Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
BCS 05/24 14:25:42 N/A 79.96 N/A N/A N/A N/A 0 0 0
BCS 07/21 14:40:11 N/A 81 N/A N/A N/A N/A 0 0 0
BCS 08/21 14:43:47 N/A 77.46 N/A N/A N/A N/A 0 0 0
BCS 09/23 14:53:08 N/A 86.04 N/A N/A N/A N/A 0 0 0
BCS 10/21 14:54:12 60.28 +0.49 +0.82% 59.79 60.28 60.28 60.28 60.28 1 60 280 1
BCS 12/21 10:00:33 N/A 94.8 N/A N/A N/A N/A 0 0 0
BCS 4/21 13:39:56 N/A 95 N/A N/A N/A N/A 0 0 0
BCS GMf5 14:03:33 N/A 112.4 N/A N/A N/A N/A 0 0 0
BCS GMf8 14:38:42 103.6 0 0% 103.6 103.6 101 103.6 102.65 11 1 129 200 3
BCS GMp5 31.07.2020 13:53:08 N/A N/A N/A N/A N/A N/A 0 0 0
BCS Ladder 31.08.2020 11:14:32 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 13.08.2020 16:30:30 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 14:26:58 N/A 124.6 N/A N/A N/A N/A 0 0 0
BCS PFGRA 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
BCS02/24 14:50:45 100 0 0% 100 100 100 100 100 31 3 100 000 12
BCS06/24-7 14:07:32 94.6 +0.6 +0.64% 94 94.6 94.6 94.6 94.6 2 189 200 2
BCS06/25-4 13:59:13 N/A 101 N/A N/A N/A N/A 0 0 0
BCS06/25-5 12:14:33 N/A 100 N/A N/A N/A N/A 0 0 0
BCS06/25-7 14:07:51 N/A 100 N/A N/A N/A N/A 0 0 0
BCS06/25-9 14:51:09 N/A 102.47 N/A N/A N/A N/A 0 0 0
BCS08/22 11:31:54 N/A 91 N/A N/A N/A N/A 0 0 0
BCS08/25 13:04:41 100 0 0% 100 100 100 100 100 2 200 000 1
BCS10/25 14:54:46 N/A 99 N/A N/A N/A N/A 0 0 0
BCS12/23-3 14:54:50 N/A 96 N/A N/A N/A N/A 0 0 0
BCS12/24-2 14:22:30 N/A 96.99 N/A N/A N/A N/A 0 0 0
BCS12/24-4 12:15:24 N/A 94.98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 14:54:56 87.6 +2.6 +3.06% 85 87.5 87.5 87.6 87.55 2 175 100 2
BCS12/24-D 11:36:10 N/A 94.98 N/A N/A N/A N/A 0 0 0
BCS12/25 14:22:05 N/A 103 N/A N/A N/A N/A 0 0 0
BCS12/25-4 13:21:51 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 1 99 500 1
BCS12/25-6 14:53:05 100 0 0% 100 100 100 100 100 135 13 500 000 35
BCS3108/21 13:47:28 N/A 96 N/A N/A N/A N/A 0 0 0
BCSALORLV1 14:26:17 N/A 82 N/A N/A N/A N/A 0 0 0
BCSALORLV2 14:26:03 N/A 83.5 N/A N/A N/A N/A 0 0 0
BCSALORLV3 10:04:32 N/A 100 N/A N/A N/A N/A 0 0 0
BCSALORPT 14:15:21 N/A 75 N/A N/A N/A N/A 0 0 0
BCSALORPT2 10:03:02 N/A N/A N/A N/A N/A N/A 0 0 0
BCSGM PG3 10:04:17 N/A 100.5 N/A N/A N/A N/A 0 0 0
BCSGM PG4 12:52:26 N/A N/A N/A N/A N/A N/A 0 0 0
CBOM 05/25 21.10.2020 18:12:29 N/A 100 N/A N/A N/A N/A 0 0 0
iMT_FREE01 14:54:53 102.5 +0.19 +0.19% 102.31 102.32 102.25 102.68 102.42 7 218 7 392 707 807
iРОСНАН1П1 10:09:42 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 10:02:20 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 14:49:08 103.15 +0.17 +0.17% 102.98 103.39 102.8 103.39 103.05 4 487 4 623 847 48
iРОСНАНО 6 14:13:46 113.35 0 0% 113.35 113.01 113.01 113.35 113.12 15 16 969 3
iРОСНАНО 7 14:32:58 114.2 −0.65 −0.57% 114.85 114.7 114.2 114.7 114.52 465 532 522 8
iРОСНАНО 8 14:54:30 104.6 +0.02 +0.02% 104.58 104.08 104.08 104.6 104.51 169 176 620 61
iСЛТ 1Р1 14:53:50 100.87 +0.25 +0.25% 100.62 100.62 100.62 100.88 100.81 549 276 713 21
iСЛТ001P02 14:54:26 103.85 −0.15 −0.14% 104 104.99 103.5 104.99 103.78 318 330 012 31
iСЛТ001P03 14:53:01 107.5 +0.5 +0.47% 107 107.1 107 107.5 107.15 532 570 044 26
iУОМЗ БО-2 14:37:41 N/A 100.25 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 13:25:10 N/A 105 N/A N/A N/A N/A 0 0 0
RUS-22 22.09.2020 18:15:26 105 N/A 105 105 105 105 2 31 936 002 2
RUS-23 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 09.09.2020 13:34:58 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 14:54:07 N/A 170 N/A N/A N/A 171.885 0 0 0
RUS-29 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 14:48:16 N/A 119.9998 N/A N/A N/A 116.0586 0 0 0
RUS-35 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 19.06.2020 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 10:02:24 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 13:20:43 84 −1 −1.18% 85 83.08 79 84 79.55 101 80 346 9
АбсолютБC1 14:00:28 N/A 106.99 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 10:28:50 N/A 100.35 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 10:20:26 N/A 99.93 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 14:22:26 110 +8.3 +8.16% 101.7 110 110 110 110 1 1 100 1
АВТОБАН-Ф1 14:27:59 102.85 +0.01 +0.01% 102.84 102.98 102.85 102.98 102.85 176 181 020 2
АВТОБФ БП1 14:45:21 99.6 −0.8 −0.80% 100.4 99.91 99.55 100.05 99.59 536 533 825 23
АВТОБФ БП2 14:09:02 101 0 0% 101 101 100.95 101 101 1 268 1 280 663 17
Автодор1P1 14:17:13 100.45 0 0% 100.45 100.45 100.45 100.45 100.45 107 107 482 3
Автодор2Р1 14:38:17 N/A 105 N/A N/A N/A N/A 0 0 0
Автодор2Р2 14:47:52 100.35 +0.15 +0.15% 100.2 100.34 100.34 100.35 100.35 3 3 010 3
Автодор2Р3 14:49:06 101.69 −0.04 −0.04% 101.73 101.13 101.13 101.76 101.53 88 89 345 22
Автодор2Р4 14:01:43 101.39 +0.72 +0.72% 100.67 101.39 101.39 101.39 101.39 1 1 014 1
Автодор2Р5 14:44:35 103.5 +0.5 +0.49% 103 103.49 103.45 103.5 103.46 21 21 728 12
Агро-Л 1P1 10:02:47 N/A N/A N/A N/A N/A N/A 0 0 0
Агронова01 10:02:23 N/A 101.5 N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 14:54:45 104.89 +0.38 +0.36% 104.51 104.89 104.1 104.89 104.66 912 954 467 76
АйДиЭфБ01 14:45:44 101.39 +0.11 +0.11% 101.28 101.38 101.1 101.39 101.31 414 419 422 27
АйДиЭфБ02 14:52:54 99.94 −0.02 −0.02% 99.96 99.96 99 99.96 99.63 1 289 1 284 288 80
АИЖ11-1А1 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 10:02:23 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 10:02:22 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 16.09.2020 15:55:54 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 10:02:23 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 10:02:23 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 12:33:24 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 10:02:23 N/A 109.53 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 10:02:23 N/A 105 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 10:02:27 N/A 101 N/A N/A N/A N/A 0 0 0
АккордФ 01 10:02:27 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 14:26:45 100.39 −1 −0.99% 101.39 100.39 100.39 100.39 100.39 1 1 004 1
Акрон 05 14:27:37 N/A 100.35 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 13:40:28 100.06 −0.39 −0.39% 100.45 100.45 100.06 100.45 100.41 11 11 046 2
Акрон Б1P2 14:05:56 103.63 −0.2 −0.19% 103.83 100.2 100.02 103.63 100.59 21 21 123 4
Акрон Б1P3 14:17:35 103.53 −0.67 −0.64% 104.2 103.5 103.33 103.53 103.5 53 54 853 19
АЛРОСА Б03 10:30:22 100.15 0 0% 100.15 100.15 100.15 100.15 100.15 1 1 002 1
АЛРОСА Б04 10:04:57 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 11:44:47 N/A 102.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б06 10:04:57 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 10:07:03 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 14:13:49 101.5 +0.03 +0.03% 101.47 101.5 101.5 101.5 101.5 1 1 015 1
АЛЬФА БО40 14:40:57 100.61 −0.49 −0.48% 101.1 101 100.61 101 100.63 4 253 4 279 838 6
Альфа-Б2Р1 14:50:17 101.9 −0.03 −0.03% 101.93 101.99 101.8 102 101.91 1 152 1 174 007 18
АЛЬФА-Б2Р2 14:49:41 103.62 +0.02 +0.02% 103.6 103.32 103.3 103.93 103.37 2 233 2 308 681 28
АЛЬФА-Б2Р3 14:52:46 106.4 0 0% 106.4 105.82 105.82 106.4 106.02 12 12 722 4
АЛЬФА-Б2Р4 14:54:41 101.41 −0.21 −0.21% 101.62 101.51 101.41 101.59 101.41 1 152 1 168 292 12
АЛЬФА-Б2Р5 14:53:55 103.48 −0.24 −0.23% 103.72 103.6 103.48 103.6 103.54 3 540 3 665 407 18
АЛЬФА-Б2Р6 14:49:10 100 −0.46 −0.46% 100.46 99.94 95.83 100.43 98.52 3 210 3 162 364 39
АЛЬФА-Б2Р7 14:38:16 100.14 −0.01 −0.01% 100.15 100.14 100.14 100.15 100.14 29 29 041 5
АльфаБО-13 14:36:11 N/A 100.15 N/A N/A N/A N/A 0 0 0
АльфаБО-14 14:45:06 N/A 101.26 N/A N/A N/A N/A 0 0 0
АльфаБО-15 11:42:07 N/A 103.92 N/A N/A N/A N/A 0 0 0
АльфаБО-16 14:00:44 N/A 102.5 N/A N/A N/A N/A 0 0 0
АльфаБО-17 14:46:10 N/A 104.9 N/A N/A N/A N/A 0 0 0
АльфаБО-18 14:49:10 101.26 +0.01 +0.01% 101.25 101.38 101.25 101.38 101.28 46 46 587 9
АльфаБО-20 14:53:20 99.92 −0.58 −0.58% 100.5 100.5 99.92 100.5 100.21 12 12 025 4
АльфаБО-21 14:54:45 100.2 −0.1 −0.10% 100.3 99.91 99.78 100.25 99.95 31 30 984 11
АльфаБО-22 14:14:10 100.18 −0.03 −0.03% 100.21 100.18 100.18 100.18 100.18 471 471 848 2
АЛЬФА-БС01 10:08:36 N/A 113.4 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 14:50:05 104.86 +0.03 +0.03% 104.83 104.6 104.6 104.99 104.88 332 348 209 28
АПРИФП БП2 14:54:22 102.15 0 0% 102.15 102.03 102.03 102.23 102.08 1 252 1 278 043 65
АПРИФП БП3 14:54:28 101.3 0 0% 101.3 101.28 101.11 101.41 101.28 1 040 1 053 312 114
Апт36,61P1 10:02:56 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 10:02:56 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 10:02:33 N/A 101 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 10:02:30 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 10:02:30 N/A 102 N/A N/A N/A N/A 0 0 0
АрчерФин01 14:49:38 N/A 21 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 10:01:38 N/A 100 N/A N/A N/A N/A 0 0 0
Атомстр 01 14:50:21 102.79 +0.01 +0.01% 102.78 103.43 102.25 103.43 102.67 17 17 453 9
АтомэнпБО8 14:52:55 108.7 0 0% 108.7 109.33 108.51 109.33 108.69 1 426 1 549 873 52
АшинМЗ БО1 14:50:39 84 +0.02 +0.02% 83.98 84.34 83.97 84.34 84.08 110 92 492 44
БалтЛизБО1 12:32:44 N/A 107.99 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 10:45:57 N/A 101.45 N/A N/A N/A N/A 0 0 0
БалтЛизБП2 14:54:23 102.67 −0.31 −0.30% 102.98 103.09 102.65 103.09 102.77 22 16 957 17
БалтЛизБП3 14:50:03 100.62 −0.36 −0.36% 100.98 100.99 100.62 101 101 157 158 566 3
БанкГПБ1Р1 10:02:32 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 10:02:31 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 14:40:46 100.45 +0.35 +0.35% 100.1 100.45 100.45 100.45 100 11 11 050 2
Башнефть04 14:03:24 N/A 102.99 N/A N/A N/A N/A 0 0 0
Башнефть06 14:45:48 104.5 −0.02 −0.02% 104.52 104.11 104 104.5 104.15 109 113 507 6
Башнефть07 13:06:34 N/A 100.39 N/A N/A N/A N/A 0 0 0
Башнефть08 14:54:36 104.44 0 0% 104.44 104.44 104.02 104.44 104.14 27 28 117 4
Башнефть09 12:54:39 N/A 100.4 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 10:02:31 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 13:05:18 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 10:02:31 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 10:02:38 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 12:57:31 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 10:02:39 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 10:02:39 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 13:04:27 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 14:51:27 107.89 −0.01 −0.01% 107.9 107.9 107.71 107.9 107.9 4 151 4 478 831 36
БашнфтБО7 10:02:39 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 14:53:00 112.5 0 0% 112.5 112.5 112.5 112.5 112.5 2 2 250 1
БашнфтБО9 13:03:04 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги1Р1 14:51:23 104.09 −0.06 −0.06% 104.15 104.02 103.92 104.18 104.08 1 008 996 626 118
Беларусь03 14:54:52 100.01 −0.08 −0.08% 100.09 100.37 99.82 100.37 100.03 4 887 4 888 554 223
Беларусь04 14:53:45 100.08 +0.06 +0.06% 100.02 100.02 100 100.1 100.05 1 414 1 414 641 171
Беларусь07 14:54:05 99.7 −0.05 −0.05% 99.75 99.79 99.53 99.79 99.71 2 882 2 873 775 356
БелгОб2014 14:54:35 104.09 +0.18 +0.17% 103.91 104.23 103.85 104.23 104.05 1 374 71 482 150
БелгОб2016 14:15:03 N/A 101.79 N/A N/A N/A N/A 0 0 0
БелгОб2017 13:52:29 N/A 105.7 N/A N/A N/A N/A 0 0 0
БелОб34012 13:35:08 N/A 104.01 N/A N/A N/A N/A 0 0 0
БелОб34013 14:05:29 N/A 103.5 N/A N/A N/A N/A 0 0 0
БелОб34014 14:51:12 100 +0.6 +0.60% 99.4 100.67 99.4 100.67 100.02 4 4 001 4
БелОб34015 13:14:58 N/A 99.89 N/A N/A N/A N/A 0 0 0
БелОб34016 13:39:54 N/A 100.8 N/A N/A N/A N/A 0 0 0
БелугаБП1 14:54:17 N/A 103.94 N/A N/A N/A N/A 0 0 0
БелугаБП2 14:35:34 106.44 +0.01 +0.01% 106.43 106.45 106.05 106.45 106.4 255 271 313 30
БелугаБП3 14:51:11 103.86 −0.33 −0.32% 104.19 103.81 103.81 104.19 103.88 19 19 738 9
БизНед 1Р1 14:49:23 99.89 +0.14 +0.14% 99.75 99.8 99.8 99.89 99.87 1 332 1 330 299 62
БизнКонс 1 10:39:55 N/A 63.7 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 13:48:47 104.3 −0.05 −0.05% 104.35 104.3 104.3 104.3 104.3 2 2 086 1
БКЕ БО 1P3 14:50:34 106.04 +0.05 +0.05% 105.99 106.53 105.89 106.53 105.93 62 65 678 22
БКЗФин 01 10:03:19 N/A 83.3 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 12:09:50 99.98 0 0% 99.98 99.98 99.98 99.98 99.98 2 2 000 1
Брус 1P01 14:54:48 99.55 +0.46 +0.46% 99.09 99.1 98.96 99.77 99.48 6 282 6 249 638 380
БСК 1P1 14:52:22 102.5 +0.81 +0.80% 101.69 102 101.82 102.5 102.41 3 037 3 110 081 20
БСК 1Р-02 14:54:17 99.3 −0.22 −0.22% 99.52 99.54 99.3 99.54 99.53 44 43 793 7
БЭЛТИ БОП1 14:51:49 100.71 +0.05 +0.05% 100.66 100.67 100.67 100.71 100.7 14 9 445 10
БЭЛТИ БОП2 14:53:37 100.05 −0.1 −0.10% 100.15 100.2 99.95 100.2 100.04 84 84 031 16
ВБРР 1P-03 10:02:40 N/A 101.96 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 14:20:45 N/A 101 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 14:37:33 N/A 100.7 N/A N/A N/A N/A 0 0 0
ВБРР Б1P2 14:45:30 101.8 −0.21 −0.21% 102.01 101.8 101.8 101.8 101.8 11 11 198 3
ВейлФин1 12:54:11 N/A 69 N/A N/A N/A N/A 0 0 0
ВертолетБ1 11:21:54 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 13:28:41 N/A 105 N/A N/A N/A N/A 0 0 0
ВертолетБ3 10:08:01 N/A 60.22 N/A N/A N/A N/A 0 0 0
ВертолетБ4 11:54:42 N/A 105 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 10:02:40 N/A 97 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 14:54:56 99.96 +0.08 +0.08% 99.88 100.09 99.95 100.09 99.99 15 228 15 226 189 292
ВитаЛ 1Р01 14:49:44 100.88 −0.01 −0.01% 100.89 100.92 100.8 100.92 100.9 3 613 3 645 588 83
ВитаЛайнБ1 14:45:34 101.41 +0.01 +0.01% 101.4 101.6 101.4 101.8 101.54 314 318 827 38
ВлгОб35006 14:49:19 100.09 −0.01 −0.01% 100.1 100.1 100.09 100.1 100.1 4 228 423 222 21
ВлгОб35007 14:54:40 104.98 −0.04 −0.04% 105.02 105.36 104.8 105.39 104.98 767 805 207 53
ВолгСпорт1 15.10.2020 16:46:11 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 22.10.2020 17:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 13:06:53 N/A 99 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 10:03:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 14:50:47 100.5 −0.03 −0.03% 100.53 100.31 100.31 100.5 100.45 144 144 651 15
ВсИнстрБО2 14:54:23 104 +0.01 +0.01% 103.99 104 103.1 104 103.63 379 392 768 18
ВСК 01P-01 11:38:02 N/A 101.5 N/A N/A N/A N/A 0 0 0
ВТБ 2ИПА 10:03:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 10:03:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 10:03:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 10:03:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 10:03:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 10:03:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-100 14:03:21 94.61 −0.69 −0.72% 95.3 94.61 94.61 94.61 94.61 5 4 731 2
ВТБ Б1-101 12:44:07 N/A 119.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-102 14:07:59 N/A 102 N/A N/A N/A N/A 0 0 0
ВТБ Б1-103 14:14:39 94.66 +0.72 +0.77% 93.94 94.05 94.05 94.99 94.39 69 65 127 11
ВТБ Б1-104 10:42:31 N/A 96.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-105 13:41:39 94.33 −5.67 −5.67% 100 94.33 94.33 94.33 94.33 10 9 433 1
ВТБ Б1-106 14:00:50 123.35 +28.72 +30.35% 94.63 123.35 123.35 123.35 123.35 5 6 168 2
ВТБ Б1-107 12:45:12 96.08 −0.05 −0.05% 96.13 96.08 96.08 96.08 96.08 3 2 882 1
ВТБ Б1-108 11:04:26 94.58 −0.23 −0.24% 94.81 94.58 94.58 94.58 94.58 100 94 580 1
ВТБ Б1-109 14:05:49 94.06 +0.11 +0.12% 93.95 94.06 94.06 94.06 94.06 11 10 347 2
ВТБ Б-1-11 11:15:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-110 11:51:25 96 −1 −1.03% 97 96 96 96 96 9 8 640 3
ВТБ Б1-111 11:30:51 N/A 99.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-112 14:50:01 99.99 +0.99 +1.00% 99 99.98 99.01 99.99 99.79 15 14 969 5
ВТБ Б1-113 13:42:44 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 168 167 160 2
ВТБ Б1-114 14:31:47 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-115 14:49:47 100 +0.5 +0.50% 99.5 99.5 99.5 100 99.53 43 42 800 2
ВТБ Б1-116 14:34:19 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 458 455 710 4
ВТБ Б1-117 14:04:30 98 −1.5 −1.51% 99.5 100.5 94.3 100.5 97.58 30 29 273 7
ВТБ Б1-118 13:21:10 98.5 −1.3 −1.30% 99.8 99.5 98.5 99.5 98.52 204 200 990 2
ВТБ Б1-120 10:54:52 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-121 13:03:49 93.56 −4.43 −4.52% 97.99 93.56 93.56 93.56 93.56 4 3 742 1
ВТБ Б1-122 10:26:11 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 13:58:20 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 3 000 2 985 000 1
ВТБ Б1-124 14:33:01 99.5 −0.49 −0.49% 99.99 104.51 90.04 104.51 98.95 145 143 475 11
ВТБ Б1-125 14:16:06 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 134 133 330 6
ВТБ Б-1-30 10:15:40 N/A 104.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-41 14:43:17 100.1 −0.05 −0.05% 100.15 100.09 100.09 100.1 100.1 8 8 008 6
ВТБ Б-1-47 14:08:54 N/A 94.96 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-48 14:38:02 100.18 +0.02 +0.02% 100.16 100.17 100.15 100.18 100.17 3 052 3 057 264 8
ВТБ Б-1-49 14:50:13 100.24 −0.34 −0.34% 100.58 100.27 100.24 100.54 100.25 836 838 077 12
ВТБ Б-1-50 14:54:36 100.48 +0.13 +0.13% 100.35 100.5 100.11 100.5 100.29 1 027 1 029 933 10
ВТБ Б-1-51 12:56:19 92.33 +0.1 +0.11% 92.23 92.15 92.15 92.33 92.31 11 10 155 2
ВТБ Б-1-52 14:35:43 98.33 −1.03 −1.04% 99.36 98.33 98.33 98.33 98.33 10 9 833 1
ВТБ Б-1-53 14:00:23 98.55 +0.01 +0.01% 98.54 98.55 98.55 98.55 98.55 9 8 870 1
ВТБ Б-1-54 14:34:30 N/A 101.47 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 11:16:19 N/A 92.3 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 14:38:07 N/A 97.63 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-57 13:15:04 N/A 97.35 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-58 13:48:07 100.65 −0.39 −0.39% 101.04 100.65 100.65 100.65 100.65 519 522 374 1
ВТБ Б-1-59 11:01:47 101.34 +0.01 +0.01% 101.33 101.34 101.34 101.34 101.34 284 287 806 1
ВТБ Б-1-60 11:38:51 N/A 99.64 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 14:49:32 109.99 +8.31 +8.17% 101.68 102.19 102.19 109.99 104.79 15 15 719 2
ВТБ Б-1-62 14:48:36 100.44 0 0% 100.44 100.45 100.26 100.45 100.34 3 410 3 421 592 24
ВТБ Б-1-63 14:50:34 100.26 −0.23 −0.23% 100.49 100.34 100.26 100.41 100.33 6 932 6 954 983 24
ВТБ Б-1-64 14:54:53 100.17 +0.15 +0.15% 100.02 100.01 100.01 100.17 100.14 642 642 908 13
ВТБ Б-1-65 11:38:49 N/A 99.15 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 11:38:43 N/A 109.23 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-67 14:45:22 100.22 +0.16 +0.16% 100.06 100.22 100.22 100.22 100.22 651 652 432 2
ВТБ Б-1-68 13:17:55 N/A 98 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 10:45:02 95.74 −0.04 −0.04% 95.78 95.74 95.74 95.74 95.74 10 9 574 1
ВТБ Б-1-70 13:48:26 N/A 101.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 13:37:31 N/A 97.49 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-72 14:34:43 N/A 101.63 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-73 13:44:25 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-74 12:32:50 N/A 102.13 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-75 14:12:29 N/A 98.98 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-76 12:41:40 N/A 101.91 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-77 10:36:33 N/A 97.78 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-78 10:39:32 N/A 96.79 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 13:42:09 N/A 91 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 14:34:00 102.45 −0.15 −0.15% 102.6 102.46 102.45 102.46 102.46 439 449 788 8
ВТБ Б-1-80 14:43:41 100.5 +0.32 +0.32% 100.18 100.5 100.5 100.5 100.5 20 20 100 1
ВТБ Б-1-81 13:29:38 N/A 96.97 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 10:32:05 N/A 100.81 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 12:41:55 N/A 100.09 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-84 10:31:48 N/A 100.63 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-85 14:49:08 99.62 −0.09 −0.09% 99.71 99.69 99.61 99.99 99.64 10 530 10 491 778 48
ВТБ Б-1-86 10:52:50 N/A 98.98 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-87 14:28:11 N/A 97.44 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-88 12:41:41 101.65 +0.4 +0.40% 101.25 101.65 101.65 101.65 101.65 35 35 578 1
ВТБ Б-1-89 11:21:23 N/A 97.3 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 10:31:05 N/A 98.52 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 14:50:19 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-92 13:50:01 97.61 −0.78 −0.79% 98.39 97.61 97.61 97.61 97.61 15 14 642 2
ВТБ Б-1-93 14:48:27 95.42 −0.2 −0.21% 95.62 95.42 95.42 95.42 95.42 247 235 687 1
ВТБ Б-1-94 14:01:38 N/A 96.73 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-95 14:02:01 94.23 −5.02 −5.06% 99.25 94.25 94.23 94.25 94.24 8 7 539 2
ВТБ Б-1-98 14:51:23 99.82 +0.07 +0.07% 99.75 99.82 99.5 99.82 99.65 7 854 7 826 690 49
ВТБ Б-1-99 14:45:06 99.89 +0.09 +0.09% 99.8 99.86 99.85 99.93 99.91 502 501 541 13
ВТБ БО-30 14:54:40 101.99 +0.28 +0.28% 101.71 101.9 101.9 101.99 101.94 10 10 194 3
ВТБ БО-43 14:54:07 100 −0.08 −0.08% 100.08 100.01 100 100.01 100.01 6 6 001 2
ВТБ Т2-3 11:57:57 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-1 13:36:28 100.11 +0.01 +0.01% 100.1 100.11 100.11 100.11 100.11 2 20 022 000 2
ВТБСУБТ2-2 10:15:51 N/A 100 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 14:45:25 107.06 −0.21 −0.20% 107.27 107.39 107.06 107.39 107.1 50 53 550 8
ВымпелКБО2 10:02:58 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 11:35:34 N/A 100 N/A N/A N/A N/A 0 0 0
ВымпелКом1 14:54:33 104.44 −7.56 −6.75% 112 101 101 104.44 101.49 21 21 313 4
ВымпелКом2 14:21:43 N/A 102.05 N/A N/A N/A N/A 0 0 0
ВымпелКом4 14:43:33 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-12 14:49:25 104.74 +0.04 +0.04% 104.7 104.48 104.48 104.74 104.57 15 15 685 3
ВЭБ 1P-13 22.10.2020 10:26:31 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 22.10.2020 10:26:37 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 14:53:55 N/A 102.65 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 14:51:18 105.38 +0.23 +0.22% 105.15 105.15 105.15 105.38 105.3 79 83 186 6
ВЭБ 1P-17 14:54:40 105.96 +0.07 +0.07% 105.89 105.01 105.01 105.96 105.64 236 249 306 7
ВЭБ 1P-19 14:23:48 100.24 0 0% 100.24 100.22 100.22 100.24 100.23 627 628 422 12
ВЭБ 1P-21 14:48:55 100 0 0% 100 99.99 99.99 100 100 16 949 16 948 999 13
ВЭБ ПБО1Р1 14:53:55 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 14:31:48 N/A 104.0786 N/A N/A N/A 101.7619 0 0 0
ВЭБ ПБО1Р5 14:50:34 105 −0.99 −0.93% 105.99 105 104.16 105 104.79 20 20 958 7
ВЭБ ПБО1Р8 14:32:32 N/A 99.6 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 14:40:04 102.41 +0.1 +0.10% 102.31 102.25 102.18 102.43 102.4 189 193 537 37
ВЭБ.РФ 09 14:52:33 101.68 +0.15 +0.15% 101.53 101.69 101.66 101.69 101.69 112 113 890 8
ВЭБ.РФ 10 10:52:33 N/A 105 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 12:45:16 N/A 108.58 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 13:16:44 102.4 +0.33 +0.32% 102.07 103.04 102.07 103.04 102.43 482 493 698 5
ВЭБ.РФ 21 14:10:09 104.5 −0.21 −0.20% 104.71 104.5 104.5 104.5 104.5 594 620 730 1
ВЭБ.РФ 31 11:33:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 10:52:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 14:47:43 103.99 +0.88 +0.85% 103.11 103.91 103.91 104.12 103.96 289 300 446 9
ВЭБ1P-К265 10:03:11 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К266 21.10.2020 11:32:57 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К267 10:03:11 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К268 10:03:11 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К271 10:03:11 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 12:26:01 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 10:03:08 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 10:03:08 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 11:25:16 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 10:03:08 N/A 105.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 14:39:24 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 12:55:34 N/A 108.9 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 10:03:09 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 13:34:39 N/A 101.4 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 14:44:05 100.98 −2.01 −1.95% 102.99 100.28 100.28 100.98 100.51 3 3 015 3
ВЭБлизинг5 13:17:01 N/A 105 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 14:44:42 101.55 +2.36 +2.38% 99.19 101.55 101.55 101.55 101.55 2 333 2 369 162 2
ВЭБлизинг9 14:54:15 N/A 102.5 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р11 22.10.2020 10:27:38 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 14:51:33 104.88 −0.47 −0.45% 105.35 105.1 104.68 105.1 104.75 40 41 900 6
Газпнф1P2R 10:03:10 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 14:53:50 104.65 −0.19 −0.18% 104.84 104.95 104.65 104.95 104.78 1 325 1 388 296 71
Газпнф1P4R 14:54:40 105.97 −0.63 −0.59% 106.6 106.6 105.97 106.6 106.28 8 8 503 3
Газпнф1P5R 12:32:50 112.05 −1.92 −1.68% 113.97 112.05 112.05 112.05 112.05 1 1 121 1
Газпнф1P6R 14:53:49 105.08 −0.01 −0.01% 105.09 105.08 105.08 105.08 105.08 2 2 102 2
Газпнф3P1R 14:21:52 102.35 −0.12 −0.12% 102.47 102.55 102.16 102.55 102.44 6 492 6 650 181 35
Газпнф3P2R 14:48:11 104.61 −0.23 −0.22% 104.84 104.83 104.52 104.86 104.85 502 526 337 17
Газпнф3P3R 14:44:56 101.01 −0.76 −0.75% 101.77 101.05 101.01 101.1 101.07 11 11 117 5
Газпрнеф10 14:27:09 100.8 −0.97 −0.95% 101.77 100.8 100.8 100.8 100.8 3 3 024 1
ГазпрнефБ1 11:59:45 103.35 −0.11 −0.11% 103.46 103.35 103.35 103.35 103.35 1 1 034 1
ГазпрнефБ3 14:54:21 107.79 +0.01 +0.01% 107.78 107.79 107.79 107.79 107.79 2 2 156 1
ГазпрнефБ4 14:44:51 103.8 0 0% 103.8 104.45 103.8 104.45 104.02 7 7 281 5
ГазпромБ19 10:03:10 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 10:03:10 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 14:46:12 109.63 +0.84 +0.77% 108.79 109.56 108.74 109.63 109.43 10 10 943 5
ГазпромБ23 13:31:50 108.82 −0.25 −0.23% 109.07 109.08 108.82 109.08 108.95 2 2 179 2
ГазпромБО7 10:03:19 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 14:22:16 104.3 +0.07 +0.07% 104.23 104.3 104.3 104.3 104.3 1 642 1 712 606 8
ГазпромКP2 14:29:53 106.99 +0.59 +0.55% 106.4 108.47 106.99 108.47 107.29 10 10 729 3
ГазпромКP3 14:24:40 99.35 −0.05 −0.05% 99.4 99.5 99.35 99.5 99.37 14 13 912 3
ГазпромКP4 14:53:04 98.76 +0.1 +0.10% 98.66 98.91 98.62 99.13 98.92 69 68 258 22
ГазпромКБ1 14:54:04 104.6 −0.08 −0.08% 104.68 104.6 104.6 104.6 104.6 10 10 460 1
ГазпромКБ2 13:31:50 N/A 103.01 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 13:32:08 N/A 103.9 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 14:44:31 104.85 +0.02 +0.02% 104.83 104.85 104.85 104.85 104.85 1 1 049 1
ГазпромКБ5 14:53:58 110.54 −0.05 −0.05% 110.59 110.62 110.25 110.86 110.36 1 009 1 113 483 36
ГазпромКБ6 13:59:23 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 14:54:15 97.39 −0.16 −0.16% 97.55 97.55 97.39 97.61 97.5 11 877 10 654 108 954
ГарИнв1P06 14:51:45 98.97 +0.18 +0.18% 98.79 99.78 98.5 99.78 98.66 1 358 1 339 793 34
ГарИнв1P07 14:54:38 101.51 −0.49 −0.48% 102 102.88 101.51 102.89 102.22 43 43 956 13
ГЕНЕТИКБ01 14:51:33 104.53 +0.51 +0.49% 104.02 104.76 103.7 104.76 104.05 498 518 167 23
ГИДРОМАШБ2 14:48:43 101.99 −0.01 −0.01% 102 102.47 101.69 102.47 101.99 582 593 592 9
ГИДРОМАШБ3 14:53:39 100.98 +0.1 +0.10% 100.88 100.98 100.68 100.99 100.85 1 290 1 300 939 68
ГлДорога 3 14:54:43 95.82 0 0% 95.82 95.82 95.82 95.82 95.82 1 958 1
ГлДорога 6 14:02:48 98 +3 +3.16% 95 98 98 98 98 2 1 960 2
ГлДорога 7 11:21:22 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 22.10.2020 10:04:49 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 13:47:55 N/A 104.6 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 11:15:15 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 14:54:45 107 −0.23 −0.21% 107.23 107.09 106.97 107.09 106.97 1 068 1 142 785 29
ГПБ 1P-06P 10:03:21 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 12:56:57 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 10:03:22 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 10:03:21 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 10:03:21 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 13:48:44 N/A 99.45 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 14:54:15 N/A 103.9 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 11:45:05 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 10:37:40 N/A 103.27 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 14:48:09 98.57 −0.92 −0.92% 99.49 98.57 98.57 98.57 98.57 1 986 1
ГПБ БО-15 14:08:50 100.31 −0.04 −0.04% 100.35 100.31 100.31 100.31 100.31 1 1 003 1
ГПБ БО-16 14:45:02 100.15 +0.04 +0.04% 100.11 100.02 100.02 100.15 100.15 291 291 435 4
ГПБ БО-17 14:54:16 102.8 +0.2 +0.19% 102.6 103.03 102.8 103.03 102.8 138 141 866 3
ГПБ БО-18 14:54:40 N/A 102.75 N/A N/A N/A N/A 0 0 0
ГПБ БО-19 14:49:25 102.73 +0.98 +0.96% 101.75 102.58 102.58 102.73 102.73 97 99 647 3
ГПБ БО-25 13:54:58 101 0 0% 101 101 101 101 101 1 1 010 1
ГПБ Т2-03Д 07.10.2020 11:43:18 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 14:54:52 105.2 −0.79 −0.75% 105.99 105.2 105.2 105.2 105.2 3 3 156 2
ГПБ001P09P 14:49:07 104.79 +0.01 +0.01% 104.78 104.24 104.24 104.8 104.5 932 973 954 16
ГПБ001P10P 10:09:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 14:19:37 107.8 0 0% 107.8 107.8 107.8 107.8 107.8 6 6 468 2
ГПБ001P12P 10:09:31 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 14:46:01 104.4 −0.05 −0.05% 104.45 104.53 104.4 104.64 104.46 1 279 1 336 039 18
ГПБ001P14P 14:49:07 103.1 −0.84 −0.81% 103.94 103.1 103.1 103.1 103.1 127 130 937 1
ГПБ001P15P 10:09:50 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 14:50:31 100.87 +0.08 +0.08% 100.79 100.88 100.01 100.89 100.86 13 978 14 098 748 54
ГПБ002P-08 10:36:28 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-12 10:37:45 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 13:34:37 N/A 93.98 N/A N/A N/A N/A 0 0 0
ГПБ002P-14 10:37:49 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-15 10:37:44 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-16 10:16:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-17 10:16:11 N/A N/A N/A N/A N/A N/A 0 0 0
ГрузЦ БОП2 14:54:21 N/A 100.51 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП3 14:54:36 105.27 −2.02 −1.88% 107.29 104.96 104.96 106.07 105.82 21 222 219 11
ГрузЦ БОП4 14:54:53 110.99 −0.27 −0.24% 111.26 111.52 110.99 111.52 111.13 20 222 259 12
ГрупПроБ01 14:52:56 101.85 −0.15 −0.15% 102 102 101.39 102 101.8 893 909 070 41
ГТЛК 1P-01 12:55:05 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 10:15:28 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 14:53:32 111.51 +0.04 +0.04% 111.47 111.58 111.25 111.58 111.46 1 512 1 685 247 38
ГТЛК 1P-04 14:52:06 106.94 −0.01 −0.01% 106.95 106.82 106.62 107 106.91 2 210 2 362 715 33
ГТЛК 1P-05 14:31:14 N/A 105.9715 N/A N/A N/A 102.9404 0 0 0
ГТЛК 1P-06 14:16:06 99.73 +1.6 +1.63% 98.13 98.13 98.13 99.73 98.89 4 3 348 3
ГТЛК 1P-07 14:51:16 95.8 −0.08 −0.08% 95.88 95.85 95.8 95.85 95.84 55 52 714 10
ГТЛК 1P-08 14:50:38 96.17 +0.09 +0.09% 96.08 96.17 96.01 96.18 96.16 61 58 656 17
ГТЛК 1P-09 14:25:46 101.27 0 0% 101.27 101.3 101.01 101.3 101.29 434 439 584 21
ГТЛК 1P-10 14:54:09 95.9 −0.54 −0.56% 96.44 96.27 95.89 96.44 95.95 4 345 4 169 093 36
ГТЛК 1P-12 14:20:21 104.22 +0.17 +0.16% 104.05 104.05 104.05 104.22 104.05 30 018 31 233 760 3
ГТЛК 1P-13 14:54:54 103.7 −0.22 −0.21% 103.92 104.02 103.7 104.02 103.91 2 224 2 310 962 15
ГТЛК 1P-14 14:50:41 104.08 −0.67 −0.64% 104.75 104.5 104.08 104.5 104.3 1 576 1 643 715 7
ГТЛК 1P-15 14:54:05 101.3 −0.11 −0.11% 101.41 101.41 101.28 101.41 101.38 3 524 3 572 505 55
ГТЛК 1P-16 14:52:37 99.01 +0.16 +0.16% 98.85 99.22 98.75 99.22 98.76 53 197 52 537 374 80
ГТЛК 1P-17 14:53:38 100.46 +0.02 +0.02% 100.44 100.48 100.33 100.5 100.48 3 434 3 450 628 91
ГТЛК 1P-18 14:52:04 102.47 +0.03 +0.03% 102.44 102.64 102.2 102.64 102.28 553 565 589 51
ГТЛК 1P-19 14:54:46 104.18 −1.16 −1.10% 105.34 105.08 101.5 105.49 103.92 119 123 663 19
ГТЛК БО-03 09:50:13 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 14:45:30 N/A 103.5 N/A N/A N/A N/A 0 0 0
ГТЛК БО-05 14:48:12 110.86 −0.17 −0.15% 111.03 110.89 110.86 110.89 110.87 6 6 652 2
ГТЛК БО-06 14:28:21 100.2 +0.13 +0.13% 100.07 100.01 100 100.25 100.07 133 133 099 6
ГТЛК БО-07 13:51:34 N/A 100.6 N/A N/A N/A N/A 0 0 0
ГТЛК БО-08 14:54:40 104.47 +0.01 +0.01% 104.46 106.97 103.06 106.97 104.85 16 16 776 4
ГТЛК1520 2 16.10.2020 10:08:27 N/A N/A N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 14:52:09 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 1 51 950 1
ДДёнерБОП2 14:25:25 107.72 −0.48 −0.44% 108.2 108.49 107.72 108.49 108.4 17 184 279 8
ДелоПортс1 10:37:54 N/A 96.52 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 14:02:25 103.9 −0.1 −0.10% 104 103.9 103.9 103.9 103.9 7 7 273 1
ДелПорт1P2 27.08.2020 10:38:11 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 19.10.2020 11:25:10 N/A 120.36 N/A N/A N/A N/A 0 0 0
ДержаваБ01 14:10:51 N/A 97.01 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 10:02:35 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 14:12:46 100 0 0% 100 100 100 100 100 2 2 000 1
ДерПлат1P3 11:25:34 100 0 0% 100 100 100 100 100 2 2 000 1
ДетМир БО5 14:49:08 102.25 0 0% 102.25 102.26 102.1 102.26 102.25 1 062 1 085 850 24
ДетМир БО6 14:51:16 101.7 −0.18 −0.18% 101.88 102 101.7 102 101.75 7 631 7 764 845 18
ДетМир БО7 14:49:46 103.73 +0.05 +0.05% 103.68 103.62 103.01 103.75 103.51 184 190 449 60
Джи-гр 1Р1 14:54:55 100.6 −0.07 −0.07% 100.67 100.6 100.53 100.63 100.61 2 335 2 349 158 21
ДиалексП01 07.10.2020 11:38:36 N/A 100 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 10:01:55 N/A 100.01 N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 14:35:02 N/A 96.05 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 10:06:35 N/A 102.9 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 13:30:00 N/A 101.35 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 11:15:15 N/A 102.47 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 10:01:50 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 10:13:56 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 10:01:25 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 13:32:10 97.98 −1.02 −1.03% 99 97.98 97.98 97.98 97.98 20 19 596 1
ДОМ.РФ Б-6 11:54:09 N/A 103.24 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 22.10.2020 11:13:19 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 10:07:30 N/A 100.01 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 10:08:37 N/A 105.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 10:08:34 N/A 115.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 14:01:00 N/A 104 N/A N/A N/A N/A 0 0 0
ДОМ.РФ17об 14:24:32 106.94 0 0% 106.94 100.01 100.01 106.94 103.09 9 3 247 9
ДОМ.РФ18об 14:31:23 N/A 98.85 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 10:30:36 N/A 95.1 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 11:15:15 N/A 101.02 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 10:03:50 N/A 107 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 15.10.2020 13:06:14 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 14:01:14 N/A 97 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 15.10.2020 13:06:08 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 11:15:15 N/A 100.52 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 21.10.2020 15:04:32 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 21.10.2020 15:04:20 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 10:44:48 N/A 103 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 10:44:48 N/A 106.65 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 10:44:48 N/A 106.15 N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 14:46:23 N/A 106.8 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 14:47:39 106.25 +0.03 +0.03% 106.22 106.41 106.25 106.41 106.29 407 121 289 5
ДонЛом001P 14:50:14 100.57 +0.03 +0.03% 100.54 100.59 100.15 100.59 100.43 722 725 137 54
ДрктЛиз1P1 20.10.2020 18:50:08 99.96 −0.02 −0.02% 99.98 99.98 99.95 99.99 99.98 168 167 970 29
ДрктЛиз1P2 14:54:11 100.83 +0.04 +0.04% 100.79 100.5 100.1 100.83 100.59 413 415 436 19
ДрктЛиз1P3 14:46:58 102.6 −0.24 −0.23% 102.84 102.87 102.19 102.87 102.46 260 266 401 9
ДрктЛиз1P4 14:51:28 101.07 +0.48 +0.48% 100.59 100.59 100.49 101.22 100.81 217 218 764 12
ДрктЛиз1P5 14:32:17 100.69 +0.06 +0.06% 100.63 100.6 100.6 100.69 100.66 149 149 980 4
ДФФ 1Р-01 14:45:05 101.89 +0.04 +0.04% 101.85 101.93 101.6 101.93 101.8 1 592 1 620 615 65
ДФФ БО1P-2 14:49:44 102.46 −0.34 −0.33% 102.8 102.76 102.3 102.95 102.34 1 677 1 716 254 17
ДЭНИКОЛБ1 14:54:54 6.79 −1.5 −18.09% 8.29 7.46 4.82 7.46 6.26 35 943 2 250 291 1 976
ЕАБР 1P-06 10:10:42 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 14:54:40 N/A 100.3 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 14:54:36 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 14:54:41 N/A 102 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 13:32:00 N/A 102.5 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 13:46:45 N/A 105 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 14:49:09 N/A 102 N/A N/A N/A N/A 0 0 0
ЕАБР09 14:16:19 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 10:10:42 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 13:32:00 N/A 101.75 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 12:41:44 101.95 −0.05 −0.05% 102 102.17 101.95 102.17 102.17 97 99 103 2
ЕвропланБ3 14:51:47 N/A 103.43 N/A N/A N/A N/A 0 0 0
ЕвропланБ5 14:44:00 100.71 −0.27 −0.27% 100.98 100.58 100.58 101.2 100.85 118 119 003 25
ЕвропланБ6 14:49:34 101.25 −0.25 −0.25% 101.5 101.25 101.25 101.25 101.25 5 5 063 1
ЕвропланБ7 13:33:43 100.05 −1.65 −1.62% 101.7 101 100.05 101 100.46 7 7 032 6
ЕвропланБ8 14:53:14 100.45 −0.05 −0.05% 100.5 100.6 100.35 100.85 100.56 197 198 110 22
ЕврфНедвБ1 21.10.2020 18:40:08 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р3 14:50:41 104.2 −0.1 −0.10% 104.3 104.2 104.2 104.2 104.2 3 3 126 1
ЕврХимБ1Р4 14:42:27 103.98 −0.33 −0.32% 104.31 104.53 103.98 104.53 103.98 1 383 1 438 079 6
ЕврХимБ1Р5 11:33:37 N/A 105.04 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р6 14:51:23 105.5 +0.07 +0.07% 105.43 105.58 105.48 105.58 105.5 151 159 306 8
ЕврХимБ1Р7 21.10.2020 15:03:56 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 14:14:20 107.45 0 0% 107.45 107.4 107.4 107.45 107.11 468 502 634 3
ЕврХол1P1R 14:51:33 102.98 −0.01 −0.01% 102.99 102.96 102.96 102.98 102.98 335 344 979 5
ЕврХол2P1R 14:29:11 106.43 +0.48 +0.45% 105.95 106.45 106.43 106.45 106.45 6 6 387 2
ЖКИнвБО01 14:54:43 101 +0.18 +0.18% 100.82 100.88 100.87 101.27 100.96 73 73 701 24
ЖКХРСЯ БО1 14:54:07 106.53 −0.08 −0.08% 106.61 106.53 106.47 106.53 106.52 2 149 2 289 137 153
ЗавдКЭС1P1 14:53:09 100.65 +0.07 +0.07% 100.58 100.7 100.5 100.7 100.58 517 520 020 17
ЗенитБО-09 12:28:33 N/A 94.01 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 10:59:56 N/A 103 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 14:47:35 N/A 101.1 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р6 12:52:19 N/A 101 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 14:37:37 N/A 100.8 N/A N/A N/A N/A 0 0 0
ЗСД 01 14:39:21 N/A 103 N/A N/A N/A N/A 0 0 0
ЗСД 02 11:20:45 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 03 22.10.2020 10:32:28 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 22.10.2020 11:07:57 N/A 113.22 N/A N/A N/A N/A 0 0 0
ЗСД 05 22.10.2020 18:09:53 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 10:31:48 N/A 100 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 10:16:51 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 21.10.2020 18:40:03 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 16.10.2020 10:09:19 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 22.10.2020 14:10:38 N/A 103.75 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 22.10.2020 14:11:25 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 16.10.2020 10:09:19 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 21.10.2020 15:02:28 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 10:44:48 N/A 104.15 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 10:44:48 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 10:44:48 N/A 103.3 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 14:49:00 105.8 −0.1 −0.09% 105.9 105.9 105.8 105.9 105.8 53 211 30 235 564 21
ИА ДОМ 7P2 21.10.2020 15:02:09 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 13:03:16 N/A 105.8 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 10:44:48 N/A 109.65 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 14:05:50 105.76 +0.12 +0.11% 105.64 105.76 105.76 105.76 105.76 90 70 192 2
ИА ДОМ11P2 10:44:48 N/A 101.75 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 21.10.2020 15:01:55 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 10:38:13 N/A 104.55 N/A N/A N/A N/A 0 0 0
ИА ДОМ14P2 21.10.2020 15:01:43 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 10:44:48 N/A 99.75 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 21.10.2020 15:01:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИА КМ 01 16.10.2020 10:09:21 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ПСПб А 10:01:01 N/A 120 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 16.10.2020 10:09:21 N/A 103.5 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 07.10.2020 10:05:00 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 07.10.2020 10:05:00 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВ 4 А 22.10.2020 18:31:19 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 21.10.2020 11:17:53 N/A 128.99 N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 07.10.2020 10:05:00 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 07.10.2020 10:05:00 N/A 101.7 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 07.10.2020 10:05:00 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 10:06:06 N/A 105.9 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 22.10.2020 11:30:18 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 22.10.2020 18:30:40 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 21.10.2020 18:39:31 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 21.10.2020 15:00:51 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 10:04:02 N/A 96.13 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 10:51:46 N/A 108.87 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 13:34:54 N/A 100.58 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 14:45:22 84.29 −0.7 −0.82% 84.99 84.29 84.29 84.29 84.29 1 843 1
ИКС5Фин1P4 14:53:44 N/A 102.15 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P5 14:36:57 103.61 0 0% 103.61 103.65 103.61 103.65 103.61 1 524 1 579 017 2
ИКС5Фин1P6 14:45:32 N/A 102 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 14:47:32 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P8 10:16:56 N/A 122.36 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 10:17:07 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинP10 10:49:12 N/A 130 N/A N/A N/A N/A 0 0 0
ИКС5ФинP11 13:33:40 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИКС5ФинP12 14:46:28 N/A 99.99 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 10:17:42 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 14:53:45 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 12:53:03 N/A 109.43 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 12:13:00 N/A 104 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 05.10.2020 10:02:57 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 12:05:07 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 14:38:14 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИнвтстрБО2 14:38:29 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 12:15:57 101.3 0 0% 101.3 101.3 101.3 101.3 101.3 5 5 065 1
ИНГР Б1P1 11:01:47 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 10:42:22 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 21.10.2020 15:00:11 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 21.10.2020 14:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 21.10.2020 14:59:44 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 14:17:05 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИркОбл2016 14:42:44 103.2 0 0% 103.2 103.18 103.18 103.2 103.18 20 16 509 3
ИРКУТ БО-4 14:50:49 102.6 −0.4 −0.39% 103 103 102.6 103 102.8 2 2 056 2
ИСпетр1P1 14:53:12 101.09 −0.11 −0.11% 101.2 101.19 101.01 101.19 101.06 347 350 695 53
ИТЦ-Тр1P01 14:53:46 105.75 +1.45 +1.39% 104.3 104.22 104.22 105.75 104.99 2 20 997 2
Казахст01 13:57:35 99.98 −0.01 −0.01% 99.99 99.98 99.85 99.98 99.85 1 986 1 983 030 6
Казахст07 14:17:53 100.21 −0.01 −0.01% 100.22 100.25 100.2 100.25 100.21 8 8 017 4
Казахст11 14:30:09 100.39 +0.02 +0.02% 100.37 100.95 99.97 100.95 100.37 1 150 1 154 282 31
Калаш БП1 14:52:55 103.8 −0.23 −0.22% 104.03 104.25 103.66 104.25 103.93 381 395 985 40
КалинОбл16 14:54:43 104.58 −0.08 −0.08% 104.66 104.5 104.14 104.89 104.67 539 564 185 20
КалинОбл17 14:42:41 106.08 +0.04 +0.04% 106.04 105.93 105.86 106.1 106.01 94 99 646 11
Калита1P1 14:53:13 104 −0.27 −0.26% 104.27 104.29 104 104.4 104.15 920 958 146 96
Калита1P2 14:54:05 100.75 +0.25 +0.25% 100.5 100.65 100.45 100.75 100.6 797 801 805 70
Калсб 1P01 14:49:32 100.48 −0.1 −0.10% 100.58 100.6 100.32 100.6 100.48 220 221 063 44
КАМАЗ 12 13:04:51 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 11:21:21 N/A 99.9 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 11:57:53 N/A 99.9 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 13:05:10 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 13:05:28 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 13:05:33 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 13:32:59 100.27 +0.1 +0.10% 100.17 100.27 100.18 100.27 100.26 31 31 079 4
КАМАЗ БО-7 21.10.2020 14:58:35 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 21.10.2020 14:58:27 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 14:15:21 N/A 100.09 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 14:54:32 103 +0.23 +0.22% 102.77 103 103 103.01 103 359 277 328 3
КАМАЗ БОП2 14:54:22 102.63 +0.04 +0.04% 102.59 102.61 102.61 102.63 102.62 4 2 750 2
КАМАЗ БОП3 14:51:57 102.86 +0.09 +0.09% 102.77 102.84 102.57 102.86 102.83 49 50 388 8
КАМАЗ БОП4 14:52:49 102.79 −0.31 −0.30% 103.1 102.51 102.42 102.79 102.43 98 100 385 8
КАМАЗ БОП5 14:53:19 102.3 +0.23 +0.23% 102.07 102.3 102.16 102.3 102.29 1 166 1 192 682 24
КАМАЗ БОП6 14:35:39 N/A 100.29 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП7 14:37:57 101.7 +0.52 +0.51% 101.18 101.8 100.1 101.8 101.25 43 43 539 10
КамчКрай01 14:33:50 N/A 111.71 N/A N/A N/A N/A 0 0 0
Карелия 18 14:49:14 103.44 +0.02 +0.02% 103.42 103.47 103.31 103.47 103.39 252 260 546 17
Карелия 19 10:14:42 N/A 106.5 N/A N/A N/A N/A 0 0 0
КарМаниБ03 14:53:50 102.83 +0.25 +0.24% 102.58 102.85 102.38 102.86 102.75 310 286 668 51
КарМаниБ1 14:43:19 103.47 −0.16 −0.15% 103.63 103.89 103.33 103.89 103.41 269 278 170 26
КарМаниБ2 14:53:36 103.32 −0.39 −0.38% 103.71 103.97 103.32 103.97 103.47 795 822 608 60
Каскад1Р01 14:54:08 94.7 +0.87 +0.93% 93.83 94.27 93.43 94.95 94.4 297 280 366 41
КВС БО-01 21.10.2020 14:58:04 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 21.10.2020 14:57:49 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р02 14:46:46 100.17 +0.04 +0.04% 100.13 100.24 100.11 100.24 100.17 1 070 1 071 864 16
КЕБ БО1Р03 14:54:19 101.76 +0.06 +0.06% 101.7 101.7 101.68 101.8 101.75 836 850 601 66
КИВИФ 1Р01 14:53:35 102.2 +0.07 +0.07% 102.13 102.25 102.02 102.25 102.19 7 277 7 436 192 508
КировЗд1Р1 14:53:35 101.4 −0.34 −0.33% 101.74 101.96 101.19 102.13 101.83 965 982 674 43
КировОбл01 10:57:27 N/A N/A N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 14:27:35 104.5 +0.11 +0.11% 104.39 104.5 104.5 104.5 104.5 5 52 250 3
КОБР-36 10:21:41 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-37 07.10.2020 17:40:05 N/A 100.001 N/A N/A N/A N/A 0 0 0
КОБР-38 16.10.2020 11:55:56 N/A N/A N/A N/A N/A N/A 0 0 0
Кокс БО-05 21.10.2020 14:57:33 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 14:48:26 103.04 −0.2 −0.19% 103.24 103.02 103.02 103.25 103.07 14 5 772 7
КОМИ 13 об 11:19:33 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 13:30:11 107.12 −0.43 −0.40% 107.55 107.12 107.12 107.12 107.12 3 3 214 2
КонцесВ 01 21.10.2020 14:57:18 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 21.10.2020 14:57:06 N/A 100.51 N/A N/A N/A N/A 0 0 0
КонцесВ 03 21.10.2020 14:56:55 N/A 101.22 N/A N/A N/A N/A 0 0 0
КонцесВ 04 21.10.2020 14:56:42 N/A 100.76 N/A N/A N/A N/A 0 0 0
КонцесВ 05 21.10.2020 14:56:29 N/A 101.16 N/A N/A N/A N/A 0 0 0
КонцесТ 01 21.10.2020 14:56:19 N/A 99.31 N/A N/A N/A N/A 0 0 0
КонцесТ 02 21.10.2020 14:56:06 N/A 99.56 N/A N/A N/A N/A 0 0 0
КонцесТ 03 21.10.2020 14:55:55 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 04 21.10.2020 14:55:42 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ Б1 21.10.2020 14:55:31 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 14:54:45 107.36 +0.07 +0.07% 107.29 107.47 106.45 107.47 107.05 61 65 301 16
КраснодКр2 13:53:03 105.29 +0.79 +0.76% 104.5 105.07 105.07 105.29 105.27 657 691 620 4
КраснодКр3 14:54:50 104.7 −0.29 −0.28% 104.99 104.99 104.6 105 104.82 135 141 502 27
КрасЯрКр12 14:42:19 106.64 +0.14 +0.13% 106.5 106.13 106.13 106.64 106.62 49 52 245 5
КрасЯрКр13 14:13:19 106.3 +0.49 +0.46% 105.81 106.06 106.06 106.3 106.11 5 5 306 4
КрасЯрКр14 14:52:42 106.24 +1.54 +1.47% 104.7 106.23 106.23 106.24 106.24 105 111 551 3
КрасЯрКр15 14:46:28 N/A 104.7 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 12:55:30 N/A 110.56 N/A N/A N/A N/A 0 0 0
КрасЯрск13 14:54:30 100.11 −0.39 −0.39% 100.5 100.99 100.1 100.99 100.55 100 100 548 14
КРАУС Б1P1 07.10.2020 10:05:37 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 14:50:19 104.39 −0.2 −0.19% 104.59 104.55 104.03 104.59 104.38 1 867 1 952 524 18
КубнЭн1P01 10:02:15 N/A N/A N/A N/A N/A N/A 0 0 0
Кузина1P01 14:54:52 104.39 +0.56 +0.54% 103.83 104.2 103.75 104.39 104.28 8 83 427 5
Курск35001 14:53:31 N/A 105.16 N/A N/A N/A N/A 0 0 0
КЧР 2017 14:42:27 106.49 +0.04 +0.04% 106.45 106.2 106.18 106.8 106.72 148 157 942 14
Л&Д БП1 14:22:28 98.95 0 0% 98.95 99.64 98.94 99.64 99.08 5 49 542 4
ЛамбумБП01 14:22:46 104 +0.01 +0.01% 103.99 103.99 103.99 104 103.99 9 93 594 2
ЛевенгукБ1 14:51:14 102.01 0 0% 102.01 101.56 101.55 102.01 101.72 11 11 190 6
ЛЕГЕНДА1P1 14:54:21 101.7 +0.1 +0.10% 101.6 101.88 101.53 101.88 101.64 2 782 1 463 336 98
ЛЕГЕНДА1P2 14:52:15 99.99 −0.01 −0.01% 100 100 99.94 100.01 100 10 125 10 124 544 233
ЛЕГЕНДА1P3 14:54:43 102.24 −1.25 −1.21% 103.49 103.01 102.15 103.47 102.67 777 797 712 50
ЛегионБО-1 14:54:47 101 −0.1 −0.10% 101.1 101.34 100.99 101.34 101.09 354 357 857 27
ЛенОбл2014 11:37:19 N/A 138 N/A N/A N/A N/A 0 0 0
Лента Б1P2 14:44:51 103.61 −1.39 −1.32% 105 103.61 103.61 103.61 103.61 2 2 072 1
Лента Б1P3 14:46:06 N/A 102.2 N/A N/A N/A N/A 0 0 0
Лента Б1P4 13:47:49 101.25 0 0% 101.25 101.25 101.25 101.25 101.25 217 219 713 5
Лента БО-3 14:54:46 101.49 +0.56 +0.55% 100.93 100 100 102 101.64 198 201 249 13
Лента БО-6 10:46:35 N/A 105 N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 14:50:16 99.99 −0.23 −0.23% 100.22 100.09 91.01 100.35 99.22 75 74 418 24
ЛидерИнБП2 14:54:18 101.01 −0.16 −0.16% 101.17 101.18 101.01 101.18 101.07 153 154 645 9
ЛипецкОб10 14:34:16 N/A 101.89 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 14:31:59 132.51 +29.53 +28.68% 102.98 132.51 132.51 132.51 132.51 3 3 975 1
ЛипецкОб12 13:39:18 N/A 100.2 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P1 14:45:56 102.24 −0.01 −0.01% 102.25 102.32 102.07 102.32 102.21 207 71 937 75
ЛнССМУБ1P2 14:51:26 102.01 −0.04 −0.04% 102.05 101.91 101.86 102.05 101.9 216 195 900 33
Локосерв 1 21.10.2020 14:55:00 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП6 14:44:22 95 +0.5 +0.53% 94.5 94.88 94.69 95 94.92 198 187 934 24
ЛомМасБОП7 14:41:45 93.52 +0.3 +0.32% 93.22 93.92 93.23 93.92 93.51 288 269 321 17
ЛомМасБОП8 14:50:15 94.41 0 0% 94.41 94.97 94.3 94.97 94.57 316 298 831 36
ЛСР БО 1Р1 14:54:09 102.92 −0.35 −0.34% 103.27 102.92 102.89 103.22 103.22 230 94 747 17
ЛСР БО 1Р2 14:52:39 102.77 −0.07 −0.07% 102.84 102.7 102.62 102.83 102.7 2 107 1 298 291 137
ЛСР БО 1Р3 14:54:30 103.1 −0.05 −0.05% 103.15 103.25 102.82 103.25 103.04 4 264 4 393 677 59
ЛСР БО 1Р4 14:54:18 103.9 +0.09 +0.09% 103.81 103.89 103.76 103.99 103.9 6 864 7 131 750 62
ЛСР БО 1Р5 14:51:32 103.8 −0.02 −0.02% 103.82 103.78 103.72 103.8 103.8 1 376 1 428 233 41
ЛТрейд 1P1 14:37:47 100.89 +0.02 +0.02% 100.87 100.9 100.55 100.9 100.75 2 714 2 734 464 126
ЛТрейд 1P2 14:52:13 100.2 −0.04 −0.04% 100.24 100.36 100.15 100.36 100.22 2 187 2 191 702 94
Магнит2Р01 14:49:23 101.45 +0.3 +0.30% 101.15 101.49 101.02 101.5 101.45 28 28 405 8
Магнит2Р02 14:52:00 102.35 +0.05 +0.05% 102.3 102.35 102 102.36 102.35 632 646 824 13
Магнит2Р03 14:27:07 100.5 0 0% 100.5 100.5 100.48 100.5 100.5 56 56 278 14
Магнит3Р01 14:47:54 104.15 0 0% 104.15 104.15 104.14 104.15 104.15 61 63 530 10
Магнит3Р02 14:42:09 101.25 +0.23 +0.23% 101.02 101.49 101.17 101.49 101.27 52 52 660 13
Магнит3Р03 14:46:22 100.74 0 0% 100.74 100.8 100.74 100.8 100.74 17 17 127 5
Магнит3Р04 14:53:48 102.1 0 0% 102.1 102.08 102.08 102.1 102.09 19 19 397 3
Магнит3Р05 14:14:47 102.25 0 0% 102.25 102.25 102.25 102.25 102.25 2 2 045 1
МаниМенБ1 14:54:48 100.19 −0.26 −0.26% 100.45 100.6 100.19 100.6 100.42 20 20 084 6
МБЭС 1P-01 14:14:52 N/A 103.95 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 14:01:24 N/A 99.01 N/A N/A N/A N/A 0 0 0
МгдОбл2017 14:53:18 103.51 +0.49 +0.48% 103.02 102.87 102.87 103.69 103.14 39 28 156 12
МГор48-об 14:50:45 101.8 −0.06 −0.06% 101.86 101.98 101.8 102 101.98 139 141 772 11
МГор69-об 10:00:36 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 21.10.2020 14:54:46 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 21.10.2020 14:54:34 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 22.10.2020 10:29:53 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 14:42:30 104.84 −0.6 −0.57% 105.44 104.84 104.84 104.84 104.4 1 1 048 1
Мегафон1P4 14:46:41 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 6 6 054 6
Мегафон1P5 14:43:47 N/A 104.15 N/A N/A N/A 104.2 0 0 0
Мегафон1P6 13:13:41 N/A 116 N/A N/A N/A N/A 0 0 0
Мегафон2P1 22.10.2020 10:30:04 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 10:09:25 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 10:00:26 N/A 72 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 14:49:09 N/A 106.49 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 07.10.2020 10:05:57 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 13:32:01 N/A 103.4 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 11:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк1 21.10.2020 14:54:06 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 21.10.2020 14:53:51 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 11:44:27 N/A 100.36 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 14:12:34 102.65 +0.2 +0.20% 102.45 102.35 102.35 102.65 102.4 6 6 144 2
МЕТАЛИНБ03 14:46:30 N/A 103.59 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 14:47:23 101.28 +0.15 +0.15% 101.13 101.21 101.21 101.36 101.35 526 533 112 6
МЕТАЛИНБ07 11:39:47 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 14:35:31 102.35 −0.3 −0.29% 102.65 102.35 102.35 102.35 102.35 19 19 447 1
МЕТАЛИНБ09 14:14:23 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 10:50:23 N/A 97.85 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 21.10.2020 14:53:29 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 13:08:48 N/A 108 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 12:42:10 N/A 105.14 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 13:32:22 N/A 93 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 11:41:26 N/A 98 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 10:47:22 N/A 97 N/A N/A N/A N/A 0 0 0
МетИнвБ П1 10:47:19 N/A N/A N/A N/A N/A N/A 0 0 0
Мечел 4об 14:03:00 N/A 101.07 N/A N/A N/A N/A 0 0 0
Мечел 15об 22.10.2020 15:47:11 N/A 107 N/A N/A N/A N/A 0 0 0
Мечел 16об 14:26:03 100.52 −0.04 −0.04% 100.56 100.42 100.4 100.56 100.52 34 34 178 6
Мечел 17об 14:54:09 100.72 +0.37 +0.37% 100.35 100.37 100.35 100.75 100.57 393 59 285 35
Мечел 18об 13:55:24 100.6 +0.39 +0.39% 100.21 100.22 100.21 100.6 100.38 386 58 121 9
Мечел 19об 14:19:08 100.35 −0.05 −0.05% 100.4 100.35 100.35 100.35 100.35 300 45 158 1
МигКр 01МС 14:54:43 104.85 −0.74 −0.70% 105.59 104.71 104.71 105.39 104.83 490 342 607 37
МиратФБО-6 14:52:59 101.65 −0.27 −0.26% 101.92 101.95 101.15 101.95 101.66 37 37 616 10
МиратФБО-7 13:48:50 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 14:51:16 103.72 −0.23 −0.22% 103.95 103.72 103.72 103.73 103.72 13 13 484 7
МКБ 1P2 14:45:37 102.05 +0.15 +0.15% 101.9 101.81 101.81 102.05 102.04 209 212 984 15
МКБ П01 10:47:40 N/A 100.63 N/A N/A N/A N/A 0 0 0
МКБ П02 13:08:22 N/A 99.7 N/A N/A N/A N/A 0 0 0
МКБ П03 13:06:48 N/A 98.9 N/A N/A N/A N/A 0 0 0
МКБ П04 10:50:53 N/A 96.38 N/A N/A N/A N/A 0 0 0
МКБ П05 12:40:41 N/A 95.82 N/A N/A N/A N/A 0 0 0
МКБ П07 10:40:12 N/A 98.37 N/A N/A N/A N/A 0 0 0
МКБ П08 12:43:18 N/A 96.5 N/A N/A N/A N/A 0 0 0
МКБ П09 12:44:26 N/A 91.86 N/A N/A N/A N/A 0 0 0
МКБ П10 12:47:18 N/A 100 N/A N/A N/A N/A 0 0 0
МКБ П11 12:50:04 N/A 94.09 N/A N/A N/A N/A 0 0 0
МКБ П12 10:21:14 N/A 106.09 N/A N/A N/A N/A 0 0 0
МКБ П14 12:56:00 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 10:17:00 N/A 97.87 N/A N/A N/A N/A 0 0 0
МКБ П18 10:17:00 N/A 99.09 N/A N/A N/A N/A 0 0 0
МКБ П19 12:58:15 N/A 99.5 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 14:17:16 N/A 104.19 N/A N/A N/A N/A 0 0 0
Мордовия03 14:48:55 104.94 −0.06 −0.06% 105 104.91 104.91 105.04 105.03 2 890 1 214 151 54
МосКред 15 10:38:41 N/A 106.25 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 21.10.2020 10:55:17 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 10:06:38 N/A 100.3 N/A N/A N/A N/A 0 0 0
МОСМСП6 01 14:09:56 N/A 99 N/A N/A N/A N/A 0 0 0
МосОб34013 14:54:41 N/A 102.5 N/A N/A N/A N/A 0 0 0
МосОб34014 14:39:14 100.37 +0.2 +0.20% 100.17 100.37 100.37 100.37 100.37 1 1 004 1
МосОбл2016 14:50:56 107.95 +0.15 +0.14% 107.8 107.94 107.92 107.98 107.95 40 43 181 11
МосОбл2017 14:36:23 102.61 −0.27 −0.26% 102.88 102.93 102.6 102.94 102.79 30 23 129 10
МосОбл2019 14:52:09 104.07 +0.07 +0.07% 104 104.14 103.61 104.15 103.99 85 88 390 20
МОСТРЕСТ 7 14:50:57 103.5 0 0% 103.5 103.41 103.41 103.5 103.5 113 116 954 3
МОСТРЕСТ 8 14:54:47 104 0 0% 104 104 104 104 104 2 2 080 1
МоторТ1Р01 14:25:25 107 0 0% 107 107 107 107 107 2 2 140 1
МоторТ1Р02 14:51:10 103.21 0 0% 103.21 103.22 103.2 103.22 103.21 37 38 189 8
МОЭК БО1P1 11:17:31 N/A 104.39 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 14:35:39 101.4 +1.06 +1.06% 100.34 101.4 101.4 101.4 101.4 1 1 014 1
МОЭК БО1P3 12:49:00 N/A 103 N/A N/A N/A N/A 0 0 0
МОЭК БО1P4 12:46:01 N/A 100.19 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 22.10.2020 10:30:19 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 11:43:58 N/A 127 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 14:54:02 N/A 103.3 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 22.10.2020 10:30:40 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 12:56:36 N/A 88.58 N/A N/A N/A N/A 0 0 0
МРСКЦе1P02 14:47:35 N/A 100 N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 22.10.2020 17:30:46 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 12:45:21 N/A 100.5 N/A N/A N/A N/A 0 0 0
МРСКЦП 1P1 14:54:07 100 0 0% 100 100 100 100 100 2 2 000 1
МРСКЦП Б02 14:26:38 N/A 103.5 N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 14:51:57 101.01 −0.19 −0.19% 101.2 101.02 100.91 101.45 101.05 560 152 370 118
МСБЛиз2P03 14:39:19 100.03 −0.12 −0.12% 100.15 100.15 100 100.15 100.02 1 054 1 054 249 49
МСБЛиз2Р02 14:53:17 100.5 +0.1 +0.10% 100.4 100.95 100.2 100.95 100.46 244 219 592 45
МСП Банк 1 08.10.2020 10:01:08 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 11:15:15 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 14:47:38 104.8 +0.15 +0.14% 104.65 104.88 104.56 104.9 104.87 89 93 338 13
МТС 001P-2 14:52:12 101.89 −0.02 −0.02% 101.91 101.64 101.63 101.93 101.79 33 33 591 9
МТС 001P-3 14:54:28 104.5 +0.1 +0.10% 104.4 104.23 104.22 104.5 104.5 4 372 4 568 725 17
МТС 08 14:24:32 102.01 −0.99 −0.96% 103 106.45 102.01 106.45 102.18 26 26 567 3
МТС 1P-05 14:36:59 101.73 +0.08 +0.08% 101.65 101.75 101.6 101.75 101.74 141 143 448 11
МТС 1P-06 14:53:21 105 −0.11 −0.10% 105.11 105.15 104.9 105.15 105.1 14 228 14 953 087 24
МТС 1P-07 14:52:08 109.29 +0.13 +0.12% 109.16 109.44 108.51 109.44 108.68 912 991 177 24
МТС 1P-08 14:53:40 106.41 +0.21 +0.20% 106.2 105.7 105.7 106.41 105.72 45 47 572 2
МТС 1P-09 14:05:36 109.8 −0.05 −0.05% 109.85 109.85 109.8 109.85 109.8 11 12 079 5
МТС 1P-10 14:52:36 108.39 −0.17 −0.16% 108.56 109.24 108.29 109.24 108.53 313 339 690 64
МТС 1P-11 21.10.2020 10:27:28 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 14:47:52 103.97 +0.07 +0.07% 103.9 104.19 103.2 104.2 103.49 155 160 406 14
МТС 1P-13 14:54:43 102.43 +0.07 +0.07% 102.36 102.39 102 103.49 102.67 262 268 989 26
МТС 1P-14 14:53:43 101.84 +0.04 +0.04% 101.8 102.05 101.7 102.05 101.84 51 346 52 291 173 101
МТС 1P-15 14:53:48 102.42 −2.72 −2.59% 105.14 105.17 102.42 105.17 104.02 13 13 523 5
МТС 1P-16 28.09.2020 16:32:08 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 14:51:26 100.52 −0.03 −0.03% 100.55 100.5 100.5 100.52 100.52 6 6 031 5
МТС БО-01 13:32:18 102.69 +0.29 +0.28% 102.4 102.69 102.69 102.69 102.69 1 1 027 1
МТС БО-02 13:34:35 101.05 +0.45 +0.45% 100.6 101.15 101.05 101.15 101.06 11 11 117 3
МФ МарЭл17 14:42:06 105.99 +0.25 +0.24% 105.74 105.75 105.74 106.22 105.82 71 75 130 12
МФКузбас17 13:41:39 N/A 105.29 N/A N/A N/A N/A 0 0 0
МясничБОП2 14:54:56 103.73 +0.2 +0.19% 103.53 103.22 103.15 103.73 103.58 118 122 223 25
МясничБОП3 14:51:15 104.32 +0.19 +0.18% 104.13 104.19 104.02 104.34 104.22 672 700 387 106
НАО 2017 14:38:28 102.79 −0.08 −0.08% 102.87 102.52 102.52 102.79 102.7 3 2 157 3
НафттрнБО1 14:52:03 103.49 +0.24 +0.23% 103.25 103.21 102.62 103.51 103.16 19 195 998 15
НафттрнБО2 14:54:43 100.88 +0.04 +0.04% 100.84 100.88 100.82 101.49 101.06 30 303 179 16
НацСтдБО-2 10:03:50 N/A 100 N/A N/A N/A N/A 0 0 0
НЗРМ БО-П1 14:54:30 108.02 +0.17 +0.16% 107.85 108.02 108.02 108.02 108.02 1 10 802 1
НижгорОб11 14:51:21 108.38 +0.38 +0.35% 108 108.93 108.2 108.93 108.37 4 483 3 643 551 8
НижгорОб12 13:04:55 N/A 108.89 N/A N/A N/A N/A 0 0 0
НижгорОб13 14:03:00 N/A 106.29 N/A N/A N/A N/A 0 0 0
НижгорОб14 14:44:30 N/A 101.88 N/A N/A N/A N/A 0 0 0
НКК 11 21.10.2020 14:52:30 N/A N/A N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 14:50:16 115 0 0% 115 114.83 114.83 115 115 46 52 898 5
ННК 04 14:42:17 90.42 +0.8 +0.89% 89.62 90.24 90.23 90.42 90.24 109 78 690 7
ННК 06 14:54:54 N/A 89.89 N/A N/A N/A N/A 0 0 0
ННовгор 17 14:52:25 102.77 +0.07 +0.07% 102.7 102.74 102.72 102.77 102.76 31 31 854 7
Новосиб 19 12:51:02 N/A 110 N/A N/A N/A N/A 0 0 0
Новосиб 20 14:53:32 N/A 102.78 N/A N/A N/A N/A 0 0 0
Новосиб 21 13:48:07 100.49 +0.09 +0.09% 100.4 100.4 100.4 100.49 100.43 3 3 013 3
Новосиб10 14:53:54 104 +0.43 +0.42% 103.57 104.13 104 104.13 104.02 8 8 321 2
Новотр 1Р1 14:53:08 102.86 +0.02 +0.02% 102.84 102.84 102.6 102.86 102.74 16 159 16 602 508 59
Новсиб 7об 14:23:11 106 0 0% 106 106 105.31 106 105.99 82 47 802 5
Новсиб 8об 14:46:33 110.99 0 0% 110.99 110.99 110.99 110.99 110.99 18 13 985 4
Новсиб 9об 11:04:32 N/A 141.49 N/A N/A N/A N/A 0 0 0
Новсиб2016 14:09:17 N/A 109.98 N/A N/A N/A N/A 0 0 0
Новсиб2017 12:58:12 N/A 105.77 N/A N/A N/A N/A 0 0 0
НорНик БО5 14:54:28 114.15 −0.34 −0.30% 114.49 114.6 113.57 114.6 114.14 1 167 1 331 959 60
НорНикБ1P1 14:54:01 104.9 +0.15 +0.14% 104.75 104.91 104.6 104.91 104.83 43 45 076 29
НПК ПБО-01 12:44:03 N/A 102.7 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 13:35:09 N/A 106.49 N/A N/A N/A N/A 0 0 0
НПФ 01 06.08.2020 18:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 14:39:44 N/A 106.44 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 14:43:07 102.59 +0.17 +0.17% 102.42 102.65 102.4 102.65 102.51 228 233 726 34
ОАЭ БО-П2 14:54:23 102.32 +0.21 +0.21% 102.11 102.38 102.25 102.38 102.31 113 115 606 18
ОАЭ БО-П3 14:54:50 103.5 −0.27 −0.26% 103.77 103.78 102.81 103.98 103.48 1 397 1 445 623 143
ОбКонФ БО1 12:53:47 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьРо1Р1 14:54:36 101.96 −0.17 −0.17% 102.13 102.4 101.95 102.4 102.01 1 186 1 209 801 83
ОбувьРо1Р2 14:48:57 103 −0.04 −0.04% 103.04 102.99 102.92 103.2 103.05 2 684 2 765 737 172
ОбувьРо1Р3 14:54:36 101.89 −0.09 −0.09% 101.98 102.45 101.77 102.45 101.87 518 527 665 43
ОбувьРосБ7 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 12:31:39 100 0 0% 100 100.65 100 100.65 100.33 2 1 505 2
ОВК Фин01 14:02:54 69.22 −0.58 −0.83% 69.8 69.23 69.2 69.23 69.22 29 20 075 10
ОГК-2 1P3R 14:54:41 100.5 −0.19 −0.19% 100.69 100.25 100.25 100.5 100.5 63 63 313 16
ОГК-2 2Р01 13:46:46 N/A 99.9 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P1R 13:24:09 N/A 100.15 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P2R 14:02:29 N/A 100.02 N/A N/A N/A N/A 0 0 0
ОДК 01 12:23:41 117.48 +0.53 +0.45% 116.95 117.48 117.48 117.48 117.48 1 1 175 1
ОДК 02 13:50:54 N/A 105.6 N/A N/A N/A N/A 0 0 0
ОДК 03 10:02:20 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 14:54:02 102.72 0 0% 102.72 102.88 102.55 102.89 102.7 214 219 769 32
О'КЕЙ Б1Р3 14:54:54 100.89 −0.11 −0.11% 101 101.28 100.88 101.28 100.99 7 749 7 825 812 103
О'КЕЙ-Б01Р 14:34:13 101.8 −0.2 −0.20% 102 102.07 101.62 102.07 101.78 138 140 463 30
О'КЕЙ-Б06 14:38:12 N/A 101.45 N/A N/A N/A N/A 0 0 0
ОмскОб2016 14:36:19 N/A 103.69 N/A N/A N/A N/A 0 0 0
Оренб35002 14:38:21 104.89 +0.89 +0.86% 104 103.8 103.8 104.89 104.79 11 576 4
Оренб35003 14:54:03 120.6 0 0% 120.6 120.59 119.13 120.6 120.57 215 259 215 41
Оренб35004 14:50:17 N/A 111.9 N/A N/A N/A N/A 0 0 0
ОрлОбл2017 14:49:41 102.81 +0.01 +0.01% 102.8 102.8 102.76 102.81 102.8 446 458 490 10
ОткрФКБ9 14:54:47 86 +2 +2.38% 84 89.88 85 89.88 87.41 51 44 580 4
ОткрФКББ02 14:02:01 N/A 72.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 14:53:25 71.03 −0.97 −1.35% 72 68.15 68.15 72.15 70.18 152 106 674 7
ОткрФКББ05 12:39:19 99.48 −0.01 −0.01% 99.49 99.48 99.48 99.48 99.48 46 45 761 1
ОткрФКББ06 11:15:15 N/A 98.73 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 14:49:19 N/A 98 N/A N/A N/A N/A 0 0 0
ОткрФКББ08 14:03:50 96.17 −0.22 −0.23% 96.39 96.17 96.17 96.17 96.17 11 10 579 2
ОткрФКББ09 14:04:27 N/A 96 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 14:49:30 N/A 95.87 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 14:49:52 N/A 95.55 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 14:49:57 N/A 97.13 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 14:50:02 N/A 96.3 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 14:48:08 N/A 97 N/A N/A N/A N/A 0 0 0
ОткрФКББ4 12:31:39 N/A 90 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 14:36:41 98.82 +0.17 +0.17% 98.65 98.82 98.82 98.82 98.82 10 9 882 1
ОткрФКБИО1 13:08:38 N/A 91 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 13:08:43 N/A 92.3 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 13:08:47 N/A 87 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 13:08:51 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 13:08:55 N/A 98.3 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 14:04:19 N/A 91.01 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 14:44:57 N/A 100.01 N/A N/A N/A N/A 0 0 0
ОткрФКБОП3 14:37:31 101.09 0 0% 101.09 101 101 101.09 101.02 6 6 061 3
ОткрФКБОП5 14:34:49 100.03 −0.01 −0.01% 100.04 100.03 100.03 100.03 100.03 31 31 009 2
ОткрФКБП6 14:33:25 101.16 +1.16 +1.16% 100 101.16 101.16 101.16 101.16 3 3 035 2
ОткрФКБПБ1 06.10.2020 11:47:32 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрФКИО12 12:40:43 N/A 99.99 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 11:58:51 N/A 98 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 14:54:56 99.899 −0.001 0% 99.9 100.058 99.822 100.058 99.872 744 743 049 81
ОФЗ 24021 14:54:06 98.499 −0.101 −0.10% 98.6 98.61 98.499 98.648 98.519 433 459 427 038 495 117
ОФЗ 25083 14:53:59 102.938 −0.063 −0.06% 103.001 103.076 102.938 103.076 102.958 53 048 54 638 722 353
ОФЗ 25084 14:51:03 101.47 −0.003 0% 101.473 101.5 101.334 101.549 101.452 22 162 22 483 749 29
ОФЗ 26205 14:54:16 101.609 −0.011 −0.01% 101.62 101.552 101.55 101.729 101.624 55 848 56 755 342 324
ОФЗ 26207 14:54:40 114.411 −0.187 −0.16% 114.598 114.5 114.231 114.61 114.597 9 167 10 505 139 62
ОФЗ 26209 14:54:23 105.248 −0.017 −0.02% 105.265 105.732 105.196 105.732 105.211 81 272 85 507 301 312
ОФЗ 26211 14:51:52 105.199 −0.001 0% 105.2 105.284 105.165 105.284 105.203 564 593 345 79
ОФЗ 26212 14:54:23 108.451 −0.099 −0.09% 108.55 108.752 108.361 108.752 108.457 11 200 12 147 147 46
ОФЗ 26215 14:54:17 105.898 +0.008 +0.01% 105.89 106.014 105.831 106.014 105.972 12 895 13 665 141 206
ОФЗ 26217 14:52:41 102.559 −0.043 −0.04% 102.602 102.6 102.55 102.65 102.571 83 906 86 063 174 216
ОФЗ 26218 14:54:54 119.55 +0.2 +0.17% 119.35 119.372 119.301 119.598 119.428 1 001 1 195 473 63
ОФЗ 26219 14:53:20 112.245 +0.145 +0.13% 112.1 112.182 111.901 112.248 112.183 152 925 171 555 619 52
ОФЗ 26220 14:54:18 105.848 −0.001 0% 105.849 105.846 105.804 105.85 105.85 34 578 36 600 664 116
ОФЗ 26221 14:53:12 113.4 +0.04 +0.04% 113.36 113.439 113.104 113.587 113.44 3 589 4 071 348 55
ОФЗ 26222 14:53:56 107.616 +0.212 +0.20% 107.404 107.541 107.302 107.616 107.538 13 141 14 131 618 100
ОФЗ 26223 14:54:16 104.9 −0.01 −0.01% 104.91 104.997 104.872 104.998 104.951 54 621 57 325 022 194
ОФЗ 26224 14:53:49 107.599 −0.04 −0.04% 107.639 107.683 107.5 107.852 107.593 40 462 43 537 228 37
ОФЗ 26225 14:51:06 109.83 +0.136 +0.12% 109.694 109.878 109.45 109.879 109.7 3 975 4 359 780 92
ОФЗ 26226 14:52:59 113.199 +0.299 +0.26% 112.9 113.218 112.784 113.25 113.172 803 879 909 831 912 47
ОФЗ 26227 14:48:11 108.194 −0.055 −0.05% 108.249 108.249 108.034 108.249 108.206 299 323 537 16
ОФЗ 26228 14:49:28 112.92 +0.229 +0.20% 112.691 112.809 112.56 112.92 112.849 97 585 110 119 534 68
ОФЗ 26229 14:54:03 108.533 +0.089 +0.08% 108.444 108.701 108.398 108.701 108.494 402 088 436 241 241 192
ОФЗ 26230 14:54:05 115.9 +0.12 +0.10% 115.78 115.921 115.5 116.1 115.901 116 025 134 576 737 159
ОФЗ 26231 14:10:15 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 14:54:05 102.7 +0.148 +0.14% 102.552 102.639 102.5 102.851 102.575 1 218 1 249 364 60
ОФЗ 26233 14:52:26 99.02 +0.085 +0.09% 98.935 99.063 98.937 99.16 99.1 12 401 12 287 161 273
ОФЗ 26234 14:52:34 97.43 +0.11 +0.11% 97.32 97.399 97.398 97.549 97.438 695 165 677 352 815 61
ОФЗ 29006 14:47:30 103.399 +0.046 +0.04% 103.353 103.31 103.31 103.429 103.395 111 015 114 783 648 93
ОФЗ 29007 14:41:11 104.4 +0.138 +0.13% 104.262 104.205 104.205 104.41 104.395 3 174 3 313 512 37
ОФЗ 29008 14:53:31 106.778 −0.019 −0.02% 106.797 106.947 106.671 106.947 106.697 472 503 609 18
ОФЗ 29009 14:54:38 108.959 +0.031 +0.03% 108.928 108.672 108.672 108.959 108.93 214 455 233 604 946 93
ОФЗ 29010 14:50:10 109.993 +0.003 0% 109.99 109.81 109.81 110.177 109.996 825 907 470 75
ОФЗ 29012 14:54:22 100.6 −0.094 −0.09% 100.694 100.795 100.6 100.796 100.689 38 183 38 446 239 492
ОФЗ 29013 14:54:30 95.75 −0.049 −0.05% 95.799 95.9 95.75 95.9 95.9 10 017 9 606 278 4
ОФЗ 29014 14:51:01 97.421 −0.079 −0.08% 97.5 97.422 97.421 97.422 97.421 28 27 278 5
ОФЗ 29015 14:43:40 96.34 −0.26 −0.27% 96.6 96.6 96.34 96.6 96.592 526 508 075 10
ОФЗ 29016 14:03:45 97.5 0 0% 97.5 97.5 97.5 97.5 97.5 5 4 875 2
ОФЗ 29017 14:19:10 95 −0.19 −0.20% 95.19 96 95 96 95.664 21 20 090 6
ОФЗ 46011 14:45:38 145.997 +3.997 +2.81% 142 145.997 145.997 145.997 145.997 2 2 628 2
ОФЗ 46012 14:22:48 N/A 148.998 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 14:42:46 101.45 0 0% 101.45 101.45 101.219 101.45 101.447 532 377 790 12
ОФЗ 46020 14:54:17 105.583 +0.282 +0.27% 105.301 104.211 104.211 105.956 105.797 19 797 20 944 591 45
ОФЗ 46022 14:54:26 101.5 −0.076 −0.07% 101.576 101.351 101.3 101.577 101.36 132 133 795 17
ОФЗ 46023 14:44:54 109.5 −0.5 −0.45% 110 109.121 109.12 109.999 109.374 75 49 218 11
ОФЗ 52001 14:44:37 100.949 +0.096 +0.10% 100.853 100.967 100.948 100.967 100.9 87 109 998 18
ОФЗ 52002 14:52:18 99.503 +0.003 0% 99.5 99.83 99.503 99.83 99.695 1 262 1 393 256 40
ОФЗ 52003 14:34:26 98.24 +0.042 +0.04% 98.198 98.399 98.24 98.399 98.243 718 710 186 8
ПЕРЕСВ БП1 10:17:29 N/A 23.48 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 13:00:25 N/A 15.68 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 05.10.2020 10:06:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 13:40:23 N/A 16 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 11:15:17 N/A 13 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 13:06:25 N/A 14.12 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 10:57:04 N/A 15.25 N/A N/A N/A N/A 0 0 0
ПИК БО-7 14:47:05 103.1 −0.03 −0.03% 103.13 102.81 102.81 103.1 103.01 41 42 234 15
ПИК БО-П01 14:54:09 99.52 +0.02 +0.02% 99.5 99.59 99.39 99.59 99.55 572 569 408 78
ПИК БО-П02 14:54:38 104.42 +0.43 +0.41% 103.99 103.98 103.86 104.49 104.1 1 550 839 035 220
ПИК БО-П03 14:54:55 106.59 +0.09 +0.08% 106.5 106.7 106.27 106.7 106.58 590 628 796 108
ПИК БО-П04 13:33:57 99.5 −0.5 −0.50% 100 99.5 99.5 99.5 99.5 5 4 975 2
ПИК БО-П06 14:49:31 100.14 −0.14 −0.14% 100.28 100.14 100.14 100.14 100.14 3 3 004 3
ПИК БО-П07 14:54:44 101.5 0 0% 101.5 101.5 101.45 101.5 101.5 1 671 1 696 015 86
ПИК К 1P1 10:01:58 N/A 99.99 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 14:54:09 103.5 +0.13 +0.13% 103.37 103.76 103.22 103.76 103.49 819 847 571 154
ПИК К 1P3 14:51:56 100.56 −0.04 −0.04% 100.6 100.6 100.55 100.6 100.6 5 938 5 973 409 76
Пионер 1P3 14:54:46 102.5 +0.3 +0.29% 102.2 102.5 102 102.5 102.31 886 906 509 38
Пионер 1P4 14:54:52 100.3 −0.29 −0.29% 100.59 100.52 100.3 100.69 100.6 3 676 3 698 101 409
ПионерБО2 14:10:03 N/A 100 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 14:54:21 100.83 −0.93 −0.91% 101.76 101.69 100.83 101.69 101.59 26 26 414 12
ПионЛизБП2 14:52:37 90.02 −0.07 −0.08% 90.09 90.19 89.99 90.19 90.05 114 102 659 30
ПионЛизБП3 14:50:16 88.28 −0.09 −0.10% 88.37 88.48 88.05 88.48 88.18 290 255 709 52
ПКБ 1Р-01 14:54:54 101.5 0 0% 101.5 101.79 101.41 101.79 101.5 1 901 1 929 446 43
ПКБ БО-01 14:53:03 101.52 −0.08 −0.08% 101.6 101.43 101.43 101.69 101.6 3 761 1 528 530 145
ПКТ 01 14:47:03 101.49 +0.4 +0.40% 101.09 101.49 101.02 101.5 101.02 226 867 229 181 556 9
ПКТ 02 14:14:14 102.48 +0.24 +0.23% 102.24 102.48 102.48 102.48 102.48 40 40 992 1
ПКТ 03 14:08:43 103.49 +0.59 +0.57% 102.9 103.49 103.49 103.49 103.49 3 3 105 1
ПНППК 1P01 14:49:29 N/A 106.4 N/A N/A N/A N/A 0 0 0
ПозТех-1Р1 14:54:43 102.93 +0.18 +0.18% 102.75 102.76 102.7 102.93 102.75 1 803 1 852 514 38
ПолиплБ03 14:36:08 99.54 −0.06 −0.06% 99.6 98.9 98.9 99.54 99.02 72 71 292 17
ПолиплП1Б1 21.10.2020 10:53:18 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 14:54:34 106.23 +0.49 +0.46% 105.74 106.47 105.65 106.49 106.25 88 93 503 21
ПолюсБ1 14:44:06 104.5 −0.41 −0.39% 104.91 105.09 104.5 105.09 104.51 84 87 791 8
ПолюсБ2 14:50:19 105.05 +0.05 +0.05% 105 105.05 105.05 105.05 105.05 3 3 152 1
ПолюсБ3 14:49:44 105.08 −0.01 −0.01% 105.09 105.08 105.08 105.08 105.08 22 23 118 3
ПочтаР1P10 14:18:25 100.18 +0.18 +0.18% 100 100.18 100.18 100.18 100.18 5 5 009 1
ПочтаРБ1P1 13:53:31 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 14:14:26 102.19 −0.01 −0.01% 102.2 102.19 102.19 102.19 102.19 1 1 022 1
ПочтаРБ1P3 14:45:53 100.06 −0.09 −0.09% 100.15 102.95 100.06 102.95 101.99 3 3 060 2
ПочтаРБ1P4 14:54:41 N/A 104.72 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 14:52:17 104.99 0 0% 104.99 104.02 104.02 104.99 104.63 32 33 483 10
ПочтаРБ1P6 14:54:41 N/A 103.25 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 14:54:41 N/A 104.76 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 13:31:50 N/A 106 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 22.10.2020 10:31:47 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 14:49:09 N/A 104.45 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 14:54:38 N/A 104.24 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 14:17:03 N/A 102.5 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 12:17:14 N/A 108 N/A N/A N/A N/A 0 0 0
ПрГарант 2 22.10.2020 17:39:03 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 14:51:30 101.25 −0.08 −0.08% 101.33 100.81 100.22 101.33 100.57 1 195 1 201 832 40
ПР-Лиз 1P2 14:53:29 102.48 +0.21 +0.21% 102.27 101.75 101.75 102.48 102.17 87 88 889 19
ПР-Лиз 1P3 14:51:28 103.04 −0.01 −0.01% 103.05 103.09 101.21 103.25 101.67 3 292 3 346 993 110
ПР-Лиз 2P1 14:39:46 100.05 +0.01 +0.01% 100.04 100.06 100.02 100.06 100.03 4 672 4 673 619 113
Промкап 02 05.10.2020 10:06:48 N/A 93.1 N/A N/A N/A N/A 0 0 0
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб3 10:01:46 N/A 103.99 N/A N/A N/A N/A 0 0 0
Промсвб3P1 12:49:12 100.14 −0.01 −0.01% 100.15 100.14 100.14 100.14 100.14 15 15 021 1
Промсвб4 10:00:08 N/A 107.18 N/A N/A N/A N/A 0 0 0
Промсвб5 29.09.2020 10:06:57 N/A N/A N/A N/A N/A N/A 0 0 0
ПромсвбБО8 14:47:41 N/A 100.1 N/A N/A N/A N/A 0 0 0
ПромсвбБП1 14:45:30 102.44 −0.56 −0.54% 103 101.94 101.94 102.44 102.44 3 3 063 3
ПропфнБ-П1 10:01:04 N/A 65 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 14.07.2020 12:50:36 N/A 97 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 14:54:55 102.45 −0.08 −0.08% 102.53 101.05 101.05 102.45 101.69 4 203 370 4
ПЮДМ БО-П2 14:39:12 101.94 −0.03 −0.03% 101.97 101.97 101.81 102 101.95 13 132 530 11
Райфб БР01 11:58:58 N/A 99.06 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 12:32:05 101.97 +0.02 +0.02% 101.95 101.85 101.85 101.97 101.9 700 713 312 3
РГ Лиз 01 14:53:32 100.22 −0.03 −0.03% 100.25 100.22 100.22 100.22 100.22 2 2 004 1
РегПрод1Р1 14:54:47 102.22 0 0% 102.22 102.26 101.98 102.69 102.19 114 116 492 24
РедСофт1P2 14:50:24 103.84 +0.95 +0.92% 102.89 102.97 102.97 103.84 103.4 118 122 009 9
РедСофт2P1 14:42:28 104.6 +0.66 +0.63% 103.94 104.72 104.15 104.81 104.56 359 375 368 14
РенСтр1P1 14:52:17 100.91 +0.04 +0.04% 100.87 100.99 100.83 101.07 100.91 646 651 860 43
РЕСОЛизБ01 13:11:26 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 10:01:55 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 14:02:06 N/A 108.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 13:33:31 N/A 91.7 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 14:45:30 104.1 −0.05 −0.05% 104.15 104.15 104.1 104.15 104.15 15 15 622 5
РЕСОЛизБП3 14:54:45 101.39 +0.16 +0.16% 101.23 101.79 101.03 101.79 101.64 20 20 329 9
РЕСОЛизБП4 14:54:43 101.8 −0.16 −0.16% 101.96 101.97 101.6 101.98 101.66 3 414 3 470 672 40
РЕСОЛизБП6 14:53:02 104.81 −0.29 −0.28% 105.1 105.19 104.81 105.19 104.86 158 165 678 24
РЕСОЛизБП7 14:54:32 105.54 +0.09 +0.09% 105.45 105.59 105.54 105.6 105.58 15 15 837 5
РЖД 1Б-01 10:18:20 N/A 98.75 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 14:54:45 105.48 +0.05 +0.05% 105.43 105.44 105.44 105.48 105.46 2 2 109 2
РЖД 1Р-06R 14:53:36 N/A 103.8 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 14:54:40 105.15 −0.09 −0.09% 105.24 104.32 104.32 105.15 104.33 202 210 743 6
РЖД 1Р-08R 14:18:40 101.95 +0.01 +0.01% 101.94 99.5 99.5 101.95 101.43 25 25 356 7
РЖД 1Р-09R 11:51:39 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 14:13:07 106.35 +0.44 +0.42% 105.91 105.27 105.27 106.35 105.77 6 6 346 3
РЖД 1Р-11R 22.10.2020 10:32:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 14:51:00 110.17 +1.17 +1.07% 109 109 109 110.17 109.04 81 88 325 6
РЖД 1Р-13R 14:51:34 117.65 +0.06 +0.05% 117.59 117.64 117.08 117.65 117.5 13 15 275 9
РЖД 1Р-14R 14:48:13 118.4 −0.39 −0.33% 118.79 118.46 118.4 118.7 118.49 194 229 871 27
РЖД 1Р-15R 12:41:38 N/A 110.45 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 14:50:21 108 +0.01 +0.01% 107.99 108 107.75 108.42 107.86 52 131 56 228 871 14
РЖД 1Р-17R 14:35:03 103.2 +0.1 +0.10% 103.1 102.93 102.93 103.22 103 154 158 626 11
РЖД 1Р-18R 14:48:57 100 −0.4 −0.40% 100.4 100 100 100 100 77 77 000 2
РЖД 1Р-19R 21.10.2020 10:04:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 14:54:46 105.4 −0.1 −0.09% 105.5 105.5 104.7 105.5 105.46 2 788 2 940 178 103
РЖД 36 обл 22.10.2020 10:32:08 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 14:35:53 107.9 0 0% 107.9 108.19 107.49 108.19 107.64 54 58 088 9
РЖД Б01P2R 14:53:35 110.76 +0.43 +0.39% 110.33 110.21 110.2 110.81 110.62 546 604 008 53
РЖД Б01P3R 14:54:42 109.9 +0.01 +0.01% 109.89 109.9 109.9 109.9 109.9 1 1 099 1
РЖД Б01P4R 14:13:46 109 +0.27 +0.25% 108.73 108 108 109 108 50 009 54 009 820 5
РЖД БО-02 14:54:40 103.78 −0.02 −0.02% 103.8 103.85 103.78 103.85 103.82 4 4 153 2
РЖД БО-05 22.10.2020 10:32:14 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 13:53:59 102.16 +0.16 +0.16% 102 102.39 102.16 102.39 102.32 14 14 325 2
РЖД БО-09 22.10.2020 10:32:19 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 22.10.2020 10:32:23 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 14:53:20 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 22.10.2020 10:32:39 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 22.10.2020 10:32:44 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 22.10.2020 10:32:53 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 22.10.2020 10:33:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 22.10.2020 10:33:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 13:45:56 N/A 124.3 N/A N/A N/A N/A 0 0 0
РЖД БО-18 22.10.2020 10:33:10 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 22.10.2020 10:33:15 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 14:11:12 107.27 0 0% 107.27 107.27 107.27 107.27 107.27 2 2 145 1
РЖД-23 обл 14:54:03 107.2 −0.11 −0.10% 107.31 113.8 107.2 113.8 107.69 177 190 604 14
РЖД-28 обл 13:31:40 101.3 +0.09 +0.09% 101.21 101.3 101.3 101.3 101.3 3 3 039 1
РЖД-30 обл 14:14:01 103.1 +0.1 +0.10% 103 103.1 103.1 103.1 103.1 1 628 1 678 468 3
РЖД-32 обл 14:54:56 99.88 0 0% 99.88 99.88 99.69 99.9 99.89 1 514 1 512 344 13
РЖД-33 обл 22.10.2020 10:33:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 22.10.2020 10:33:25 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 10:02:28 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 14:41:53 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 22.10.2020 10:33:35 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 14:52:24 103.08 +0.11 +0.11% 102.97 103.24 102.55 103.24 102.99 13 095 13 486 855 375
РитйлБФ1P1 14:51:52 99.94 −0.14 −0.14% 100.08 100.08 99.82 100.08 99.96 433 432 847 66
РКССочиБ01 14:54:36 101.6 −0.2 −0.20% 101.8 101.98 101.5 102 101.62 523 531 463 70
РН БАНК 01 14:49:06 101.7 −0.05 −0.05% 101.75 101.7 101.7 101.7 101.7 1 1 017 1
РН БАНК1Р3 14:44:17 104.1 +0.2 +0.19% 103.9 104.4 104.1 104.4 104.1 15 035 15 651 438 2
РН БАНК1Р4 14:49:21 104 −0.7 −0.67% 104.7 104.27 104 104.27 104 1 768 1 838 724 5
РН БАНК1Р5 14:53:27 104.35 −0.2 −0.19% 104.55 104.86 104.35 104.86 104.35 762 795 152 2
РН БАНК1Р6 14:54:51 103.69 0 0% 103.69 103.69 103.69 103.69 103.69 1 1 037 1
РН БАНК1Р7 14:51:41 100.48 −0.02 −0.02% 100.5 100.89 100.4 100.89 100.45 2 020 2 029 016 35
РНКБ 01 13:51:32 N/A 100.5 N/A N/A N/A N/A 0 0 0
Роделен1Р1 14:50:58 101.13 −0.18 −0.18% 101.31 101.37 101.01 101.6 101.2 177 64 595 35
Роделен1Р2 14:54:27 100.09 +0.08 +0.08% 100.01 100.18 99.95 100.18 100.04 275 210 986 45
РОЛЬФ 1Р01 14:53:34 103 +0.4 +0.39% 102.6 102.99 102.96 103 102.99 220 226 569 23
РОЛЬФ 1Р02 14:53:08 101.11 +0.11 +0.11% 101 100.97 100.81 101.13 101.09 829 838 010 69
Росагрл1Р1 14:52:11 102.4 0 0% 102.4 102.4 102.4 102.4 102.4 139 142 336 2
Росбанк2P3 22.10.2020 10:33:47 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 14:14:02 104.48 +0.08 +0.08% 104.4 104.48 104.48 104.48 104.48 1 1 045 1
Росбанк2P5 14:39:59 101.89 +0.09 +0.09% 101.8 101.5 101.5 101.89 101.52 427 433 507 12
Росбанк2P6 14:54:42 104.37 +3.1 +3.06% 101.27 104.14 104.14 104.37 104.22 3 3 127 2
Росбанк2P7 14:01:35 N/A 100.53 N/A N/A N/A N/A 0 0 0
РосбанкБ11 14:50:22 N/A 102 N/A N/A N/A N/A 0 0 0
РосбанкБ12 14:04:45 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБ14 13:19:32 N/A 99.39 N/A N/A N/A N/A 0 0 0
РосбанкБ19 21.10.2020 10:50:32 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 14:47:31 N/A 75.3 N/A N/A N/A N/A 0 0 0
РосбанкБ25 21.10.2020 14:50:32 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ26 14:02:38 N/A 108 N/A N/A N/A N/A 0 0 0
РосбанкБО5 14:06:20 N/A 102.95 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10:06:15 N/A 90.01 N/A N/A N/A N/A 0 0 0
Росбн13ИП 08.10.2020 14:46:17 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 10:20:55 N/A 111.3 N/A N/A N/A N/A 0 0 0
Росбн15ИП 11:25:15 114 −1 −0.87% 115 114 114 114 114 2 2 280 1
Росбн18ИП 20.10.2020 11:18:05 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 22.10.2020 17:03:06 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБО12 14:02:20 N/A 72 N/A N/A N/A N/A 0 0 0
РосбнБСО12 21.10.2020 14:49:55 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 21.10.2020 14:49:45 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 21.10.2020 14:49:36 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 21.10.2020 14:49:24 N/A 100 N/A N/A N/A N/A 0 0 0
РосДорБ 02 10:17:55 N/A N/A N/A N/A N/A N/A 0 0 0
Росморп1Р1 14:49:30 100.5 0 0% 100.5 100.6 100.5 100.6 100.51 27 27 137 3
РОСНАНО2P1 14:53:48 103.5 +0.06 +0.06% 103.44 103.45 103.1 103.5 103.31 1 653 1 707 750 48
РОСНАНО2P4 14:54:55 100.3 −0.02 −0.02% 100.32 100.31 100.24 100.43 100.26 266 266 690 30
Роснефть04 14:48:17 104.45 −0.25 −0.24% 104.7 104.72 104.42 104.72 104.55 32 33 457 16
Роснефть05 14:49:06 104.88 −0.05 −0.05% 104.93 104.64 104.63 105.4 104.93 43 45 119 11
Роснефть06 14:21:49 N/A 103.5 N/A N/A N/A 103.1 0 0 0
Роснефть07 14:54:26 N/A 104.65 N/A N/A N/A N/A 0 0 0
Роснефть08 14:37:28 103.98 +0.28 +0.27% 103.7 103.98 103.98 103.98 103.98 11 11 438 2
Роснефть09 12:13:05 N/A 105 N/A N/A N/A N/A 0 0 0
Роснефть10 14:54:06 N/A 109.9 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 13:46:41 N/A 104.7 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 10:37:49 N/A 101.65 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 14:54:40 N/A 101.49 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 14:21:52 104.63 −0.04 −0.04% 104.67 104.68 104.63 104.68 104.68 11 11 514 5
Роснфт1P1 12:25:21 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 12:17:31 N/A 104.65 N/A N/A N/A N/A 0 0 0
Роснфт1P3 22.10.2020 10:34:03 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 14:53:12 107.24 −0.11 −0.10% 107.35 107.2 107.07 107.39 107.18 181 194 002 18
Роснфт1P5 22.10.2020 10:34:11 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 13.10.2020 17:35:14 N/A 101.5 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:01:23 N/A 101.85 N/A N/A N/A N/A 0 0 0
Роснфт1P8 07.10.2020 11:15:00 N/A 100.2 N/A N/A N/A N/A 0 0 0
Роснфт2P1 11:15:15 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P10 14:13:47 99.92 +0.15 +0.15% 99.77 99.92 99.92 99.92 99.92 11 10 991 2
Роснфт2P2 11:15:15 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P3 14:44:47 N/A 104.88 N/A N/A N/A N/A 0 0 0
Роснфт2P4 14:51:20 104.04 −0.21 −0.20% 104.25 104.24 104.04 104.25 104.25 170 177 220 8
Роснфт2P5 14:38:51 N/A 104.3 N/A N/A N/A N/A 0 0 0
Роснфт2P6 14:31:18 112.39 +1.6 +1.44% 110.79 112.39 112.39 112.39 112.39 33 37 089 1
Роснфт2P7 22.10.2020 10:34:23 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 13:55:49 107.5 +0.9 +0.84% 106.6 107.5 107.5 107.5 107.5 50 53 750 1
Роснфт2P9 14:49:08 103.99 −0.3 −0.29% 104.29 104 103.99 104 104 11 11 440 2
РоснфтБО10 13:54:58 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 11:58:09 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО12 22.10.2020 13:16:30 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО13 11:44:24 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО14 12:34:24 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО15 10:09:52 N/A 101.21 N/A N/A N/A N/A 0 0 0
РоснфтБО16 10:09:52 N/A 101.2 N/A N/A N/A N/A 0 0 0
РоснфтБО17 12:34:55 N/A 100.49 N/A N/A N/A N/A 0 0 0
РоснфтБО18 11:15:16 N/A 100.61 N/A N/A N/A N/A 0 0 0
РоснфтБО19 12:14:46 N/A 100.1 N/A N/A N/A N/A 0 0 0
РоснфтБО2 11:40:43 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО20 14:41:25 N/A 100.1 N/A N/A N/A N/A 0 0 0
РоснфтБО21 11:15:15 N/A 100.1 N/A N/A N/A N/A 0 0 0
РоснфтБО22 11:15:15 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО23 11:15:15 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО24 10:14:08 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 11:15:15 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 11:15:15 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО3 14:53:36 112.72 0 0% 112.72 112.72 112.72 112.72 112.72 2 2 254 1
РоснфтБО4 11:55:30 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 22.10.2020 10:30:54 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 14:54:11 112.9 +0.9 +0.80% 112 112.74 112.74 112.9 112.9 1 626 1 835 740 3
РоссетБ1Р1 12:59:22 106 +0.11 +0.10% 105.89 105.9 105.9 106 106 24 25 439 3
РоссетБ1Р2 12:12:49 N/A 100 N/A N/A N/A N/A 0 0 0
РоссетБ1Р3 13:34:23 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 12:31:39 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:38:46 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 21.10.2020 14:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 21.10.2020 14:48:19 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 21.10.2020 14:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 21.10.2020 14:47:56 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 21.10.2020 14:47:45 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 14:54:54 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 14:54:04 N/A 108.99 N/A N/A N/A N/A 0 0 0
Ростел1P2R 14:20:07 104.89 +0.19 +0.18% 104.7 104.9 104.65 105.19 104.97 27 28 342 11
Ростел1P3R 14:53:53 103.6 −1.05 −1.00% 104.65 103.74 103.6 104.65 104.13 21 21 867 9
Ростел1P4R 14:53:53 N/A 104.2 N/A N/A N/A N/A 0 0 0
Ростел1P5R 14:53:54 104.4 +1.4 +1.36% 103 104.4 104.4 104.4 104.4 3 3 132 2
Ростел2P1R 13:31:50 104 +0.01 +0.01% 103.99 104 104 104 104 4 4 160 1
Ростел2P2R 14:54:16 102.05 −0.02 −0.02% 102.07 101.8 101.8 102.29 102.12 187 190 969 40
Ростел2P3R 14:50:34 102.24 +0.19 +0.19% 102.05 102.19 102.17 102.24 102.18 28 28 610 7
Ростел2P4R 14:28:30 104 0 0% 104 104 104 104 103.15 1 1 040 1
Ростел2P5R 14:15:49 N/A N/A N/A N/A N/A N/A 0 0 0
РостелБО-1 14:12:12 N/A 104 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 10:07:30 N/A 101.35 N/A N/A N/A N/A 0 0 0
РоялКапБО2 14:49:56 99.62 −0.84 −0.84% 100.46 100.07 99.51 100.18 99.78 253 252 442 17
РоялКапБО3 14:36:18 101.79 +0.42 +0.41% 101.37 101.5 101.49 101.92 101.59 629 638 995 26
РоялКапБО4 14:52:19 100.68 −0.02 −0.02% 100.7 100.76 100.68 100.76 100.68 225 226 538 7
РСБ ХМАО01 21.10.2020 10:49:37 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 12:28:29 101.8 −0.18 −0.18% 101.98 101.8 101.8 101.8 101.8 98 99 764 1
РСГ-ФинБ09 12:36:05 N/A 109 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 14:01:37 103.5 −0.47 −0.45% 103.97 103.99 103.5 103.99 103.6 57 59 052 3
РСГ-ФинБ11 14:29:39 N/A 104.94 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ4 14:54:55 100.35 +0.02 +0.02% 100.33 100.22 100.22 100.38 100.32 769 771 450 11
РСГ-ФинБ7 14:51:00 102.63 +0.81 +0.80% 101.82 103.65 102.56 103.93 102.86 53 54 515 8
РСетиЛЭБО3 14:06:29 N/A 100 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО4 13:35:09 N/A 101.6 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 10:02:15 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P1 10:37:52 105.65 −0.39 −0.37% 106.04 105.65 105.65 105.65 105.65 142 150 023 1
РСетиМР1P2 14:54:42 99.47 −0.05 −0.05% 99.52 99.47 99.47 99.47 99.47 697 693 306 3
РСетиМР1P3 13:31:57 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСетиМРБ10 14:34:58 104.6 −0.09 −0.09% 104.69 104.6 104.6 104.6 104.6 1 118 1 169 428 1
РСетиМРБ5 22.10.2020 10:34:55 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 14:54:32 105.72 −0.08 −0.08% 105.8 105.6 105 105.79 105.3 7 067 7 441 871 94
РСХБ 06Т1 10:58:19 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 13:21:04 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 14:52:13 128 +0.05 +0.04% 127.95 127.99 127.75 128.03 128 3 375 4 319 917 15
РСХБ 09Т1 14:50:08 105.45 −0.15 −0.14% 105.6 105.89 105.04 105.89 105.39 6 418 6 764 149 101
РСХБ 11В1 12:59:52 N/A 109.186 N/A N/A N/A N/A 0 0 0
РСХБ 12 13:34:56 N/A 102.69 N/A N/A N/A N/A 0 0 0
РСХБ 13 14:15:17 N/A 107.98 N/A N/A N/A N/A 0 0 0
РСХБ 14 14:45:04 102.1 0 0% 102.1 102.1 102.1 102.1 102.1 385 393 085 1
РСХБ 15 21.10.2020 18:50:00 101.9 +0.1 +0.10% 101.8 102.24 101.9 102.25 102.25 989 1 011 211 4
РСХБ 16 14:54:17 N/A 101.69 N/A N/A N/A N/A 0 0 0
РСХБ 17 13:32:03 99.31 +0.81 +0.82% 98.5 99.31 99.31 99.31 99.31 1 993 1
РСХБ 18 14:28:48 103.09 +1.59 +1.57% 101.5 100.03 100.03 103.09 103.04 67 69 040 3
РСХБ 20 14:54:50 104.79 +1.45 +1.40% 103.34 104.79 104.79 104.79 104.79 1 1 048 1
РСХБ 21 14:53:44 N/A 100.55 N/A N/A N/A N/A 0 0 0
РСХБ 22 13:20:17 N/A 99.55 N/A N/A N/A N/A 0 0 0
РСХБ 23 10:07:30 N/A 105 N/A N/A N/A N/A 0 0 0
РСХБ 24 22.10.2020 11:41:36 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 22.10.2020 11:41:48 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 11:13:56 N/A 100.3 N/A N/A N/A N/A 0 0 0
РСХБ 27 10:20:08 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 10:13:33 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 31Т1 06.10.2020 10:08:12 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 14:54:39 102.68 +0.78 +0.77% 101.9 102.95 102.68 102.95 102.77 3 3 083 3
РСХБ Б02RP 14:51:55 100.6 −0.01 −0.01% 100.61 100.97 100.6 100.97 100.66 6 6 040 3
РСХБ Б03RP 14:54:09 99.6 +0.2 +0.20% 99.4 99.78 99.6 99.89 99.78 929 926 964 25
РСХБ Б04RP 14:46:37 100.05 +0.01 +0.01% 100.04 100.05 100.05 100.05 100.05 1 1 001 1
РСХБ БО 2P 14:50:01 102.35 +0.04 +0.04% 102.31 102.38 102.3 102.38 102.33 18 18 419 4
РСХБ БО 3P 14:50:16 102.74 0 0% 102.74 102.72 102.72 102.74 102.72 19 19 517 5
РСХБ БО 4P 14:09:59 100.4 −0.1 −0.10% 100.5 100.54 100.4 100.54 100.53 416 418 203 5
РСХБ БО10Р 14:50:10 103.17 +0.45 +0.44% 102.72 103.17 103.17 103.17 103.17 10 10 317 1
РСХБ БО13 14:54:19 N/A 103.69 N/A N/A N/A N/A 0 0 0
РСХБ БО14 14:54:19 103.69 −0.14 −0.13% 103.83 103.49 103.49 103.69 103.59 14 14 503 6
РСХБ БО15 14:54:19 N/A 100.58 N/A N/A N/A N/A 0 0 0
РСХБ БО17 14:00:39 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 14:52:58 102.64 +0.04 +0.04% 102.6 102.94 102.41 102.94 102.73 12 609 12 953 796 76
РСХБ БО-6Р 14:52:27 106.48 +0.44 +0.41% 106.04 106.18 106.15 106.5 106.22 168 178 451 12
РСХБ БО-7Р 22.10.2020 10:37:17 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 10:00:04 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 14:46:37 N/A 102.93 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 14:22:49 101.98 +0.03 +0.03% 101.95 101.98 101.98 101.98 101.98 10 10 198 1
РСХБ С01Е1 10:10:23 N/A 99.5 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 10:12:37 N/A 102.8 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 11:44:06 N/A 111.98 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 11:44:07 N/A 100.2 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 11:44:07 N/A 100.95 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 14:52:56 106.58 −0.28 −0.26% 106.86 106.98 106.58 107 106.94 175 187 150 14
РУСАБрБ1P1 14:51:13 103.34 −0.01 −0.01% 103.35 103.26 103.15 103.38 103.27 2 090 2 158 445 33
РУСАБрБ1P2 14:27:26 103.4 −0.54 −0.52% 103.94 103.4 103.4 103.4 103.4 1 1 034 1
РУСАБрБ1P3 14:46:55 102.4 0 0% 102.4 102.51 102.4 102.51 102.4 23 509 24 073 277 13
РУСАБрБ1P4 14:54:46 101.42 0 0% 101.42 101.66 101.02 101.66 101.16 46 006 46 538 466 42
РУСАБрБ2P1 14:54:12 99.81 −0.09 −0.09% 99.9 99.9 99.75 100 99.9 3 835 3 831 083 34
РУСАЛБАл08 13:16:17 98.14 +2.04 +2.12% 96.1 98.07 98 98.14 98.13 196 192 328 5
РУСАЛБрБ01 14:54:52 97.88 +0.78 +0.80% 97.1 97.88 97.88 97.88 97.88 1 979 1
РусГидро01 13:32:31 N/A 103.49 N/A N/A N/A N/A 0 0 0
РусГидро02 14:48:35 N/A 105.7 N/A N/A N/A N/A 0 0 0
РусГидро07 14:04:28 N/A 94 N/A N/A N/A N/A 0 0 0
РусГидро08 14:31:35 91.49 +0.02 +0.02% 91.47 91.46 91 91.58 91.34 18 16 442 8
РусГидро09 13:16:32 104.71 −0.05 −0.05% 104.76 104.71 104.71 104.71 104.71 4 4 188 1
РуСол клА 12:47:29 N/A 98 N/A N/A N/A N/A 0 0 0
РуСол клБ 10:08:14 N/A 100.9 N/A N/A N/A N/A 0 0 0
РуСол клВ 20.10.2020 12:58:12 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл10 14:54:34 104.2 0 0% 104.2 104.2 104.05 104.2 104.2 12 695 661 389 289
СамарОбл12 14:48:02 109 −0.07 −0.06% 109.07 109.05 109 109.05 109.03 6 5 887 3
СамарОбл13 13:28:00 N/A 105.4 N/A N/A N/A N/A 0 0 0
СамарОбл14 14:46:01 N/A 104.97 N/A N/A N/A N/A 0 0 0
СамарОбл15 13:35:45 100 +0.4 +0.40% 99.6 100.52 100 100.52 100.51 53 53 270 3
Самолет 01 14:40:27 109 +9 +9.00% 100 109 109 109 109 1 1 090 1
Самолет1P4 14:45:35 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 14:46:12 100.55 −0.2 −0.20% 100.75 102.1 100.55 102.1 101.33 4 4 053 4
Самолет1P6 14:16:23 100.71 −0.03 −0.03% 100.74 100.71 100.71 100.71 100.71 53 53 376 8
Самолет1P7 14:54:50 106 +0.07 +0.07% 105.93 106.19 105.9 106.19 106 2 851 3 021 933 140
Самолет1P8 14:54:30 104.07 −0.03 −0.03% 104.1 104.36 103.7 104.36 103.83 11 424 11 861 946 304
СамолетБП1 14:54:50 105.17 +0.13 +0.12% 105.04 105.07 105.07 105.17 105.08 331 173 901 5
СамолетБП2 14:19:43 107.2 −0.79 −0.73% 107.99 107.2 107.1 107.2 107.19 43 46 093 7
СамолетБП3 10:02:00 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 14:36:08 105.51 −0.07 −0.07% 105.58 105.44 105.2 105.61 105.49 367 387 147 14
Сбер Sb10R 10:36:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R 14:04:51 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb12R 14:54:31 103.9 −0.09 −0.09% 103.99 104.39 103.8 104.46 104.37 3 547 3 701 898 36
Сбер Sb13R 14:52:17 102.21 +0.23 +0.23% 101.98 101.8 101.8 102.24 102.09 4 264 4 352 989 25
Сбер Sb14R 14:52:56 101.36 0 0% 101.36 101.37 101.1 101.37 101.18 5 067 5 126 868 29
Сбер Sb15R 14:54:36 102.04 +0.19 +0.19% 101.85 102.05 102.04 102.05 102.05 21 21 430 5
Сбер Sb16R 14:52:58 100.35 0 0% 100.35 100.29 100.29 100.35 100.3 2 162 2 168 483 15
Сбер Sb17R 14:41:23 100.38 −0.02 −0.02% 100.4 100.45 100.38 100.64 100.38 19 510 19 584 301 26
СберБ Б12R 14:52:17 103.34 −0.09 −0.09% 103.43 103.48 103.34 103.79 103.47 518 535 983 20
СберБ Б16R 14:52:17 104.39 −0.01 −0.01% 104.4 104.4 104.05 104.4 104.11 1 054 1 097 270 29
СберБ Б50R 22.10.2020 10:39:35 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 14:52:11 104.06 −0.17 −0.16% 104.23 104.29 104.06 104.29 104.13 234 243 659 15
СберБ Б78R 14:53:34 101.33 −0.12 −0.12% 101.45 101.4 101.33 101.49 101.34 5 899 5 977 783 30
СберБ БО19 14:52:17 102.14 +0.41 +0.40% 101.73 102.17 102.14 102.18 102.16 72 73 554 12
СберБ БО37 14:53:40 104.15 +0.14 +0.13% 104.01 104.15 104.02 104.15 104.14 40 41 658 7
СберБ БО3R 14:50:49 100.4 −0.04 −0.04% 100.44 100.43 100.33 100.44 100.39 12 199 12 247 070 152
СберБ БО4R 14:52:17 101.72 +0.01 +0.01% 101.71 101.7 101.7 101.83 101.72 9 313 9 472 772 31
СберБ БО6R 14:52:28 104.22 −0.22 −0.21% 104.44 104.47 104.22 104.49 104.36 217 226 501 38
СберБ об 1 22.10.2020 16:58:48 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС10 13:31:12 95.99 +2.09 +2.23% 93.9 95.99 95.99 95.99 95.99 2 1 920 2
СберИОС100 10:29:50 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС101 10:29:50 N/A 111.7 N/A N/A N/A N/A 0 0 0
СберИОС105 10:29:50 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС106 10:29:54 N/A 114.5 N/A N/A N/A N/A 0 0 0
СберИОС107 13:33:02 91.61 +4.32 +4.95% 87.29 94.28 91.61 94.28 94.04 11 10 344 6
СберИОС11 11:05:40 97.3 +2.1 +2.21% 95.2 97.3 97.3 97.3 97.3 1 973 1
СберИОС110 14:19:44 96.3 −0.05 −0.05% 96.35 96.35 96.3 96.35 96.31 1 000 963 100 2
СберИОС112 12:59:01 100.3 +0.5 +0.50% 99.8 100.3 100.3 100.3 100.3 1 028 1 031 084 2
СберИОС113 10:29:50 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС115 10:29:50 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС116 10:29:37 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС117 10:29:50 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС118 10:29:50 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС119 12:32:50 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС121 12:16:14 N/A 93.39 N/A N/A N/A N/A 0 0 0
СберИОС123 13:45:24 90.6 +5.3 +6.21% 85.3 90.6 90.6 90.6 90.6 10 9 060 5
СберИОС126 14:24:00 102.38 +4.28 +4.36% 98.1 102.38 102.38 102.38 102.38 1 1 024 1
СберИОС127 10:29:35 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС129 10:29:54 N/A 107.8 N/A N/A N/A N/A 0 0 0
СберИОС13 10:29:33 N/A 138.4 N/A N/A N/A N/A 0 0 0
СберИОС130 10:29:50 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС131 10:29:37 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС132 10:29:50 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС133 10:29:35 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС134 10:29:37 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС135 14:49:34 90.4 0 0% 90.4 90.4 90.4 90.4 90.4 300 271 200 1
СберИОС137 12:35:07 96.5 +1.5 +1.58% 95 96.5 96.5 96.5 96.5 115 110 975 4
СберИОС139 11:54:35 100.8 0 0% 100.8 100.8 100.8 100.8 100.8 505 509 040 2
СберИОС14 14:33:13 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС142 10:29:37 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС143 10:29:38 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС144 10:29:37 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС145 10:29:37 N/A 107.8 N/A N/A N/A N/A 0 0 0
СберИОС146 14:53:32 91.98 +1.1 +1.21% 90.88 91.98 91.98 91.98 91.98 1 920 1
СберИОС148 10:29:37 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС15 13:15:37 95.69 0 0% 95.69 95.69 95.69 95.69 95.69 17 16 267 3
СберИОС150 12:32:08 95.19 +1.99 +2.14% 93.2 95.19 95.19 95.19 95.19 2 1 904 1
СберИОС151 21.10.2020 18:48:39 100 −0.1 −0.10% 100.1 100.99 99.9 100.99 99.92 2 642 2 639 857 25
СберИОС152 13:25:15 100.7 −0.3 −0.30% 101 96.5 96.5 100.7 100.4 235 235 931 4
СберИОС153 14:42:52 85.1 −0.9 −1.05% 86 85.1 85.1 85.11 85.1 1 020 868 020 5
СберИОС156 14:35:53 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС157 10:29:37 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС158 14:41:13 99.74 −0.09 −0.09% 99.83 99.73 99.73 99.74 99.74 1 251 1 247 692 4
СберИОС159 13:33:02 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберИОС160 12:31:39 102.6 +0.4 +0.39% 102.2 100.54 100.5 102.6 100.53 1 006 1 011 298 5
СберИОС161 14:41:42 99.45 −0.14 −0.14% 99.59 99.45 99.45 99.45 99.45 228 226 746 1
СберИОС162 10:29:37 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС163 10:29:38 N/A 106.7 N/A N/A N/A N/A 0 0 0
СберИОС164 12:31:56 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС165 14:13:26 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС167 14:33:28 99.2 +0.08 +0.08% 99.12 99.18 99.18 99.2 99.18 551 546 482 4
СберИОС17 14:23:22 98.4 −1.1 −1.11% 99.5 93.69 93.69 98.4 95.69 1 974 1 888 886 14
СберИОС170 14:54:43 99.48 +0.06 +0.06% 99.42 99.48 99.48 99.48 99.48 1 995 1
СберИОС171 12:41:45 90.7 +0.2 +0.22% 90.5 94 90.7 94 90.81 34 30 874 3
СберИОС172 12:31:58 N/A 97.02 N/A N/A N/A N/A 0 0 0
СберИОС173 13:58:18 83.3 −6.7 −7.44% 90 83.3 83.3 83.3 83.3 1 833 1
СберИОС174 10:29:37 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 10:29:37 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС176 10:29:37 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС177 13:40:13 N/A 96.2 N/A N/A N/A N/A 0 0 0
СберИОС178 14:22:54 97.3 0 0% 97.3 97.3 97.3 97.3 97.3 1 973 1
СберИОС179 14:53:31 99.45 +0.63 +0.64% 98.82 99.3 99.3 99.61 99.39 21 20 871 3
СберИОС18 10:29:41 N/A 122.7 N/A N/A N/A N/A 0 0 0
СберИОС180 14:45:14 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС181 10:29:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС182 10:29:38 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС186 13:07:20 95.1 −2.9 −2.96% 98 95.11 95.1 95.11 95.1 11 10 461 4
СберИОС187 14:22:36 87.4 0 0% 87.4 89.1 87.4 89.1 88.78 1 238 1 099 046 4
СберИОС188 14:47:31 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС189 14:43:46 98.78 +0.87 +0.89% 97.91 98.81 98.78 98.81 98.79 92 90 882 4
СберИОС19 10:29:33 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС191 10:29:38 N/A 100.8 N/A N/A N/A N/A 0 0 0
СберИОС192 10:29:37 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС193 14:43:20 90.98 +2.07 +2.33% 88.91 90.98 90.98 90.98 90.98 1 910 1
СберИОС20 12:01:37 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС200 14:48:53 99.99 +14.19 +16.54% 85.8 99.99 99.99 99.99 99.99 5 5 000 1
СберИОС201 13:52:13 98.3 +0.1 +0.10% 98.2 98.3 98.3 98.3 98.3 1 983 1
СберИОС202 10:30:13 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС203 11:11:56 95.5 +0.2 +0.21% 95.3 95.5 95.5 95.5 95.5 1 191 1 137 405 3
СберИОС204 11:55:51 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС205 14:54:18 97.77 −0.48 −0.49% 98.25 97.77 97.77 97.77 97.77 301 294 288 8
СберИОС206 10:29:38 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС207 10:29:38 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС208 14:00:19 92.6 0 0% 92.6 92.6 92.6 92.6 92.6 1 500 1 389 000 2
СберИОС209 14:26:30 98.99 +1.9 +1.96% 97.09 98.99 98.99 98.99 98.99 1 990 1
СберИОС21 10:29:33 N/A 135.19 N/A N/A N/A N/A 0 0 0
СберИОС210 12:27:28 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС211 13:26:02 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС212 12:41:45 89.1 −2.5 −2.73% 91.6 89.1 89.1 89.1 89.1 500 445 500 1
СберИОС213 13:34:17 94.5 +3.9 +4.30% 90.6 94.5 94.5 94.5 94.5 1 945 1
СберИОС214 10:30:12 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС215 10:30:13 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС216 10:30:13 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС217 10:30:12 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС218 10:30:12 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберИОС219 10:30:13 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС22 14:07:32 95 −0.6 −0.63% 95.6 95.69 93 95.69 94.71 457 432 802 10
СберИОС220 14:53:27 N/A 92.39 N/A N/A N/A N/A 0 0 0
СберИОС221 11:57:39 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС223 10:30:13 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС224 14:13:34 98.23 +1.92 +1.99% 96.31 98.23 98.23 98.23 98.23 1 982 1
СберИОС226 14:10:13 97.8 −0.1 −0.10% 97.9 97.8 97.8 97.8 97.8 100 97 800 1
СберИОС227 10:30:14 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 10:30:13 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС23 10:49:36 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС230 12:32:50 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС231 11:08:34 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС232 12:53:08 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС233 13:06:31 99.8 −0.9 −0.89% 100.7 99.8 99.8 99.8 99.8 30 29 940 1
СберИОС234 10:31:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 10:49:57 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС239 10:30:13 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС24 10:29:33 N/A 143.5 N/A N/A N/A N/A 0 0 0
СберИОС240 10:50:05 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС241 10:30:13 N/A 101.5 N/A N/A N/A N/A 0 0 0
СберИОС242 11:59:03 N/A 104.2 N/A N/A N/A N/A 0 0 0
СберИОС243 10:30:13 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС244 14:26:26 97.7 0 0% 97.7 97.7 97.7 97.7 97.7 51 49 827 1
СберИОС245 13:01:39 102.6 −1.4 −1.35% 104 104 102.6 104 102.95 4 4 118 2
СберИОС246 14:24:10 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберИОС247 21.10.2020 18:48:10 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 100 101 500 2
СберИОС248 10:30:13 N/A 96.2 N/A N/A N/A N/A 0 0 0
СберИОС25 10:29:41 N/A 121.2 N/A N/A N/A N/A 0 0 0
СберИОС250 12:09:44 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС251 13:17:51 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС252 12:00:01 99.3 +2.2 +2.27% 97.1 99.3 99.3 99.3 99.3 1 993 1
СберИОС253 14:27:16 100.2 +4.4 +4.59% 95.8 100.2 100.2 100.2 100.2 3 3 006 1
СберИОС254 12:41:45 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС255 14:44:23 N/A 99.33 N/A N/A N/A N/A 0 0 0
СберИОС256 10:30:16 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС257 12:22:46 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС259 10:50:42 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС26 10:29:33 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС260 12:09:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС264 12:08:52 96.8 −0.5 −0.51% 97.3 96.8 96.8 96.8 96.8 100 96 800 1
СберИОС265 10:30:14 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС266 10:30:16 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС267 14:54:18 94 −2.7 −2.79% 96.7 95 94 95 94.01 110 103 410 2
СберИОС268 13:58:36 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС269 13:31:03 93.7 +0.3 +0.32% 93.4 93.7 93.7 93.7 93.7 350 327 950 1
СберИОС27 10:29:50 N/A 128.1 N/A N/A N/A N/A 0 0 0
СберИОС270 13:00:25 94.9 −0.4 −0.42% 95.3 94.9 94.9 95 94.9 398 377 703 3
СберИОС271 12:24:26 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС272 14:49:27 N/A 94.9 N/A N/A N/A N/A 0 0 0
СберИОС273 12:32:50 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС274 12:47:13 N/A 94.9 N/A N/A N/A N/A 0 0 0
СберИОС275 14:19:38 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС276 12:23:09 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС277 10:30:14 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС278 10:31:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС279 12:41:45 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС28 14:17:56 107.1 +0.3 +0.28% 106.8 107.1 107.1 107.1 107.1 50 53 550 1
СберИОС280 12:03:50 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС281 14:33:33 99.75 +1.71 +1.74% 98.04 99.75 99.75 99.75 99.75 14 13 965 2
СберИОС282 12:32:50 95.5 −0.4 −0.42% 95.9 95.5 95.5 95.5 95.5 4 3 820 1
СберИОС283 14:40:55 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС284 12:41:53 N/A 95.89 N/A N/A N/A N/A 0 0 0
СберИОС285 11:48:52 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС286 12:41:47 96.7 0 0% 96.7 96.7 96.7 96.7 96.7 648 626 616 1
СберИОС287 10:42:32 N/A 107.4 N/A N/A N/A N/A 0 0 0
СберИОС288 13:33:02 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС289 12:24:59 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС29 13:40:44 99.99 +0.04 +0.04% 99.95 92.01 92.01 109.72 100.57 3 3 017 3
СберИОС290 12:14:03 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС291 10:30:16 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС292 13:30:11 95.9 −0.1 −0.10% 96 95.9 95.9 95.9 95.9 348 333 732 1
СберИОС293 10:30:16 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС294 10:30:16 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС295 13:33:02 93.6 0 0% 93.6 93.6 93.6 93.6 93.6 10 9 360 2
СберИОС296 13:33:02 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС297 10:52:16 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС298 14:41:45 95.4 −0.6 −0.63% 96 95.4 95.4 95.4 95.4 5 000 4 770 000 5
СберИОС299 10:30:17 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС30 12:04:14 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС300 10:32:09 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС301 14:49:20 93.8 −0.2 −0.21% 94 93.81 93.8 93.81 93.81 100 93 805 3
СберИОС302 12:32:51 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС303 12:41:48 97.5 −0.2 −0.20% 97.7 97.5 97.5 97.5 97.5 142 138 450 2
СберИОС304 13:39:48 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС305 11:19:48 98 −0.1 −0.10% 98.1 98 98 98 98 300 294 000 1
СберИОС306 10:30:17 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС307 10:30:17 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС308 10:30:17 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС309 10:32:42 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС31 12:02:36 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС310 12:09:51 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС311 12:46:14 96.1 +0.1 +0.10% 96 96.1 96.1 96.1 96.1 680 653 480 1
СберИОС312 12:32:50 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС313 10:42:10 N/A 101.49 N/A N/A N/A N/A 0 0 0
СберИОС314 10:30:17 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС315 11:34:58 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС316 10:52:47 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС317 10:34:29 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС318 11:08:06 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС319 13:59:57 98.3 −0.1 −0.10% 98.4 98.3 98.3 98.3 98.3 500 491 500 2
СберИОС320 12:32:50 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС321 11:08:18 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС322 11:08:19 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС323 12:11:39 97.5 +0.1 +0.10% 97.4 97.5 97.5 97.5 97.5 100 97 500 1
СберИОС324 11:08:21 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС325 11:08:21 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС327 14:38:36 98.3 +0.4 +0.41% 97.9 98.3 98.3 98.3 98.3 130 127 790 1
СберИОС328 14:05:39 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС329 11:08:24 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС33 10:29:45 N/A 128.6 N/A N/A N/A N/A 0 0 0
СберИОС330 11:08:24 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС331 11:08:24 N/A 94.9 N/A N/A N/A N/A 0 0 0
СберИОС332 11:08:25 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС333 11:12:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС336 11:12:45 N/A 87 N/A N/A N/A N/A 0 0 0
СберИОС338 11:12:55 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС340 12:41:28 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС345 12:41:21 N/A 80.11 N/A N/A N/A N/A 0 0 0
СберИОС346 13:52:30 81.06 +0.54 +0.67% 80.52 81.06 81.06 81.06 81.06 2 1 621 2
СберИОС35 14:40:01 93.5 +0.1 +0.11% 93.4 93.51 93.5 93.51 93.5 399 373 075 2
СберИОС350 12:41:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС351 12:41:52 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС36 10:29:41 N/A 128.4 N/A N/A N/A N/A 0 0 0
СберИОС37 10:29:33 N/A 147.6 N/A N/A N/A N/A 0 0 0
СберИОС38 10:29:33 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС39 10:29:41 N/A 130 N/A N/A N/A N/A 0 0 0
СберИОС41 13:33:58 N/A 102.31 N/A N/A N/A N/A 0 0 0
СберИОС42 12:41:45 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС44 10:29:45 N/A 128.1 N/A N/A N/A N/A 0 0 0
СберИОС45 10:29:33 N/A 130.9 N/A N/A N/A N/A 0 0 0
СберИОС46 10:29:33 N/A 133.4 N/A N/A N/A N/A 0 0 0
СберИОС47 12:01:06 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС48 13:13:11 94.9 −0.1 −0.11% 95 94.9 94.9 94.9 94.9 2 1 898 1
СберИОС49 12:09:35 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС5 10:53:38 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС53 10:29:33 N/A 140.19 N/A N/A N/A N/A 0 0 0
СберИОС54 10:29:33 N/A 127.3 N/A N/A N/A N/A 0 0 0
СберИОС55 10:29:45 N/A 119.5 N/A N/A N/A N/A 0 0 0
СберИОС57 10:29:33 N/A 138.19 N/A N/A N/A N/A 0 0 0
СберИОС58 12:06:08 101 −0.3 −0.30% 101.3 101 101 101 101 5 5 050 1
СберИОС59 14:52:54 104 −0.1 −0.10% 104.1 104 104 104 104 709 737 360 2
СберИОС60 10:29:33 N/A 123.5 N/A N/A N/A N/A 0 0 0
СберИОС61 10:29:37 N/A 120.2 N/A N/A N/A N/A 0 0 0
СберИОС62 10:29:45 N/A 123.2 N/A N/A N/A N/A 0 0 0
СберИОС63 10:29:33 N/A 118.6 N/A N/A N/A N/A 0 0 0
СберИОС64 12:06:30 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС67 12:32:50 136.4 −1.6 −1.16% 138 136.4 136.4 136.4 136.4 193 263 252 1
СберИОС7 12:06:44 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС70 14:41:29 101 0 0% 101 101 101 101 101 5 000 5 050 000 6
СберИОС71 12:07:38 106 +5.4 +5.37% 100.6 106 106 106 106 94 99 640 1
СберИОС72 10:29:50 N/A 119.6 N/A N/A N/A N/A 0 0 0
СберИОС73 10:29:50 N/A 119.4 N/A N/A N/A N/A 0 0 0
СберИОС74 10:29:54 N/A 125.9 N/A N/A N/A N/A 0 0 0
СберИОС76 11:37:53 100.1 +0.1 +0.10% 100 100.1 100.1 100.1 100.1 70 70 070 1
СберИОС77 12:24:47 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС79 10:29:41 N/A 119.1 N/A N/A N/A N/A 0 0 0
СберИОС8 12:41:41 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберИОС81 10:29:50 N/A 118.5 N/A N/A N/A N/A 0 0 0
СберИОС83 14:05:15 97.4 +0.2 +0.21% 97.2 97.4 97.4 97.4 97.4 300 292 200 1
СберИОС85 10:29:35 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС86 10:29:45 N/A 118.8 N/A N/A N/A N/A 0 0 0
СберИОС87 10:29:37 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС89 10:29:50 N/A 113.3 N/A N/A N/A N/A 0 0 0
СберИОС9 10:29:33 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС90 10:29:54 N/A 120.1 N/A N/A N/A N/A 0 0 0
СберИОС91 10:29:35 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС93 13:28:15 96.5 +1.5 +1.58% 95 96.5 96.5 96.5 96.5 103 99 395 1
СберИОС95 13:58:25 86.9 +0.4 +0.46% 86.5 86.9 86.9 86.9 86.9 12 10 428 2
СберИОС97 14:21:15 100.5 +0.9 +0.90% 99.6 100.5 100.5 100.5 100.5 1 1 005 1
СберИОС99 10:29:35 N/A 110.8 N/A N/A N/A N/A 0 0 0
СвердлОб3 14:33:23 N/A 108 N/A N/A N/A N/A 0 0 0
СвердлОб4 14:51:46 104.99 −0.01 −0.01% 105 105 104.16 105 104.83 25 26 208 5
СвердлОбл5 13:32:16 N/A 105.4 N/A N/A N/A N/A 0 0 0
СвердлОбл6 14:44:28 102.7 +0.35 +0.34% 102.35 102.7 102.7 102.7 102.7 4 4 108 1
СвердлОбл7 13:21:30 100 0 0% 100 99.5 99.4 100 99.5 14 13 930 7
СвердлОбл8 14:47:16 99.86 +0.33 +0.33% 99.53 99.41 99.41 99.9 99.79 128 127 732 9
СветофорП2 14:54:52 101.5 +0.35 +0.35% 101.15 101.2 100.9 101.9 101.54 579 587 924 30
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СеверстБ06 14:53:31 109.57 +0.02 +0.02% 109.55 109.55 109.55 109.58 109.57 57 62 453 21
СеверстБ07 22.10.2020 10:44:40 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 14:53:44 100.9 +0.2 +0.20% 100.7 100.78 100.78 100.95 100.89 2 990 3 016 674 124
СЗКК 03 12:31:39 N/A 94 N/A N/A N/A N/A 0 0 0
СЗКК 04 11:45:36 N/A 97 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 14:24:38 100.1 −0.05 −0.05% 100.15 100.1 100.1 100.1 100.1 11 11 011 2
СибСтекП02 14:51:44 103.24 +0.39 +0.38% 102.85 102.96 102.26 103.24 103.01 103 1 060 960 44
СибурХ Б01 13:31:56 N/A 100.3 N/A N/A N/A N/A 0 0 0
СибурХ Б02 13:31:57 N/A 100.3 N/A N/A N/A N/A 0 0 0
СИБУРХол10 14:54:41 102.49 +0.63 +0.62% 101.86 102.49 102.49 102.5 102.5 396 405 899 6
СИЛ 1P01 12:22:19 101.77 0 0% 101.77 101.77 101.77 101.77 101.77 3 2 544 2
СИЛ 1P02 14:07:55 100.28 −0.17 −0.17% 100.45 100.28 100.28 100.28 100.28 4 3 677 3
С-ИнновБП1 14:49:30 102.58 +0.16 +0.16% 102.42 102.42 102.4 102.58 102.48 45 46 114 10
СИНХФБО1P1 14:00:52 N/A 104 N/A N/A N/A N/A 0 0 0
Систем1P10 14:52:00 106.25 −0.05 −0.05% 106.3 106.21 106.11 106.37 106.24 1 746 1 854 870 29
Систем1P11 14:49:11 107.5 0 0% 107.5 107.41 107.31 107.5 107.4 1 980 2 126 613 17
Систем1P12 14:53:45 104.44 −0.09 −0.09% 104.53 104.53 103.96 104.53 104.34 268 279 621 42
Систем1P13 14:49:54 99.87 −0.08 −0.08% 99.95 100 99.87 100 100 2 290 2 289 951 4
Систем1P14 13:33:27 100 +0.01 +0.01% 99.99 99.99 99.99 100 100 5 987 5 986 904 7
Систем1P15 14:53:07 99.8 −0.07 −0.07% 99.87 99.8 99.8 99.9 99.84 983 981 469 20
Система1P8 14:54:09 109.17 +0.01 +0.01% 109.16 108.51 108.51 109.17 109.13 15 16 369 3
Система1P9 14:53:20 104.45 −0.05 −0.05% 104.5 104.67 104.4 104.67 104.45 888 927 527 21
СистемБ1P1 14:49:53 105.02 +0.01 +0.01% 105.01 105.18 105.02 105.19 105.14 26 27 336 8
СистемБ1P2 12:58:41 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 14:36:03 100.13 −0.06 −0.06% 100.19 100.25 100.13 100.25 100.14 17 17 025 3
СистемБ1P5 14:54:54 N/A 101.39 N/A N/A N/A N/A 0 0 0
СистемБ1P6 14:48:58 103.3 −0.19 −0.18% 103.49 103.54 103.3 103.55 103.52 380 393 366 27
СистемБ1P7 14:52:32 100.79 −0.12 −0.12% 100.91 100.82 100.75 101.02 100.81 354 356 853 39
Славнеф1Р1 13:57:23 98 −1.45 −1.46% 99.45 98 98 98 98 4 3 920 3
Славнеф1Р2 13:35:10 N/A 106.39 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 14:54:09 N/A 101.5 N/A N/A N/A N/A 0 0 0
СЛТ001P-04 14:54:45 100.35 N/A 102.3 100 102.3 100.24 43 131 43 249 868 1 171
СМП 02 14:49:48 100.15 +0.1 +0.10% 100.05 100.15 100.15 100.15 100.15 155 155 233 4
СМП 03 14:50:15 100.15 +0.1 +0.10% 100.05 100.15 100.15 100.15 100.15 171 171 257 5
СМП БО-01 21.10.2020 14:45:42 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 21.10.2020 14:45:29 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 21.10.2020 14:45:21 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 14:45:59 100.91 +0.06 +0.06% 100.85 100.86 100.75 100.99 100.86 3 671 3 702 684 95
СовкЛиз1P1 14:53:39 102.4 +0.28 +0.27% 102.12 100.35 100.35 102.6 102.34 632 549 763 20
СовкмFIZL1 14:38:09 N/A 102.7 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 14:33:59 101 0 0% 101 101 100.6 101 101 205 207 046 6
СовкмЛ П02 13:50:18 100.4 −0.2 −0.20% 100.6 100.4 100.4 100.4 100.4 5 5 020 1
Совком 1В2 31.08.2020 16:51:12 69.9999 −30.0001 −30.00% 100 69.9999 69.9999 69.9999 100 100 522 467 1
Совком 2В3 22.07.2020 11:05:58 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 13:48:07 N/A 105.5 N/A N/A N/A N/A 0 0 0
Совком БО3 14:21:38 102.1 +0.3 +0.29% 101.8 102.1 101.9 102.1 102.09 14 14 292 5
Совком БО5 13:59:44 100.8 −0.1 −0.10% 100.9 100.8 100.8 100.8 100.8 1 1 008 1
СовкомБОП1 14:48:54 101.6 −0.02 −0.02% 101.62 101.61 101.6 101.62 101.6 3 200 3 251 234 9
СовкомБОП2 14:37:08 100.04 +0.04 +0.04% 100 100.06 100.03 100.06 100.04 49 49 018 4
СОксБ1P1 14:46:36 103.3 0 0% 103.3 103.97 103.29 103.97 103.33 82 84 733 19
Солид БО-2 10:36:09 N/A 99 N/A N/A N/A N/A 0 0 0
СолЛизБО01 14:50:41 100.09 +0.14 +0.14% 99.95 99.99 99.99 100.09 100 32 32 001 4
СолЛизБО02 14:29:22 99.82 +0.02 +0.02% 99.8 100.13 99.82 100.13 99.99 339 338 950 8
СолЛизБО03 14:44:52 100.5 +0.01 +0.01% 100.49 100.49 100.49 100.5 100.5 50 50 249 3
СолЛизБО04 14:32:01 98.5 −0.3 −0.30% 98.8 98.65 98.5 98.65 98.56 82 80 817 9
СолЛизБО05 14:47:26 98.83 +0.07 +0.07% 98.76 98.23 98.2 98.89 98.69 730 720 461 73
СолЛизБО06 14:53:34 99.91 −0.08 −0.08% 99.99 100.14 99.91 100.14 100 99 99 002 9
СОПФ ФПФ 1 11:16:36 N/A 101.5 N/A N/A N/A N/A 0 0 0
Соц.разв01 21.10.2020 10:46:56 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 11:22:37 116 0 0% 116 116 116 116 116 1 1 108 1
СПбГО35001 14:52:27 107.19 +0.2 +0.19% 106.99 107.09 107.09 107.39 107.26 15 16 088 9
СПбГО35002 14:22:16 107 +0.8 +0.75% 106.2 107 107 107 107 1 1 070 1
СПбТел 01 14:13:42 N/A 102 N/A N/A N/A N/A 0 0 0
СПбТел 02 12:31:39 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 5 5 045 1
СПбТел 03 14:34:34 N/A 100.6 N/A N/A N/A N/A 0 0 0
СПбТел 04 12:54:09 100.45 +0.05 +0.05% 100.4 100.3 100.3 100.45 100.33 90 90 300 2
СПбТел 05 10:12:46 N/A 106.5 N/A N/A N/A N/A 0 0 0
СПбТел 07 14:54:20 105.97 +0.14 +0.13% 105.83 106.12 105.81 106.16 105.96 142 150 467 67
СтаврКрай2 14:38:59 100.18 0 0% 100.18 100.18 100.08 100.18 100.18 5 408 541 773 12
СтаврКрай3 14:51:37 106.6 0 0% 106.6 106.6 106.6 106.6 106.6 1 1 066 1
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 14:45:30 N/A 102.15 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P3R 13:33:36 N/A 102.99 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P4R 13:33:35 103.2 0 0% 103.2 103.2 103.2 103.2 103.2 3 000 3 096 000 1
СУЭК-Ф1P5R 14:41:06 100.69 +0.04 +0.04% 100.65 100.51 100.51 100.69 100.69 501 504 437 11
СУЭК-Ф1P6R 14:35:44 100.2 0 0% 100.2 100.06 100 100.2 100.01 207 157 207 157 380 11
СФО БКС 01 06.10.2020 10:09:07 N/A 103.8 N/A N/A N/A N/A 0 0 0
СФО БКС 03 13.10.2020 12:36:26 100 0 0% 100 100 100 100 100 18 18 000 2
СФО ИК Ф02 10:02:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 10:30:16 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФИ 02 11:04:21 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 10:15:09 N/A 99 N/A N/A N/A N/A 0 0 0
СФОВТБИП03 14:03:40 N/A 104.01 N/A N/A N/A N/A 0 0 0
СЭЗ 1P1 14:54:11 104.9 +0.21 +0.20% 104.69 104.98 104.42 104.98 104.78 93 97 448 22
СЭЗ 1P2 14:51:29 100.25 −0.05 −0.05% 100.3 100.3 100 100.3 100.1 3 757 3 760 891 105
СэтлГрБ1P1 14:47:51 102.25 −0.14 −0.14% 102.39 102.5 102.14 102.5 102.22 379 387 407 35
СэтлГрБ1P2 14:54:48 107.4 −0.15 −0.14% 107.55 107.9 107.4 107.9 107.58 10 210 10 977 715 213
ТаксФ БП1 14:44:25 105.49 −0.36 −0.34% 105.85 106.49 104.22 106.49 105.31 29 267 220 19
ТАЛАНФБ1P1 14:52:15 103.94 +0.09 +0.09% 103.85 103.65 103.64 103.94 103.82 951 789 879 59
ТамбовОб17 13:12:27 N/A 106.45 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 14:53:05 106.3 −0.05 −0.05% 106.35 106.3 106.3 106.3 106.3 1 1 063 1
ТамбовОбл3 13:12:27 N/A 106.3 N/A N/A N/A N/A 0 0 0
Татнфт1P1 14:52:07 102.14 +0.03 +0.03% 102.11 102.13 102.13 102.16 102.15 46 46 991 11
ТГК-1 03 21.10.2020 10:46:28 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 09:50:13 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 14:15:12 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 14:46:29 100.07 −0.04 −0.04% 100.11 100.14 100.07 100.14 100.1 69 69 072 20
ТелХолПБО4 14:54:52 100.5 N/A 103 100.45 103 100.65 5 207 5 240 775 79
ТЕХЛиз 1P1 14:54:55 100.62 −0.01 −0.01% 100.63 100.64 100.52 100.71 100.61 138 121 483 32
ТЕХЛиз 1P2 14:29:48 100.88 +0.13 +0.13% 100.75 100.97 100.77 100.97 100.84 132 133 111 38
ТЕХЛиз 1P3 14:54:41 100.5 +0.01 +0.01% 100.49 100.49 100.27 100.71 100.6 289 290 726 57
Тинькофф1R 14:52:52 101.24 −0.01 −0.01% 101.25 101.38 101.13 101.39 101.27 1 089 1 102 876 185
Тинькофф2R 14:45:30 103.79 +0.11 +0.11% 103.68 103.64 103.6 103.82 103.61 6 113 6 333 788 46
Тинькофф3R 14:43:29 103.17 +0.05 +0.05% 103.12 103.08 102.97 103.19 103.11 751 773 939 46
ТинькоффБ7 14:50:45 101.4 +0.07 +0.07% 101.33 101.31 101.31 101.4 101.4 77 78 075 11
ТинькоффИ1 14:21:13 99.6 +0.3 +0.30% 99.3 99 99 99.7 99.13 14 13 878 6
ТКБ БО-2 14.10.2020 10:01:41 N/A 99.9 N/A N/A N/A N/A 0 0 0
ТКБМСП1 01 06.10.2020 10:09:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ-С04 14:54:55 106.98 −0.01 −0.01% 106.99 106.98 106.98 106.98 106.98 2 2 140 1
ТКК кл. А1 06.10.2020 10:09:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 06.10.2020 10:09:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 06.10.2020 10:09:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 06.10.2020 10:09:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 06.10.2020 10:09:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 11:29:28 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 14:44:41 103.96 −0.66 −0.63% 104.62 104.02 103.95 104.44 104.07 55 57 237 14
ТКХ БП1 14:45:42 101.95 +0.02 +0.02% 101.93 101.83 101.8 101.95 101.94 1 136 1 158 001 68
ТМК 1P01 14:39:15 103.2 −0.09 −0.09% 103.29 104.1 103 104.2 103.33 701 724 316 14
ТМК БО-5 14:53:32 N/A 100.83 N/A N/A N/A N/A 0 0 0
ТМК БО-6 14:24:11 101.8 +0.02 +0.02% 101.78 101.87 101.75 101.87 101.85 102 103 884 5
ТМК БО-7 13:33:54 N/A 102.17 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 10:01:21 N/A 89 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 14:54:00 100.35 −0.02 −0.02% 100.37 100.48 100.34 100.48 100.35 2 131 2 138 462 7
ТойотаБ1P2 14:54:40 104.99 +0.27 +0.26% 104.72 104.99 104.99 104.99 104.99 374 392 663 3
ТойотаБ1P3 14:12:48 103.63 −0.02 −0.02% 103.65 102.54 102.25 103.63 102.28 326 333 428 15
ТойотаБ1P4 11:44:06 N/A 100.3 N/A N/A N/A N/A 0 0 0
ТомскАдм 6 14:29:19 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 13:57:05 N/A 103.39 N/A N/A N/A N/A 0 0 0
Томсккаб01 22.10.2020 10:49:47 N/A 102 N/A N/A N/A N/A 0 0 0
ТомскОб 55 14:51:27 N/A 108.88 N/A N/A N/A N/A 0 0 0
ТомскОб 62 14:28:44 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 1 1 045 1
Томскобл20 14:39:24 100.55 +0.1 +0.10% 100.45 100.6 100.45 100.6 100.52 86 86 450 6
ТП Кир 1P1 10:04:08 N/A 100.05 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 14:43:32 N/A 104.5 N/A N/A N/A N/A 0 0 0
ТрансКонБ1 13:50:42 103.4 0 0% 103.4 103.4 103.4 103.4 103.4 12 12 408 1
ТрансКонБ2 10:01:55 N/A 104 N/A N/A N/A N/A 0 0 0
ТрансмхПБ2 12:35:58 103.8 0 0% 103.8 103.8 103.8 103.8 103.8 100 103 800 1
ТрансмхПБ3 13:49:16 104.5 +0.3 +0.29% 104.2 104.4 104.4 104.5 104.4 801 836 245 2
ТрансмхПБ4 14:54:50 N/A 102.5 N/A N/A N/A N/A 0 0 0
ТрансмхПБ5 14:34:03 100.35 −0.14 −0.14% 100.49 100.35 100.35 100.35 100.35 3 3 011 1
ТранснфБО5 13:39:39 103.39 +0.74 +0.72% 102.65 103.39 103.39 103.39 103.39 26 26 881 7
ТранснфБО6 14:54:25 N/A 107.15 N/A N/A N/A N/A 0 0 0
ТранснфБО7 21.10.2020 11:18:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 21.10.2020 14:43:06 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 14:49:34 100 +0.09 +0.09% 99.91 100 100 100 100 1 1 000 1
ТрансФ1P03 22.10.2020 17:08:56 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 14:53:47 99.99 +0.01 +0.01% 99.98 99.96 99.92 100 99.96 3 072 3 070 626 146
ТрансФ1P05 11:52:13 N/A 101.99 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 21.10.2020 14:42:42 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 05.10.2020 10:15:19 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 05.10.2020 10:15:21 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 12:31:39 N/A 126.21 N/A N/A N/A N/A 0 0 0
ТрансФБО29 21.10.2020 14:42:26 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 21.10.2020 14:42:15 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 21.10.2020 14:42:05 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО33 21.10.2020 09:50:31 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО35 21.10.2020 14:41:47 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 21.10.2020 14:41:36 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 10:01:55 N/A 128.66 N/A N/A N/A N/A 0 0 0
ТрансФБО38 21.10.2020 14:41:19 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 14:25:42 102.81 −0.04 −0.04% 102.85 102.85 102.81 102.85 102.83 21 21 595 2
ТрансФБО40 21.10.2020 14:41:03 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 21.10.2020 14:41:00 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 21.10.2020 14:40:40 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 21.10.2020 14:40:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 21.10.2020 14:40:12 N/A N/A N/A N/A N/A N/A 0 0 0
ТрежИн БО2 11:25:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 14:23:25 101.57 +0.25 +0.25% 101.32 101.99 101.5 101.99 101.54 134 136 059 12
ТРИНФ Х Б1 11:10:21 N/A 100 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 14:54:11 N/A 110.9 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 14:37:31 101.9 −0.08 −0.08% 101.98 101.9 101.9 101.9 101.9 20 000 20 380 000 1
ТрнфБО1P11 14:34:36 100.1 −0.26 −0.26% 100.36 100.11 100.1 100.36 100.34 97 97 327 6
ТрнфБО1P12 13:31:10 N/A 104.3 N/A N/A N/A N/A 0 0 0
ТрнфБО1P13 14:50:36 103.7 0 0% 103.7 103.5 103.5 103.7 103.56 1 600 1 656 940 5
ТрнфБО1P2 10:00:04 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 13:33:18 110.49 +0.09 +0.08% 110.4 110.49 110.49 110.49 110.49 9 9 944 2
ТрнфБО1P4 14:54:15 N/A 107.3 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 14:22:11 111.39 +0.31 +0.28% 111.08 111.08 111.08 111.39 111.24 2 2 225 2
ТрнфБО1P6 14:51:43 101.8 +0.06 +0.06% 101.74 102.11 101.76 102.11 101.95 253 257 934 22
ТрнфБО1P7 14:52:01 100.02 −0.02 −0.02% 100.04 100.04 100.01 100.04 100.01 117 687 117 701 542 237
ТрнфБО1P8 13:21:02 108.3 0 0% 108.3 108.3 108.3 108.3 108.3 1 1 083 1
ТрнфБО1P9 14:54:50 102.74 +0.07 +0.07% 102.67 102.69 102.69 102.74 102.72 74 76 015 13
Труд 1P-01 14:44:27 103.87 +0.1 +0.10% 103.77 103.85 103 103.87 103.26 337 348 001 37
Удмурт2016 14:47:27 N/A 122.5 N/A N/A N/A N/A 0 0 0
Ульоб35002 14:36:45 100.55 −0.05 −0.05% 100.6 100.5 100.25 100.94 100.31 66 66 206 11
УльтраБ1P1 14:23:32 103.55 +0.57 +0.55% 102.98 103.54 103.46 103.55 103.52 6 57 677 5
Ульян.об17 14:30:55 105.05 0 0% 105.05 105.3 104.85 105.3 105.06 513 538 976 22
УпрОтход01 09:50:09 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 10:03:53 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 05.10.2020 10:16:30 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 05.10.2020 10:16:33 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 21.10.2020 11:29:46 N/A 97.37 N/A N/A N/A N/A 0 0 0
УрКаПБО4P 14:41:36 103.7 −0.06 −0.06% 103.76 103.98 103.52 103.99 103.77 517 536 494 40
УрКаПБО5P 14:48:54 103.64 0 0% 103.64 103.43 103.3 103.64 103.36 295 304 924 14
УрКаПБО6P 14:51:13 101.26 −0.01 −0.01% 101.27 100.99 100.95 101.27 101.24 3 940 3 989 045 41
УрожайБО01 14:54:54 102.09 +0.02 +0.02% 102.07 102.19 101.5 102.19 101.71 271 275 631 12
Финанс-М 1 14:14:57 N/A 42 N/A N/A N/A N/A 0 0 0
Финстоун01 16.10.2020 11:32:20 N/A 67.5 N/A N/A N/A N/A 0 0 0
ФКОНС П02 05.10.2020 10:16:46 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 14:54:06 102.79 −0.04 −0.04% 102.83 102.25 102.25 102.81 102.67 229 235 109 19
ФолксвБ1P3 14:54:45 104.58 +0.44 +0.42% 104.14 104.75 104.01 104.75 104.17 1 005 1 046 955 13
ФПК 1P-01 14:49:55 105.5 −0.55 −0.52% 106.05 105.51 105.5 105.51 105.51 3 3 165 3
ФПК 1P-02 14:54:00 N/A 104.3 N/A N/A N/A N/A 0 0 0
ФПК 1P-03 14:54:50 104.6 +0.19 +0.18% 104.41 104.6 104.6 104.6 104.6 2 2 092 2
ФПК 1P-04 14:49:08 108.45 +0.35 +0.32% 108.1 108.45 108.45 108.45 108.45 20 21 690 1
ФПК 1P-05 10:47:29 N/A 100.4 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 14:54:00 N/A 105.8 N/A N/A N/A N/A 0 0 0
ФПК 1P-07 13:46:44 N/A 105.5 N/A N/A N/A N/A 0 0 0
ФПКГарИнP3 13:21:03 100.62 +0.8 +0.80% 99.82 100.67 99.82 100.67 100.01 17 17 003 5
ФридФинБО1 14:45:06 107.5 +0.29 +0.27% 107.21 101.19 97.08 107.5 100.86 200 201 712 13
ФСК ЕЭС Б2 22.10.2020 10:38:21 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 14:45:01 104.7 −0.26 −0.25% 104.96 104.7 104.7 104.7 104.7 3 3 141 1
ФСК ЕЭС Б4 14:54:46 105.41 0 0% 105.41 105.41 105.41 105.41 105.41 4 4 216 3
ФСК ЕЭС-13 14:54:09 101.42 −0.79 −0.77% 102.21 104.4 101.42 104.4 103.41 3 3 102 3
ФСК ЕЭС1Р1 14:52:46 109.49 −0.01 −0.01% 109.5 108.07 108.07 109.49 109.1 8 8 728 4
ФСК ЕЭС1Р2 13:53:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р4 14:49:40 100.99 0 0% 100.99 100.99 100.98 100.99 100.99 84 84 830 21
ФСК ЕЭС1Р5 10:47:30 N/A 103.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 14:06:51 N/A 98 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 14:48:33 N/A 99.9 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-23 22.10.2020 10:38:48 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 11:15:16 N/A 103.88 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 10:09:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 22.10.2020 10:39:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 22.10.2020 10:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 22.10.2020 10:39:19 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 22.10.2020 10:39:22 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 10:09:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 22.10.2020 10:39:31 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 22.10.2020 10:39:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФудтрейдБ1 10:03:47 N/A 99.99 N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 14:52:46 103.38 +0.26 +0.25% 103.12 103.34 102.7 103.38 103.16 228 117 607 43
ХабарКрай7 14:27:42 112.77 +0.22 +0.20% 112.55 110.4 110.4 112.77 110.54 50 55 271 5
Хакас2013 14:45:15 100.11 −0.12 −0.12% 100.23 100.1 100.09 100.23 100.14 4 350 871 257 35
Хакас2016 14:52:32 109.9 −0.02 −0.02% 109.92 109.89 109.55 110.1 110.03 846 930 855 38
ХКФБанкБ06 14:47:49 103.83 +0.08 +0.08% 103.75 103.51 103.51 103.84 103.76 99 102 720 6
ХКФинБ1P2 14:51:21 104.48 +0.38 +0.37% 104.1 104.48 104.48 104.48 104.48 1 1 045 1
ХКФинБ1P3 13:33:49 N/A 104.53 N/A N/A N/A N/A 0 0 0
ХКФинБ1P4 14:20:57 100.59 +0.48 +0.48% 100.11 100.73 100.59 100.73 100.61 14 14 085 4
ХМАО 10 13:29:34 N/A 105.88 N/A N/A N/A N/A 0 0 0
ХМАО 11 13:32:20 N/A 104.74 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 10:03:48 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 10:04:05 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р6 11:54:16 N/A 100.46 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 14:47:38 102.46 +0.11 +0.11% 102.35 102.42 102.11 102.5 102.28 313 320 150 32
ЦППК П1Б1 10:09:55 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 14:29:52 103.41 +0.06 +0.06% 103.35 103.27 103.26 103.58 103.42 126 130 369 21
ЧеркизБ1P3 14:50:15 100.7 0 0% 100.7 100.01 100 101.99 100.66 62 62 406 19
ЧЗПСН-П Б1 14:46:49 102.85 +0.08 +0.08% 102.77 102.87 102.33 102.87 102.84 146 150 147 22
ЧЗПСНП БП1 14:49:18 101.5 −0.02 −0.02% 101.52 101.21 100.64 101.73 101.1 661 534 641 58
ЧЗПСНП БП2 14:54:36 99.95 0 0% 99.95 99.99 99.41 99.99 99.85 1 266 1 264 086 89
ЧТПЗ 1P1 12:00:01 101.19 +0.26 +0.26% 100.93 101.18 101.18 101.19 101.19 10 10 119 2
ЧТПЗ 1P2 14:54:40 105.3 +0.2 +0.19% 105.1 105.29 105.29 105.3 105.29 10 10 529 3
ЧТПЗ 1P3 14:52:37 109.74 +0.04 +0.04% 109.7 109.6 109.46 109.74 109.65 39 42 765 13
ЧТПЗ 1P4 13:33:28 N/A 101.9 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P5 14:50:15 98.74 0 0% 98.74 98.95 98.31 98.95 98.7 3 261 3 218 744 71
Шевченк1Р1 14:54:30 101.27 +0.13 +0.13% 101.14 101.26 101.02 101.49 101.1 1 890 1 910 741 95
Шевченк1Р2 14:51:31 100.8 −0.1 −0.10% 100.9 100.95 100.55 100.95 100.62 601 604 725 34
ЭБИС Б1P01 14:54:10 102.17 +0.17 +0.17% 102 101.87 101.87 102.26 101.92 35 35 673 4
ЭБИС Б1P02 14:53:44 103.38 +0.11 +0.11% 103.27 103.32 103 103.43 103.33 162 167 396 15
ЭБИС Б1P03 14:51:31 100.92 −0.01 −0.01% 100.93 100.98 100.68 100.98 100.76 464 467 534 29
ЭконЛиз1P1 14:30:06 103.98 −0.01 −0.01% 103.99 105.09 103.98 105.09 104.35 3 3 131 2
ЭконЛиз1P2 14:51:15 99.55 +0.05 +0.05% 99.5 99.55 99.5 99.55 99.53 48 47 776 11
Экспоб Б02 14:49:06 99.99 +0.01 +0.01% 99.98 97.5 97.5 100.02 99.92 336 335 736 40
ЭлемЛиз1P1 14:38:05 101.11 +0.24 +0.24% 100.87 100.61 100.53 101.15 100.98 86 14 764 37
ЭлемЛиз1P2 14:54:30 102.6 +0.4 +0.39% 102.2 102.64 102.12 102.64 102.54 267 181 784 8
ЭлемЛизБО4 10:31:51 N/A 100.99 N/A N/A N/A N/A 0 0 0
ЭлщитСтБП1 14:52:59 100.3 +0.11 +0.11% 100.19 100.39 100.11 100.39 100.29 164 164 470 25
ЭлщитСтБП2 14:54:52 100.14 +0.14 +0.14% 100 100.33 100.01 100.33 100.13 531 531 679 41
Энел 1P-2R 21.10.2020 10:44:23 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 10:33:12 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 14:47:38 101.5 −0.03 −0.03% 101.53 101.5 101.4 101.51 101.46 156 158 281 14
ЭНКО 1P01 14:49:18 100.01 −0.19 −0.19% 100.2 100 100 100.2 100.17 109 68 238 10
ЭТС 1Р01 14:54:43 103.7 +0.92 +0.90% 102.78 103.17 102.04 103.96 103.49 322 333 240 32
ЭТС 1Р02 14:51:30 103.22 +0.02 +0.02% 103.2 103.25 103.14 103.25 103.18 650 670 699 23
ЭТС 1Р03 14:52:38 104.99 0 0% 104.99 104.99 104.99 104.99 104.99 3 3 150 1
ЮАИЗ 1-001 13:39:11 N/A 102.97 N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-002 13:39:41 N/A 103.82 N/A N/A N/A N/A 0 0 0
ЮниМетр01 14:51:04 101.19 +0.17 +0.17% 101.02 100.8 100.78 101.34 100.84 701 706 905 15
Якут 35006 14:54:55 105.27 +1.73 +1.67% 103.54 103.54 103.54 105.27 104.78 7 733 2
Якут-08 об 14:37:42 102 −0.03 −0.03% 102.03 102.79 102 102.79 102.06 13 5 971 2
Якут-09 об 13:57:24 106.55 0 0% 106.55 106.55 106.55 106.55 106.55 1 959 1
Якут-10 об 14:39:32 N/A 104.36 N/A N/A N/A N/A 0 0 0
Якут-11 об 14:05:29 N/A 108 N/A N/A N/A N/A 0 0 0
Якут-12 об 14:46:18 108.9 +1.15 +1.07% 107.75 108.9 108.9 108.9 108.9 5 5 445 1
Якут-13 об 14:52:08 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 3 3 135 1
Якут-35014 13:47:48 N/A 101.85 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 14:53:31 N/A 106.49 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 14:27:17 103.8 +0.01 +0.01% 103.79 103.93 103.79 103.95 103.86 40 24 926 8
ЯНАО2017-2 14:31:26 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 14:45:09 105.9 −1.08 −1.01% 106.98 106.89 105.9 106.89 106.4 2 1 490 2
ЯрОбл 2017 14:46:35 109.44 −1.67 −1.50% 111.11 109.44 109.44 109.44 109.44 1 1 094 1
ЯрОбл35016 14:39:00 N/A 106.27 N/A N/A N/A N/A 0 0 0
ЯрОбл35017 14:44:55 N/A 105.4 N/A N/A N/A N/A 0 0 0
ЯрОбл35018 14:48:59 100 +0.26 +0.26% 99.74 100 100 100 100 2 2 000 2
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
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.
