Возрожд-п12:28:57226.2+9.4+4.34%216.8218215228.8222.82 110469 97067
ВолгКапПБ110:06:47N/A47N/AN/AN/AN/A000
Волгогр 0712:27:38101.6+0.03+0.03%101.57101.47101.47101.6101.616633 7315
Волгогр 0812:17:00105.5−0.15−0.14%105.65105.45105.45105.51105.518176 3843
ВолгСпорт114.06.2019 13:59:24N/A100N/AN/AN/AN/A000
ВолгСпорт214.06.2019 13:59:04N/A100N/AN/AN/AN/A000
ВолгЭнСб12:17:311.85+0.002+0.11%1.8481.851.781.851.8283 0005 4803
ВолгЭнСб-п12:28:371.596−0.08−4.77%1.6761.6761.5661.7981.62327 000529 870127
Волжск201411:44:53N/A104.33N/AN/AN/AN/A000
ВоронежОб712:28:37101.25−0.16−0.16%101.41101.59101.25101.59101.326319 14910
ВостЭксБ 312:14:5498.85+7.85+8.63%9198.8598.8598.8598.851 000 0009 8852
ВСИА2012 А10:01:41N/A100.1N/AN/AN/AN/A000
ВСИА2012 Б11.06.2019N/AN/AN/AN/AN/AN/A000
ВсИнстрБО112:23:59101.82+0.08+0.08%101.74101.82101.82101.82101.8233 0552
ВСК 01P-0112:03:06N/A101.2N/AN/AN/AN/A000
ВСМПО-АВСМ12:18:5816 840−20−0.12%16 86016 92016 80016 92016 84051859 18035
ВТБ 2ИПА11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ11.06.2019N/AN/AN/AN/AN/AN/A000
ВТБ ао12:28:520.040685+0.000365+0.91%0.040320.040350.040120.040780.0404756 104 300 000247 084 4266 396
ВТБ Б-1-1012:21:52100.69+0.01+0.01%100.68100.68100.43100.69100.55151151 8359
ВТБ Б-1-1312:21:42100.55+0.05+0.05%100.5100.4100.4100.94100.51 2721 278 4006
ВТБ Б-1-1812:19:34100.01−0.09−0.09%100.1100.0199.93100.01100.01365365 0218
ВТБ Б-1-2511:22:42N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-2712:23:48100.2−0.05−0.05%100.25100.45100.1100.45100.33 6073 617 90413
ВТБ Б-1-2812:23:26N/A100.49N/AN/AN/AN/A000
ВТБ Б-1-2912:14:40100.3+0.04+0.04%100.26100.1100.1100.3100.1733 0053
ВТБ Б-1-312:20:31N/A100.45N/AN/AN/AN/A000
ВТБ Б-1-3012:02:2395+3.99+4.38%91.0195939594.565 6704
ВТБ Б-1-612:26:16101.5−0.5−0.49%102101.5101.5101.5101.51 1921 209 8802
ВТБ Б-1-812:28:34100.23−0.36−0.36%100.59100.24100.15100.24100.24602603 44315
ВТБ БО-2612:27:17100.48+0.05+0.05%100.43100.43100.43100.48100.464 9094 931 5738
ВТБ БО-3012:28:4199.8−0.4−0.40%100.299.899.899.899.85049 9003
ВТБ БО-4311:22:31100.1+0.1+0.10%100100.1100.1100.1100.111 0011
ВТБИнМсБир12:25:586 10000%6 1006 1156 0756 1156 09565396 13527
ВТБЛизФБО110:07:24N/A100N/AN/AN/AN/A000
ВТБЛизФБО210:07:24N/A100.01N/AN/AN/AN/A000
ВТБЛизФБО310:07:24N/A100N/AN/AN/AN/A000
ВТБЛизФБО412:08:53N/A100N/AN/AN/AN/A000
ВТБЛизФБО510:07:24N/A100N/AN/AN/AN/A000
ВТБЛизФБО610:07:24N/A100N/AN/AN/AN/A000
ВТБЛизФБО710:07:24N/A100N/AN/AN/AN/A000
ВТБЛизФБО810:07:25N/A100N/AN/AN/AN/A000
ВТБФондАкц12:25:2032.2+0.2+0.63%32323232.232.0516 100515 95010
ВТБФондКаз12:04:4863.400%63.463.463.463.463.42 000126 8005
ВТБФондСб13.06.2019N/A14.55N/AN/AN/AN/A000
ВХЗ-ао12:22:065000%5050.154950.1549.51 17057 90024
ВЦЗ 1P1R12:28:43N/A102.27N/AN/AN/AN/A000
ВыбСудЗ ао12:11:022 885−10−0.35%2 8952 8852 8852 8852 88512 8851
ВыбСудЗ ап12:28:13N/A3 400N/AN/AN/AN/A000
ВымпелКБО210:07:25N/AN/AN/AN/AN/AN/A000
ВымпелКБО310:57:27N/A87.3N/AN/AN/AN/A000
ВымпелКом110:52:54N/A99.2N/AN/AN/AN/A000
ВымпелКом211:25:11N/A99.35N/AN/AN/AN/A000
ВымпелКом412:23:3398.95+1.75+1.80%97.299.6598.9599.6598.951615 9023
ВысокиеТех13.06.2019N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1212:26:23102.25−0.31−0.30%102.56103.25102.25105.31103.62634656 96116
ВЭБ 1P-1310:07:25N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1410:07:43N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1511:45:20N/A100.21N/AN/AN/AN/A000
ВЭБ 1P-1612:18:43101.75+0.08+0.08%101.67101.75101.75101.75101.7522 0351
ВЭБ ПБО1Р112:25:14N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р312:15:3710100%101101101101101.709165 0771
ВЭБ ПБО1Р412:20:31100.3+0.05+0.05%100.25100.3100.3100.3100.3431432 2931
ВЭБ ПБО1Р512:11:28103.84+0.35+0.34%103.49103.8103.8103.84103.84301 314312 883 9326
ВЭБ ПБО1Р712:20:31100.41−0.2−0.20%100.61100.45100.41100.64100.46570572 64023
ВЭБ ПБО1Р810:02:56N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р912:15:20101.79+0.49+0.48%101.3101.47101.4102.1101.662 3522 391 04722
ВЭБ.РФ 0612:03:31N/A100.65N/AN/AN/AN/A000
ВЭБ.РФ 0810:33:52N/A102.2N/AN/AN/AN/A000
ВЭБ.РФ 0912:28:34101.85+0.1+0.10%101.75101.75101.75101.85101.764040 7024
ВЭБ.РФ 1010:21:07N/A103.37N/AN/AN/AN/A000
ВЭБ.РФ 1812:07:49N/A100.8N/AN/AN/AN/A000
ВЭБ.РФ 1910:10:39N/A103.05N/AN/AN/AN/A000
ВЭБ.РФ 2111:28:35N/A101.55N/AN/AN/AN/A000
ВЭБ.РФ 3110:07:43N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б0510:08:05N/A101.45N/AN/AN/AN/A000
ВЭБ.РФ Б1110:07:34N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K14713.06.2019 15:21:25N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К14813.06.2019 15:23:00N/A100N/AN/AN/AN/A000
ВЭБ1P-К15011.06.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К15113.06.2019 15:26:36N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К15213.06.2019 15:23:40N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К15311.06.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К15411.06.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К15511:27:21N/A100N/AN/AN/AN/A000
ВЭБ1P-К15613.06.2019 10:18:33N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-110:02:34N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-110:07:34N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0110:07:34N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0310:55:01N/A104.3N/AN/AN/AN/A000
ВЭБлизБ0412:28:23N/A99.56N/AN/AN/AN/A000
ВЭБлизБ0511:53:26N/A99.55N/AN/AN/AN/A000
ВЭБлизБ0610:38:49N/A100N/AN/AN/AN/A000
ВЭБлизБ0710:39:05N/A100N/AN/AN/AN/A000
ВЭБлизБ0910:07:34N/AN/AN/AN/AN/AN/A000
ВЭБлизинг312:06:21N/A98.75N/AN/AN/AN/A000
ВЭБлизинг411:31:30100.3+1.96+1.99%98.3498.3498.34100.399.229089 3016
ВЭБлизинг510:42:13N/A98.4N/AN/AN/AN/A000
ВЭБлизинг810:42:18N/A100.73N/AN/AN/AN/A000
ВЭБлизинг912:03:56N/A100.5N/AN/AN/AN/A000
ВЭБПБО1Р1012:12:41100.34+0.11+0.11%100.23100.29100.2100.35100.33862864 80510
ВЭБПБО1Р1110:07:34N/AN/AN/AN/AN/AN/A000
ВЭК 01 ао12:27:548.3700%8.378.378.378.378.371008371
ГАЗ ао12:23:24429.5+10.5+2.51%419415415453.54311 820784 25035
ГАЗ ап12:27:56315−0.5−0.16%315.53153153153155015 7501
ГАЗКОН-ао13.06.2019N/A295N/AN/AN/AN/A000
Газпнф1P1R12:19:56N/A101.5N/AN/AN/A101.5000
Газпнф1P2R10:10:09N/AN/AN/AN/AN/AN/A000
Газпнф1P3R12:26:1799.9+0.15+0.15%99.75100.9299.8100.921001 0461 046 00415
Газпнф1P4R12:28:4298.47+0.12+0.12%98.3598.8498.4698.8498.626362 1316
Газпнф1P5R10:27:19100.5+5.1+5.35%95.4100.5100.5100.5100.51 5001 507 5001
Газпнф1P6R12:28:51N/A97N/AN/AN/AN/A000
ГазпРнД ао11:50:08N/A14 450N/AN/AN/AN/A000
Газпрнеф1012:26:3299.77+0.09+0.09%99.6899.7899.7799.7899.786665 8558
ГазпрнефБ111:00:57N/A102.74N/AN/AN/AN/A000
ГазпрнефБ312:11:07100.11+1+1.01%99.11100.11100.11100.11100.114040 0442
ГазпрнефБ412:06:23N/A102.55N/AN/AN/AN/A000
Газпрнефть12:28:55400.4+2.4+0.60%398399.95397.75405401391 840157 122 0473 173
ГАЗПРОМ ао12:28:52230.86−0.65−0.28%231.51231.58229.63232.26230.889 844 8702 272 952 69816 314
ГазпромБ1910:10:09N/AN/AN/AN/AN/AN/A000
ГазпромБ2010:10:15N/AN/AN/AN/AN/AN/A000
ГазпромБ2212:28:0199.9900%99.9999.9999.9999.9999.991 0141 013 8994
ГазпромБ2312:28:5599.99+0.04+0.04%99.9599.9999.9999.9999.995 0004 999 5001
ГазпромБО710:07:35N/AN/AN/AN/AN/AN/A000
ГазпромКP112:08:07N/A100.4N/AN/AN/AN/A000
ГазпромКБ112:23:2495.95+0.4+0.42%95.5595.9595.9595.9595.951110 5551
ГазпромКБ212:27:23N/A98.5N/AN/AN/AN/A000
ГазпромКБ312:28:32N/A94.73N/AN/AN/AN/A000
ГазпромКБ412:27:23N/A95.96N/AN/AN/AN/A000
ГазпромКБ512:20:15103.5+0.35+0.34%103.15102.68102.67103.5103.342 8222 916 20514
ГазпромКБ611:25:13N/A105.35N/AN/AN/AN/A000
ГАЗ-сервис13.06.2019N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао13.06.2019N/A111.7N/AN/AN/AN/A000
Галс-Девел12:28:26763−1−0.13%76476776377076743 0674
ГарИнв1P0414.06.2019 18:23:37N/A100.06N/AN/AN/AN/A000
ГарИнв1P0512:24:5099.6400%99.6499.6499.5899.6499.612 5602 549 889112
ГарСтрой0110:51:02N/A99.25N/AN/AN/AN/A000
ГЕОТЕК ао13.06.2019N/AN/AN/AN/AN/AN/A000
ГеотекС 112:25:4899.5−0.1−0.10%99.699.5299.2599.5299.35447244 25521
ГИДРОМАШБ112:13:58N/A102N/AN/AN/AN/A000
ГИТ ао12:28:150.379+0.001+0.26%0.3780.3780.3680.3870.3761 626 000611 190112
ГлДорога 310:32:23N/A69.78N/AN/AN/AN/A000
ГлДорога 612:18:55N/A81.54N/AN/AN/AN/A000
ГлДорога 710:41:15N/A89.99N/AN/AN/AN/A000
ГМКНорНик12:28:5014 638+36+0.25%14 60214 59614 45814 63814 54437 548546 104 9983 874
ГПБ 1112:03:55N/A99.8N/AN/AN/AN/A000
ГПБ 1212:03:57N/A99.99N/AN/AN/AN/A000
ГПБ 1P-04P10:07:45N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P12:02:25103.49+0.19+0.18%103.3103.11103.11103.49103.48512529 8138
ГПБ 1P-06P10:50:21N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P10:50:21N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P10:50:29N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А10:09:58N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б14.06.2019 14:01:08N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП11:51:10N/A100.65N/AN/AN/AN/A000
ГПБ БО-0710:25:58101+0.01+0.01%100.9910110110110111 0101
ГПБ БО-0811:47:20N/A100N/AN/AN/AN/A000
ГПБ БО-0912:23:57N/A99.9N/AN/AN/AN/A000
ГПБ БО-1011:46:18N/A100.7N/AN/AN/AN/A000
ГПБ БО-1112:16:20N/A100N/AN/AN/AN/A000
ГПБ БО-1212:20:31N/A100.78N/AN/AN/AN/A000
ГПБ БО-1312:10:56N/A100.91N/AN/AN/AN/A000
ГПБ БО-1411:48:56N/A100.4N/AN/AN/AN/A000
ГПБ БО-1512:28:05100.12−0.04−0.04%100.16100.15100100.15100.12320320 3929
ГПБ БО-1610:51:27N/A101.6N/AN/AN/AN/A000
ГПБ БО-1711:45:53100+0.09+0.09%99.911001001001001212 0001
ГПБ БО-1812:24:1698.15−0.05−0.05%98.298.298.1598.298.182 8802 827 7136
ГПБ БО-1912:24:1398.2−0.04−0.04%98.2498.298.1598.298.199 2949 126 2087
ГПБ БО-2311:17:36N/A101.55N/AN/AN/AN/A000
ГПБ БО-2411:18:46N/A103.25N/AN/AN/AN/A000
ГПБ БО-2511:04:51N/A100.98N/AN/AN/AN/A000
ГПБ001P03P12:23:17102.5+0.02+0.02%102.48102.5102.5102.5102.51717 4252
ГПБ001P09P12:03:33101.8+0.15+0.15%101.65101.8101.8101.8101.83232 5762
ГПБ001P10P10:00:02N/AN/AN/AN/AN/AN/A000
ГПБ002P-0211:14:27N/A100N/AN/AN/AN/A000
ГПБ002P-0310:07:42N/A100N/AN/AN/AN/A000
ГПБ002P-0410:07:42N/A93.62N/AN/AN/AN/A000
ГПБ002P-0510:07:42N/A93N/AN/AN/AN/A000
ГПБ002P-0610:07:42N/A100.5N/AN/AN/AN/A000
ГПБ002P-0710:07:43N/AN/AN/AN/AN/AN/A000
ГПБ002P-0810:03:13N/AN/AN/AN/AN/AN/A000
ГПБАэро 0210:07:53N/A104N/AN/AN/AN/A000
ГрузЦ БОП112:17:23105.08−0.83−0.78%105.91105.09105.08105.09105.092105 0852
ГрузЦ БОП212:25:43N/A106.51N/AN/AN/AN/A000
ГСС БО-0411:50:12N/A94.41N/AN/AN/AN/A000
ГСС БО-0512:25:13100.94+0.64+0.64%100.3100.94100.94100.94100.9455 0471
ГТЛК 1P-0110:10:04N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0211:24:41N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0312:07:47109.51−0.04−0.04%109.55109.86109.33109.86109.581 2951 419 08021
ГТЛК 1P-0412:27:36104.37−0.17−0.16%104.54104.45104.12104.45104.29398415 0547
ГТЛК 1P-0512:08:53N/A101N/AN/AN/A101.0835000
ГТЛК 1P-0611:58:06N/A103.99N/AN/AN/AN/A000
ГТЛК 1P-0711:58:3198.5−0.19−0.19%98.6998.7598.598.9498.512 1082 076 5647
ГТЛК 1P-0812:27:5497.55−0.3−0.31%97.8597.6197.5597.6197.552 1822 128 6338
ГТЛК 1P-0912:28:3794.69−0.31−0.33%9594.5294.119594.82820777 50913
ГТЛК 1P-1012:20:5497.59−0.41−0.42%9897.5997.5997.5997.591817 5662
ГТЛК 1P-1212:24:39104.45+0.75+0.72%103.7103.98103.98104.45104.38942983 2725
ГТЛК 1P-1312:28:57102.6−0.25−0.24%102.85102.63102.6102.7102.621 3331 367 88017
ГТЛК 1P-1412:03:08101−0.23−0.23%101.23101.79101101.79101500 010505 010 1792
ГТЛК БО-0310:10:04N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0412:18:52N/A99.99N/AN/AN/AN/A000
ГТЛК БО-0512:28:28108.700%108.7108.7108.7108.7108.71314 1311
ГТЛК БО-0612:24:18N/A101.5N/AN/AN/AN/A000
ГТЛК БО-0712:20:23100−0.39−0.39%100.39100.42100100.42100.413131 1262
ГТЛК БО-0812:23:35104.8−0.05−0.05%104.85105.1104.8105.15104.84 6734 897 3824
ГТМ ао12:24:517000%707069.67070906 2965
ДагСб ао12:28:400.105−0.0006−0.57%0.10560.10530.10350.10540.10462 120 000221 82557
ДВМП ао12:27:526.69+0.24+3.72%6.456.396.386.716.5934 500227 42563
ДДёнерБОП111:58:56N/A102.86N/AN/AN/AN/A000
ДелоПортс110:59:51N/A98N/AN/AN/AN/A000
ДелПорт1P112:12:56N/A100.75N/AN/AN/AN/A000
ДелПорт1P211.06.2019N/AN/AN/AN/AN/AN/A000
Держава 0310:58:26N/A104N/AN/AN/AN/A000
ДержаваБ0110:01:39N/A94N/AN/AN/AN/A000
ДерПлат1P110:15:41N/A100N/AN/AN/AN/A000
ДерПлат1P210:15:43N/A100N/AN/AN/AN/A000
ДерПлат1P313.06.2019 10:00:01N/A100N/AN/AN/AN/A000
ДетМир Б-412:21:00101.0900%101.09100.76100.76101.11100.891010 0894
ДетМир БО712:24:50N/A101.12N/AN/AN/AN/A000
ДетскийМир12:28:5285.12+0.16+0.19%84.9685.2484.9285.3485.0667 9205 777 124389
ДиалексП0111.06.2019N/A100N/AN/AN/AN/A000
ДиджИнв 0110:00:19N/A0.14N/AN/AN/AN/A000
ДиджИнвБ0110:00:19N/A0.17N/AN/AN/AN/A000
ДиджИнвБ0210:00:19N/A0.12N/AN/AN/AN/A000
ДиджИнвБ0310:00:19N/A0.13N/AN/AN/AN/A000
ДиджИнвБ0410:00:19N/A0.14N/AN/AN/AN/A000
ДиджИнвБ0510:00:19N/A0.12N/AN/AN/AN/A000
ДиджИнвБ0610:00:19N/A0.11N/AN/AN/AN/A000
ДиджИнвБ0710:00:19N/A0.11N/AN/AN/AN/A000
ДОК-15 БО110:00:01N/A100.02N/AN/AN/AN/A000
ДОМ 1P-3R10:37:41N/A100.85N/AN/AN/AN/A000
ДОМ 1P-4R11:22:48N/A100N/AN/AN/AN/A000
ДОМ 1P-5R10:35:38N/A100.4N/AN/AN/AN/A000
ДОМ 1P-6R10:34:26N/A100N/AN/AN/AN/A000
ДОМ.РФ Б1010:35:38N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-512:07:47N/A100.97N/AN/AN/AN/A000
ДОМ.РФ Б-610:09:32N/A100.47N/AN/AN/AN/A000
ДОМ.РФ Б-710:09:32N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-810:35:38N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-911:17:08N/A100N/AN/AN/AN/A000
ДОМ.РФ14об12:25:34N/A106.9N/AN/AN/AN/A000
ДОМ.РФ15об11:20:29N/A114N/AN/AN/AN/A000
ДОМ.РФ16об11:33:27N/A102.5N/AN/AN/AN/A000
ДОМ.РФ17об11:20:29N/A102N/AN/AN/AN/A000
ДОМ.РФ18об12:15:48N/A101N/AN/AN/AN/A000
ДОМ.РФ1P1R12:28:39N/A100N/AN/AN/AN/A000
ДОМ.РФ1P2R12:07:16N/A100.75N/AN/AN/AN/A000
ДОМ.РФ20об11:20:29N/A102.95N/AN/AN/AN/A000
ДОМ.РФ21об11:07:42N/A100.9N/AN/AN/AN/A000
ДОМ.РФ24об10:09:27N/A100.5N/AN/AN/AN/A000
ДОМ.РФ25об10:09:27N/A99.95N/AN/AN/AN/A000
ДОМ.РФ26об11:28:49N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об12:26:27N/A101N/AN/AN/AN/A000
ДОМ.РФ31об10:09:32N/A99.97N/AN/AN/AN/A000
ДомДенБ1Р112:25:000.6+0.03+5.26%0.570.590.550.60.569584 80419
ДОМРФИА 0110:10:15N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0210:10:15N/A106.1N/AN/AN/AN/A000
ДОМРФИА 0310:10:21N/A109.5N/AN/AN/AN/A000
ДОМРФИА 0410:10:21N/AN/AN/AN/AN/AN/A000
ДОМРФИА 1P10:10:15N/AN/AN/AN/AN/AN/A000
ДОМРФИА 2P11:03:18N/A105.51N/AN/AN/AN/A000
ДрктЛиз1P112:11:34100.68−0.02−0.02%100.7100.67100.67100.68100.673535 2356
ДрктЛиз1P212:17:1397.49+0.7+0.72%96.7997.019797.4997.473736 0188
ДрктЛиз1P312:26:3499.87+0.33+0.33%99.5499.8899.8799.8899.872019 9744
ДФФ 1Р-0112:28:5098.3100%98.3198.8298.3198.9998.35583573 3729
ДЭК ао12:28:271.242−0.013−1.04%1.2551.2571.2151.2571.22836 00044 22511
ЕАБР 1Р-0111:03:18N/A99.8N/AN/AN/AN/A000
ЕАБР 1Р-0211:07:50N/A101.2N/AN/AN/AN/A000
ЕАБР 1Р-0311:25:11N/A100.7N/AN/AN/AN/A000
ЕАБР0509:59:59N/A102.55N/AN/AN/AN/A000
ЕАБР0610:29:27N/A100N/AN/AN/AN/A000
ЕАБР0710:01:24N/A77.16N/AN/AN/AN/A000
ЕАБР0810:08:46N/A101N/AN/AN/AN/A000
ЕАБР0909:59:59N/A100.15N/AN/AN/AN/A000
ЕАБР1011.06.2019N/AN/AN/AN/AN/AN/A000
ЕАБР1111:08:2799.1+0.7+0.71%98.499.199.199.199.119911
ЕвропланБ110:46:19N/A100.98N/AN/AN/AN/A000
ЕвропланБ211.06.2019N/A100.84N/AN/AN/AN/A000
ЕвропланБ512:24:01101.6500%101.65101.65101.65101.65101.651818 2973
ЕвропланБ612:24:01100.65+0.05+0.05%100.6100.65100.65100.65100.65143143 9303
ЕвропланБ711:37:37N/A100.45N/AN/AN/AN/A000
ЕвропланБ812:22:21N/A100.5N/AN/AN/AN/A000
ЕвроЭлтех12:28:5612.32−0.16−1.28%12.4812.512.1612.7412.3175 8002 160 35265
ЕврфНедвБ113.06.2019 14:24:5310000%100100100100100700700 00014
ЕврХимБ1Р212:20:31101.02+0.1+0.10%100.92100.32100.32101.02100.443636 1574
ЕврХимБ1Р312:02:06101.45+0.65+0.64%100.8101.45101.45101.45101.4511 0151
ЕврХол1P1R12:18:38N/A107.1N/AN/AN/AN/A000
ЕврХолдФ 811:08:23100.1400%100.14100.14100.14100.14100.143030 0421
ЖКИнвБО0112:28:53100.93+0.33+0.33%100.6100.7100.7100.93100.88100100 8834
ЗаводДИОД12:27:194.74−0.06−1.25%4.84.814.744.814.8123 500112 97814
ЗапСибКБ-212:21:21102.96−0.04−0.04%103103.17102.01103.17102.975045 19011
ЗВЕЗДА ао12:28:29N/A4.66N/AN/AN/AN/A000
ЗенитБО-0910:55:23N/A99.97N/AN/AN/AN/A000
ЗенитБО-1311:59:02N/A99.5N/AN/AN/AN/A000
ЗенитБО1P214.06.2019 13:59:24N/AN/AN/AN/AN/AN/A000
ЗЕНИТБО1Р310:15:50N/A100.1N/AN/AN/AN/A000
ЗИЛ ао12:27:57950+22+2.37%92895095095095019501
ЗПИФ КапВл10:00:49N/A24N/AN/AN/AN/A000
ЗПИФ Рент213.06.2019N/A525 600N/AN/AN/AN/A000
ЗПИФАтлант13.06.2019N/A5 325 000N/AN/AN/AN/A000
ЗПИФДОМ.РФ10:01:38N/A1 160N/AN/AN/AN/A000
ЗПИФКрасн13.06.2019N/A10 500N/AN/AN/AN/A000
ЗСД 0110:07:51N/A102N/AN/AN/AN/A000
ЗСД 0211:12:20N/A100N/AN/AN/AN/A000
ЗСД 0310:07:57N/A107N/AN/AN/AN/A000
ЗСД 0410:08:15N/A107N/AN/AN/AN/A000
ЗСД 0510:08:11N/A107N/AN/AN/AN/A000
ЗСКБ БО-П110:20:44N/A100N/AN/AN/AN/A000
ИА АкБар2А10:07:46N/A101.4N/AN/AN/AN/A000
ИА АкБарсА10:01:38N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ14.06.2019 13:59:04N/AN/AN/AN/AN/AN/A000
ИА АТБ 2 А10:07:31N/A100.9N/AN/AN/AN/A000
ИА БСПБ2 110:01:39N/A100.75N/AN/AN/AN/A000
ИА Вега1 А10:01:38N/A100.1N/AN/AN/AN/A000
ИА Вега2 А10:01:38N/A102.7N/AN/AN/AN/A000
ИА ДВИЦ1 А10:01:38N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P210:01:39N/A99.6N/AN/AN/AN/A000
ИА ДОМ 5P210:01:39N/A98.9N/AN/AN/AN/A000
ИА ДОМ 6P211:03:19N/A103.4N/AN/AN/AN/A000
ИА ДОМ 7P211.06.2019N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P210:01:39N/A102.2N/AN/AN/AN/A000
ИА ДОМ 9P212:16:34N/A103.35N/AN/AN/AN/A000
ИА ИНТЕХ А10:01:38N/A100.2N/AN/AN/AN/A000
ИА ИТБ 14А14.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ИА ИТБ 14Б11.06.2019N/AN/AN/AN/AN/AN/A000
ИА Кама 0111:02:52N/A40N/AN/AN/AN/A000
ИА КМ 0114.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0110:01:41N/A101.45N/AN/AN/AN/A000
ИА МТСБ А10:01:41N/A100.65N/AN/AN/AN/A000
ИА ПСПб А10:01:41N/A100.3N/AN/AN/AN/A000
ИА СБ-14 А11.06.2019N/AN/AN/AN/AN/AN/A000
ИА СБ-14 Б11.06.2019N/AN/AN/AN/AN/AN/A000
ИА ТКБ-2 А10:01:38N/A100.9N/AN/AN/AN/A000
ИА ТФБ1 А10:01:41N/A101.95N/AN/AN/AN/A000
ИА ХМБ-2 А11.06.2019N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б11.06.2019N/AN/AN/AN/AN/AN/A000
ИААбсолют410:01:41N/A101N/AN/AN/AN/A000
ИАБСПБ201612:22:27N/A100N/AN/AN/AN/A000
ИАВ 3 А10:01:41N/A100N/AN/AN/AN/A000
ИАВ 4 А10:01:41N/A100.6N/AN/AN/AN/A000
ИАВ 510:01:41N/A100.4N/AN/AN/AN/A000
ИАВТБ2014А11.06.2019N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А11.06.2019N/AN/AN/AN/AN/AN/A000
ИАМетинв-210:01:41N/A98.8N/AN/AN/AN/A000
ИАМлтор1А310:01:41N/A101.35N/AN/AN/AN/A000
ИАМлтор1А410:01:38N/A103.05N/AN/AN/AN/A000
ИАМлторг1А10:01:38N/A99.75N/AN/AN/AN/A000
ИАМлторг2А10:01:41N/A101.5N/AN/AN/AN/A000
ИАНадежД1А10:01:38N/A100.25N/AN/AN/AN/A000
ИАПульс-1А10:01:38N/A100.2N/AN/AN/AN/A000
ИАПульс-2А10:01:38N/A100.1N/AN/AN/AN/A000
ИАСанр1А10:01:41N/A100.55N/AN/AN/AN/A000
ИАСанр2А10:01:41N/A100.75N/AN/AN/AN/A000
ИАСОЮЗ-1А10:01:38N/A100.6N/AN/AN/AN/A000
ИАФора14 А10:01:38N/A100.6N/AN/AN/AN/A000
ИАЭклипс1А10:01:41N/A100.1N/AN/AN/AN/A000
Ижсталь ап12:03:00N/A515N/AN/AN/AN/A000
Ижсталь2ао12:19:33N/A748N/AN/AN/AN/A000
ИК МБС БО114.06.2019 13:59:04N/A100.05N/AN/AN/AN/A000
ИКРУСС-ИНВ12:16:2637.3+1+2.75%36.337.337.337.337.31003 7301
ИКС5Фин1P112:07:57N/A100.35N/AN/AN/AN/A000
ИКС5Фин1P212:24:11N/A101N/AN/AN/AN/A000
ИКС5Фин1P312:12:0399.200%99.299.299.299.299.219921
ИКС5Фин1P410:50:22N/A100.3N/AN/AN/AN/A000
ИКС5Фин1P512:12:28N/A100.65N/AN/AN/AN/A000
ИКС5ФинБО410:50:23N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО510:53:57N/A97.45N/AN/AN/AN/A000
ИКС5ФинБО610:53:29N/A100.9N/AN/AN/AN/A000
ИКС5ФинБО710:23:47N/A101.05N/AN/AN/AN/A000
Инв-Девел14.06.2019 16:32:23N/A4 500N/AN/AN/AN/A000
ИНВЕКТОР 213.06.2019 09:59:59N/A94.2N/AN/AN/AN/A000
Инвтстр 0110:51:00N/A100.15N/AN/AN/AN/A000
ИнвтстрБО111.06.2019N/A100.1N/AN/AN/AN/A000
ИнвтстрБО214.06.2019 13:59:45N/A99.9N/AN/AN/AN/A000
ИНГБ-БО110:15:46N/A99.1N/AN/AN/AN/A000
ИНГБ-БО512:07:16N/A101.69N/AN/AN/AN/A000
ИНГР Б1P110:33:49N/A100.45N/AN/AN/AN/A000
ИНГР БО-0110:50:24N/A100.2N/AN/AN/AN/A000
ИНГРАД ао12:21:07785−1−0.13%786798774800791426337 08325
ИНГРАД1P211.06.2019N/AN/AN/AN/AN/AN/A000
ИнДевелБО114.06.2019 10:08:52N/A99N/AN/AN/AN/A000
ИнтезБ1P1R12:23:51N/A100.5N/AN/AN/AN/A000
ИнтерРАОао12:28:514.5575+0.093+2.08%4.46454.5074.46554.5974.528110 753 000501 474 1826 130
Интехэл Б113.06.2019 09:59:59N/A100N/AN/AN/AN/A000
ИнфВотч1P112:27:34N/A102.93N/AN/AN/AN/A000
ИркОбл201612:21:45N/A101N/AN/AN/AN/A000
ИРКУТ БО-412:23:56100.2−0.07−0.07%100.27100.2100.2100.29100.244242 1025
ИРКУТ-312:25:2737.12−0.09−0.24%37.2136.8836.8837.437.169 200341 90321
ИркЭнерго12:28:5416.4−0.44−2.61%16.8416.5616.416.5616.5678 8001 304 68428
ИСУ ГК-313.06.2019N/A3 000N/AN/AN/AN/A000
ИСУ ЕФГ-313.06.2019N/A400N/AN/AN/AN/A000
ИСУ-213.06.2019N/A1 095 000N/AN/AN/AN/A000
ИСУ-3 ГФТ13.06.2019N/A2 425N/AN/AN/AN/A000
ИСУ-АФ13.06.2019N/A1 515N/AN/AN/AN/A000
ИСУ-ПН13.06.2019N/A54 000N/AN/AN/AN/A000
ИФКСОЮЗ210:00:20N/A100N/AN/AN/AN/A000
ИФКСОЮЗ310:07:29N/A6N/AN/AN/AN/A000
Калаш БП112:24:07102.09+0.29+0.28%101.8102102102.09102.08716730 8995
КалинОбл1612:28:46N/A105.4N/AN/AN/AN/A000
КалинОбл1712:01:0598.24+0.39+0.40%97.85989898.2498.124039 2482
Калсб 1P0112:27:29100.23−0.03−0.03%100.26100.23100.23100.27100.25602603 49524
КалужскСК12:28:1810.58−0.13−1.21%10.7110.5610.4810.9210.5671 600756 373136
КАМАЗ12:28:4554.6+0.1+0.18%54.554.454.15554.55 800316 34039
КАМАЗ 1210:50:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1011:58:42N/A100.96N/AN/AN/AN/A000
КАМАЗ БО1111:59:08N/A100.4N/AN/AN/AN/A000
КАМАЗ БО1310:50:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1410:50:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1510:50:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-411:28:07N/A99.98N/AN/AN/AN/A000
КАМАЗ БО-512:22:25N/A98.26N/AN/AN/AN/A000
КАМАЗ БО-710:50:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-810:50:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-911:58:36N/A100.33N/AN/AN/AN/A000
КАМАЗ БОП112:20:15101.24+0.39+0.39%100.85101.35101.24101.35101.24819829 1576
КАМАЗ БОП212:16:00100.69−0.31−0.31%101100.7100.69100.7100.7100100 6955
КАМАЗ БОП312:27:01100.77+0.22+0.22%100.55100.55100.5100.77100.6153153 9126
КамчатЭ ао12:24:48N/A0.1435N/AN/AN/AN/A000
КамчатЭ ап11:16:31N/A0.306N/AN/AN/AN/A000
КамчКрай0112:28:20N/A103.08N/AN/AN/AN/A000
Карелия 1712:23:51104.37−0.03−0.03%104.4104.37104.37104.37104.3733132
Карелия 1812:25:5199−0.78−0.78%99.7899.6698.9499.6799.12461456 92518
Карелия 1910:34:20N/AN/AN/AN/AN/AN/A000
КаркадеБ0312:27:25102.65−0.05−0.05%102.7102.93102.28102.93102.672 446843 807115
КарМаниБ112:24:12100.74−0.05−0.05%100.79100.69100.26100.74100.32206206 64918
КарМаниБ212:21:1999.8−0.07−0.07%99.8799.7199.799.8799.78349348 23341
Квадра12:28:490.00345−0.000045−1.29%0.0034950.003530.0033350.003570.00344101 200 000348 04064
Квадра-п12:23:020.003515+0.00001+0.29%0.0035050.0035450.003410.003580.00352525 600 00090 21429
КВС об. 0111.06.2019N/AN/AN/AN/AN/AN/A000
КЕБ Б01P0112:23:51100.34+0.13+0.13%100.21100.5100.34100.5100.375151 1904
КЕБ БО1Р0212:26:2099.48+0.03+0.03%99.4599.6799.4699.6899.52 8182 804 04231
КемерОбл1712:17:13N/A100.3N/AN/AN/AN/A000
КЗМС ао13.06.2019N/A226N/AN/AN/AN/A000
КировОбл0110:48:06N/AN/AN/AN/AN/AN/A000
КМЗ12:22:06428.5−5.5−1.27%434435428.5435430.55423 2407
КОБР-2012:15:2899.97−0.03−0.03%10099.9799.9799.9799.97255 000254 923 5001
КОБР-2111:31:48N/A99.97N/AN/AN/AN/A000
КОБР-2211:30:43N/A99.96N/AN/AN/AN/A000
КОКС ао13.06.2019N/AN/AN/AN/AN/AN/A000
Кокс БО-0513.06.2019 09:59:59N/AN/AN/AN/AN/AN/A000
КОМИ 11 об12:21:29N/A101.59N/AN/AN/AN/A000
КОМИ 12 об12:18:40105.27−0.01−0.01%105.28105.28105.27105.28105.281911 0025
КОМИ 13 об10:49:04N/AN/AN/AN/AN/AN/A000
КОМИ 14 об12:27:55N/A100.45N/AN/AN/AN/A000
КОМКОРПБ112:15:01100.5+0.38+0.38%100.12100.5100.5100.5100.533 0151
КонцесВ 0113.06.2019 12:07:36N/A100N/AN/AN/AN/A000
КонцесВ 0213.06.2019 09:59:59N/A100N/AN/AN/AN/A000
КонцесВ 0311.06.2019N/AN/AN/AN/AN/AN/A000
КонцесВ 0413.06.2019 10:00:00N/A100N/AN/AN/AN/A000
КонцесВ 0511.06.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0113.06.2019 10:00:00N/A100N/AN/AN/AN/A000
КонцесТ 0211.06.2019N/A100N/AN/AN/AN/A000
КонцесТ 0311.06.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0411.06.2019N/AN/AN/AN/AN/AN/A000
КоршГОК ао12:25:1350 200−1 800−3.46%52 00051 00050 20051 40050 80018915 20017
КосогМЗ ао13.06.2019N/AN/AN/AN/AN/AN/A000
КраснодКр112:21:15100.63−1.06−1.04%101.69100.64100.63100.64100.6422 0132
КраснодКр212:12:2998+0.01+0.01%97.99989898.1598.027371 5555
КрасОкт-1п12:28:39248−9−3.50%2572542312552421 280309 83067
КрасОкт-ао12:27:29300.5−1.5−0.50%302300.5300.5300.5300.5103 0051
Красэсб ао12:07:574.17+0.02+0.48%4.154.154.154.174.1516 00066 4605
Красэсб ап12:09:14N/A4.38N/AN/AN/AN/A000
КрасЯрКр1012:25:34101.2−0.03−0.03%101.23101.1101.1101.46101.251 935881 6207
КрасЯрКр1112:20:31N/A101.45N/AN/AN/AN/A000
КрасЯрКр1212:03:44104.15+0.15+0.14%104102.91102.91104.15103.941212 4735
КрасЯрКр1312:23:0298.65−0.05−0.05%98.798.5898.5898.6598.67674 9334
КрасЯрКр1412:23:05N/A98.7N/AN/AN/AN/A000
КрасЯрКр1512:22:55N/A98.2N/AN/AN/AN/A000
КрасЯрКр1611:55:38101−2−1.94%10310110110110177 0701
КРАУС Б1P111.06.2019N/AN/AN/AN/AN/AN/A000
КСБ ао11:19:56N/A0.446N/AN/AN/AN/A000
КСБ ап12:28:16N/A0.2005N/AN/AN/AN/A000
КТЖФинанс112:15:24100.59+0.46+0.46%100.13101.6100.12101.6100.53220221 1676
Кубанэнр12:28:2864.7+1.4+2.21%63.363.46364.763.8704 4675
КубнЭн1P0111.06.2019N/AN/AN/AN/AN/AN/A000
КубнЭн1P0210:01:06N/AN/AN/AN/AN/AN/A000
КузбТК ао12:28:45133.6−0.6−0.45%134.2134.8125.2134.813213 6901 806 628127
КузнецкийБ12:27:300.01024−0.00006−0.58%0.01030.010330.010240.010390.010351 040 00010 7618
КУЗОЦМ ао13.06.2019N/AN/AN/AN/AN/AN/A000
Куйбазот12:27:42135.6−0.2−0.15%135.8137.2135.6137.2136.448065 47810
Куйбазот-п12:19:08N/A133.4N/AN/AN/AN/A000
КурганГКао10:15:06N/A51N/AN/AN/AN/A000
КурганГКап10:15:13N/A51N/AN/AN/AN/A000
Курск3500112:06:57N/A99.75N/AN/AN/AN/A000
КЧР 201712:26:58100.300%100.3100.4100.3100.4100.33292292 95114
ЛадФин БО311:00:17N/A96N/AN/AN/AN/A000
ЛадьяФ БО211.06.2019N/A100N/AN/AN/AN/A000
ЛевенгукБ112:26:49103.36−0.03−0.03%103.39102.32102.32103.36103.073435 0457
ЛЕГЕНДА1P112:27:5399.88−0.07−0.07%99.9599.9599.899.9799.871 4361 434 079126
ЛегионБО-110:27:26N/A101N/AN/AN/AN/A000
Лензол. ап12:22:062 675+45+1.71%2 6302 6502 6502 6752 6602463 7958
Лензолото12:25:135 400+10+0.19%5 3905 3905 3905 4005 390632 3605
ЛенОбл201412:06:35N/A104.47N/AN/AN/AN/A000
Лента 1 об12:06:30N/A93.01N/AN/AN/AN/A000
Лента 2 об10:57:53N/A102.51N/AN/AN/AN/A000
Лента 3 об12:19:20N/A95.15N/AN/AN/AN/A000
Лента Б1P112:07:27N/A99.94N/AN/AN/AN/A000
Лента Б1P212:22:12N/A100.6N/AN/AN/AN/A000
Лента БО-312:22:21N/A97.9N/AN/AN/AN/A000
Лента БО-610:58:50N/A103.95N/AN/AN/AN/A000
Лента др12:28:56213.7−1.6−0.74%215.3213.8212.1216.2213.431 2796 676 075587
ЛенэнерБО510:00:00N/AN/AN/AN/AN/AN/A000
Ленэнерго12:28:235.81+0.03+0.52%5.785.85.735.835.7740 600234 16962
Ленэнерг-п12:28:52111.05+0.25+0.23%110.8110.8110112.15111.2221 60024 641 615507
ЛидерИнБП112:01:1099.85+0.18+0.18%99.6799.686399.8593.93115108 02027
ЛидерИнБП212:04:38103.9+0.9+0.87%103103.7103.7103.9103.81 0221 060 83814
ЛипецкОб1011:50:20N/A100.75N/AN/AN/AN/A000
ЛипецкОбл812:24:42N/A100.48N/AN/AN/AN/A000
ЛнССМУБ1P112:20:00103.25+0.45+0.44%102.8103.25103.25103.25103.2522 0651
ЛнССМУБ1P212:24:2399.900%99.999.9499.999.9999.945 7555 751 79122
ЛобняЗПИФ13.06.2019N/A338 320N/AN/AN/AN/A000
Локосерв 111.06.2019N/A100.06N/AN/AN/AN/A000
ЛомМасБОП112:02:05N/A100.21N/AN/AN/AN/A000
ЛомМасБОП212:28:47100.59+0.13+0.13%100.46100.59100.5100.87100.59337338 98121
ЛомМасБОП312:20:17100.66−0.23−0.23%100.89100.65100.65100.7100.674545 30014
ЛомМасБОП412:24:36100.49−0.31−0.31%100.8100.8100.46100.8100.683232 2207
ЛомМасБОП512:27:21100.41−0.38−0.38%100.79100.5100.41100.51100.48196196 94921
ЛСР ао12:28:52742.6+2.4+0.32%740.2740733743.873920 13614 878 9021 013
ЛСР БО 1Р112:28:57N/A102.6N/AN/AN/AN/A000
ЛСР БО 1Р212:28:47102.13−0.08−0.08%102.21102.25101.5102.25101.581 0901 107 17724
ЛСР БО 1Р312:23:55100.99+0.04+0.04%100.95100.99100.7100.99100.88110110 9697
ЛУКОЙЛ12:28:515 197+18.5+0.36%5 178.55 1785 1635 199.55 188.5192 8771 000 753 7314 979
ЛЭСК ао12:01:237.1+0.15+2.16%6.956.856.857.16.959 00062 7008
М.видео12:28:22426+1.9+0.45%424.1423.3423.3426.1425.2760323 15615
МагадЭн ао12:16:272.78+0.06+2.21%2.722.792.742.792.788 00022 2106
МагадЭн ап12:26:43N/A2.5N/AN/AN/AN/A000
Магнит ао12:28:523 664+14+0.38%3 6503 6463 6233 6733 65939 336143 931 6203 311
Магнит3Р0112:00:31101.45−0.05−0.05%101.5101.45101.45101.45101.45256259 7123
Магнит3Р0212:15:20100.700%100.7100.69100.69100.7100.799 637100 334 4033
МаниМенБ112:19:13100+0.08+0.08%99.9299.9398.1110099.87407406 46716
МариЭнСб-п10:37:29N/A7.4N/AN/AN/AN/A000
МгдОбл201711:01:14N/A98.61N/AN/AN/AN/A000
МГор48-об12:05:5195.7+0.19+0.20%95.5195.1695.1695.795.2146138 98811
МГор69-об10:47:12N/AN/AN/AN/AN/AN/A000
МГТС-4ап12:27:571 994+8+0.40%1 9861 9801 9681 9981 988301598 03895
МГТС-5ао12:26:002 015+15+0.75%2 0002 0152 0102 0252 01550100 78515
МДС кл.А110:01:04N/AN/AN/AN/AN/AN/A000
МДС кл.А210:01:01N/A106N/AN/AN/AN/A000
МегафнБ1P211:01:31N/A106.2N/AN/AN/AN/A000
МегафнБ1P311:17:10N/A99.45N/AN/AN/AN/A000
МегаФон ао13.06.2019N/A650.6N/AN/AN/AN/A000
Мегафон1P412:26:1399+0.05+0.05%98.9599999999109 9001
Мегафон1P511:32:41N/A101.45N/AN/AN/AN/A000
Мегафон1P611:46:51103.3+0.8+0.78%102.5103.3103.3103.3103.34445 4521
Мегафон2P110:50:22N/AN/AN/AN/AN/AN/A000
Мегафон2P210:50:29N/AN/AN/AN/AN/AN/A000
Мегион-ао12:02:57380−0.5−0.13%380.5385.5379385.53808 5603 252 5159
Мегион-ап12:27:44321+1+0.31%320321321321321103 2101
МедиаВиМ12:23:020.5045+0.001+0.20%0.50350.5010.5010.50450.5032001012
Медиахолд12:16:520.1884−0.0008−0.42%0.18920.2250.18520.2250.18621 344 000250 28344
МежИнБ01P111:16:38N/A100.5N/AN/AN/AN/A000
МежИнБанк113.06.2019 09:59:59N/A99.98N/AN/AN/AN/A000
МежИнБанк211.06.2019N/A100N/AN/AN/AN/A000
МежИнБанк314.06.2019 13:59:24N/A99.9N/AN/AN/AN/A000
МежИнБанк412:03:57N/A100.49N/AN/AN/AN/A000
МЕРИДИАН13.06.2019N/A7.5N/AN/AN/AN/A000
Меркурий-111:31:3920−3−13.04%2320202020112 2002
МЕТАЛИНБ0111:25:20N/A106.82N/AN/AN/AN/A000
МЕТАЛИНБ0211:04:26N/A104.7N/AN/AN/AN/A000
МЕТАЛИНБ0711:04:38N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0811:04:49N/A104.35N/AN/AN/AN/A000
МЕТАЛИНБ0912:03:57N/A100.02N/AN/AN/AN/A000
МЕТАЛИНВ 111:05:27N/A77.6N/AN/AN/AN/A000
МЕТАЛИНВ 211:05:39N/A98.34N/AN/AN/AN/A000
МЕТАЛИНВ 311:05:49N/A98.4N/AN/AN/AN/A000
МЕТАЛИНВ 511:06:00N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 611:06:10N/A83N/AN/AN/AN/A000
МетИнвБ Б211:06:49N/A104.54N/AN/AN/AN/A000
МетИнвБ Б311:06:37N/A100.02N/AN/AN/AN/A000
МетЭнМонт114.06.2019 13:59:04N/A100.1N/AN/AN/AN/A000
Мечел 4об12:22:33N/A100N/AN/AN/AN/A000
Мечел 13об12:28:32100.7+0.25+0.25%100.45100.49100.46100.71100.6712751 13812
Мечел 14об12:28:13100.68−0.01−0.01%100.69100.44100.4100.68100.43366147 0276
Мечел 15об11:28:05N/A95.11N/AN/AN/AN/A000
Мечел 16об12:27:0096.6+0.1+0.10%96.596.7496.696.7596.75957 0558
Мечел 17об12:24:1296.46−0.43−0.44%96.8996.4696.4596.4696.46135 0165
Мечел 18об12:19:1696.53−0.39−0.40%96.9296.5396.5396.5396.5313861
Мечел 19об12:26:3796.5−0.38−0.39%96.8896.5196.596.5196.5103 8603
Мечел ао12:28:5969.05+0.75+1.10%68.368.2167.7269.3568.52337 36423 115 7031 702
Мечел ап12:28:52119.15+1.65+1.40%117.5117.6117.6119.65118.95311 28037 027 4301 430
МИА БО-0210:14:56N/A90N/AN/AN/AN/A000
МИК БО-0110:56:46N/A14.28N/AN/AN/AN/A000
МиратФБО-612:23:51N/A100.6N/AN/AN/AN/A000
МиратФБО-710:10:43N/AN/AN/AN/AN/AN/A000
МихРентИП13.06.2019N/AN/AN/AN/AN/AN/A000
МКБ ао12:28:525.951−0.006−0.10%5.9575.9455.9455.9825.9571 505 2008 965 9321 993
МКБ БО-0912:28:30100.56−0.86−0.85%101.42101.07100.56101.44100.99111112 09318
МКБ БО-1012:20:31100.74+0.72+0.72%100.02100.74100.74100.74100.7433 0222
МКБ БО-1112:20:31100−0.07−0.07%100.07100.05100100.06100.05120120 0609
МКБ П0111:50:55N/AN/AN/AN/AN/AN/A000
ММК12:28:5247+0.355+0.76%46.64546.72546.374746.7353 351 700156 645 8233 091
ММЦБ П01-112:07:26N/A102.41N/AN/AN/AN/A000
МН-фонд ао13.06.2019N/AN/AN/AN/AN/AN/A000
Монолит-ип13.06.2019N/A305N/AN/AN/AN/A000
Мордовия0212:27:00103.95−0.35−0.34%104.3104.28103.77104.3104.223 3252 079 19118
Мордовия0312:27:35103.82+0.01+0.01%103.81103.83103.66103.84103.78400415 10631
МордЭнСб12:27:370.362−0.003−0.82%0.3650.3610.3610.3650.36270 00025 3605
Морион ао14.06.2019 10:04:51N/A4.31N/AN/AN/AN/A000
МосБиржа12:28:5989.11−0.19−0.21%89.389.488.8489.4389.12 001 390178 331 1323 950
МОСМСП1 0110:09:45N/A100.75N/AN/AN/AN/A000
МосОбл201612:22:15N/A104.84N/AN/AN/AN/A000
МосОбл201712:28:58N/A99.7N/AN/AN/AN/A000
МосОблБанк12:26:571.818+0.008+0.44%1.811.821.81.821.817001 2675
Мостотрест12:26:3190.85+0.85+0.94%9090.49090.8590.4510 830979 59282
МОСТРЕСТ 712:15:41100−0.25−0.25%100.25100.3995.05100.499.924948 9616
МОСТРЕСТ 811:47:24N/A103.75N/AN/AN/AN/A000
МОЭК БО1P111:13:08N/A100.85N/AN/AN/AN/A000
МОЭК БО1P212:14:24100.5900%100.59100.59100.59100.59100.592 0002 011 8001
МОЭСК12:28:250.795+0.015+1.92%0.780.7790.7740.8060.79510 762 0008 564 116434
МОЭСК БО1011:13:31N/A100.65N/AN/AN/AN/A000
МОЭСК БО-412:07:22N/A100N/AN/AN/AN/A000
МОЭСК БО-510:10:31N/AN/AN/AN/AN/AN/A000
МОЭСК БО-611:21:50N/A101.88N/AN/AN/AN/A000
МОЭСК БО-911:39:53N/A101N/AN/AN/AN/A000
МОЭСКБО1P112:04:20N/A101.15N/AN/AN/AN/A000
МРСК СЗ12:28:230.071+0.00315+4.64%0.067850.066150.066050.07110.070488 760 0006 263 277426
МРСК СК12:28:5330.5+0.18+0.59%30.3230.4630.331.8830.9424 960772 106193
МРСК Ур12:28:230.1804−0.0006−0.33%0.1810.1820.17880.1840.1811 710 000309 28437
МРСК Центр12:28:590.2924+0.0034+1.18%0.2890.28820.28660.29340.29188 686 0002 533 299215
МРСК ЦП12:28:510.3039+0.0055+1.84%0.29840.29860.2980.3040.3014171 460 00051 680 1601 161
МРСКВол12:28:490.0955+0.00075+0.79%0.094750.09450.09450.09560.0952552 610 0005 012 018366
МРСКСиб12:26:150.302−0.0027−0.89%0.30470.30870.29850.30870.30423 240 000985 52146
МРСКУр Б0210:10:37N/AN/AN/AN/AN/AN/A000
МРСКУр Б0510:10:37N/AN/AN/AN/AN/AN/A000
МРСКЦенБО410:10:38N/AN/AN/AN/AN/AN/A000
МРСКЦенБО510:10:38N/AN/AN/AN/AN/AN/A000
МРСКЦенБО611:14:33N/A93.7N/AN/AN/AN/A000
МРСКЮг БО210:10:38N/AN/AN/AN/AN/AN/A000
МРСКЮга ао12:28:590.078+0.0005+0.65%0.07750.07770.077450.078350.0780537 840 0002 953 784263
МСБЛиз2P0112:09:43100.38−0.05−0.05%100.43100.36100.2100.42100.35983910 54932
МСБЛиз2Р0212:28:20100.03−0.01−0.01%100.04100.04100.03100.04100.03263263 09010
МСП Банк 110:02:07N/A98.96N/AN/AN/AN/A000
МСП Банк 211:24:39N/A99.5N/AN/AN/AN/A000
МТС 001P-112:22:14103.08−0.92−0.88%104104103.08104103.341818 6013
МТС 001P-211:49:22101.67−0.02−0.02%101.69105101.6105102.141919 4074
МТС 001P-312:12:1798.700%98.798.598.598.798.696160 2036
МТС 0811:52:41N/A99.95N/AN/AN/AN/A000
МТС 1P-0512:28:3098.4500%98.4598.4598.4598.4598.451514 7682
МТС 1P-0612:21:4796.39+0.4+0.42%95.9996.49696.496.39418402 9064
МТС 1P-0712:04:09102.75+0.35+0.34%102.4102.6102.6102.75102.74491504 4423
МТС 1P-0811:53:26101.25+0.01+0.01%101.24101.25101.25101.25101.257272 9002
МТС 1P-0912:11:58N/A102N/AN/AN/A101.85000
МТС БО-0111:54:01N/A99.3N/AN/AN/AN/A000
МТС БО-0212:06:42N/A99.99N/AN/AN/AN/A000
МТС-ао12:28:33273.2+3.1+1.15%270.1270.15270.15273.45272.55702 830191 546 1802 532
МультиСис12:28:471.285+0.04+3.21%1.2451.2491.2461.3691.2971 915 4002 483 386899
МФ МарЭл1711:54:25N/A102.29N/AN/AN/AN/A000
МясничБОП112:25:20100.19−0.3−0.30%100.49100.12100.12100.7100.51737740 79031
МясничБОП212:26:24100.6−0.24−0.24%100.84100.93100.6100.93100.8866 0532
МясничБОП312:28:44100.25+0.1+0.10%100.15100.15100.05100.25100.17739740 22534
НАО 201712:23:1798.94+0.03+0.03%98.9198.9798.9298.9798.95127113 0984
НаукаСвяз12:27:32269.5−1−0.37%270.5269.5269.5269.5269.5102 6951
НафттрнБО112:19:55100.7400%100.74100.59100.59100.89100.6516161 0339
НацКап Б0814.06.2019 13:59:04N/A100N/AN/AN/AN/A000
НацСтдБО-110:00:08N/A100N/AN/AN/AN/A000
НацСтдБО-210:00:39N/A100N/AN/AN/AN/A000
НДК БО-0110:00:06N/A100.05N/AN/AN/AN/A000
НефГазХол314.06.2019 13:21:58N/AN/AN/AN/AN/AN/A000
НефГазХол412:09:0592.9+0.7+0.76%92.292.292.292.992.513532 38010
НефГазХол611:55:269200%9294.089294.0892.37064 6108
Нефтекамск12:22:46N/A85.8N/AN/AN/AN/A000
НЗРМ БО-П112:21:51101.44+0.14+0.14%101.3101.45101.01101.45101.1411111 2508
НижгорОб1012:19:15103.99+0.1+0.10%103.89103.99103.99103.99103.991811 2313
НижгорОб1112:28:45N/A106.19N/AN/AN/AN/A000
НижгорОб1211:56:22100.26+0.32+0.32%99.94100.26100.26100.26100.26120120 3123
НижгорОб1312:16:36N/A100.49N/AN/AN/AN/A000
НижгорОбл911:56:46N/A100N/AN/AN/AN/A000
Нижкамшина12:06:0213.46−0.16−1.17%13.6213.661313.6613.161 10014 4646
НКНХ 1Р-0112:24:53105+0.4+0.38%104.610510510510533 1501
НКНХ ао12:25:3769.5−0.25−0.36%69.7569.6569.270.169.754 200292 98017
НКНХ ап12:28:1255.18+0.12+0.22%55.0655.254.855.455.1420 0001 102 61684
НКХП ао12:27:11245+5+2.08%240238.5238.5247.5242.52 340567 58046
НЛМК ао12:28:52182.4−0.8−0.44%183.2183.06181.88183.94182.661 327 970242 566 3513 541
НМТП ао12:28:327.785+0.045+0.58%7.747.87.7357.8957.8351 369 00010 727 230321
ННовгор 1711:57:19100.49+0.64+0.64%99.85100.49100.49100.49100.492121 1031
Новатэк ао12:28:221 311.6+6.2+0.47%1 305.41 3051 3051 3151 310117 670154 137 2441 503
НовикомБО511:10:51N/A96.04N/AN/AN/AN/A000
Новосиб 1911:59:36N/A100.98N/AN/AN/AN/A000
Новсиб 6об11:59:52N/A100.39N/AN/AN/AN/A000
Новсиб 7об12:11:14110.5−0.5−0.45%111110.5110.5110.5110.5106 0781
Новсиб 8об12:00:28106+0.5+0.47%105.51061061061064139 1143
Новсиб 9об12:00:40N/A100.51N/AN/AN/AN/A000
Новсиб201412:20:31101.7+0.49+0.48%101.21101.7101.7101.7101.725091
Новсиб201612:28:51N/A108N/AN/AN/AN/A000
Новсиб201712:20:43N/A100N/AN/AN/AN/A000
НорНик БО512:27:08N/A111.72N/AN/AN/AN/A000
НоябрПГЭ0114.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
НПК ПБО-0111:10:24N/A97N/AN/AN/AN/A000
НПК ПБО-0210:50:23N/A100.75N/AN/AN/AN/A000
НПФ 0111.06.2019N/AN/AN/AN/AN/AN/A000
НфтФПРиР13.06.2019N/A44 598.46N/AN/AN/AN/A000
О1ГрФин1P112:27:300.08−0.05−38.46%0.130.120.080.130.126256
О1ГрФин1P210:00:19N/AN/AN/AN/AN/AN/A000
О1ГрФин1P310:00:19N/AN/AN/AN/AN/AN/A000
О1ГрФин1P411.06.2019N/A100N/AN/AN/AN/A000
О1ГрФин1P511.06.2019N/A100.02N/AN/AN/AN/A000
ОАК110:00:37N/A100N/AN/AN/AN/A000
ОАЭ БО-П112:26:55100.3+0.12+0.12%100.18100.12100.1100.35100.19130130 2419
ОАЭ БО-П212:25:29100.22+0.03+0.03%100.19100.19100.19100.25100.24298298 70315
ОАЭ БО-П312:20:03100.02−0.05−0.05%100.07100.07100.02100.07100.04937937 33044
ОбКонФ БО112:21:03N/A100.23N/AN/AN/AN/A000
ОбувьрусБ112:21:16100.21−0.14−0.14%100.35100.16100.16100.35100.23732733 65461
ОбувьрусБ711.06.2019N/AN/AN/AN/AN/AN/A000
ОВК ао12:28:34400.3−0.4−0.10%400.7399.1395401.6398.3672267 64990
ОВК Фин Б110:28:40100.22−0.02−0.02%100.24100.22100.22100.22N/A1010 0222
ОВК Фин0111:44:26N/A99N/AN/AN/AN/A000
ОГК-2 1P3R12:26:2998+0.15+0.15%97.85989898986159 7802
ОГК-2 ао12:28:520.513+0.0086+1.70%0.50440.50880.50490.51440.510892 178 00047 093 2061 485
ОГК2 Б1P1R12:22:50N/A98.6N/AN/AN/AN/A000
ОГК2 Б1P2R12:21:54N/A98.6N/AN/AN/AN/A000
ОДК 0112:22:08N/A109N/AN/AN/AN/A000
ОДК 0212:23:55N/A101.79N/AN/AN/AN/A000
ОДК 0314.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ОДК 0410:01:20N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р212:24:01100.8+0.16+0.16%100.64100.64100.64100.8100.792 2232 240 46615
О'КЕЙ-Б01Р12:28:32100.91+0.19+0.19%100.72102.02100.76102.02100.77569573 63025
О'КЕЙ-Б0512:22:55101.7+0.02+0.02%101.68101.69101.69101.7101.77273 2214
О'КЕЙ-Б0612:23:51N/A100.7N/AN/AN/AN/A000
ОКС ао12:22:241 530−20−1.29%1 5501 5501 4801 5501 52095144 13032
ОМЗ-ап12:28:343 54500%3 5453 5453 5453 5453 54513 5451
ОмскАдм 212:23:19100.6−0.88−0.87%101.48100.6100.6100.6100.693 6222
ОмскОб201412:23:36N/A101.73N/AN/AN/AN/A000
ОмскОб201611:52:46N/A102.13N/AN/AN/AN/A000
ОнлМкфн0112:21:34100.2−0.05−0.05%100.25100.1100.1100.2100.15227227 34618
ОР ао12:28:5359.2+0.2+0.34%595958.759.559.155 920350 24173
ОргСинт ао12:27:0289.5−0.5−0.56%9091899189.78 400753 85051
ОргСинт ап12:23:288.24−0.02−0.24%8.268.168.168.458.3224 000199 66018
Оренб3500212:27:10103.97+1.48+1.44%102.49103.08102.97103.97103.045 052780 81719
Оренб3500312:27:45120.18−0.53−0.44%120.71119.68119.68120.81120.3459552 20019
Оренб3500412:20:02100.01−2.49−2.43%102.5101.88100102.5101.88150 087152 906 03215
ОренОбл 0212:15:27100.1−0.38−0.38%100.48100.48100.1100.48100.273610 8294
ОРЕОЛПроек13.06.2019N/AN/AN/AN/AN/AN/A000
ОрлОбл201712:25:4299.98+0.11+0.11%99.8799.9499.9499.9899.962524 9894
ОткрФКБ912:23:56N/A99.68N/AN/AN/AN/A000
ОткрФКББ0211:24:56N/A54.53N/AN/AN/AN/A000
ОткрФКББ0311:51:2856.19+0.22+0.39%55.9756.1956.1956.1956.1921 1241
ОткрФКББ0411:42:28N/A94.02N/AN/AN/AN/A000
ОткрФКББ0511:17:47N/A87N/AN/AN/AN/A000
ОткрФКББ0611:01:09N/A86.9N/AN/AN/AN/A000
ОткрФКББ0711:53:11N/A82.38N/AN/AN/AN/A000
ОткрФКББ0812:28:5195.91+2.74+2.94%93.1798.9693.998.9896.81159154 4668
ОткрФКББ0911:44:58N/A93.14N/AN/AN/AN/A000
ОткрФКББ1012:00:05N/A83N/AN/AN/AN/A000
ОткрФКББ1110:50:13N/A84N/AN/AN/AN/A000
ОткрФКББ1210:55:5584.84+0.84+1.00%8484.8484.8484.8484.8418481
ОткрФКББ1310:37:43N/A83N/AN/AN/AN/A000
ОткрФКББ1412:13:1184.56+0.05+0.06%84.5184.5684.5684.5684.5621 6911
ОткрФКББ410:02:07N/A105.6N/AN/AN/AN/A000
ОткрФКББ712:21:06N/A86N/AN/AN/AN/A000
ОткрФКББП312:27:11103.5−0.35−0.34%103.85103.67103.34103.67103.5935967 70123
ОткрФКБИО110:00:20N/AN/AN/AN/AN/AN/A000
ОткрФКБОП110:14:58N/A101.66N/AN/AN/AN/A000
ОткрФКБОП211:07:5394.58+1.58+1.70%9392.5592.5394.5892.661614 8264
ОткрФКБОП312:23:55101.45+0.29+0.29%101.16100.72100.72101.45100.9633 0293
ОткрХОЛ 211:41:23N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 310:00:48N/A1.4N/AN/AN/AN/A000
ОткрХОЛ 410:06:19N/A7.15N/AN/AN/AN/A000
ОткрХОЛ 512:12:58N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 611:48:220.0100%0.010.010.010.010.01101
ОткрХОЛБО111:41:100.0100%0.010.010.010.010.01100101
ОткрХОЛБО210:15:43N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО310:17:23N/A2N/AN/AN/AN/A000
ОткрХОЛБО410:00:54N/A16N/AN/AN/AN/A000
ОткрХОЛБО511:51:409.9+0.15+1.54%9.759.99.99.99.921982
ОткрХОЛБО611.06.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП111:46:29N/A28.4N/AN/AN/AN/A000
ОткрХОЛБП211.06.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП311.06.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП411.06.2019N/AN/AN/AN/AN/AN/A000
ОФЗ 2401912:27:43100.16−0.042−0.04%100.202100.226100.151100.226100.17210 19910 216 56079
ОФЗ 2508312:28:5799.627−0.023−0.02%99.6599.6799.599.69999.58833 36633 228 399102
ОФЗ 2620512:28:29100.799+0.098+0.10%100.701100.822100.631100.867100.80326 87627 091 70774
ОФЗ 2620712:28:58104.116+0.16+0.15%103.956103.95103.658104.2104.18931 67032 989 36944
ОФЗ 2620912:28:32101.01+0.137+0.14%100.873101.866100.601101.866100.992107 579108 646 257149
ОФЗ 2621012:28:3699.871+0.012+0.01%99.85999.89999.85199.999.87842 23342 181 467420
ОФЗ 2621112:22:2498.972−0.168−0.17%99.1499.00298.999.19999.13226 75126 472 71344
ОФЗ 2621212:28:3997.61+0.205+0.21%97.40597.56297.4197.6197.5448 9278 707 73081
ОФЗ 2621412:28:1299.4+0.042+0.04%99.35899.44899.20199.44899.383255 540253 962 232220
ОФЗ 2621512:27:4498.807+0.155+0.16%98.65298.80798.398.80798.682 7072 671 25960
ОФЗ 2621712:23:31100.694+0.075+0.07%100.619100.56100.56100.695100.6492 7942 812 13777
ОФЗ 2621812:28:56107.668+0.368+0.34%107.3107.018107.018107.75107.38820 91522 460 28385
ОФЗ 2621912:28:50101.72+0.021+0.02%101.699101.799101.456101.997101.6782 0772 111 84373
ОФЗ 2622012:28:48100.42−0.0030%100.423100.65100.34100.65100.4885 8775 905 67071
ОФЗ 2622112:28:18100.9+0.265+0.26%100.635100.414100.413101100.83379 72880 391 84372
ОФЗ 2622212:22:5198.81+0.111+0.11%98.69998.798.798.8198.79336 99636 549 39531
ОФЗ 2622312:27:3196.856+0.166+0.17%96.699796.5119796.8953 77652 103 37148
ОФЗ 2622412:28:5995.95+0.113+0.12%95.83795.9595.6296.09995.949202 439194 237 92374
ОФЗ 2622512:28:3896.941+0.311+0.32%96.6396.63596.62597.296.943116 138112 587 680129
ОФЗ 2622612:28:02102.75+0.152+0.15%102.598103102.38103102.64233 536239 759 85215
ОФЗ 2622712:28:03100.053+0.103+0.10%99.95100.0599.99100.053100.03133 0013
ОФЗ 2622812:28:51100.649+0.099+0.10%100.55100.64100.64100.649100.6481 1921 199 7192
ОФЗ 2622912:26:0798.700%98.798.798.798.798.72625 6622
ОФЗ 2900612:21:25103.703−0.047−0.05%103.75103.839103.65103.839103.677 1287 389 62426
ОФЗ 2900712:06:28106−0.19−0.18%106.19106.19106106.19106.13677 4302
ОФЗ 2900812:11:56108.076+0.455+0.42%107.621107.621107.621108.076107.9521111 8752
ОФЗ 2900912:21:45109.506−0.176−0.16%109.682110.71109.506110.71110.056330363 1848
ОФЗ 2901012:21:45N/A110.27N/AN/AN/AN/A000
ОФЗ 2901112:28:55100.6100%100.61100.648100.564100.65100.62125 71225 868 058130
ОФЗ 2901212:28:53100.195+0.035+0.03%100.16100.21100.13100.249100.199 8109 828 611107
ОФЗ 4601111:53:25117+1.998+1.74%115.00211711711711711 1701
ОФЗ 4601212:28:28N/A109.989N/AN/AN/AN/A000
ОФЗ 4601812:28:5898.989+0.0040%98.98599.13598.98999.13599.118670664 0929
ОФЗ 4602012:27:0691.214+0.224+0.25%90.9991.0791.0791.3991.256866790 27332
ОФЗ 4602212:28:4293.99+0.09+0.10%93.993.9993.9993.9993.9919401
ОФЗ 4602312:28:39N/A134N/AN/AN/AN/A000
ОФЗ 5200112:21:2596.513−0.047−0.05%96.5696.51296.51296.51396.51293107 7335
ОФЗ 5200212:21:2592.26−0.14−0.15%92.492.48992.2692.4992.316765 63812
ПавлАвт ао11:50:06N/A1 770N/AN/AN/AN/A000
ПГК 0214.06.2019 12:50:50N/A106.85N/AN/AN/AN/A000
ПГК 0314.06.2019 14:01:15N/A110.3N/AN/AN/AN/A000
ПЕРЕСВ БП111:44:01N/A19N/AN/AN/AN/A000
ПЕРЕСВ БП211:32:50N/A19.98N/AN/AN/AN/A000
ПЕРЕСВ БП311.06.2019N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП511:32:59N/A21N/AN/AN/AN/A000
ПЕРЕСВ С0111:28:40N/A10N/AN/AN/AN/A000
ПЕРЕСВЕТБ211:23:20N/A109.7N/AN/AN/AN/A000
ПЕРЕСВЕТБ311:33:20N/A21.93N/AN/AN/AN/A000
ПермьЭнСб12:25:4385.9+0.5+0.59%85.486.68586.785.91 230105 68342
ПермьЭнС-п12:26:068300%8383.682.683.6831 16096 27824
ПИК ао12:28:54368.5−1.1−0.30%369.6368.5367.1370.4368.520 8807 694 182564
ПИК БО-112:23:58100.9−0.05−0.05%100.95100.9100.9100.9100.94747 4231
ПИК БО-214.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ПИК БО-310:00:01N/AN/AN/AN/AN/AN/A000
ПИК БО-712:23:58100.39−0.06−0.06%100.45100.39100.39100.39100.392323 0901
ПИК БО-П0112:26:53102.89−0.01−0.01%102.9102.9102.89102.95102.916 7276 922 51660
ПИК БО-П0212:28:55103.78+0.08+0.08%103.7103.74103.32103.78103.68577598 29033
ПИК БО-П0312:28:51104.7−0.55−0.52%105.25105.43104.7105.43104.856163 96011
ПИК БО-П0414.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ПИК БО-П0612:28:52N/A100.47N/AN/AN/AN/A000
ПИК БО-П0712:24:5098.57−0.23−0.23%98.898.598.598.7598.591 5111 489 72718
Пионер 1P312:24:06100.09+0.04+0.04%100.05100.3499.86100.34100.116464 07312
ПионерБО212:04:4381.99+10.49+14.67%71.581.9981.9981.9981.9918201
ПионЛизБП112:28:03100.06−0.04−0.04%100.1100.09100.06100.1100.072828 0208
ПионЛизБП212:27:10100−0.01−0.01%100.0199.9999.9710099.995 0985 097 255120
ПИФ Аршин13.06.2019N/A96 000N/AN/AN/AN/A000
ПИФ АТРИУМ14.06.2019 18:45:24N/A1 220N/AN/AN/AN/A000
ПИФ КОНСЕР13.06.2019N/A1 534.6N/AN/AN/AN/A000
ПИФ РВМ10:00:49N/A200N/AN/AN/AN/A000
ПИФ РосАкц13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФ РубОбл12:20:141 598−4−0.25%1 6021 5801 5801 6021 5984165 51410
ПИФ ТФГакц13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФАльтИнв13.06.2019N/A282 000N/AN/AN/AN/A000
ПИФБКС Имп12:21:472 270+50+2.25%2 2202 2802 2702 2802 28024 5502
ПИФБКС Осн10:54:00N/A4 480N/AN/AN/AN/A000
ПИФБКСПерс12:22:234 980+30+0.61%4 9505 0004 9505 0004 9502099 0804
ПИФЖилПрог13.06.2019N/A1 830N/AN/AN/AN/A000
ПИФКапИнвб13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФКоммИнв13.06.2019N/A1 835N/AN/AN/AN/A000
ПИФКонкЭст13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФНевХаус13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФНМТраст13.06.2019N/A566 000N/AN/AN/AN/A000
ПИФОткрОбл13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФПерПрК13.06.2019N/A2 054N/AN/AN/AN/A000
ПИФПятЗем13.06.2019N/A10 800N/AN/AN/AN/A000
ПИФРВМКап13.06.2019N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог13.06.2019N/A950N/AN/AN/AN/A000
ПИФРусТрнз13.06.2019N/A69 300N/AN/AN/AN/A000
ПИФРФЦ-Шув13.06.2019N/A1 665 000N/AN/AN/AN/A000
ПИФСбер-КН10:36:05N/A141N/AN/AN/AN/A000
ПИФСистИнв13.06.2019N/A249 000N/AN/AN/AN/A000
ПИФСтрИнв12:03:14N/A100N/AN/AN/AN/A000
ПИФТверУс13.06.2019N/A35 400N/AN/AN/AN/A000
ПИФТретЗем13.06.2019N/A11 000N/AN/AN/AN/A000
ПИФТФБ-Рен13.06.2019N/A99 500N/AN/AN/AN/A000
ПИФТФГСпек13.06.2019N/A775N/AN/AN/AN/A000
ПИФУрлНед113.06.2019N/AN/AN/AN/AN/AN/A000
ПИФЦарМост13.06.2019N/A1 379N/AN/AN/AN/A000
ПИФЧетвЗем13.06.2019N/A20 300N/AN/AN/AN/A000
ПИФЮгра13.06.2019N/A11 777N/AN/AN/AN/A000
ПКБ БО-0112:22:3597−0.49−0.50%97.4997.7996.197.896.15970932 63115
ПКТ 0112:03:57107.95−0.04−0.04%107.99105.62105.61107.95106.3933 1923
ПКТ 0212:15:51N/A105.8N/AN/AN/AN/A000
ПКТ 0312:00:57N/A105.7N/AN/AN/AN/A000
Плазмек12:18:370.1338+0.0017+1.29%0.13210.13380.13380.13380.13381 0001341
ПолиплБ0312:26:2799.200%99.299.198.5599.298.888281 07821
ПолиплП1Б114.06.2019 13:59:24N/AN/AN/AN/AN/AN/A000
Полюс12:28:515 742.5+21.5+0.38%5 7215 749.55 7065 7915 73017 950102 856 0231 978
ПолюсБ111:12:54108.04+0.34+0.32%107.7108.04108.04108.04108.0455 4021
ПолюсБ212:20:41107.6−0.1−0.09%107.7107.6107.6107.6107.6181194 7562
ПолюсБ310:29:15107.600%107.6107.6107.6107.6107.611 0761
ПочтаРБ1P110:02:17N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P211:08:12N/A101N/AN/AN/AN/A000
ПочтаРБ1P311:54:17N/A100.48N/AN/AN/AN/A000
ПочтаРБ1P412:28:4598.38−0.32−0.32%98.798.3898.3898.3898.3819841
ПочтаРБ1P512:22:5798.46+0.06+0.06%98.498.4698.3998.7598.493938 4138
ПочтаРБ1P712:11:26101.1+0.1+0.10%101100.55100.55101.1100.83662 692668 176 95924
ПочтаРос0410:19:08N/A100.9N/AN/AN/AN/A000
ПочтаРосБ114.06.2019 12:47:03N/AN/AN/AN/AN/AN/A000
ПочтаРосБ211:23:19N/A100.5N/AN/AN/AN/A000
ПочтаРосБ310:30:08N/A100.74N/AN/AN/AN/A000
ПочтаРосБ411:40:35N/A102N/AN/AN/AN/A000
ПравоурмБ112:09:13N/A101.02N/AN/AN/AN/A000
Правоурми110:06:56N/A99.9N/AN/AN/AN/A000
ПраймФ 0112:00:04N/A0.01N/AN/AN/AN/A000
ПраймФ БО110:00:20N/A26N/AN/AN/AN/A000
ПраймФ БО211.06.2019N/A100N/AN/AN/AN/A000
ПрГарант 214.06.2019 13:59:04N/A94.3N/AN/AN/AN/A000
Приморье10:40:33N/A9 200N/AN/AN/AN/A000
ПР-Лиз 1P112:16:27100.46−0.29−0.29%100.75100.46100.46100.46100.4622 0091
ПР-Лиз 1P212:19:55100.29−0.01−0.01%100.3100.3100.29100.33100.3147147 4437
Промкап 0210:00:24N/A93.1N/AN/AN/AN/A000
ПромНСерБ111:41:58N/A49.98N/AN/AN/AN/A000
ПромсвбБО612:20:31N/A99.95N/AN/AN/AN/A000
ПромсвбБО812:23:41N/A101.15N/AN/AN/AN/A000
ПромсвбБП112:17:41N/A102.5N/AN/AN/AN/A000
ПропфинБО110:00:00N/A100N/AN/AN/AN/A000
ПропфнБ-П110:13:35N/A103.5N/AN/AN/AN/A000
ПропфнБ-П211.06.2019N/A102N/AN/AN/AN/A000
ПРОТЕК ао12:28:0092.3−0.3−0.32%92.692.992.392.992.570064 7305
ПСНПрМдБП110:05:57N/A13N/AN/AN/AN/A000
ПСНПрМдж 111:39:34N/A18N/AN/AN/AN/A000
ПФТерЮгра13.06.2019N/A108 780N/AN/AN/AN/A000
ПЮДМ БО-П112:11:46N/A101.19N/AN/AN/AN/A000
Распадская12:28:11137.08+1.26+0.93%135.82136.8136.78137.98137.28177 21024 325 633780
РБК ао12:28:483.878+0.16+4.30%3.7183.773.6523.8783.798173 100657 42595
РВММегаплс13.06.2019N/A284 090N/AN/AN/AN/A000
РВМСтНедв113.06.2019N/A189 000N/AN/AN/AN/A000
РГ Лиз 0112:21:0999.900%99.999.9199.999.9199.93231 9693
РГС СК ао12:23:300.135+0.0006+0.45%0.13440.13480.13340.13580.13462 008 000270 09947
РДБанк ао14.06.2019 10:26:06N/A157N/AN/AN/AN/A000
РегИнв 0112:23:22N/A0.25N/AN/AN/AN/A000
РегИнв Б0110:00:19N/A0.15N/AN/AN/AN/A000
РегИнв Б0210:00:19N/A0.38N/AN/AN/AN/A000
РегИнв Б0310:00:19N/A0.25N/AN/AN/AN/A000
РегИнв Б0410:00:19N/A0.11N/AN/AN/AN/A000
РегИнв Б0510:00:20N/A0.14N/AN/AN/AN/A000
РегИнв Б0610:00:19N/A0.12N/AN/AN/AN/A000
РЕГИОН БО611.06.2019N/AN/AN/AN/AN/AN/A000
РЕГИОН БО711.06.2019N/AN/AN/AN/AN/AN/A000
РегионНедв13.06.2019N/AN/AN/AN/AN/AN/A000
РедСофт1P112:28:49100.5−0.6−0.59%101.1101.11100.5101.47100.83363366 02636
РедСофт1P212:17:34100.12−0.18−0.18%100.3100.27100.12100.27100.158181 1459
Рент.Недв.13.06.2019N/AN/AN/AN/AN/AN/A000
РЕСО-Гар0309:59:59N/A100N/AN/AN/AN/A000
РЕСОЛизБ0114.06.2019 13:59:53N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0210:00:01N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0313.06.2019 16:56:39105.15+5.65+5.68%99.5105.15105.15105.15105.151616 8241
РЕСОЛизБ0411:42:19N/A100N/AN/AN/AN/A000
РЕСОЛизБ0510:05:22N/A112.72N/AN/AN/AN/A000
РЕСОЛизБП212:23:55101.85−0.07−0.07%101.92101.85101.85101.85101.858182 4993
РЕСОЛизБП412:27:32100.75−0.04−0.04%100.79100.78100.75100.84100.768 9629 030 1048
РЖД 1Р-05R12:21:5996.25−0.04−0.04%96.29959596.2595.082220 9175
РЖД 1Р-06R12:22:31N/A94.03N/AN/AN/AN/A000
РЖД 1Р-07R11:47:0396.95+0.15+0.15%96.896.9596.9596.9596.9510399 8591
РЖД 1Р-08R10:01:25N/A104.6N/AN/AN/AN/A000
РЖД 1Р-09R10:17:20N/A105.85N/AN/AN/AN/A000
РЖД 1Р-10R11:45:55N/A103.74N/AN/AN/AN/A000
РЖД 1Р-11R10:25:51N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R12:22:28102.89−0.01−0.01%102.9102.89102.89102.89102.8933 0871
РЖД 1Р-13R10:05:16N/AN/AN/AN/AN/AN/A000
РЖД 1Р-14R12:22:48105.75+0.75+0.71%105105.75105.75105.75105.752627 4951
РЖД 1Р-15R10:02:09N/AN/AN/AN/AN/AN/A000
РЖД 36 обл10:01:06N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R12:28:48102.400%102.4102.4102.4102.4102.477 1682
РЖД Б01P2R11:51:09102.49+0.49+0.48%102102.49102.49102.49102.4955 1251
РЖД Б01P3R12:28:51N/A101N/AN/AN/AN/A000
РЖД Б01P4R12:22:4999.81−0.19−0.19%10099.8199.8199.8199.8143 9921
РЖД БО-0210:01:49N/A104N/AN/AN/AN/A000
РЖД БО-0511.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-0711:28:19N/A102.03N/AN/AN/A102000
РЖД БО-0911.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1011.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1110:02:19N/A102.75N/AN/AN/AN/A000
РЖД БО-1211.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1311.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1411.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1511.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1611.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1712:28:18N/A105N/AN/AN/AN/A000
РЖД БО-1811.06.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1911.06.2019N/AN/AN/AN/AN/AN/A000
РЖД-18 обл12:20:31100.2+0.01+0.01%100.19100.2100.2100.2100.2599600 1985
РЖД-19 обл12:07:33N/A99.94N/AN/AN/AN/A000
РЖД-23 обл11:21:39N/A99.95N/AN/AN/AN/A000
РЖД-28 обл12:05:28100.45−0.04−0.04%100.49100.45100.45100.45100.4510 00010 045 0001
РЖД-30 обл11:24:13N/A100N/AN/AN/AN/A000
РЖД-32 обл12:19:1694.34−0.21−0.22%94.5594.5194.3494.5194.3410 0009 434 00917
РЖД-33 обл11.06.2019N/AN/AN/AN/AN/AN/A000
РЖД-34 обл11.06.2019N/AN/AN/AN/AN/AN/A000
РЖД-35 обл11.06.2019N/AN/AN/AN/AN/AN/A000
РЖД-41 обл11:03:18N/A100.8N/AN/AN/AN/A000
РЖД-42 обл11.06.2019N/AN/AN/AN/AN/AN/A000
РН БАНК 0112:06:43N/A100N/AN/AN/AN/A000
РН БАНК1Р112:14:15N/A101.15N/AN/AN/AN/A000
РН БАНК1Р211:13:57N/A100.48N/AN/AN/AN/A000
РН БАНК1Р312:21:37102.09+0.09+0.09%102102102102.09102.065758 1773
РН БАНК1Р412:28:17102+0.04+0.04%101.96101.95101.95102101.98221225 3703
РН БАНК1Р511:26:49101.9+0.4+0.39%101.5101.9101.9101.9101.91212 2282
РН-ЗапСиб12:01:59N/A27.2N/AN/AN/AN/A000
Роделен1Р112:17:51100.21−0.07−0.07%100.28100.25100.15100.28100.21129107 70615
Роллман12:28:5322.7+0.1+0.44%22.622.422.322.722.64 880110 23164
Роллман-п12:28:3924.36+0.16+0.66%24.224.224.1424.3624.221 35032 70210
РОЛЬФ 1Р0112:18:59104+0.18+0.17%103.82108.47103.99108.47104.64170177 89019
Росбанк ао12:14:4656.4−1−1.74%57.457.256.457.256.8905 1003
Росбанк2P212:22:01N/A100.64N/AN/AN/AN/A000
Росбанк2P310:50:31N/AN/AN/AN/AN/AN/A000
Росбанк2P412:17:17101.800%101.8101.8101.8101.8101.82 3132 354 6341
Росбанк2P512:18:27N/A100.8N/AN/AN/AN/A000
Росбанк-А710:01:47N/A97N/AN/AN/AN/A000
Росбанк-А811.06.2019N/A100.25N/AN/AN/AN/A000
РосбанкБ1110:39:04N/A100.99N/AN/AN/AN/A000
РосбанкБ1210:36:54N/A101N/AN/AN/AN/A000
РосбанкБ1412:07:26N/A98.79N/AN/AN/AN/A000
РосбанкБ1910:07:49N/AN/AN/AN/AN/AN/A000
РосбанкБ2012:28:18N/A97.03N/AN/AN/AN/A000
РосбанкБ2510:07:56N/AN/AN/AN/AN/AN/A000
РосбанкБ2611:03:18N/AN/AN/AN/AN/AN/A000
РосбанкБО510:55:22N/A99.9N/AN/AN/AN/A000
РосбанкБО810:35:57N/AN/AN/AN/AN/AN/A000
Росбн13ИП10:01:38N/AN/AN/AN/AN/AN/A000
Росбн14ИП10:18:39N/AN/AN/AN/AN/AN/A000
Росбн15ИП10:18:39N/AN/AN/AN/AN/AN/A000
Росбн18ИП10:01:38N/AN/AN/AN/AN/AN/A000
Росбн19ИП10:07:49N/AN/AN/AN/AN/AN/A000
РосбнБ1P112:13:10100.46+0.01+0.01%100.45100.45100.45100.46100.4577 0322
РосбнБО1210:07:49N/AN/AN/AN/AN/AN/A000
РосбнБСО1214.06.2019 13:59:04N/A100N/AN/AN/AN/A000
РосбнБСО1314.06.2019 13:59:04N/A100N/AN/AN/AN/A000
РосбнБСО1414.06.2019 13:59:04N/A100N/AN/AN/AN/A000
РосбнБСО1514.06.2019 13:59:04N/A100N/AN/AN/AN/A000
РОСИНТЕРао12:25:5368.8+0.4+0.58%68.467.267.268.868.2805 4484
Росинтруд110:49:34N/A96.9N/AN/AN/AN/A000
РОСНАНО2P112:28:21100.7+0.05+0.05%100.65100.7100.6100.74100.715 9976 039 59820
Роснефть12:28:52408.95+0.95+0.23%408409.55407.8411.8409.051 214 800496 933 0985 580
Роснефть0412:23:0499.86+0.16+0.16%99.799.1599.15100.5999.692019 9384
Роснефть0512:28:4099.88+0.72+0.73%99.1699.8899.8899.8899.88109 9882
Роснефть0611:25:11N/A95.58N/AN/AN/AN/A000
Роснефть0711:08:37N/A97.9N/AN/AN/AN/A000
Роснефть0812:13:3497.85+0.65+0.67%97.297.8497.8497.8597.84109 7843
Роснефть0911:25:12N/A100N/AN/AN/AN/A000
Роснефть1011:25:12N/A100N/AN/AN/AN/A000
РоснефтьБ111:57:36N/A102N/AN/AN/AN/A000
РоснефтьБ512:15:33N/A100.35N/AN/AN/AN/A000
РоснефтьБ611:03:18N/A101N/AN/AN/AN/A000
РоснефтьБ711:47:30N/A102N/AN/AN/AN/A000
Роснфт1P111.06.2019N/A100N/AN/AN/AN/A000
Роснфт1P211:51:03103.61−2.09−1.98%105.7103.61103.61103.61103.6111 0361
Роснфт1P310:02:18N/AN/AN/AN/AN/AN/A000
Роснфт1P412:21:31101.65−0.2−0.20%101.85101.06101.06102101.722 9903 041 51321
Роснфт1P510:02:12N/AN/AN/AN/AN/AN/A000
Роснфт1P610:01:23N/AN/AN/AN/AN/AN/A000
Роснфт1P711:07:43N/A100N/AN/AN/AN/A000
Роснфт1P810:01:24N/AN/AN/AN/AN/AN/A000
Роснфт2P110:01:24N/A100N/AN/AN/AN/A000
Роснфт2P212:12:37N/A100N/AN/AN/AN/A000
Роснфт2P310:01:28N/AN/AN/AN/AN/AN/A000
Роснфт2P412:26:0698.4+0.26+0.26%98.1498.629898.6298.231 8231 790 80311
Роснфт2P512:06:0997+0.4+0.41%96.696.8996.899797505 299490 139 88213
Роснфт2P611:21:08N/A102.2N/AN/AN/AN/A000
Роснфт2P710:02:01N/AN/AN/AN/AN/AN/A000
РоснфтБО1011:41:24N/A100.4N/AN/AN/AN/A000
РоснфтБО1110:07:26N/A100.4N/AN/AN/AN/A000
РоснфтБО1210:07:26N/A100.4N/AN/AN/AN/A000
РоснфтБО1310:01:47N/A100.4N/AN/AN/AN/A000
РоснфтБО1410:01:47N/A100.4N/AN/AN/AN/A000
РоснфтБО1510:08:23N/A100N/AN/AN/AN/A000
РоснфтБО1610:08:23N/A100N/AN/AN/AN/A000
РоснфтБО1710:08:34N/A100N/AN/AN/AN/A000
РоснфтБО1810:00:42N/A100N/AN/AN/AN/A000
РоснфтБО1911:44:08N/A100N/AN/AN/AN/A000
РоснфтБО210:01:47N/A101.4N/AN/AN/AN/A000
РоснфтБО2010:02:11N/A100N/AN/AN/AN/A000
РоснфтБО2110:01:01N/A100N/AN/AN/AN/A000
РоснфтБО2212:16:49N/A100N/AN/AN/AN/A000
РоснфтБО2310:06:32N/A100N/AN/AN/AN/A000
РоснфтБО2410:01:04N/A102.06N/AN/AN/AN/A000
РоснфтБО2510:01:04N/A100N/AN/AN/AN/A000
РоснфтБО2610:06:32N/A100N/AN/AN/AN/A000
РоснфтБО312:15:25104.11−1.38−1.31%105.49104.11104.11104.11104.1111 0411
РоснфтБО410:01:47N/A109.93N/AN/AN/AN/A000
РоснфтБО812:22:21N/A100.4N/AN/AN/AN/A000
РоснфтБО912:15:26N/A104.98N/AN/AN/AN/A000
РоссетБ1Р111:20:41N/A99.55N/AN/AN/AN/A000
Россети ао12:28:521.5001+0.0707+4.95%1.42941.43491.43231.50741.4806395 826 000586 068 32612 679
Россети ап12:28:451.829+0.091+5.24%1.7381.721.721.841.80310 786 00019 447 130816
РоссетиБО211.06.2019N/AN/AN/AN/AN/AN/A000
РоссетиБО311.06.2019N/AN/AN/AN/AN/AN/A000
РоссетиБО510:47:25N/A103N/AN/AN/AN/A000
РоссетиБО611.06.2019N/AN/AN/AN/AN/AN/A000
РОССИУМ 0110:33:49N/A100.65N/AN/AN/AN/A000
РОССИУМ Б110:33:49N/A100.25N/AN/AN/AN/A000
РОССИУМ1P114.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
РОССИУМ1P214.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
Ростел -ао12:28:5278.24+0.54+0.69%77.777.6577.6578.2778.09243 12018 984 7361 646
Ростел -ап12:28:5261.65+0.1+0.16%61.5561.6561.361.961.5147 2009 054 150321
Ростел1P1R11:08:47N/A100.65N/AN/AN/AN/A000
Ростел1P2R10:50:53101.01−1.98−1.92%102.99101.01101.01101.01101.0111 0101
Ростел1P3R11:38:36N/A99.1N/AN/AN/AN/A000
Ростел1P4R12:23:1096.35+0.05+0.05%96.396.3596.3596.3596.351 4711 417 3091
Ростел1P5R10:20:56N/A100.8N/AN/AN/AN/A000
РостелБО-112:23:57N/A96N/AN/AN/AN/A000
РОСЭКСИМБ111:25:13N/A100.05N/AN/AN/AN/A000
РоялКапБО112:23:06100.22−0.38−0.38%100.6100.5100.22100.71100.32192192 61118
РоялКапБО212:22:30101.5−0.25−0.25%101.75101.5101.5101.5101.51010 1501
РСБ ХМАО0110:01:53N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0111:33:41N/A99.95N/AN/AN/AN/A000
РСГ-ФинБ1011:58:47N/A104N/AN/AN/AN/A000
РСГ-ФинБ312:11:35101.09−0.26−0.26%101.35101.08101.08101.49101.263333 41711
РСГ-ФинБ412:20:4599.4400%99.4499.4599.4499.4599.4554 9723
РСГ-ФинБ611:40:43N/A99.9N/AN/AN/AN/A000
РСГ-ФинБ712:04:14101.53+0.03+0.03%101.5102101.53102102121123 4154
РСХБ 01Т112:24:4590.2−0.25−0.28%90.4590.490.0190.490.26 5165 877 28029
РСХБ 06Т110:02:13N/A129.9N/AN/AN/AN/A000
РСХБ 07Т110:02:13N/A129.9N/AN/AN/AN/A000
РСХБ 08Т112:13:16113−1.07−0.94%114.07113.9113114113.81852969 67315
РСХБ 09Т112:20:0490.4−0.15−0.17%90.5590.2490.290.490.25708638 98018
РСХБ 1012:07:41N/A100.5N/AN/AN/AN/A000
РСХБ 1112:06:54N/A136.99N/AN/AN/AN/A000
РСХБ 1210:28:30N/A104.98N/AN/AN/AN/A000
РСХБ 1312:07:39N/A100.11N/AN/AN/AN/A000
РСХБ 1412:07:43N/A100.08N/AN/AN/AN/A000
РСХБ 1512:06:51N/A99.7N/AN/AN/AN/A000
РСХБ 1612:08:23N/A100.05N/AN/AN/AN/A000
РСХБ 1711:17:08N/A100N/AN/AN/AN/A000
РСХБ 1812:06:45N/A100.45N/AN/AN/AN/A000
РСХБ 2012:23:55N/A98.5N/AN/AN/AN/A000
РСХБ 2112:06:35N/A98.5N/AN/AN/AN/A000
РСХБ 2210:01:43N/A100N/AN/AN/AN/A000
РСХБ 2310:11:35N/A101.9N/AN/AN/AN/A000
РСХБ 2410:00:00N/A100N/AN/AN/AN/A000
РСХБ 2511:47:44N/A100N/AN/AN/AN/A000
РСХБ 2610:01:24N/A100N/AN/AN/AN/A000
РСХБ 2710:00:00N/A116N/AN/AN/AN/A000
РСХБ 2814.06.2019 11:24:52N/A110.7N/AN/AN/AN/A000
РСХБ 812:20:3199.9900%99.9999.9999.9999.9999.9955 0001
РСХБ 912:20:31N/A100.19N/AN/AN/AN/A000
РСХБ БО 1P12:16:19101.94+0.04+0.04%101.9101.94101.94101.94101.9422 0391
РСХБ БО 2P12:18:16101.29+0.06+0.06%101.23101.29101.29101.29101.29180182 3224
РСХБ БО 3P12:25:32101.05+0.15+0.15%100.9100.99100.99101.05101.04631637 5353
РСХБ БО 4P12:16:38N/A100.39N/AN/AN/AN/A000
РСХБ БО1312:07:45N/A101.08N/AN/AN/AN/A000
РСХБ БО1411:12:14N/A101.34N/AN/AN/AN/A000
РСХБ БО1510:25:56N/A101N/AN/AN/AN/A000
РСХБ БО1710:01:48N/A100.1N/AN/AN/AN/A000
РСХБ БО-5Р12:16:1698.32−0.07−0.07%98.3998.3998.2698.498.37498489 89723
РСХБ БО-6Р12:16:56102.55+0.3+0.29%102.25102.54102.54102.55102.55106108 7024
РСХБ БО-7Р10:01:53N/AN/AN/AN/AN/AN/A000
РСХБ БО810:01:47N/A111.19N/AN/AN/AN/A000
РСХБ БО-8Р12:28:54100.44+0.01+0.01%100.43100.44100.44100.44100.441 4411 447 3401
РСХБ БО910:53:03N/A100N/AN/AN/AN/A000
РСЭКСМБ1Р111:05:29N/A103.3N/AN/AN/A103.25000
РУСАБрБ1P112:10:17N/A101.15N/AN/AN/AN/A000
РусАква ао12:12:12211.5+1+0.48%210.52152072152081 370285 01519
РУСАЛБАл0812:14:12N/A84.61N/AN/AN/AN/A000
РУСАЛБрБ0112:18:4192.65+0.55+0.60%92.192.2192.292.7692.318275 6988
РусГидрБП512:20:30100.69+0.19+0.19%100.5100.5100.5100.7100.514 8714 895 72810
РусГидро12:28:520.6085+0.0055+0.91%0.6030.60350.60240.61670.6109550 985 000336 572 58711 267
РусГидро0111:59:37N/A102.99N/AN/AN/AN/A000
РусГидро0210:12:13N/A103.84N/AN/AN/AN/A000
РусГидро0712:22:59N/A75.41N/AN/AN/AN/A000
РусГидро0812:22:4975.82+0.33+0.44%75.4975.8275.8275.8275.8217581
РусГидро0912:22:45N/A100.41N/AN/AN/AN/A000
Русгрэйн12:27:494.898+0.03+0.62%4.8684.814.84.974.87223 680115 341111
Русолово12:22:592.08+0.074+3.69%2.0062.0082.0082.0862.062230 000474 37054
Русполимет12:21:190.400%0.40.39750.39750.4020.400570 00028 0407
РуссНфт ао12:28:52598.2+3+0.50%595.2586.2586.2599596.42 5281 507 726530
Русфинан1210:02:05N/A101.54N/AN/AN/AN/A000
РусфинБ1P114.06.2019 13:59:45N/A100.09N/AN/AN/AN/A000
РусфинБ1P211:14:11N/A101.3N/AN/AN/AN/A000
РусфинБО1214.06.2019 12:12:10N/A100.1N/AN/AN/AN/A000
Рф-ММВБгф10:21:07N/A18 760N/AN/AN/AN/A000
РязЭнСб11:53:104.49+0.03+0.67%4.464.494.494.494.492 0008 9801
СамарОбл 912:26:22100.35+0.05+0.05%100.3100.49100.27100.49100.385210 4406
СамарОбл1012:17:13101.61−0.38−0.37%101.99103.39101.61103.4102.328788 08141
СамарОбл1111:58:16103.1+0.4+0.39%102.7103.3103.1103.3103.11501258 2862
СамарОбл1212:18:40104.64+0.14+0.13%104.5104.5104.5104.64104.62197206 1064
СамарОбл1312:28:25N/A100.25N/AN/AN/AN/A000
СамарОбл1410:12:14N/A97.5N/AN/AN/AN/A000
СамарЭн-ао12:28:480.32800%0.3280.3280.3280.3280.32820 0006 5601
СамарЭн-ап12:25:160.29−0.01−3.33%0.30.290.290.290.2910 0002 9001
Самолет 0114.06.2019 13:59:04N/A100N/AN/AN/AN/A000
Самолет1P411.06.2019N/AN/AN/AN/AN/AN/A000
СамолетБП110:46:19N/A102N/AN/AN/AN/A000
СамолетБП211:15:24N/A104N/AN/AN/AN/A000
СамолетБП314.06.2019 14:01:07N/AN/AN/AN/AN/AN/A000
СаратНПЗ12:21:40N/A6 900N/AN/AN/AN/A000
СаратНПЗ-п12:25:0112 640+80+0.64%12 56012 48012 48012 68012 6201802 270 70040
СаратОбл1712:28:5899.25+0.1+0.10%99.1599.1699.1699.2599.2498 9322
СаратЭн-ао12:14:180.1176−0.0024−2.00%0.120.11840.11760.11840.1178100 00011 7845
СаратЭн-ап12:13:380.08+0.002+2.56%0.0780.080.080.080.0820 0001 6002
САФМАР ао12:28:27485−2−0.41%487490.8482.6492.6484.412 4406 024 6601 076
Сахэнер ао12:03:304.43+0.01+0.23%4.424.434.434.434.431 0004 4302
Сбер Б100R14.06.2019 12:04:45N/AN/AN/AN/AN/AN/A000
СберАрБиз213.06.2019N/A312 000N/AN/AN/AN/A000
СберАрБизн10:01:59N/A249 000N/AN/AN/AN/A000
СберБ Б08R12:08:20N/A102.4N/AN/AN/AN/A000
СберБ Б09R12:02:45N/A106.3N/AN/AN/AN/A000
СберБ Б10R12:15:37N/A97.2N/AN/AN/AN/A000
СберБ Б11R12:02:45N/A100N/AN/AN/AN/A000
СберБ Б12R12:21:0799.72−0.22−0.22%99.9499.7199.3299.7299.571 1651 159 98341
СберБ Б14R12:02:47N/A96.5N/AN/AN/AN/A000
СберБ Б15R12:02:45N/A102.7N/AN/AN/AN/A000
СберБ Б16R11:54:5299.89−0.02−0.02%99.9199.7599.7510099.94177176 90320
СберБ Б17R12:02:45N/A99.4N/AN/AN/AN/A000
СберБ Б18R12:02:49N/AN/AN/AN/AN/AN/A000
СберБ Б19R12:03:04N/AN/AN/AN/AN/AN/A000
СберБ Б20R12:02:45N/A105.87N/AN/AN/AN/A000
СберБ Б21R12:02:49N/AN/AN/AN/AN/AN/A000
СберБ Б22R12:02:4596.5+0.8+0.84%95.795.795.796.596.121 9222
СберБ Б23R12:02:45N/A98.8N/AN/AN/AN/A000
СберБ Б24R12:02:49N/AN/AN/AN/AN/AN/A000
СберБ Б25R12:02:45N/AN/AN/AN/AN/AN/A000
СберБ Б26R11.06.2019N/AN/AN/AN/AN/AN/A000
СберБ Б27R12:02:47N/AN/AN/AN/AN/AN/A000
СберБ Б28R12:14:40101.1−0.2−0.20%101.399.6499.28101.1100.36139138 9728
СберБ Б29R12:19:57N/A96.4N/AN/AN/AN/A000
СберБ Б30R12:27:45N/A91.39N/AN/AN/AN/A000
СберБ Б31R12:02:45N/A111.6N/AN/AN/AN/A000
СберБ Б33R12:02:47N/AN/AN/AN/AN/AN/A000
СберБ Б35R12:19:2095+0.1+0.11%94.994.594.595.594.56267252 4774
СберБ Б36R12:02:47N/AN/AN/AN/AN/AN/A000
СберБ Б37R12:02:48N/AN/AN/AN/AN/AN/A000
СберБ Б38R12:02:45N/AN/AN/AN/AN/AN/A000
СберБ Б39R12:02:52N/AN/AN/AN/AN/AN/A000
СберБ Б41R12:02:45N/A106.6N/AN/AN/AN/A000
СберБ Б42R12:02:45101.71−0.03−0.03%101.74101.71101.71101.71101.7111 0171
СберБ Б43R12:04:12104.4+0.1+0.10%104.3105.5101.33105.5103.966 2345
СберБ Б44R12:02:52N/AN/AN/AN/AN/AN/A000
СберБ Б45R12:02:53N/AN/AN/AN/AN/AN/A000
СберБ Б46R12:02:48N/AN/AN/AN/AN/AN/A000
СберБ Б47R12:04:13112.1−0.9−0.80%113110.74110.74112.1111.4222 2282
СберБ Б48R12:20:5099.2+1.29+1.32%97.9199.299.299.299.265 9522
СберБ Б49R12:05:58101.26−2.06−1.99%103.32101.26101.26101.26101.2611 0131
СберБ Б50R10:01:51N/AN/AN/AN/AN/AN/A000
СберБ Б52R12:25:58101.1−0.8−0.79%101.9101.9101.1101.9101.316868 8924
СберБ Б53R12:02:49N/AN/AN/AN/AN/AN/A000
СберБ Б54R12:02:52N/AN/AN/AN/AN/AN/A000
СберБ Б55R12:02:47N/AN/AN/AN/AN/AN/A000
СберБ Б57R12:02:4597−1−1.02%9897979797109 7002
СберБ Б58R12:02:4592.53+0.42+0.46%92.1192.5392.5392.5392.5319251
СберБ Б59R12:02:45N/A96.1N/AN/AN/AN/A000
СберБ Б60R12:02:45N/AN/AN/AN/AN/AN/A000
СберБ Б61R12:02:45N/AN/AN/AN/AN/AN/A000
СберБ Б62R12:02:48N/AN/AN/AN/AN/AN/A000
СберБ Б63R11.06.2019N/AN/AN/AN/AN/AN/A000
СберБ Б64R12:04:0098.5−0.7−0.71%99.292.1292.1298.596.082725 9415
СберБ Б66R12:14:06100.3−1.24−1.22%101.54100.01100.01100.3100.2344 0092
СберБ Б67R12:02:45N/A99.5N/AN/AN/AN/A000
СберБ Б68R10:02:03N/AN/AN/AN/AN/AN/A000
СберБ Б69R12:02:45N/A101.9N/AN/AN/AN/A000
СберБ Б70R12:02:45N/A95N/AN/AN/AN/A000
СберБ Б71R12:02:4596.55+1.89+2.00%94.6696.5596.5596.5596.5554 8281
СберБ Б72R12:02:48N/AN/AN/AN/AN/AN/A000
СберБ Б73R12:02:47N/AN/AN/AN/AN/AN/A000
СберБ Б74R12:02:52N/AN/AN/AN/AN/AN/A000
СберБ Б76R12:02:4593.91−0.31−0.33%94.2293.9193.9193.9193.9119391
СберБ Б77R12:03:5095.4+0.2+0.21%95.293.393.395.494.3521 8872
СберБ Б78R12:25:18100.99−0.01−0.01%101101.25100.9101.25101.0519 93320 141 84715
СберБ Б79R12:02:49N/AN/AN/AN/AN/AN/A000
СберБ Б81R12:02:48N/AN/AN/AN/AN/AN/A000
СберБ Б82R12:19:45N/A103.5N/AN/AN/AN/A000
СберБ Б83R12:05:08N/A97.5N/AN/AN/AN/A000
СберБ Б84R12:03:2899.2+0.4+0.40%98.896.8396.8399.299618611 7934
СберБ Б86R12:02:45N/AN/AN/AN/AN/AN/A000
СберБ Б88R12:28:459700%9795.0695.0697.5497194188 1769
СберБ Б89R12:02:45N/AN/AN/AN/AN/AN/A000
СберБ Б90R14.06.2019 12:05:18N/AN/AN/AN/AN/AN/A000
СберБ Б91R11.06.2019N/AN/AN/AN/AN/AN/A000
СберБ Б93R11.06.2019N/AN/AN/AN/AN/AN/A000
СберБ Б95R11.06.2019N/AN/AN/AN/AN/AN/A000
СберБ Б96R12:21:56N/AN/AN/AN/AN/AN/A000
СберБ Б97R11.06.2019N/AN/AN/AN/AN/AN/A000
СберБ БО1912:28:01N/A101.1N/AN/AN/AN/A000
СберБ БО3712:27:11N/A102.9N/AN/AN/AN/A000
СберБ БО3R12:28:05101.12+0.13+0.13%100.9999.7799.77101.5101.147 1507 231 38239
СберБ БО4R12:28:1198.4−0.07−0.07%98.4798.4298.0398.5998.261 0471 028 79559
СберБ БО5R12:02:45N/A101.2N/AN/AN/AN/A000
СберБ БО6R12:27:3897.84−0.49−0.50%98.3398.597.8498.598.321 7181 689 12143
СберБ БО7R12:02:45N/A98.8N/AN/AN/AN/A000
СберБ об 110:01:06N/AN/AN/AN/AN/AN/A000
Сбербанк12:28:51240.29+1.49+0.62%238.8239237.5240.87239.3211 580 0802 771 289 94717 240
Сбербанк-п12:28:51207.9+0.43+0.21%207.47206.51206.25208.4207.291 525 770316 279 7905 245
СберББО13R12:02:45N/AN/AN/AN/AN/AN/A000
СберДен ОП11:00:381 08600%1 0861 0861 0861 0861 086264286 7041
СвердлОб312:28:51N/A104.63N/AN/AN/AN/A000
СвердлОб412:21:56N/A98.76N/AN/AN/AN/A000
СвердлОбл512:28:01N/A101.81N/AN/AN/AN/A000
СветофорП112:21:54N/A103.8N/AN/AN/AN/A000
СвязБанкБ910:55:22N/A98.5N/AN/AN/AN/A000
СвязьБанк310:02:07N/A100N/AN/AN/AN/A000
СвязьБанк409:59:59N/A100.88N/AN/AN/AN/A000
СвязьБанк511.06.2019N/A105.1N/AN/AN/AN/A000
СеверстБ0611:51:11102.4+0.15+0.15%102.25102.4102.4102.4102.41010 2401
СеверстБ0710:50:29N/AN/AN/AN/AN/AN/A000
СевСт-ао12:28:491 076.4−44.6−3.98%1 1211 0901 072.21 096.81 081562 340607 900 2405 647
Селигдар12:28:099.87+0.12+1.23%9.759.879.819.889.8421 700213 58616
Селигдар-п12:28:2225.65+0.3+1.18%25.3524.7524.7525.725.54 100104 48013
СЗКК 0311:03:19N/A98N/AN/AN/AN/A000
СЗКК 0411:03:20N/A90N/AN/AN/AN/A000
СЗПароход12:25:05528+6+1.15%522532518536528190100 08013
СибГосБ1P112:19:5219.98−0.4−1.96%20.3817.1617.1619.9819.3391 7405
СибГост ао12:28:060.304+0.002+0.66%0.3020.3020.30.30950.302728 700220 205177
СИБУРХол1011:25:04N/A104.15N/AN/AN/AN/A000
СИБУРХол1111:17:13100.37+0.22+0.22%100.15100.37100.37100.37100.3722 0072
СИБУРХол1210:00:01N/AN/AN/AN/AN/AN/A000
СилМашБО-312:10:5599.54−0.02−0.02%99.5699.5399.5399.5499.54208207 03912
СилМашБО-412:25:2999.64+0.03+0.03%99.6199.5699.399.6999.596766 7257
СилМашБО-512:24:0199.55−0.1−0.10%99.6599.799.5599.799.68576574 1848
СилМашБО-612:14:4799.6900%99.6999.4599.4599.6999.463534 8102
СилМашины212:23:34100.9+1.4+1.41%99.5100.87100.87100.9100.92020 1794
Синтагма0110:00:20N/AN/AN/AN/AN/AN/A000
СИНХФБО1P111:50:48101.100%101.1101.11101.1101.3101.181 2961 311 2565
Систем1P1012:28:50100.14−0.19−0.19%100.33100.08100.08100.43100.262 2892 294 88629
Система ао12:28:569.34+0.059+0.64%9.2819.2949.2819.3979.3432 469 10023 068 6141 632
Система1P812:28:51100.02+0.01+0.01%100.01100.59100.02100.59100.22323 0454
Система1P912:28:21100.17+0.12+0.12%100.05100.13100.06100.19100.1320 87320 900 44759
СистемБ1P112:23:5799.9900%99.9910099.99100.02100.021 7841 784 32316
СистемБ1P210:00:00N/A104N/AN/AN/AN/A000
СистемБ1P412:26:19100.15+0.08+0.08%100.07100.15100.15100.15100.1511 0021
СистемБ1P512:23:59100.3+0.05+0.05%100.25100.3100.3100.3100.322 0061
СистемБ1P612:27:4398.51−0.01−0.01%98.5298.5198.5198.5198.5165 9111
СистемБ1P712:27:08101.02−0.23−0.23%101.25101.27100.91101.4101.03353356 63128
Славнеф1Р210:55:39N/A101.3N/AN/AN/AN/A000
Славн-ЯНОС12:20:34N/A17.3N/AN/AN/AN/A000
Слав-ЯНОСп12:21:09N/A13.66N/AN/AN/AN/A000
СМЗ-ао12:22:223 280+30+0.92%3 2503 2703 2703 2803 270516 3604
СМП 0210:02:19N/AN/AN/AN/AN/AN/A000
СМП 0310:02:21N/AN/AN/AN/AN/AN/A000
СМП БО-0111.06.2019N/AN/AN/AN/AN/AN/A000
СМП БО-0210:01:06N/AN/AN/AN/AN/AN/A000
СМП БО-0310:01:06N/AN/AN/AN/AN/AN/A000
СМСФИН БО111.06.2019N/AN/AN/AN/AN/AN/A000
Совком 0210:36:48N/A99N/AN/AN/AN/A000
Совком 1В211.06.2019N/AN/AN/AN/AN/AN/A000
Совком 2В311.06.2019N/AN/AN/AN/AN/AN/A000
Совком C0114.06.2019 13:25:14N/AN/AN/AN/AN/AN/A000
Совком БО311:56:48N/A101N/AN/AN/AN/A000
Совком БО512:06:07100.3+0.1+0.10%100.2100.25100.25100.3100.273535 0906
СовкомБОП112:26:29100.53+0.18+0.18%100.35100.5100.5100.53100.51336337 7276
СОЛИДСР2ЗП10:15:53N/AN/AN/AN/AN/AN/A000
СОЛЛЕРС12:27:50314+2.5+0.80%311.5311310315312.51 360424 94045
СолЛизБО0112:28:4698.5−1.3−1.30%99.899.9898.599.9899.491514 9232
СолЛизБО0212:03:4061.74−38.26−38.26%1008561.748582.515646 2042
СолЛизБО0311:57:17N/A100N/AN/AN/AN/A000
СолЛизБО0411:40:0210000%1001001001001004949 0001
СоллФин 0112:03:55101.75−0.02−0.02%101.77101.72101.7101.75101.753 0651 715 2384
СоллФин1P112:23:53102.25−0.05−0.05%102.3102.25102.25102.25102.2599 2031
СоломЛес0110:17:02N/A20N/AN/AN/AN/A000
СоцИнфр 114.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
СОЮЗ БО-0111.06.2019N/A99N/AN/AN/AN/A000
СОЮЗ БО-0410:26:24N/A98N/AN/AN/AN/A000
СОЮЗ БО-0610:00:54N/A100.04N/AN/AN/AN/A000
СПбГО3500112:28:3297.8−2.05−2.05%99.8597.8397.2599.8897.35 1715 031 30444
СПбГО3500212:04:33N/A100N/AN/AN/AN/A000
СПбТел 0112:23:52100.3+1.3+1.31%9999.299.2100.44100.225353 1164
СПбТел 0212:18:30100.2500%100.25100.25100.25100.2510022 0051
СПбТел 0311:03:16N/A100.25N/AN/AN/AN/A000
СПбТел 0412:00:57N/A102.4N/AN/AN/AN/A000
СПбТел 0510:20:56N/A104.7N/AN/AN/AN/A000
СПбТел 0711:22:18103.89+0.49+0.47%103.4103.89103.89103.89103.8966 2331
Спектр 0111:41:55N/A5N/AN/AN/AN/A000
СтаврКрай212:28:49100.25−0.13−0.13%100.38100.4599.45100.4599.8848196 08021
СтаврКрай312:22:06N/A104.49N/AN/AN/AN/A000
СтаврЭнСб12:24:390.3585+0.0015+0.42%0.3570.35550.35550.3590.3585164 00058 80912
СтаврЭнСбп12:28:590.285+0.0052+1.86%0.27980.2850.27840.28680.2818100 00028 17134
СТНТ БО-0110:02:08N/AN/AN/AN/AN/AN/A000
СтржилинБ110:00:00N/A65N/AN/AN/AN/A000
Стржилинв112:17:53N/A99N/AN/AN/AN/A000
Стройтемп114.06.2019 13:58:36N/A92.7N/AN/AN/AN/A000
СтруктИнв111.06.2019N/A66.74N/AN/AN/AN/A000
СТТ 0112:14:2218+3.02+20.16%14.9814.691218.515.3591 3829
СТТ 0210:43:03N/A20N/AN/AN/AN/A000
СТТ 0312:23:11N/A14N/AN/AN/AN/A000
СТТ БО-210:00:20N/AN/AN/AN/AN/AN/A000
СТТ БО-310:00:20N/AN/AN/AN/AN/AN/A000
СТТ БО-510:00:19N/AN/AN/AN/AN/AN/A000
Сургнфгз12:28:4625.165−0.01−0.04%25.17525.1125.06525.19525.1352 063 30051 862 7321 501
Сургнфгз-п12:28:4941.335+0.425+1.04%40.9141.0140.9541.4341.284 791 100197 775 7273 272
СУЭК-Ф1P2R11:50:20100.2900%100.29100.29100.29100.29100.2922 0061
СУЭКФБ1P1R12:20:31N/A100.9N/AN/AN/AN/A000
СУЭК-Фин0110:01:23N/A90N/AN/AN/AN/A000
СУЭК-Фин0512:23:55N/A100.15N/AN/AN/AN/A000
СФО ИК Ф0110:15:46N/A100N/AN/AN/AN/A000
СэтлГрБ1P112:24:2210100%101101.31100.72101.31101.023434 3475
ТАЛАНФБ1P112:28:47100.9−0.04−0.04%100.94100.94100.74100.99100.9191192 72726
ТамбовОб1712:05:18N/A99N/AN/AN/AN/A000
ТамбовОбл210:33:29N/A103.7N/AN/AN/AN/A000
ТамбовОбл311:58:42N/A100.47N/AN/AN/AN/A000
ТамбЭнСб12:22:22N/A0.229N/AN/AN/AN/A000
ТамбЭнСб-п12:25:31N/A0.166N/AN/AN/AN/A000
ТАНТАЛ ао12:27:2948.7+0.7+1.46%4847.847.55048.97 560369 707117
ТАНТАЛ ап13.06.2019N/AN/AN/AN/AN/AN/A000
Татнфт 3ао12:28:49766.7+1.7+0.22%765767.6758.8769.1763263 380200 967 1242 215
Татнфт 3ап12:28:44627.8+1.8+0.29%626625.6625630627.659 40037 280 261880
Таттел. ао12:17:460.181−0.0015−0.82%0.18250.18050.18050.18350.1815740 000134 31525
ТБС 0110:47:59N/A98.95N/AN/AN/AN/A000
ТГК-112:28:520.010436+0.000266+2.62%0.010170.0101640.0100340.0104840.010281 930 400 00019 843 1281 108
ТГК-1 0311.06.2019N/A100N/AN/AN/AN/A000
ТГК-1 0410:00:27N/A100N/AN/AN/AN/A000
ТГК-1411:46:030.0045200%0.004520.004520.004510.004520.004519 000 00040 6705
ТГК-212:26:560.0024+0.00001+0.42%0.002390.002410.00240.002410.002444 000 000105 6204
ТГК-2 ап12:28:480.00364+0.00005+1.39%0.003590.003550.003550.003640.0035913 000 00046 6905
Телеграф12:28:3822.5−0.5−2.17%2323.522.3523.522.7582 3001 871 755105
Телеграф-п12:28:2919.76−0.98−4.73%20.7420.8419.620.9620.11 147 60023 058 8321 736
ТелХолПБО112:09:31N/A100.15N/AN/AN/AN/A000
ТелХолПБО214.06.2019 10:56:12N/AN/AN/AN/AN/AN/A000
ТелХолПБО312:21:42N/A102.59N/AN/AN/AN/A000
ТЕХЛиз 1P112:15:04100.0600%100.06100.05100100.08100.02455455 11039
ТЗА ао12:21:0297+1+1.04%96100941009718017 48012
Тинькофф1R12:23:43100.49−0.01−0.01%100.5100.45100.45101100.51 6261 634 09729
Тинькофф2R12:28:11101.100%101.1101.01101.01101.25101.151 6571 676 31329
ТинькоффБ711:53:32100.39−0.01−0.01%100.4100.39100.39100.39100.3955 0201
ТКБ БО-211:25:19N/A99.95N/AN/AN/AN/A000
ТКБ-С0411:16:22103+0.94+0.92%102.0610310310310322 0601
ТКЗКК ао10:00:45N/A11.801N/AN/AN/AN/A000
ТКЗКК ап12:28:49N/A4.475N/AN/AN/AN/A000
ТКК кл. А114.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ТКК кл. А214.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ТКК кл. А411.06.2019N/AN/AN/AN/AN/AN/A000
ТКК кл.Б11.06.2019N/AN/AN/AN/AN/AN/A000
ТКСМ ао12:22:584.698+0.052+1.12%4.6464.6964.6964.6984.6983 01014 1413
ТКХ БО-П0214.06.2019 10:52:02N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0312:26:16101.15−0.3−0.30%101.45101.25101101.25101.21242244 9298
ТКХ БП112:24:00N/A99.4N/AN/AN/AN/A000
ТМК ао12:27:5461.48−0.02−0.03%61.561.5260.961.8461.488 6805 444 098369
ТМК БО-512:28:05101.19+0.31+0.31%100.88100.15100.15101.19101.118484 9609
ТМК БО-611:00:55N/A101.24N/AN/AN/AN/A000
ТМК БО-711:00:48N/A102.18N/AN/AN/AN/A000
ТМэнерго 111.06.2019N/A75.58N/AN/AN/AN/A000
ТНСэКубань12:28:49131+4+3.15%127127127131129.541053 1008
ТНСэнВорон12:28:47N/A38.8N/AN/AN/AN/A000
ТНСэнВор-п12:28:19N/A21N/AN/AN/AN/A000
ТНСэнМарЭл12:27:50N/A9.1N/AN/AN/AN/A000
ТНСэнНН ао12:28:291 155+10+0.87%1 1451 1451 1451 1751 1554248 56514
ТНСэнНН ап12:26:49580+10+1.75%570579579580580126 9562
ТНСэнрг ао12:25:42N/A1 080N/AN/AN/AN/A000
ТНСэнРст11:33:38N/A0.325N/AN/AN/AN/A000
ТНСэнРст-п12:28:440.217−0.001−0.46%0.2180.2140.2130.2170.215260 00055 8906
ТНСэнЯр11:46:53N/A130N/AN/AN/AN/A000
ТНСэнЯр-п12:07:4574−3−3.90%77747474741007 4001
ТойотаБ1P112:03:22100−0.1−0.10%100.11001001001008080 0003
ТойотаБ1P211:24:55N/A101.4N/AN/AN/AN/A000
ТомскАдм 512:20:31103.0400%103.04102.91102.9103.04102.96341105 3267
ТомскАдм 612:00:15N/A100N/AN/AN/AN/A000
Томсккаб0110:00:01N/A100N/AN/AN/AN/A000
Томсккаб0210:00:01N/A100N/AN/AN/AN/A000
ТомскОб 5512:16:20N/A106.96N/AN/AN/AN/A000
ТомскОб 6210:41:45N/AN/AN/AN/AN/AN/A000
ТрансК ао12:28:516 135−150−2.39%6 2856 2206 0506 3206 1304422 709 740117
ТрансКонБ111:27:10N/A98N/AN/AN/AN/A000
ТрансКонБ210:18:39N/A101.7N/AN/AN/AN/A000
ТрансМ БП112:20:14100.1−0.1−0.10%100.2100.15100.08100.15100.187870 90824
ТрансмхПБ212:21:17102.3+0.15+0.15%102.15102.3102.3102.3102.322 0461
ТрансмхПБ310:10:42N/A101.5N/AN/AN/AN/A000
ТрансмшПБ112:11:54101.34+0.14+0.14%101.2101.49101.34101.49101.45454 7574
Транснф 0312:20:31N/A101.07N/AN/AN/AN/A000
Транснф ап12:28:39156 950+300+0.19%156 650156 550156 500158 700157 60041765 728 000346
ТранснфБО512:28:51N/A103.94N/AN/AN/AN/A000
ТранснфБО611:23:25N/A103.55N/AN/AN/AN/A000
ТранснфБО710:02:20N/AN/AN/AN/AN/AN/A000
ТрансФ ао13.06.2019N/AN/AN/AN/AN/AN/A000
ТрансФ1P0110:28:19N/A100.7N/AN/AN/AN/A000
ТрансФ1P0212:23:59N/A101.2N/AN/AN/AN/A000
ТрансФ1P0311.06.2019N/AN/AN/AN/AN/AN/A000
ТрансФ1P0412:26:19101.7+0.39+0.38%101.31101.74101.5101.75101.7659670 20114
ТрансФ1P0510:28:40N/A101.99N/AN/AN/AN/A000
ТрансФБО2710:02:07N/A102N/AN/AN/AN/A000
ТрансФБО2812:25:19N/A100.03N/AN/AN/AN/A000
ТрансФБО2913.06.2019 09:59:59N/A100N/AN/AN/AN/A000
ТрансФБО3011.06.2019N/A99.98N/AN/AN/AN/A000
ТрансФБО3113.06.2019 09:59:59N/A100.1N/AN/AN/AN/A000
ТрансФБО3213.06.2019 12:19:19N/A100N/AN/AN/AN/A000
ТрансФБО3311.06.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3411:51:54N/A100N/AN/AN/AN/A000
ТрансФБО3511.06.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3611.06.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3711.06.2019N/A100N/AN/AN/AN/A000
ТрансФБО3811.06.2019N/A100N/AN/AN/AN/A000
ТрансФБО3912:28:51N/A107.5N/AN/AN/AN/A000
ТрансФБО4011.06.2019N/A100N/AN/AN/AN/A000
ТрансФБО4110:01:04N/A100N/AN/AN/AN/A000
ТрансФБО4213.06.2019 09:59:59N/AN/AN/AN/AN/AN/A000
ТрансФБО4311.06.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО4411.06.2019N/AN/AN/AN/AN/AN/A000
ТранФинМ2910:01:41N/AN/AN/AN/AN/AN/A000
ТрейдбБОП112:28:07104.37+0.04+0.04%104.33103.5103.5104.37104.247982 35312
ТРИНФ Х Б114.06.2019 13:59:45N/A100N/AN/AN/AN/A000
ТринфПерсп13.06.2019N/A730N/AN/AN/AN/A000
ТРК ао12:28:52N/A0.303N/AN/AN/AN/A000
ТРК ап12:07:490.281+0.0085+3.12%0.27250.2780.2780.2820.2795120 00033 5256
ТрнфБО1P110:11:50N/A106.25N/AN/AN/AN/A000
ТрнфБО1P1010:34:29N/A98.45N/AN/AN/AN/A000
ТрнфБО1P1112:25:51100.2+0.13+0.13%100.07100.2100.2100.2100.23535 0702
ТрнфБО1P210:02:12N/A109.7N/AN/AN/AN/A000
ТрнфБО1P312:28:51N/A106N/AN/AN/AN/A000
ТрнфБО1P412:22:09N/A103.3N/AN/AN/AN/A000
ТрнфБО1P511:29:18103.88−0.42−0.40%104.3103.88103.88103.88103.8855 1944
ТрнфБО1P612:15:15102.99+0.99+0.97%102102101.52102.99102.748385 27615
ТрнфБО1P711:20:41N/A101.5N/AN/AN/AN/A000
ТрнфБО1P811:57:0799.300%99.398.898.899.398.972 9832 952 1294
ТрнфБО1P912:27:2198.99+0.09+0.09%98.998.6398.6298.9998.7238234 9107
ТрнфИП ТрЭ13.06.2019N/A1 045N/AN/AN/AN/A000
ТрФинанс 111.06.2019N/A3.05N/AN/AN/AN/A000
ТТБИнвПр0110:01:01N/A102N/AN/AN/AN/A000
ТФГ-руб.об14.06.2019 10:26:04N/A314N/AN/AN/AN/A000
УАХМФИН1P110:50:23N/A98.9N/AN/AN/AN/A000
УАХМФИН1P210:00:33N/A50.25N/AN/AN/AN/A000
УАХМФИН1P314.06.2019 13:59:45N/A100.02N/AN/AN/AN/A000
УБРиР БО-510:54:07N/A94N/AN/AN/AN/A000
УВЗ Б0112:25:03100.18+0.04+0.04%100.14100.18100.18100.18100.1811 0021
УВЗ Б0212:25:18N/A100N/AN/AN/AN/A000
Удмурт201512:27:54105.89+0.22+0.21%105.67105.73105.72105.97105.931 4531 385 20115
Удмурт201612:23:58112.9+2.11+1.90%110.79111.9111.9112.9112.822427 0768
Удмуртия-712:18:0499.51−0.13−0.13%99.6499.5199.5199.5199.5137461
Ульян.об1711:20:1399.100%99.199.199.199.199.15049 5501
УОМЗ БО-211:55:47100.700%100.7100.7100.7100.7100.73434 2383
УОМЗ БО-П112:11:49N/A101.4N/AN/AN/AN/A000
УпрОтход0114.06.2019 16:24:50N/A98.9N/AN/AN/AN/A000
УпрОтход0212:28:18N/A98.5N/AN/AN/AN/A000
УпрОтходБ114.06.2019 13:59:04N/AN/AN/AN/AN/AN/A000
УпрОтходБ211.06.2019N/AN/AN/AN/AN/AN/A000
УпрОтходНН10:44:07N/A97.37N/AN/AN/AN/A000
УралСиб ао12:23:450.07200%0.0720.07230.07080.07230.0719330 00023 74011
УРАЛСИБ П110:01:49N/A96N/AN/AN/AN/A000
Уркалий-ао12:28:5987.02−0.62−0.71%87.6487.5487.0287.9687.211 250980 967220
УрКаПБО3P12:14:33101+0.12+0.12%100.8810110110110133 0301
УрКаПБО4P12:28:0897.4+0.05+0.05%97.3597.3997.3997.497.391 3741 338 1698
УрКаПБО5P12:20:29102−0.44−0.43%102.44102.42102102.5102.311 4391 472 18514
УрКузница12:24:33N/A9 120N/AN/AN/AN/A000
Физика ао13.06.2019N/A11 850N/AN/AN/AN/A000
ФинАвиа 0112:28:2524.48+0.21+0.87%24.2724.4924.4824.4924.49204 8973
ФинАвиа 0212:25:34N/A7.19N/AN/AN/AN/A000
Финанс-М 114.06.2019 13:59:04N/A100N/AN/AN/AN/A000
ФинСтанд0111.06.2019N/A100N/AN/AN/AN/A000
Финстоун0114.06.2019 13:59:04N/A100N/AN/AN/AN/A000
ФКОНС П0214.06.2019 13:59:04N/AN/AN/AN/AN/AN/A000
ФолксвБ1P211:52:03N/A101.15N/AN/AN/AN/A000
ФолксвБ1P312:24:51102+0.01+0.01%101.991021021021024444 8803
ФосАгро ао12:28:582 409−30−1.23%2 4392 4392 4052 4412 41411 46927 688 6761 260
ФПК 1P-0112:22:42N/A101.8N/AN/AN/AN/A000
ФПК 1P-0212:10:5998.65+0.01+0.01%98.6498.6598.6598.6598.65109 8651
ФПК 1P-0312:09:4695.83+0.18+0.19%95.6595.99595.995.831 0871 041 6677
ФПК 1P-0412:04:39N/A102.2N/AN/AN/AN/A000
ФПК 1P-0510:18:39N/A100.4N/AN/AN/AN/A000
ФПК 1P-0611:53:15100.65+0.11+0.11%100.54100.65100.65100.65100.6533 0203
ФПКГарИнP210:07:21N/A99.5N/AN/AN/AN/A000
ФПКГарИнP312:24:50N/A100.75N/AN/AN/AN/A000
ФридФинБО112:17:31102.11−0.49−0.48%102.6102.6102.11102.6102.6141144 6612
ФСИ 0114.06.2019 13:59:45N/A100N/AN/AN/AN/A000
ФСК ЕЭС ао12:28:510.19224+0.00408+2.17%0.188160.18860.187760.192560.190241 741 080 000331 219 1136 357
ФСК ЕЭС Б210:00:01N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б312:22:0699.6+0.2+0.20%99.499.499.499.699.412120 8762
ФСК ЕЭС Б412:22:5398.45+0.05+0.05%98.498.4598.4598.4598.4521 9691
ФСК ЕЭС-0610:07:31N/A101.44N/AN/AN/AN/A000
ФСК ЕЭС-0710:28:15N/A98N/AN/AN/AN/A000
ФСК ЕЭС-0810:07:31N/A101N/AN/AN/AN/A000
ФСК ЕЭС-0910:26:35N/A99.04N/AN/AN/AN/A000
ФСК ЕЭС-1012:03:56N/A98.7N/AN/AN/AN/A000
ФСК ЕЭС-1110:26:51N/A90.34N/AN/AN/AN/A000
ФСК ЕЭС-1310:09:21N/A101.25N/AN/AN/AN/A000
ФСК ЕЭС-1812:16:28N/A100.88N/AN/AN/AN/A000
ФСК ЕЭС1Р112:23:04102.900%102.9102.9102.9102.9102.9106109 0743
ФСК ЕЭС-2110:34:27N/A97.6N/AN/AN/AN/A000
ФСК ЕЭС-2211:55:0395.59+0.2+0.21%95.39959595.5995.21514 2804
ФСК ЕЭС-2314.06.2019 13:59:45N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2412:24:00N/A100.68N/AN/AN/AN/A000
ФСК ЕЭС-2512:07:17N/A100.45N/AN/AN/AN/A000
ФСК ЕЭС-2610:00:53N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2710:00:50N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2810:00:50N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2910:00:50N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3010:00:52N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3410:00:52N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3710:01:01N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3810:01:01N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ112:28:01100.25−0.02−0.02%100.27100.26100.25100.3100.285959 16610
ХабарКрай712:19:29N/A103N/AN/AN/AN/A000
Хакас201312:23:3499.9−0.1−0.10%10010099.910099.948 8113 522 43138
Хакас201412:20:31N/A101.8N/AN/AN/AN/A000
Хакас201512:28:42N/A103.3N/AN/AN/AN/A000
Хакас201612:27:06109.1+0.03+0.03%109.07108.62108.62109.1109.0899107 99410
Химпром ао13.06.2019N/A0.99N/AN/AN/AN/A000
Химпром ап12:14:485.96−0.1−1.65%6.066.035.966.035.977 00041 7903
ХКФинБ1P112:03:55N/A100.8N/AN/AN/AN/A000
ХКФинБ1P211:26:41103+2.25+2.23%100.75100.06100.06103100.12103103 1212
ХКФинБ1P312:22:06101.500%101.5101.5101.5101.5101.56363 9451
ХМАО 0912:22:59101.4500%101.45101.45101.45101.45101.45121 2174
ХМАО 1012:23:26103.1+0.2+0.19%102.9103.1103.1103.1103.111 0311
ХМАО 1112:27:24N/A98.79N/AN/AN/AN/A000
ЦентрИБ1Р411:29:56N/A100N/AN/AN/AN/A000
ЦентрИБ1Р511:30:26N/A100N/AN/AN/AN/A000
ЦМТ ао12:12:097.1−0.02−0.28%7.127.087.067.127.12 90020 5646
ЦМТ ап12:17:32N/A6.62N/AN/AN/AN/A000
ЦППК 1P-0212:22:52102.26−0.38−0.37%102.64102.84102.26102.85102.771 2151 248 64746
ЦППК П1Б111.06.2019N/AN/AN/AN/AN/AN/A000
ЧелябЭС ао12:23:300.0635−0.0001−0.16%0.06360.06420.06340.06550.0637240 00015 2979
ЧелябЭС ап12:20:430.049+0.0013+2.73%0.04770.04910.0490.050.0494370 00018 27014
ЧеркизБ1P112:25:00N/A104N/AN/AN/AN/A000
ЧеркизГ-ао12:28:411 696+43+2.60%1 6531 6281 6281 7001 672.51 1411 908 173130
ЧЗПСН ао12:27:561.3185−0.0195−1.46%1.3381.33851.3111.33851.321556 00073 99724
ЧЗПСН-П Б112:28:34102.78+0.38+0.37%102.4102.66102.66102.9102.85198203 63314
ЧЗПСНП БП112:28:23100−0.08−0.08%100.08100.0899.99100.08100.02105105 02512
ЧКПЗ ао12:23:094 480+20+0.45%4 4604 3404 2404 4804 440835 4606
ЧМК ао12:19:222 750+35+1.29%2 7152 7552 7252 7552 740513 7104
ЧТПЗ 1P111:44:32102.85+0.05+0.05%102.8102.85102.85102.85102.8544 1141
ЧТПЗ 1P212:23:53102.7900%102.79102.5102.27102.79102.457172 7377
ЧТПЗ 1P312:23:57103.56+0.06+0.06%103.5103.48103.4103.64103.54748 6457
ЧТПЗ 1P411:03:19N/A101N/AN/AN/AN/A000
ЧТПЗ ао12:25:36152−2−1.30%154153151.5154.5152.51 000152 7008
ЭквилибБО110:01:12N/AN/AN/AN/AN/AN/A000
ЭквилибБО210:01:29N/AN/AN/AN/AN/AN/A000
Экспобанк310:02:03N/A97N/AN/AN/AN/A000
Электрцинк12:25:51199.5−0.5−0.25%200196.5196.520020026452 74724
ЭлемЛиз1P112:24:50100.58+0.17+0.17%100.41100.59100.3100.59100.3713389 1717
ЭлемЛиз1P212:21:54100.2500%100.25100.38100.25100.38100.3388 0272
ЭлемЛизБО411:41:38N/A98.51N/AN/AN/AN/A000
Энел 1P-2R10:02:01N/AN/AN/AN/AN/AN/A000
Энел 1P-3R10:02:04N/AN/AN/AN/AN/AN/A000
ЭнелРос ао12:28:591.163+0.006+0.52%1.1571.161.15351.17051.16220 987 00024 391 471746
ЭнергияРКК12:20:525 120−80−1.54%5 2005 1205 1205 1205 12015 1201
Эст Первый13.06.2019N/AN/AN/AN/AN/AN/A000
ЮАИЗ 1-00112:15:13N/A100.9N/AN/AN/AN/A000
ЮжКузб. ао12:25:37524−8−1.50%532528500528506603305 12838
Юнипро ао12:28:412.500%2.52.52.4962.5012.58 564 00021 407 013942
ЮнКрБанБ1110:01:20N/A100.06N/AN/AN/AN/A000
ЮнКрБанБ2210:01:20N/A100.45N/AN/AN/AN/A000
ЮТэйр ао12:28:586.9500%6.956.956.956.956.954002 7802
ЮУНК ао12:28:56N/A2 470N/AN/AN/AN/A000
Якут 3500612:27:11N/A105.98N/AN/AN/AN/A000
Якут-07 об11:46:46102.8+0.65+0.64%102.15102.8102.8102.8102.8124 9341
Якут-08 об12:28:51N/A103.55N/AN/AN/AN/A000
Якут-09 об12:22:21N/A101.85N/AN/AN/AN/A000
Якут-10 об12:22:0297.99+0.34+0.35%97.6597.9997.9997.9997.9921 9602
Якут-11 об11:19:18103.5+0.45+0.44%103.05103.5103.5103.5103.550 00051 750 0001
Якут-12 об11:35:19102−0.15−0.15%102.1510210210210211 0201
Якутскэн-п12:26:30N/A0.2665N/AN/AN/AN/A000
Якутскэнрг12:28:520.2765−0.0055−1.95%0.2820.2740.2740.27650.275580 00022 0202
ЯмалСтИн 110:15:27N/A113.59N/AN/AN/AN/A000
ЯНАО-201612:26:27101.86−0.99−0.96%102.85103.19101.86103.19102.821811 1053
ЯНАО2017-210:00:28N/A100N/AN/AN/AN/A000
ЯрОбл 201412:20:31100.44+0.01+0.01%100.43100.63100.36100.63100.47853171 39429
ЯрОбл 201612:27:41N/A104N/AN/AN/AN/A000
ЯрОбл 201712:25:19102.57−0.36−0.35%102.93102.19102.19102.88102.62626 67512
ЯрОбл3501612:27:3698.3−0.5−0.51%98.898.8598.39998.42120 6644
ЯТЭК ао12:07:488.3600%8.368.468.368.468.422 20018 5285
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.