Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
BCS 08/2017.11.2017N/A97.5N/AN/AN/AN/A000
BCS 09/1817.11.201797.56+1.56+1.63%9696.8896.7197.5696.974310 2964
BCS 10/1917.11.201795−3.07−3.13%98.0797959795.673229 6002
BCS PFGR17.11.2017102.54+0.01+0.01%102.53102.53102.07102.54102.53464 716 34014
BCS06/2017.11.2017N/A106N/AN/AN/AN/A000
CBOM 05/2517.11.2017N/A93.29N/AN/AN/AN/A000
iКОМКОРПБ117.11.2017N/A104.99N/AN/AN/AN/A000
iРОСНАНО 117.11.2017N/A100.1N/AN/AN/AN/A000
iРОСНАНО 217.11.2017N/A99.2N/AN/AN/AN/A000
iРОСНАНО 317.11.2017N/A100.1N/AN/AN/AN/A000
iРОСНАНО 417.11.2017N/A93.33N/AN/AN/AN/A000
iРОСНАНО 517.11.2017N/A93.03N/AN/AN/AN/A000
iРОСНАНО 617.11.2017113.500%113.5113.5113.5113.5113.5325368 8751
iРОСНАНО 717.11.2017N/A114N/AN/AN/AN/A000
iУОМЗ БО-117.11.2017N/A107N/AN/AN/AN/A000
iУОМЗ БО-317.11.2017N/A110N/AN/AN/AN/A000
RUS-1817.11.2017N/A90N/AN/AN/A106.3000
RUS-18 RUB17.11.2017N/A100.1N/AN/AN/AN/A000
RUS-1917.11.2017N/AN/AN/AN/AN/AN/A000
RUS-2017.11.2017N/AN/AN/AN/AN/AN/A000
RUS-2217.11.2017N/AN/AN/AN/AN/AN/A000
RUS-2317.11.2017N/AN/AN/AN/AN/AN/A000
RUS-2617.11.2017N/AN/AN/AN/AN/AN/A000
RUS-2717.11.2017N/AN/AN/AN/AN/AN/A000
RUS-2817.11.2017N/A176.5N/AN/AN/A173.9625000
RUS-3017.11.2017N/A117N/AN/AN/A115.0001000
RUS-4217.11.2017N/AN/AN/AN/AN/AN/A000
RUS-4317.11.2017N/AN/AN/AN/AN/AN/A000
RUS-4717.11.2017N/AN/AN/AN/AN/AN/A000
Uranium 0117.11.2017N/A100.59N/AN/AN/AN/A000
Uranium 0217.11.2017100−0.8−0.79%100.8100.01100100.01100256256 000.110
АбсолБO1P117.11.2017N/AN/AN/AN/AN/AN/A000
АбсолБO1P217.11.2017N/AN/AN/AN/AN/AN/A000
АбсолютБC117.11.2017N/A100N/AN/AN/AN/A000
АбсолютБО317.11.2017N/A102.99N/AN/AN/AN/A000
АбсолютБО517.11.2017N/A100N/AN/AN/AN/A000
АвАгроБ1P117.11.2017N/A100.1N/AN/AN/AN/A000
АвнгрдБ1Р117.11.2017N/AN/AN/AN/AN/AN/A000
АВТОБАН-Ф117.11.201710500%105105105105105500525 0001
АВТОБФ БП117.11.2017100.5+0.29+0.29%100.21100.49100.49100.5100.5274275 3652
Автодор1P117.11.2017105.3−1.19−1.12%106.49106.5105.3106.5105.5533 1793
АгроКомБО117.11.20174.48+1.61+56.10%2.872.272.25.183.671 10740 586.485
АгроКомп0117.11.20175.1+1.1+27.50%44.224.228.64.81 33864 165.833
Агронова0117.11.2017100.55+0.63+0.63%99.9299.9599.9100.5599.91 0031 002 030.15
АИЖ11-1А117.11.2017N/AN/AN/AN/AN/AN/A000
АИЖ11-1А217.11.2017N/A100N/AN/AN/AN/A000
АИЖ11А1/1217.11.2017N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1317.11.2017N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1217.11.2017N/A100N/AN/AN/AN/A000
АИЖ11А2/1317.11.2017N/A100N/AN/AN/AN/A000
АИЖК 10об17.11.2017N/A100.1N/AN/AN/AN/A000
АИЖК 11об17.11.2017N/A100.7N/AN/AN/AN/A000
АИЖК 13об17.11.2017101.59+0.79+0.78%100.8101.59101.59101.59101.5911 015.91
АИЖК 14об17.11.2017N/A108.15N/AN/AN/AN/A000
АИЖК 15об17.11.2017N/A111.66N/AN/AN/AN/A000
АИЖК 16об17.11.2017N/A102.3N/AN/AN/AN/A000
АИЖК 17об17.11.2017N/A102.5N/AN/AN/AN/A000
АИЖК 18об17.11.2017N/A102N/AN/AN/AN/A000
АИЖК 19об17.11.2017N/A102.5N/AN/AN/AN/A000
АИЖК 20об17.11.2017N/A102.5N/AN/AN/AN/A000
АИЖК 21об17.11.2017N/A101.6N/AN/AN/AN/A000
АИЖК 22об17.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК 23об17.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК 24об17.11.2017100−1.17−1.16%101.17100.1100100.110016 10016 100 0022
АИЖК 25об17.11.2017N/A100.7N/AN/AN/AN/A000
АИЖК 26об17.11.2017N/A116.05N/AN/AN/AN/A000
АИЖК 27об17.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК 28об17.11.2017N/A100N/AN/AN/AN/A000
АИЖК 29об17.11.2017N/A100N/AN/AN/AN/A000
АИЖК 30об17.11.2017N/A102.93N/AN/AN/AN/A000
АИЖК 31об17.11.2017N/A100N/AN/AN/AN/A000
АИЖК 8об17.11.2017N/A101.9N/AN/AN/AN/A000
АИЖК БО-0317.11.2017N/A100.79N/AN/AN/AN/A000
АИЖК БО-0417.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК БО-0517.11.2017N/A103.4N/AN/AN/AN/A000
АИЖК БО-0617.11.2017N/A99.92N/AN/AN/AN/A000
АИЖК БО-0717.11.2017N/A100.1N/AN/AN/AN/A000
АИЖК БО-0817.11.2017N/A99.8N/AN/AN/AN/A000
АИЖК БО-0917.11.2017N/A100.5N/AN/AN/AN/A000
АИЖК БО-1017.11.2017N/A99.8N/AN/AN/AN/A000
АИЖК-10 А217.11.2017N/A100.05N/AN/AN/AN/A000
АИЖК-11 А217.11.2017N/A100.3N/AN/AN/AN/A000
АИЖК-12 А217.11.2017N/A100.35N/AN/AN/AN/A000
АИЖК-13 А117.11.2017N/A100N/AN/AN/AN/A000
АИЖК-13 А217.11.2017N/A100.55N/AN/AN/AN/A000
АИЖК14-2А117.11.2017N/A100.35N/AN/AN/AN/A000
АИЖК14-2А217.11.2017N/A102.7N/AN/AN/AN/A000
АИЖК14-2А317.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК14-3А117.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК14-3А217.11.2017N/AN/AN/AN/AN/AN/A000
АИЖК2014А217.11.2017N/A100.1N/AN/AN/AN/A000
АИЖК2014А317.11.2017N/A100N/AN/AN/AN/A000
АкБарс-БО417.11.2017100.0700%100.07100.07100.07100.07100.07218218 152.62
Акрон 0417.11.2017N/A105.25N/AN/AN/AN/A000
Акрон 0517.11.2017N/A105.25N/AN/AN/AN/A000
Акрон Б1P117.11.2017104.5+0.11+0.11%104.39104.5103.74104.5103.8244 70646 705 141.213
Акрон Б1P217.11.2017102.2−0.3−0.29%102.5102.7102.2102.7102.355 1152
Акрон БО-217.11.2017N/A101N/AN/AN/AN/A000
Акрон БО-317.11.2017N/A100.41N/AN/AN/AN/A000
АльфаБО-0517.11.201799.1−1.08−1.08%100.18100.1599.01100.4699.88168167 765.934
АльфаБО-1217.11.2017101.02−0.13−0.13%101.15101.69101.02101.69101.563434 528.95
АльфаБО-1317.11.2017N/A100N/AN/AN/AN/A000
АльфаБО-1417.11.2017100.49+0.47+0.47%100.02100.49100.49100.49100.4933 014.71
АльфаБО-1517.11.2017N/A101N/AN/AN/AN/A000
АльфаБО-1617.11.2017N/A93.81N/AN/AN/AN/A000
АльфаБО-1717.11.2017N/A104.89N/AN/AN/AN/A000
АльфаБО-1817.11.2017N/A103.2N/AN/AN/AN/A000
АльфаБО-1917.11.2017100−1−0.99%101100100100100740740 0001
АльфаБО-2017.11.2017101.8+0.2+0.20%101.6101.8101.8101.8101.844 0721
АльфаБО-2117.11.2017101.3+0.05+0.05%101.25101.15101.15101.3101.157 0037 083 5392
Апт36и6БО317.11.2017N/A99N/AN/AN/AN/A000
АРАГОН об17.11.2017N/A100N/AN/AN/AN/A000
АрчерФин0117.11.2017N/A100N/AN/AN/AN/A000
АтомэнпБО117.11.2017N/AN/AN/AN/AN/AN/A000
АтомэнпБО217.11.2017N/AN/AN/AN/AN/AN/A000
АтомэнпБО717.11.2017N/A107.5N/AN/AN/AN/A000
АтомэнпБО817.11.2017N/A109.9N/AN/AN/AN/A000
АшинМЗ БО117.11.201795.7800%95.7895.7895.7895.7895.781312 451.44
БалтЛиз117.11.2017N/A100.03N/AN/AN/AN/A000
БалтЛиз217.11.2017N/A100.03N/AN/AN/AN/A000
БалтЛизБО117.11.2017106.59+2.09+2.00%104.5106.59106.59106.59106.5911 065.91
БалтЛизБО217.11.2017101.1500%101.15101.15101.15101.15101.152522 126.561
БалтЛизБО317.11.2017N/A106.96N/AN/AN/AN/A000
БалтЛизБП117.11.2017100.9+0.1+0.10%100.8100.8100.8100.9100.85858 4655
БанкСОЮЗ0617.11.2017N/A99.95N/AN/AN/AN/A000
Башкорт8об17.11.2017100.98+1.23+1.23%99.75100.98100.98100.98100.982713 632.33
Башкорт9об17.11.2017N/A106N/AN/AN/AN/A000
Башнефть0417.11.2017N/A98.3N/AN/AN/AN/A000
Башнефть0617.11.2017100.100%100.1100.1100.1100.1100.13 0103 013 0102
Башнефть0717.11.2017101.900%101.9101.85101.75101.9101.881 4661 493 6204
Башнефть0817.11.2017N/A100.2N/AN/AN/AN/A000
Башнефть0917.11.2017101.5+1+1.00%100.5102101.5102101.7866 1074
БашнфБ1P1R17.11.2017N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R17.11.2017N/A106.25N/AN/AN/AN/A000
БашнфБ1P3R17.11.2017N/AN/AN/AN/AN/AN/A000
БашнфтБО1017.11.2017N/AN/AN/AN/AN/AN/A000
БашнфтБО217.11.2017N/AN/AN/AN/AN/AN/A000
БашнфтБО317.11.2017N/AN/AN/AN/AN/AN/A000
БашнфтБО417.11.2017N/AN/AN/AN/AN/AN/A000
БашнфтБО517.11.2017N/A102.19N/AN/AN/AN/A000
БашнфтБО617.11.2017N/A108.7N/AN/AN/AN/A000
БашнфтБО717.11.2017N/AN/AN/AN/AN/AN/A000
БашнфтБО817.11.2017N/A110N/AN/AN/AN/A000
БашнфтБО917.11.2017N/A104.35N/AN/AN/AN/A000
БелгОб201317.11.2017100.75−0.25−0.25%101101100.75101100.75399 997201 498 522.54
БелгОб201417.11.2017102.45+0.05+0.05%102.4102.45102.45102.45102.45306172 423.351
БелгОб201517.11.2017106.34−0.01−0.01%106.35106.34106.34106.34106.3421 488.761
БелгОб201617.11.2017N/A105.73N/AN/AN/AN/A000
БелгОб201717.11.2017N/A100N/AN/AN/AN/A000
БелугаБО-417.11.2017N/AN/AN/AN/AN/AN/A000
БелугаБО-517.11.2017N/A106N/AN/AN/AN/A000
БелугаБП117.11.2017N/A101.6N/AN/AN/AN/A000
БизнКонс 117.11.2017N/A100N/AN/AN/AN/A000
БизнКонсБ117.11.2017N/A100N/AN/AN/AN/A000
БинбанкБ0217.11.201799.9800%99.9899.9998.0199.9999.982 8622 861 356.126
БинбанкБ0317.11.201799.9−0.08−0.08%99.9899.9899.999.9999.9910 01110 009 9975
БинбанкБ0417.11.2017100.05−0.15−0.15%100.2100.05100.05100.05100.052121 010.51
БинбанкБ0517.11.201799.9+0.39+0.39%99.5199.8699.86100.0599.9668667 3437
БинбанкБ0617.11.2017N/A100.1N/AN/AN/AN/A000
БинбанкБ0717.11.2017100.15+0.04+0.04%100.11100.3100.14100.3100.173 9213 927 630.56
БинбанкБ0817.11.2017100.17+0.16+0.16%100.01100.2100.05100.2100.05608608 314.53
БинбанкБ0917.11.2017100.08+0.18+0.18%99.999.999.9100.0899.98115114 9752
БинбанкБ1017.11.2017N/A99.77N/AN/AN/AN/A000
БинбанкБ1117.11.2017100.2−0.3−0.30%100.5100.2100.2100.2100.21010 0201
БинбанкБ1217.11.2017100−0.3−0.30%100.3100.3100100.3100.22 8922 897 6764
БинбанкБ1317.11.2017100−0.25−0.25%100.251001001001001515 0001
БинбанкБ1417.11.2017100.19−0.01−0.01%100.2100.02100100.2100.176 1286 138 383.716
БинбанкБП117.11.2017100+0.01+0.01%99.9910099.9610010017 11917 118 960.476
БинбанкБП217.11.201710000%10010099.95100.4810017 85917 858 968143
БинбанкБП317.11.2017103.1−0.4−0.39%103.5103.17103.1103.17103.15354 644.85
БинбанкБП417.11.2017100.14+0.15+0.15%99.9999.9899.98100.141002 0042 004 04126
БинбанкБП517.11.2017N/A100.98N/AN/AN/AN/A000
БКЕ Б-1P-117.11.2017N/A103.6N/AN/AN/AN/A000
БКЗФин 0117.11.2017N/A99.9N/AN/AN/AN/A000
ВБРР Б1P117.11.2017101.25−0.15−0.15%101.4100.95100.95101.25100.9627 91328 180 093.52
ВейлФин117.11.2017N/A100N/AN/AN/AN/A000
ВертолетБ117.11.2017N/A114.55N/AN/AN/AN/A000
ВертолетБ217.11.2017N/A88.51N/AN/AN/AN/A000
Вертолеты117.11.2017N/A99.35N/AN/AN/AN/A000
Вертолеты217.11.2017N/A100N/AN/AN/AN/A000
ВерЦемЗав117.11.2017100.8500%100.85100.85100.85100.85100.852828 2382
Веста 0117.11.2017N/A100N/AN/AN/AN/A000
ВИСДев БО117.11.2017N/A100N/AN/AN/AN/A000
ВлгОб3500417.11.201799.2−0.5−0.50%99.799.7799.199.7799.35409121 908.0916
ВлгОб3500517.11.2017102.1+0.3+0.29%101.8102.1102.1102.1102.195 053.951
ВлгОб3500617.11.2017N/A105N/AN/AN/AN/A000
ВлгОб3500717.11.2017N/A103.52N/AN/AN/AN/A000
ВолгКапПБ117.11.2017N/A98.2N/AN/AN/AN/A000
ВолгогОб1217.11.201799.75−0.08−0.08%99.8399.8299.6599.8299.7511 7592 345 919.3612
Волгогр 0717.11.2017105.51−0.23−0.22%105.74105.75105.51105.75105.757 6673 243 140.0410
Волгогр 0817.11.2017109.51−0.79−0.72%110.3109.51109.51109.51109.51108 760.81
ВолгСпорт117.11.2017N/A95.56N/AN/AN/AN/A000
ВолгСпорт217.11.2017N/A100N/AN/AN/AN/A000
Волжск201417.11.2017120+10+9.09%11012012012012017201
ВологодОб317.11.2017100.09+0.08+0.08%100.01100.05100100.09100.031 561156 146.9332
ВоронежОб517.11.201799.73−0.17−0.17%99.999.9299.7399.9299.7411111 071.6411
ВоронежОб717.11.2017105.08−0.09−0.09%105.17105.18105.08105.18105.091 183808 101.718
ВостЭксБ 317.11.2017N/A70N/AN/AN/AN/A000
ВостЭксБ-217.11.201735.02−0.53−1.49%35.5528.1721.334538.1327 55110 505 559.347
ВостЭксБО717.11.201799−1−1.00%10098989998.4109 8402
ВржОб3400617.11.2017N/A99.36N/AN/AN/AN/A000
ВСИА2012 А17.11.2017N/A101.2N/AN/AN/AN/A000
ВСИА2012 Б17.11.2017N/AN/AN/AN/AN/AN/A000
ВСК 01P-0117.11.2017102.9+1.2+1.18%101.7102.5102.5102.9102.883030 864.74
ВТБ БО-2617.11.2017N/A100.74N/AN/AN/AN/A000
ВТБ БО-3017.11.2017N/A100.01N/AN/AN/AN/A000
ВТБ БО-4317.11.2017100.24+0.1+0.10%100.14100.14100.07100.25100.1416 14616 169 065.49
ВТБ24 2ИПА17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБ24 2ИПБ17.11.2017N/A100N/AN/AN/AN/A000
ВТБ24 3ИПА17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБ24 3ИПБ17.11.2017N/A100N/AN/AN/AN/A000
ВТБ24 4ИПА17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБ24 4ИПБ17.11.2017N/A100N/AN/AN/AN/A000
ВТБ24 5ИПА17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБ24 5ИПБ17.11.2017N/A100.05N/AN/AN/AN/A000
ВТБ24 6ИПА17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБ24 6ИПБ17.11.2017N/A100.05N/AN/AN/AN/A000
ВТБ24 7ИПА17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБ24 7ИПБ17.11.2017N/AN/AN/AN/AN/AN/A000
ВТБЛизФБО117.11.2017N/A100.51N/AN/AN/AN/A000
ВТБЛизФБО217.11.2017N/A100.01N/AN/AN/AN/A000
ВТБЛизФБО317.11.2017N/A100N/AN/AN/AN/A000
ВТБЛизФБО417.11.2017N/A100N/AN/AN/AN/A000
ВТБЛизФБО517.11.2017N/A100N/AN/AN/AN/A000
ВТБЛизФБО617.11.2017N/A100N/AN/AN/AN/A000
ВТБЛизФБО717.11.2017N/A100N/AN/AN/AN/A000
ВТБЛизФБО817.11.2017N/A100N/AN/AN/AN/A000
ВТОРРЕС Б117.11.201710.49−6.99−39.99%17.4816.410.4916.410.594 780506 119.5164
ВымпелКБО217.11.2017N/AN/AN/AN/AN/AN/A000
ВымпелКБО317.11.2017N/A75N/AN/AN/AN/A000
ВымпелКом117.11.2017N/A96.93N/AN/AN/AN/A000
ВымпелКом217.11.2017N/A101N/AN/AN/AN/A000
ВымпелКом417.11.2017N/A96.9N/AN/AN/AN/A000
ВЭБ 0617.11.2017N/A100.2N/AN/AN/AN/A000
ВЭБ 0817.11.2017N/A103.85N/AN/AN/AN/A000
ВЭБ 0917.11.2017101.5−0.15−0.15%101.65101.8101.5101.8101.551 9161 944 7697
ВЭБ 1017.11.2017N/A100N/AN/AN/AN/A000
ВЭБ 1817.11.2017102.8+0.21+0.20%102.59102.8102.8102.8102.833 0841
ВЭБ 1917.11.2017104.69+0.19+0.18%104.5104.5104.5104.69104.51 7011 777 546.92
ВЭБ 2117.11.2017102.25−0.23−0.22%102.48102.25102.25102.25102.25100102 2501
ВЭБ 3117.11.2017N/AN/AN/AN/AN/AN/A000
ВЭБ Б0217.11.201799.8−0.2−0.20%10099.899.899.899.8252251 4962
ВЭБ Б0317.11.2017N/A100.71N/AN/AN/AN/A000
ВЭБ Б0417.11.2017100.5+0.1+0.10%100.4100.35100.34100.5100.35129 544129 994 941.58
ВЭБ Б0517.11.2017N/A102.8N/AN/AN/AN/A000
ВЭБ Б1117.11.2017N/AN/AN/AN/AN/AN/A000
ВЭБ Б1417.11.2017N/A100.25N/AN/AN/AN/A000
ВЭБ ПБО1Р117.11.2017N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р217.11.2017103.900%103.9103.9103.9103.9103.98083 1201
ВЭБ ПБО1Р317.11.2017N/A102N/AN/AN/A102.6000
ВЭБ ПБО1Р417.11.2017N/A102.98N/AN/AN/AN/A000
ВЭБ ПБО1Р517.11.2017N/AN/AN/AN/AN/AN/A000
ВЭБ ПБО1Р617.11.2017101−1−0.98%102101101101101111112 1102
ВЭБ ПБО1Р717.11.2017101.8+0.15+0.15%101.65101.8101.8101.8101.82 0742 111 3324
ВЭБ ПБО1Р817.11.2017N/A100.25N/AN/AN/AN/A000
ВЭБ ПБО1Р917.11.2017101.18−0.01−0.01%101.19101.25101.18101.25101.1512 05412 197 948.417
ВЭБUSD1P-117.11.2017N/A100.8N/AN/AN/AN/A000
ВЭБЛиз 1017.11.201799.97−0.08−0.08%100.0599.8899.8899.9799.971 204481 433.922
ВЭБЛиз 1117.11.201799.88−0.1−0.10%99.98100.199.88100.199.99417166 784.3610
ВЭБЛиз 1217.11.201799.99+0.03+0.03%99.9699.9999.9999.9999.993749.931
ВЭБЛиз 1317.11.2017N/A100.19N/AN/AN/AN/A000
ВЭБлиз2Р-117.11.2017N/AN/AN/AN/AN/A100.61000
ВЭБлизБ0117.11.2017N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0217.11.2017100.500%100.5100.5100.45100.5100.597 40919 579 2045
ВЭБлизБ0317.11.2017N/A103N/AN/AN/AN/A000
ВЭБлизБ0417.11.2017N/A100.26N/AN/AN/AN/A000
ВЭБлизБ0517.11.2017N/A100.3N/AN/AN/AN/A000
ВЭБлизБ0617.11.2017N/A100N/AN/AN/AN/A000
ВЭБлизБ0717.11.2017N/A100N/AN/AN/AN/A000
ВЭБлизБ0917.11.2017N/AN/AN/AN/AN/AN/A000
ВЭБлизинг317.11.2017N/A100.5N/AN/AN/AN/A000
ВЭБлизинг417.11.2017N/A100.55N/AN/AN/AN/A000
ВЭБлизинг517.11.2017N/A100.62N/AN/AN/AN/A000
ВЭБлизинг817.11.2017N/A100.4N/AN/AN/AN/A000
ВЭБлизинг917.11.2017N/A102.95N/AN/AN/AN/A000
Газпнф1P1R17.11.2017N/A103.4N/AN/AN/AN/A000
Газпнф1P2R17.11.2017N/AN/AN/AN/AN/AN/A000
Газпнф1P3R17.11.2017100.19+0.04+0.04%100.15100.07100.01100.19100.0334 77034 779 518.811
Газпрнеф1017.11.2017100.28−0.01−0.01%100.29100.28100.28100.28100.281313 036.42
Газпрнеф1217.11.2017N/A100.09N/AN/AN/AN/A000
ГазпрнефБ117.11.2017N/A105N/AN/AN/AN/A000
ГазпрнефБ217.11.2017101.52−0.07−0.07%101.59101.66101.5101.66101.551 9451 975 213.817
ГазпрнефБ317.11.2017N/A103.1N/AN/AN/AN/A000
ГазпрнефБ417.11.2017105.2−1.8−1.68%107102102105.2810563 13766 293 958.8108
ГазпрнефБ717.11.2017101.39+0.49+0.49%100.9101.68101.05101.69101.317 9808 084 648.518
Газпрнефт417.11.2017N/A99.8N/AN/AN/AN/A000
ГазпромБ1917.11.2017N/AN/AN/AN/AN/AN/A000
ГазпромБ2017.11.2017N/AN/AN/AN/AN/AN/A000
ГазпромК0417.11.2017N/A100.03N/AN/AN/AN/A000
ГазпромКБ517.11.2017105.55+0.2+0.19%105.35105.55105.55105.55105.552 7752 929 012.537
ГазпромКБ617.11.2017N/A100N/AN/AN/AN/A000
ГеотекС 117.11.201756.6−1.4−2.41%585756.657.0156.98337147 870.1918
ГИДРОМАШБ117.11.2017104.9−0.04−0.04%104.94105104.9105104.91384402 836.54
ГлДорога 317.11.2017N/A88.68N/AN/AN/AN/A000
ГлДорога 617.11.2017N/A75.33N/AN/AN/AN/A000
ГлДорога 717.11.2017N/A96N/AN/AN/AN/A000
ГлобэксБО917.11.2017N/A99N/AN/AN/AN/A000
ГПБ 1117.11.2017N/A102N/AN/AN/AN/A000
ГПБ 1217.11.2017N/A100N/AN/AN/AN/A000
ГПБ 1-ИП-А17.11.2017N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б17.11.2017N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП17.11.2017N/A100.75N/AN/AN/AN/A000
ГПБ БО-0717.11.2017N/A100N/AN/AN/AN/A000
ГПБ БО-0817.11.2017N/A104N/AN/AN/AN/A000
ГПБ БО-0917.11.2017N/A100N/AN/AN/AN/A000
ГПБ БО-1017.11.2017N/A100N/AN/AN/AN/A000
ГПБ БО-1117.11.2017N/A100.6N/AN/AN/AN/A000
ГПБ БО-1217.11.201793.01−9.09−8.90%102.190.019093.0190.01383344 730.24
ГПБ БО-1317.11.2017101.800%101.8101.7100101.8101.3950 86951 758 7614
ГПБ БО-1417.11.2017N/A101.4N/AN/AN/AN/A000
ГПБ БО-1617.11.2017N/A103N/AN/AN/AN/A000
ГПБ БО-1717.11.2017100.2−0.15−0.15%100.35100.2100.2100.2100.2497497 9941
ГПБ БО-2017.11.2017100.4−0.05−0.05%100.45100.4100.4100.4100.428 61728 731 4683
ГПБ БО-2117.11.2017101.68−0.02−0.02%101.7100.58100.58101.8100.84 8314 869 843.35
ГПБ БО-2217.11.2017100.4−0.05−0.05%100.45100.45100.4100.45100.4330 00030 127 5002
ГПБ БО-2317.11.2017N/A102.9N/AN/AN/AN/A000
ГПБ БО-2417.11.2017N/A101.15N/AN/AN/AN/A000
ГПБАэро 0217.11.2017N/A104N/AN/AN/AN/A000
ГСС БО-0417.11.2017N/A98.7N/AN/AN/AN/A000
ГСС БО-0517.11.2017102.4900%102.49102.49101.51102.49102.41197201 753.26
ГТЛК 0117.11.2017101.2+0.02+0.02%101.18101.06101.06101.2101.21 0241 036 286.35
ГТЛК 0217.11.2017101.25−0.05−0.05%101.3101.25101.25101.25101.252 0002 025 0002
ГТЛК 1P-0117.11.2017N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0217.11.2017N/A99.98N/AN/AN/AN/A000
ГТЛК 1P-0317.11.2017113.51−0.09−0.08%113.6113.71113.51113.71113.6512 60914 330 44723
ГТЛК 1P-0417.11.2017107.26+0.02+0.02%107.24106.65106107.59107.189 0669 716 883.942
ГТЛК 1P-0517.11.2017N/A101.9N/AN/AN/A101.9466000
ГТЛК 1P-0617.11.2017N/A108.4N/AN/AN/AN/A000
ГТЛК БО-0117.11.2017101.05+0.06+0.06%100.99101.05100.79101.05100.8110 8573 283 364.9114
ГТЛК БО-0217.11.2017101.05+0.02+0.02%101.03101.05101.05101.05101.05366110 952.96
ГТЛК БО-0317.11.2017N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0417.11.2017101.100%101.1101.11101.1101.11101.1400404 400.14
ГТЛК БО-0517.11.2017N/A112.9N/AN/AN/AN/A000
ГТЛК БО-0617.11.2017106.400%106.4106.4106.4106.4106.433 1921
ГТЛК БО-0717.11.2017100.55−0.17−0.17%100.72100.69100.55100.71100.661 6611 671 980.628
ГТЛК БО-0817.11.2017109.35+0.15+0.14%109.2109.2109.2109.35109.21 1691 276 549.53
ДВМПБО-0117.11.201791.01+1.01+1.12%909391.0193.0192.681 4051 302 160.56
ДВМПБО-0217.11.2017N/A60N/AN/AN/AN/A000
ДелоПортс117.11.2017105+0.01+0.01%104.9910510510510533 1501
ДелПорт1P117.11.2017100.5+1.5+1.52%99100.25100.25100.5100.51 0021 007 007.56
ДельКрБ1P117.11.2017N/A101N/AN/AN/AN/A000
Дельта09ИП17.11.2017N/A101.05N/AN/AN/AN/A000
Дельта10ИП17.11.2017N/A99.22N/AN/AN/AN/A000
Дельта12ИП17.11.2017N/A99.95N/AN/AN/AN/A000
Дельта13ИП17.11.2017N/A103.56N/AN/AN/AN/A000
Дельта14ИП17.11.2017N/A113.7N/AN/AN/AN/A000
Дельта15ИП17.11.2017N/A116.1N/AN/AN/AN/A000
Дельта16ИП17.11.2017N/A100.35N/AN/AN/AN/A000
Дельта17ИП17.11.2017N/A103.45N/AN/AN/AN/A000
Дельта18ИП17.11.2017N/A104.7N/AN/AN/AN/A000
ДельтКрБ1217.11.2017N/A103N/AN/AN/AN/A000
ДельтКрБ1917.11.2017N/A100.09N/AN/AN/AN/A000
ДельтКрБ2017.11.2017N/A104.25N/AN/AN/AN/A000
ДельтКрБ2517.11.2017N/A102.8N/AN/AN/AN/A000
ДельтКрБ2617.11.2017103.5+0.1+0.10%103.4103.5103.5103.5103.511 0351
ДельтКрБО517.11.2017N/A103.35N/AN/AN/AN/A000
ДельтКрБО717.11.2017N/AN/AN/AN/AN/AN/A000
ДельтКрБО817.11.2017100−5−4.76%105100100100105.5711 0001
ДельФинБО117.11.2017N/A100N/AN/AN/AN/A000
ДельФинБО217.11.2017N/A10N/AN/AN/AN/A000
Держава 0317.11.2017N/A100N/AN/AN/AN/A000
ДержаваБ0117.11.2017N/A109.38N/AN/AN/AN/A000
ДетМир Б-417.11.201710200%102102.4101.9102.4102.23725741 160.29
ДиджИнв 0117.11.2017N/A100.35N/AN/AN/AN/A000
ДиджИнвБ0117.11.2017N/A84.8N/AN/AN/AN/A000
ДиджИнвБ0217.11.2017N/A100N/AN/AN/AN/A000
ДиджИнвБ0317.11.2017N/A100.35N/AN/AN/AN/A000
ДиджИнвБ0417.11.2017N/A100.35N/AN/AN/AN/A000
ДиджИнвБ0517.11.2017N/A100.35N/AN/AN/AN/A000
ДиджИнвБ0617.11.2017N/A100.35N/AN/AN/AN/A000
ДиджИнвБ0717.11.2017N/A100.35N/AN/AN/AN/A000
ДОК-15 0117.11.201710000%10010010010010011 0001
ДомДен БО117.11.2017N/A96.5N/AN/AN/AN/A000
ДомДенБ1Р117.11.201792.19−0.3−0.32%92.4992.6991.6593.0592.478 8408 174 061.9117
ДрктЛиз1P117.11.201710000%100100.86100100.86100.01136136 008.66
ЕАБР0117.11.2017N/A100.8N/AN/AN/AN/A000
ЕАБР0217.11.2017N/A100.28N/AN/AN/AN/A000
ЕАБР0417.11.2017N/A99.9N/AN/AN/AN/A000
ЕАБР0517.11.2017N/A101.95N/AN/AN/AN/A000
ЕАБР0617.11.2017N/A100.3N/AN/AN/AN/A000
ЕАБР0717.11.2017N/A99.7N/AN/AN/AN/A000
ЕАБР0817.11.2017N/A100.2N/AN/AN/AN/A000
ЕАБР0917.11.2017N/A100.35N/AN/AN/AN/A000
ЕАБР1017.11.2017N/AN/AN/AN/AN/AN/A000
ЕБРР 06обл17.11.2017N/AN/AN/AN/AN/AN/A000
ЕБРР 07обл17.11.2017N/AN/AN/AN/AN/AN/A000
ЕБРР 08обл17.11.2017N/AN/AN/AN/AN/AN/A000
Европлан-417.11.2017N/A100N/AN/AN/AN/A000
Европлан-517.11.2017N/A99.99N/AN/AN/AN/A000
ЕвропланБ117.11.2017N/A94.14N/AN/AN/AN/A000
ЕвропланБ217.11.2017N/A100.74N/AN/AN/AN/A000
ЕвропланБ717.11.2017100.85−0.05−0.05%100.9100.8100.8100.85100.85 5725 616 6697
ЕвроХим 0217.11.2017102.41−0.39−0.38%102.8102.41102.4102.41102.4133 072.23
ЕвроХим 0317.11.2017N/A97N/AN/AN/AN/A000
ЕврфинМНБ117.11.2017N/AN/AN/AN/AN/AN/A000
ЕврфНедвБ117.11.2017N/A100N/AN/AN/AN/A000
ЕврХимБ1Р117.11.2017N/A103.5N/AN/AN/AN/A000
ЕврХимБ1Р217.11.2017N/A101.75N/AN/AN/AN/A000
ЕврХол1P1R17.11.2017112.88+0.16+0.14%112.72112.88112.33112.89112.3850 00456 179 509.85
ЕврХолдФ 817.11.2017106.89−0.05−0.05%106.94106.75106.25106.89106.752 5022 670 952.810
ЗапСибКБ-217.11.2017104.5+1+0.97%103.5104.5104.5104.5104.550522.51
Заречная 117.11.2017N/A89.03N/AN/AN/AN/A000
Зенит 10об17.11.2017100.35−0.15−0.15%100.5100.36100.35100.36100.355 0005 017 500.12
Зенит 11об17.11.2017N/A99.01N/AN/AN/AN/A000
ЗенитБО-0817.11.2017N/AN/AN/AN/AN/AN/A000
ЗенитБО-0917.11.2017N/A100.4N/AN/AN/AN/A000
ЗенитБО-1017.11.2017N/AN/AN/AN/AN/AN/A000
ЗенитБО-1117.11.2017N/A100N/AN/AN/AN/A000
ЗенитБО-1317.11.2017N/A100.25N/AN/AN/AN/A000
ЗенитБО-1417.11.2017N/A99.77N/AN/AN/AN/A000
ЗенитБО1P117.11.2017N/AN/AN/AN/AN/AN/A000
ЗенитБО1P217.11.2017N/AN/AN/AN/AN/AN/A000
ЗСД 0117.11.201710000%1001001001001002 4012 401 00010
ЗСД 0217.11.2017N/A100N/AN/AN/AN/A000
ЗСД 0317.11.2017N/A101N/AN/AN/AN/A000
ЗСД 0417.11.2017N/A101N/AN/AN/AN/A000
ЗСД 0517.11.2017N/A101N/AN/AN/AN/A000
ИА АкБар2А17.11.2017N/A101.7N/AN/AN/AN/A000
ИА АкБарсА17.11.2017N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ17.11.2017N/AN/AN/AN/AN/AN/A000
ИА АТБ 2 А17.11.2017N/A100.6N/AN/AN/AN/A000
ИА АТБ А17.11.2017N/A100.5N/AN/AN/AN/A000
ИА Вега1 А17.11.2017N/A104.2N/AN/AN/AN/A000
ИА Вега2 А17.11.2017N/A104.1N/AN/AN/AN/A000
ИА ДВИЦ1 А17.11.2017N/A99.05N/AN/AN/AN/A000
ИА ИНТЕХ А17.11.2017N/A99.85N/AN/AN/AN/A000
ИА ИТБ 13А17.11.2017N/A100.55N/AN/AN/AN/A000
ИА ИТБ 14А17.11.2017N/AN/AN/AN/AN/AN/A000
ИА ИТБ 14Б17.11.2017N/AN/AN/AN/AN/AN/A000
ИА Кама 0117.11.2017N/A100N/AN/AN/AN/A000
ИА КМ 0117.11.2017N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0117.11.2017N/A102.75N/AN/AN/AN/A000
ИА МТСБ А17.11.2017N/A103.25N/AN/AN/AN/A000
ИА НОМОС А17.11.2017N/A100.2N/AN/AN/AN/A000
ИА ПСБ201317.11.2017N/A100.05N/AN/AN/AN/A000
ИА ПСПб А17.11.2017N/A100N/AN/AN/AN/A000
ИА СБ-14 А17.11.2017N/AN/AN/AN/AN/AN/A000
ИА СБ-14 Б17.11.2017N/AN/AN/AN/AN/AN/A000
ИА ТКБ-1 А17.11.2017N/A95N/AN/AN/AN/A000
ИА ТКБ-2 А17.11.2017N/A105.35N/AN/AN/AN/A000
ИА ТФБ1 А17.11.2017N/A104.35N/AN/AN/AN/A000
ИА ФабИЦБ117.11.2017N/A119.75N/AN/AN/AN/A000
ИА ХМБ-1 А17.11.2017N/A101N/AN/AN/AN/A000
ИА ХМБ-2 А17.11.2017N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б17.11.2017N/AN/AN/AN/AN/AN/A000
ИААбсолют117.11.2017N/A100.4N/AN/AN/AN/A000
ИААбсолют217.11.2017N/A100.65N/AN/AN/AN/A000
ИААбсолют317.11.2017N/A102.75N/AN/AN/AN/A000
ИААбсолют417.11.2017N/A103.05N/AN/AN/AN/A000
ИАбсолют1Б17.11.2017N/AN/AN/AN/AN/AN/A000
ИАбсолют2Б17.11.2017N/AN/AN/AN/AN/AN/A000
ИАбсолют3Б17.11.2017N/A100N/AN/AN/AN/A000
ИАБСПБ201617.11.2017N/A102.15N/AN/AN/AN/A000
ИАВ 3 А17.11.2017N/A100.2N/AN/AN/AN/A000
ИАВ 4 А17.11.2017N/A99.85N/AN/AN/AN/A000
ИАВ 517.11.2017101.5+1.5+1.50%100101.5101.5101.5101.5900783 965.76
ИАВТБ2014А17.11.2017N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ1А17.11.2017N/A100N/AN/AN/AN/A000
ИАВТБ-БМ2А17.11.2017N/AN/AN/AN/AN/AN/A000
ИАМетинв1А17.11.2017N/A102.05N/AN/AN/AN/A000
ИАМКБ2014А17.11.2017N/A102.1N/AN/AN/AN/A000
ИАМлтор1А317.11.2017N/A102.2N/AN/AN/AN/A000
ИАМлтор1А417.11.2017N/A107.55N/AN/AN/AN/A000
ИАМлторг1А17.11.2017N/A99.9N/AN/AN/AN/A000
ИАМлторг2А17.11.2017N/A101.5N/AN/AN/AN/A000
ИАМосков 117.11.2017N/AN/AN/AN/AN/AN/A000
ИАНадежД1А17.11.2017N/A100.4N/AN/AN/AN/A000
ИАПетрок1А17.11.2017N/A99.95N/AN/AN/AN/A000
ИАПульс-1А17.11.2017N/A101N/AN/AN/AN/A000
ИАПульс-2А17.11.2017N/A101.9N/AN/AN/AN/A000
ИАРайф01-А17.11.2017N/A94.27N/AN/AN/AN/A000
ИАСанр1А17.11.2017N/A101.2N/AN/AN/AN/A000
ИАСанр2А17.11.2017N/A101.35N/AN/AN/AN/A000
ИАСОЮЗ-1А17.11.2017N/A102.8N/AN/AN/AN/A000
ИАУрлсб 3А17.11.2017N/AN/AN/AN/AN/AN/A000
ИАУрлсб 3Б17.11.2017N/AN/AN/AN/AN/AN/A000
ИАФабИЦБ0117.11.2017N/AN/AN/AN/AN/AN/A000
ИАФабИЦБ0217.11.2017N/A110N/AN/AN/AN/A000
ИАФора14 А17.11.2017N/A100.8N/AN/AN/AN/A000
ИАЭклипс1А17.11.2017N/A99.9N/AN/AN/AN/A000
ИК МБС БО117.11.2017N/A100.05N/AN/AN/AN/A000
ИКС5Фин1P117.11.2017N/A102.9N/AN/AN/AN/A000
ИКС5Фин1P217.11.2017N/A100.95N/AN/AN/AN/A000
ИКС5ФинБО417.11.2017N/A105.2N/AN/AN/AN/A000
ИКС5ФинБО517.11.2017102.4+0.2+0.20%102.2102.4102.4102.4102.42525 6001
ИКС5ФинБО617.11.2017100.2+0.05+0.05%100.15100.07100.07100.2100.075 0305 033 5602
ИКС5ФинБО717.11.2017N/A102.43N/AN/AN/AN/A000
ИНВЕКТОР 217.11.2017N/A94.2N/AN/AN/AN/A000
ИНВПРО 0117.11.201785.01+5.01+6.26%80858585.0185.012117 8522
ИНВПРО 0217.11.2017N/A98.99N/AN/AN/AN/A000
ИНВПРО 0317.11.2017N/A95N/AN/AN/AN/A000
ИНГБ-БО117.11.2017N/A100.8N/AN/AN/AN/A000
ИНГБ-БО517.11.2017N/A104.4N/AN/AN/AN/A000
Инград 0117.11.2017100.25−0.25−0.25%100.5100.5100.25100.5100.335 7005 718 6504
Инград БО117.11.2017100.8−0.19−0.19%100.99100.8100.8100.8100.85050 4001
ИнДевелБО117.11.2017N/A100N/AN/AN/AN/A000
Интеза БО317.11.2017N/A100N/AN/AN/AN/A000
ИнтезБ1P1R17.11.2017N/A102.65N/AN/AN/AN/A000
Интехэл Б117.11.2017N/A100N/AN/AN/AN/A000
ИркОбл201617.11.2017104.49+0.05+0.05%104.44104.47104.47104.49104.4844 179.23
ИРКУТ БО-417.11.2017N/A100.5N/AN/AN/AN/A000
ИФКСОЮЗ217.11.2017N/A100N/AN/AN/AN/A000
ИФКСОЮЗ317.11.2017N/A100N/AN/AN/A100000
Калаш БП117.11.2017105.25−0.54−0.51%105.79105.5105.25105.99105.267 2587 639 62420
КалинОбл1617.11.2017N/A107.22N/AN/AN/AN/A000
КАМАЗ 1217.11.2017N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1317.11.2017N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1417.11.2017N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1517.11.2017N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-417.11.2017N/A104N/AN/AN/AN/A000
КАМАЗ БО-517.11.201799.41−1.09−1.08%100.5101.899.41101.8101.8801815 394.13
Карелия 1617.11.201799.59−0.1−0.10%99.6999.899.5999.899.699017 944.864
Карелия 1717.11.2017103.49−0.01−0.01%103.5103.49103.35103.49103.41198112 618.739
Карелия 1817.11.201799.900%99.910099.910099.926362 9503
КаркадеБ0217.11.2017101.75−0.03−0.03%101.78101.79101.7101.79101.7684 086.793
КаркадеБ0317.11.2017102.2600%102.26102.26102.25102.46102.2513 86412 999 570.8732
КЕБ Б01P0117.11.2017N/A100N/AN/AN/AN/A000
КемерОбл1317.11.2017100.800%100.8100.8100.8100.8100.8129 0722
КемерОбл1717.11.2017101.05+0.05+0.05%101101.05101.05101.05101.05100101 0501
КИТФКапБ1017.11.2017N/A100N/AN/AN/AN/A000
КИТФКапБО417.11.2017N/A100.25N/AN/AN/AN/A000
КИТФКапБО517.11.201799.8−0.55−0.55%100.3599.899.899.899.854 9901
КИТФКапБО617.11.2017N/A100.25N/AN/AN/AN/A000
КИТФКапБО717.11.2017N/A99.5N/AN/AN/AN/A000
КИТФКапБО817.11.2017N/A100.05N/AN/AN/AN/A000
КИТФКапБО917.11.2017N/A100.25N/AN/AN/AN/A000
КОБР-217.11.2017100.0200%100.02100.02100.02100.02100.02200 000200 040 0002
КОБР-317.11.2017N/A100.03N/AN/AN/AN/A000
КОМИ 11 об17.11.2017103.6−0.39−0.38%103.99103.76103.6104103.72 071644 301.728
КОМИ 12 об17.11.2017N/A108.01N/AN/AN/AN/A000
КОМИ 13 об17.11.2017N/AN/AN/AN/AN/AN/A000
КОМИ 14 об17.11.2017101.75−0.25−0.25%102101.75101.55101.75101.75139141 426.77
КонцесВ 0117.11.2017N/A100N/AN/AN/AN/A000
КонцесВ 0217.11.2017N/A100N/AN/AN/AN/A000
КонцесВ 0317.11.2017N/AN/AN/AN/AN/AN/A000
КонцесВ 0417.11.2017N/A100N/AN/AN/AN/A000
КонцесТ 0117.11.2017N/A100N/AN/AN/AN/A000
КостромОб717.11.201799.81−0.11−0.11%99.9299.8599.8199.9599.8724585 638.537
КраснодКр117.11.2017103.7−0.6−0.58%104.3103103103.7103.043232 9742
КраснодКр517.11.2017100.68−0.03−0.03%100.71100.7100.62100.7100.685 4534 666 553.917
КраснЯрКр717.11.2017N/A100.05N/AN/AN/AN/A000
КраснЯрКр817.11.2017101.81−0.05−0.05%101.86101.89101.81101.89101.81267 941.422
КраснЯрКр917.11.2017102.68−0.32−0.31%103103102.68103103604373 270.082
КрасЯрКр1017.11.2017106.22−0.73−0.68%106.95106.89106.22106.89106.553941 553.15
КрасЯрКр1117.11.2017N/A107.16N/AN/AN/AN/A000
КрасЯрКр1217.11.2017106.55−0.11−0.10%106.66106.6106.55106.61106.633 50035 709 5503
КрасЯрКр1317.11.201799.96+0.01+0.01%99.9510199.96101100.3140 010139 990 022.65
КрасЯрКр1417.11.2017100−0.09−0.09%100.0910010010010030 01030 010 0004
КРАУС Б1P117.11.2017N/AN/AN/AN/AN/AN/A000
КрЕврБ-Б1017.11.2017100−0.9−0.89%100.9100.04100100.041002626 001.22
КрЕврБ-Б1417.11.2017N/AN/AN/AN/AN/AN/A000
КрЕврБ-Б1517.11.2017N/A103N/AN/AN/AN/A000
КрЕврБ-БО717.11.2017N/A100.48N/AN/AN/AN/A000
КрЕврБ-БО817.11.2017N/A100N/AN/AN/AN/A000
КрЕврБ-БО917.11.2017N/A100.22N/AN/AN/AN/A000
КТЖФинанс117.11.201799.8−0.2−0.20%100100.399.8100.399.8401 031400 233 9377
КубнЭн1P0117.11.2017N/AN/AN/AN/AN/AN/A000
КубнЭн1P0217.11.2017N/AN/AN/AN/AN/AN/A000
Курск3500117.11.2017100.5−0.14−0.14%100.64100.5100.5100.5100.51818 0903
ЛадьяФ БО217.11.2017N/A95.6N/AN/AN/AN/A000
ЛенОбл201417.11.2017N/A110N/AN/AN/AN/A000
ЛенССМУ 0217.11.2017100.3500%100.35100.3100.3100.35100.353 294396 660.483
Лента 1 об17.11.2017N/A103.1N/AN/AN/AN/A000
Лента 2 об17.11.2017N/A103N/AN/AN/AN/A000
Лента 3 об17.11.2017102.5−0.1−0.10%102.6102.49102.49102.5102.5132135 299.55
Лента Б1P117.11.2017N/A102.25N/AN/AN/AN/A000
Лента БО-317.11.2017100.900%100.9100.9100.9100.9100.91818 1622
Лента БО-617.11.2017N/A103.95N/AN/AN/AN/A000
ЛенэнерБО517.11.2017N/AN/AN/AN/AN/AN/A000
ЛидерИнБП117.11.2017100.49−0.01−0.01%100.510099.95100.4999.995 1525 151 489.35
ЛизГарант117.11.2017600%61.471.4763.74274.72
ЛипецкОбл817.11.201799.74+0.44+0.44%99.310099.7410099.923319 784.44
ЛипецкОбл917.11.2017N/A102.93N/AN/AN/AN/A000
ЛнССМУБ1P117.11.2017107.1+0.1+0.09%107107.1107.1107.1107.143 16746 231 8574
ЛнССМУБ1P217.11.2017101.85+0.85+0.84%101101.85101101.8510142 10842 530 0157
ЛОКОБнкБО517.11.2017N/A95.01N/AN/AN/AN/A000
ЛОКОБнкБО617.11.2017N/A94.06N/AN/AN/AN/A000
ЛОКОБнкБО717.11.2017N/A99.79N/AN/AN/AN/A000
Локосерв 117.11.2017N/A100.06N/AN/AN/AN/A000
ЛСР БО 1Р117.11.2017105.2−0.3−0.28%105.5105.5105105.5105.132 5902 722 9805
ЛСР БО 1Р217.11.2017103.2500%103.25103.25103.25103.25103.25258266 3858
ЛСР БО 1Р317.11.2017101.3500%101.35101.35101.35101.35101.35114115 5395
Магнит1P0217.11.2017100.7−0.1−0.10%100.8101.01100.7101.01100.72 0032 017 030.33
Магнит1P0317.11.2017N/A101.2N/AN/AN/AN/A000
Магнит1P0417.11.2017100.1+0.02+0.02%100.08100.08100.08100.14100.1605 562606 116 55813
МАЛАХИТБО117.11.20170.0100%0.010.010.010.010.011011
МарЭл201417.11.2017102.56+0.03+0.03%102.53102.4102.4102.56102.4350151 318.894
МгдОбл201417.11.2017104.900%104.9104.9104.9104.9104.93626 434.82
МГор48-об17.11.201793.7−0.4−0.43%94.193.793.793.793.78074 9601
МГор66-об17.11.2017N/A103N/AN/AN/AN/A000
МГор69-об17.11.2017N/AN/AN/AN/AN/AN/A000
МГор70-об17.11.2017N/AN/AN/AN/AN/AN/A000
МДС кл.А117.11.2017N/AN/AN/AN/AN/AN/A000
МДС кл.А217.11.2017N/A106N/AN/AN/AN/A000
МегафнБ1P217.11.2017N/A106.2N/AN/AN/AN/A000
МегафнБ1P317.11.2017100.3−0.1−0.10%100.4100.3100.3100.3100.2410 99711 029 9915
МегафонБ1P17.11.2017N/A103.2N/AN/AN/AN/A000
МегафонФ0617.11.2017N/A99.8N/AN/AN/AN/A000
МегафонФ0717.11.2017N/A100.11N/AN/AN/AN/A000
МежИнБ01P117.11.2017101−0.85−0.83%101.851011011011012 0002 020 0002
МежИнБанк117.11.2017N/A99.98N/AN/AN/AN/A000
МежИнБанк217.11.2017N/A101.3N/AN/AN/AN/A000
МежИнБанк317.11.2017N/A100.05N/AN/AN/AN/A000
МежИнБанк417.11.2017N/A100.2N/AN/AN/AN/A000
МежФинКор117.11.2017N/AN/AN/AN/AN/AN/A000
МежФинКор217.11.2017N/AN/AN/AN/AN/AN/A000
МежФинКор317.11.2017N/A100.2N/AN/AN/AN/A000
Меркурий-117.11.2017N/A88N/AN/AN/AN/A000
МЕТАЛИНБ0117.11.2017N/A109.48N/AN/AN/AN/A000
МЕТАЛИНБ0217.11.2017109.25+0.1+0.09%109.15109.15109.05109.25109.08276 897302 053 082.5108
МЕТАЛИНБ0717.11.2017N/A115.1N/AN/AN/AN/A000
МЕТАЛИНБ0817.11.2017N/A109.05N/AN/AN/AN/A000
МЕТАЛИНВ 117.11.2017N/A100N/AN/AN/AN/A000
МЕТАЛИНВ 217.11.2017N/A100.1N/AN/AN/AN/A000
МЕТАЛИНВ 317.11.2017N/A97.26N/AN/AN/AN/A000
МЕТАЛИНВ 517.11.2017N/A85N/AN/AN/AN/A000
МЕТАЛИНВ 617.11.2017N/A81N/AN/AN/AN/A000
МетИнвБ Б217.11.201796.01−3.89−3.89%99.996.0196.0196.0196.0121 920.22
МетЭнМонт117.11.2017N/A100N/AN/AN/AN/A000
Мечел 4об17.11.2017N/A98.5N/AN/AN/AN/A000
Мечел 13об17.11.201798.35+0.35+0.36%9898.0297.9998.4998.2740581 371.9228
Мечел 14об17.11.201798.09+0.49+0.50%97.697.6397.6398.198.086 9305 437 612.7249
Мечел 15об17.11.2017N/A95N/AN/AN/AN/A000
Мечел 16об17.11.2017N/A88.88N/AN/AN/AN/A000
Мечел 17об17.11.201795−0.32−0.34%95.329595959564 2752
Мечел 18об17.11.201794.99−0.01−0.01%959594.99594.93209148 799.45
Мечел 19об17.11.20179500%9595.59595.595.0411380 5505
МИА БО-0217.11.2017N/A100.07N/AN/AN/AN/A000
МИК БО-0117.11.2017N/A9N/AN/AN/AN/A000
МИндБ 0117.11.201799.7−0.1−0.10%99.899.699.699.799.63717714 3825
МиратФБО-617.11.2017104.89−0.05−0.05%104.94104.05104104.99104.05200 619208 744 676.612
МиратФБО-717.11.2017N/AN/AN/AN/AN/AN/A000
МКБ 11обл17.11.2017N/A99N/AN/AN/AN/A000
МКБ 12 обл17.11.201797.98+0.48+0.49%97.597.6397.639897.985 2215 115 588.818
МКБ БО-0617.11.2017100.3+1.04+1.05%99.26100.29100.29100.3100.34040 119.93
МКБ БО-0717.11.2017100.15+0.17+0.17%99.9899.9599.9100.15100.022222 0056
МКБ БО-0917.11.2017N/A100.75N/AN/AN/AN/A000
МКБ БО-1017.11.2017N/A99.4N/AN/AN/AN/A000
МКБ БО-1117.11.2017N/A99.44N/AN/AN/AN/A000
МКБ-лиз 0117.11.2017100.3500%100.35100.35100.35100.35100.3599 031.51
Мордовия0117.11.2017101+0.15+0.15%100.85102.11101102.11101.2712838 887.233
Мордовия0217.11.2017109.97+0.45+0.41%109.52109.95109.6109.97109.745043 897.048
Мордовия0317.11.201710900%109108.72108.7109.09109.076 1396 695 858.49
МосОбл201617.11.2017108+0.23+0.21%107.77108108108108217234 3601
МОСТРЕСТ 717.11.2017104.3−0.68−0.65%104.98104.51104.25104.51104.44312325 843.28
МОСТРЕСТ 817.11.2017N/A108.97N/AN/AN/AN/A000
МОЭСК БО1017.11.2017N/A102.49N/AN/AN/AN/A000
МОЭСК БО-417.11.2017101.25−0.1−0.10%101.35101.15101.15101.25101.259 8389 960 97213
МОЭСК БО-517.11.2017N/AN/AN/AN/AN/AN/A000
МОЭСК БО-617.11.2017N/A104.2N/AN/AN/AN/A000
МОЭСК БО-817.11.2017103.5+3.49+3.49%100.01103.49103.49103.5103.54849 679.92
МОЭСК БО-917.11.2017102.500%102.5102.5102.5102.5102.5121124 0254
МРСК СЗ Б117.11.2017N/AN/AN/AN/AN/AN/A000
МРСКУр Б0217.11.2017N/AN/AN/AN/AN/AN/A000
МРСКУр Б0517.11.2017N/AN/AN/AN/AN/AN/A000
МРСКЦенБО217.11.2017N/AN/AN/AN/AN/AN/A000
МРСКЦенБО317.11.2017N/AN/AN/AN/AN/AN/A000
МРСКЦенБО417.11.2017N/AN/AN/AN/AN/AN/A000
МРСКЦенБО517.11.2017N/AN/AN/AN/AN/AN/A000
МРСКЮг БО217.11.2017N/AN/AN/AN/AN/AN/A000
МСП Банк 117.11.2017N/A99N/AN/AN/AN/A000
МСП Банк 217.11.2017N/A99.5N/AN/AN/AN/A000
МТС 001P-117.11.2017101.8−2.45−2.35%104.25104.15101.8104.15103.715354 966.44
МТС 001P-217.11.2017N/A101.5N/AN/AN/AN/A000
МТС 001P-317.11.2017N/A99.75N/AN/AN/A99.5000
МТС 0317.11.2017N/A101N/AN/AN/AN/A000
МТС 0817.11.2017N/A100.5N/AN/AN/AN/A000
МТС БО-0117.11.2017100.100%100.1100.199.2100.1100.1125 017125 141 9996
МТС БО-0217.11.2017101.2500%101.25101.25101.25101.25101.2533 037.51
МФ МарЭл1717.11.2017102.44+0.02+0.02%102.42102.44102.44102.44102.442424 585.63
НАО 201717.11.2017100.11−0.14−0.14%100.25100.25100100.25100.182222 040.24
НаукСвяз0117.11.2017N/A100N/AN/AN/AN/A000
НацКап Б0617.11.2017N/A100N/AN/AN/AN/A000
НацКап Б0717.11.2017N/A100N/AN/AN/AN/A000
НацКап Б0817.11.2017N/A100N/AN/AN/AN/A000
НацКап-0317.11.2017N/A100N/AN/AN/AN/A000
НацСтдБО-117.11.2017N/A99.85N/AN/AN/AN/A000
НацСтдБО-217.11.2017N/A100N/AN/AN/AN/A000
НДК 01 об17.11.2017N/A100N/AN/AN/AN/A000
НДК БО-0117.11.2017N/A100.05N/AN/AN/AN/A000
НефГазХол317.11.2017N/AN/AN/AN/AN/AN/A000
НефГазХол417.11.201789.98+0.48+0.54%89.589.958789.9887.72219 29516
НефГазХол617.11.2017N/A91.99N/AN/AN/AN/A000
НижгорОб1017.11.2017109.64+0.12+0.11%109.52109.5107109.64108.086869 821.2317
НижгорОб1117.11.2017N/A108.99N/AN/AN/AN/A000
НижгорОб1217.11.2017100.7−0.1−0.10%100.8100.75100.5100.75100.6189 05889 585 308.811
НижгорОбл917.11.201799.54−0.16−0.16%99.799.799.5499.899.782 4191 327 491.556
НовикомБО217.11.2017N/A100N/AN/AN/AN/A000
НовикомБО517.11.2017N/A99N/AN/AN/AN/A000
Новсиб 6об17.11.2017100.7+0.64+0.64%100.06100.7100.7100.7100.7199 566.52
Новсиб 7об17.11.2017109.1+0.02+0.02%109.08109.1109.1109.1109.155 4551
Новсиб 8об17.11.201710700%1071071071071071 001963 9634
Новсиб201317.11.201799.9−0.1−0.10%10010099.910099.9450 697202 610 846.255
Новсиб201417.11.2017N/A106N/AN/AN/AN/A000
Новсиб201617.11.2017N/A104N/AN/AN/AN/A000
Новсиб201717.11.2017N/A100.89N/AN/AN/AN/A000
НорНик БО517.11.2017N/A111N/AN/AN/AN/A000
НоябрПГЭ0117.11.2017N/AN/AN/AN/AN/AN/A000
НПФ 0117.11.2017N/AN/AN/AN/AN/AN/A000
О1ГрФин1P117.11.201710000%100100100100100100100 0001
О1ГрФин1P217.11.2017N/AN/AN/AN/AN/AN/A000
О1ГрФин1P317.11.2017N/AN/AN/AN/AN/AN/A000
О1ГрФин1P417.11.2017N/A100N/AN/AN/AN/A000
О1ГрФин1P517.11.2017N/A100N/AN/AN/AN/A000
О1пропфин117.11.201796.99−0.01−0.01%9796.996.996.9996.98184178 441.43
ОАК117.11.2017N/A100N/AN/AN/AN/A000
ОбКонФ БО117.11.2017N/A100.23N/AN/AN/AN/A000
ОбувьрусБ117.11.2017106.08+0.2+0.19%105.88106.19105.5106.2105.84421445 405.538
ОбувьрусБ617.11.2017N/AN/AN/AN/AN/AN/A000
ОбувьрусБ717.11.2017N/AN/AN/AN/AN/AN/A000
ОВК Фин Б117.11.2017N/A101N/AN/AN/AN/A000
ОВК Фин0117.11.2017N/A100N/AN/AN/AN/A000
ОВКФин БП317.11.2017N/AN/AN/AN/AN/AN/A000
ОГК2 Б1P1R17.11.201710200%1021021021021021010 2001
ОГК2 Б1P2R17.11.2017N/A101.99N/AN/AN/AN/A000
ОДК 0117.11.2017115.05+0.25+0.22%114.8115.05115.05115.05115.05325 200374 142 6002
ОДК 0217.11.2017102.3+0.5+0.49%101.8102102102.3102.1219 90020 321 8006
ОДК 0317.11.2017N/AN/AN/AN/AN/AN/A000
ОДК 0417.11.2017N/AN/AN/AN/AN/AN/A000
О'КЕЙ-0217.11.2017100.100%100.1100.1100.1100.1100.1175175 17513
О'КЕЙ-Б01Р17.11.2017104.4−0.3−0.29%104.7104.4104.4104.4104.4149155 5561
О'КЕЙ-Б0417.11.201710000%10010099.510099.51767763 2308
О'КЕЙ-Б0517.11.2017102.35−0.03−0.03%102.38102.35102.35102.35102.353838 8931
О'КЕЙ-Б0617.11.2017102.74−0.01−0.01%102.75102.75102.74102.75102.7417 52018 000 0503
ОмскАдм 117.11.2017100.2500%100.25100.25100.25100.25100.25964386 5641
ОмскАдм 217.11.2017102.3100%102.31102.32102.31102.32102.3110071 617.282
ОмскОб201417.11.2017105.97+0.66+0.63%105.31105.97105.97105.97105.974418 650.722
ОмскОб201617.11.2017N/A105N/AN/AN/AN/A000
ОПИН БО-0117.11.2017100.500%100.5100.5100.5100.5100.599 0453
Оренб3500217.11.2017N/A105.24N/AN/AN/AN/A000
Оренб3500317.11.2017130.99+2.99+2.34%128130.99130.99130.99130.9933 929.71
ОренОбл 0117.11.2017N/A100.03N/AN/AN/AN/A000
ОренОбл 0217.11.2017100.5500%100.55100.55100.55100.55100.55169 652.82
ОткрФКБ 0117.11.2017N/A100.6N/AN/AN/AN/A000
ОткрФКБ917.11.2017N/A91.3N/AN/AN/AN/A000
ОткрФКББ0217.11.2017N/A99.18N/AN/AN/AN/A000
ОткрФКББ0717.11.2017101.5+1.55+1.55%99.95100.99100.99101.51011 0031 013 038.65
ОткрФКББ417.11.2017N/A95N/AN/AN/AN/A000
ОткрФКБОП117.11.2017100+0.01+0.01%99.991001001001001010 0001
ОткрФКБОП217.11.2017N/A101.7N/AN/AN/AN/A000
ОткрФКБОП317.11.2017103+2+1.98%10110210210310320 02420 624 068.95
ОткрХОЛ 217.11.201721.3+0.28+1.33%21.022620.052621.3528761 280.315
ОткрХОЛ 317.11.2017N/A31.18N/AN/AN/AN/A000
ОткрХОЛ 417.11.2017N/A37N/AN/AN/AN/A000
ОткрХОЛ 517.11.201720.7−1.09−5.00%21.7920.5520.0121.820.86701144 878.348
ОткрХОЛ 617.11.2017N/A23.5N/AN/AN/AN/A000
ОткрХОЛБО117.11.201720.07−0.01−0.05%20.0819.6119.620.0819.868015 891.77
ОткрХОЛБО217.11.201720.27+0.22+1.10%20.0519.0119.0120.2719.515975.75
ОткрХОЛБО317.11.2017N/A41.45N/AN/AN/AN/A000
ОткрХОЛБО417.11.2017N/A57N/AN/AN/AN/A000
ОткрХОЛБО517.11.2017N/A24N/AN/AN/AN/A000
ОткрХОЛБО617.11.2017N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП117.11.2017N/A69.68N/AN/AN/AN/A000
ОткрХОЛБП217.11.2017N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП317.11.2017N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП417.11.2017N/AN/AN/AN/AN/AN/A000
ОФЗ 2401817.11.2017 18:45:26100.208−0.013−0.01%100.221100.207100.203100.222N/AN/AN/A
ОФЗ 2401917.11.2017N/A102.339N/AN/AN/AN/A000
ОФЗ 2508117.11.201799.76+0.015+0.02%99.74599.76799.73299.78999.75422 30322 248 092.01126
ОФЗ 2508317.11.201798.85+0.25+0.25%98.698.94998.698.94998.911282278 927.739
ОФЗ 2620417.11.2017 18:45:03100.068−0.0020%100.07100.041100.04100.097N/AN/AN/A
ОФЗ 2620517.11.2017N/A93.6N/AN/AN/AN/A000
ОФЗ 2620717.11.2017N/A93.5N/AN/AN/AN/A000
ОФЗ 2620817.11.2017N/A95.9997N/AN/AN/AN/A000
ОФЗ 2620917.11.2017N/A98.723N/AN/AN/AN/A000
ОФЗ 2621017.11.2017N/A97.908N/AN/AN/AN/A000
ОФЗ 2621117.11.2017N/A95.811N/AN/AN/AN/A000
ОФЗ 2621217.11.2017N/A85.55N/AN/AN/AN/A000
ОФЗ 2621417.11.2017N/A96.149N/AN/AN/AN/A000
ОФЗ 2621517.11.2017N/A88.5N/AN/AN/AN/A000
ОФЗ 2621617.11.2017N/A97.911N/AN/AN/AN/A000
ОФЗ 2621717.11.2017N/A98.455N/AN/AN/AN/A000
ОФЗ 2621817.11.2017N/A105.6N/AN/AN/AN/A000
ОФЗ 2621917.11.2017N/A99.349N/AN/AN/AN/A000
ОФЗ 2622017.11.2017N/A97.752N/AN/AN/AN/A000
ОФЗ 2622117.11.2017N/A100.45N/AN/AN/AN/A000
ОФЗ 2622217.11.2017N/A98.699N/AN/AN/AN/A000
ОФЗ 2900617.11.2017 18:45:12108.049−1.301−1.19%109.35107.931107.931108.05107.997285 733308 573 972132
ОФЗ 2900717.11.2017111.247+0.547+0.49%110.7111.249110.999111.25111.02519 64521 854 574.7627
ОФЗ 2900817.11.2017112.395+0.142+0.13%112.253112.35111.3112.4112.083301 415338 658 067.7249
ОФЗ 2900917.11.2017N/A115.5N/AN/AN/AN/A000
ОФЗ 2901017.11.2017N/A116.549N/AN/AN/AN/A000
ОФЗ 2901117.11.2017N/A104.2997N/AN/AN/AN/A000
ОФЗ 2901217.11.2017N/A103.379N/AN/AN/AN/A000
ОФЗ 4600517.11.201796.895+0.395+0.41%96.596.89596.89596.89596.8952524 223.751
ОФЗ 4601117.11.2017N/A124.44N/AN/AN/AN/A000
ОФЗ 4601217.11.2017N/A100N/AN/AN/AN/A000
ОФЗ 4601417.11.201799.997+0.296+0.30%99.70199.56499.56499.99799.9713818 994.418
ОФЗ 4601817.11.201797.7+0.35+0.36%97.3597.43397.43397.797.45256 89455 444 444.1212
ОФЗ 4601917.11.201796.365+1.32+1.39%95.04596.36496.30696.36596.3632710 407.184
ОФЗ 4602017.11.201791.77+0.27+0.30%91.591.78691.60191.94591.841354325 115.9825
ОФЗ 4602117.11.201798.388+0.185+0.19%98.20398.20498.20498.38898.387226111 177.517
ОФЗ 4602217.11.201791.899+0.453+0.50%91.44691.44791.44791.89991.465141 041129 002 419.5813
ОФЗ 4602317.11.2017N/A100.5N/AN/AN/AN/A000
ОФЗ 4800117.11.20179700%9797.09996.99997.09997.00940177 800.914
ОФЗ 5200117.11.2017N/A96.946N/AN/AN/AN/A000
ПГК 0117.11.2017N/A105N/AN/AN/AN/A000
ПГК 0217.11.2017N/A106.85N/AN/AN/AN/A000
ПГК 0317.11.2017109.45+0.45+0.41%109109.45109.45109.45109.451 0001 094 5004
ПГК 0517.11.2017107.2+0.95+0.89%106.25107.2107.2107.2107.244 2881
ПЕРЕСВ БП117.11.2017N/A22.98N/AN/AN/AN/A000
ПЕРЕСВ БП217.11.201718.41−0.57−3.00%18.9818.7518.411918.5248489 650.616
ПЕРЕСВ БП317.11.2017N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП517.11.201719.45+0.45+2.37%1919.519.4519.519.48305 8452
ПЕРЕСВЕТБ217.11.2017N/A22.55N/AN/AN/AN/A000
ПЕРЕСВЕТБ317.11.2017N/A22.48N/AN/AN/AN/A000
ПЕРЕСВЕТБ417.11.2017100.4900%100.49100.49100.49100.49100.492525 122.52
ПИК БО-117.11.2017N/A103.25N/AN/AN/AN/A000
ПИК БО-217.11.2017N/AN/AN/AN/AN/AN/A000
ПИК БО-317.11.2017N/AN/AN/AN/AN/AN/A000
ПИК БО-417.11.2017101.900%101.9101.9101.5101.9101.6914 10214 340 26542
ПИК БО-517.11.2017101.900%101.9101.9101.9101.9101.93 0303 087 57010
ПИК БО-617.11.2017N/A101.98N/AN/AN/AN/A000
ПИК БО-717.11.2017102.25+0.01+0.01%102.24102.24102.24102.25102.255 5075 630 907.320
ПИК БО-П0117.11.2017104.39−0.05−0.05%104.44104.31103.94104.39104.09841875 221.236
ПИК БО-П0217.11.2017101.2+0.1+0.10%101.1100.76100.25101.74101.219 2329 343 458.227
ПИК БО-П0317.11.2017100.5900%100.59100.59100.54100.59100.594 2514 276 054.913
ПионерБ1P117.11.2017101.5+1+1.00%100.5101.6101.5101.6101.5106107 5954
ПионерБ1P217.11.2017N/A101N/AN/AN/AN/A000
ПионерБО217.11.2017N/A103N/AN/AN/AN/A000
ПКБ 0717.11.2017N/A100.05N/AN/AN/AN/A000
ПКБ 0817.11.2017101.22−0.28−0.28%101.5101.59101.22101.59101.585114 816.863
ПКБ БО-0117.11.201710300%1031031031031032626 7802
ПКТ 0117.11.2017N/A108.25N/AN/AN/AN/A000
ПКТ 0217.11.2017N/A108.1N/AN/AN/AN/A000
ПКТ 0317.11.2017106.35+0.25+0.24%106.1106.35106.35106.35106.3566 3811
ПолиплБ0117.11.2017N/A102.1N/AN/AN/AN/A000
ПолиплБ0217.11.2017N/A103.03N/AN/AN/AN/A000
ПолиплБ0317.11.2017101.25+0.06+0.06%101.19101.2100.9101.33101.143 0703 104 527.872
ПолиплП1Б117.11.2017N/AN/AN/AN/AN/AN/A000
ПолюсБ117.11.201711300%113112.99112.99113112.9955 649.62
ПолюсБ217.11.2017113.05−0.25−0.22%113.3113.6113.05113.6113.2833 398.53
ПолюсБ317.11.2017N/A114N/AN/AN/AN/A000
ПочтаРБ1P117.11.2017N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P217.11.2017N/A101.5N/AN/AN/AN/A000
ПочтаРБ1P317.11.2017N/A100.45N/AN/AN/AN/A000
ПочтаРос0217.11.2017N/A101.47N/AN/AN/AN/A000
ПочтаРос0317.11.2017N/A102.5N/AN/AN/AN/A000
ПочтаРос0417.11.2017N/A103.05N/AN/AN/AN/A000
ПочтаРосБ117.11.2017N/AN/AN/AN/AN/AN/A000
ПочтаРосБ217.11.2017N/A103.08N/AN/AN/AN/A000
ПочтаРосБ317.11.2017N/A102.68N/AN/AN/AN/A000
ПочтаРосБ417.11.2017N/A102N/AN/AN/AN/A000
Правоурми117.11.2017N/A101.2N/AN/AN/AN/A000
ПраймФ 0117.11.2017N/A100N/AN/AN/AN/A000
ПраймФ БО117.11.2017N/A100N/AN/AN/AN/A000
ПраймФ БО217.11.2017N/A100N/AN/AN/AN/A000
ПрГарант 217.11.2017N/A94.3N/AN/AN/AN/A000
Приам 0117.11.2017N/A98.5N/AN/AN/AN/A000
Промкап 0217.11.2017N/A93.1N/AN/AN/AN/A000
ПромНСерБ117.11.2017N/A10N/AN/AN/AN/A000
Промсвб-1317.11.201783−2−2.35%85838383831 000830 0001
ПромсвбБО617.11.201797.34+0.34+0.35%9795.0294.0297.3496.562019 3124
ПромсвбБО817.11.201793.5+0.01+0.01%93.4993.593.4993.593.5870813 449.34
ПромсвбБП117.11.2017N/A100N/AN/AN/AN/A000
ПромСвКап117.11.201710000%100100100100100900 550900 550 0002
ПропфинБО117.11.201710200%10210210210210255 1001
ПропфнБ-П117.11.2017N/A100N/AN/AN/AN/A000
ПропфнБ-П217.11.2017N/A100N/AN/AN/AN/A000
ПСБМСБ15А117.11.2017N/A101.6N/AN/AN/AN/A000
ПСКап БП117.11.2017N/A100N/AN/AN/AN/A000
ПСНПрМдБП117.11.2017N/A100N/AN/AN/AN/A000
ПСНПрМдж 117.11.201794+4+4.44%9090909594.83 2393 070 51011
Райфб-БО117.11.2017N/A96N/AN/AN/AN/A000
Райфб-БО217.11.2017N/AN/AN/AN/AN/AN/A000
РБК 0417.11.20179800%9898989898109.81
РБК 0517.11.2017N/AN/AN/AN/AN/AN/A000
РБК 0617.11.2017N/AN/AN/AN/AN/AN/A000
РВКФинБО0117.11.2017N/A100.95N/AN/AN/AN/A000
РГСНдвБOП117.11.2017N/A0.03N/AN/AN/AN/A000
РГСНдвБOП217.11.20172.01−0.49−19.60%2.52.12.012.12.0221423.93
РГСНдвБOП317.11.2017N/A100N/AN/AN/AN/A000
РГСНдвБOП417.11.20173+0.5+20.00%2.52.522.132.4136867.315
РГСНдвБOП517.11.20172.01−0.49−19.60%2.52.052.012.052.0121422.53
РГСНдвБOП617.11.2017N/A100.3N/AN/AN/AN/A000
РГСНедвБ0417.11.2017N/A0.03N/AN/AN/AN/A000
РегИнв 0117.11.2017N/A100.25N/AN/AN/AN/A000
РегИнв Б0117.11.2017N/A100.35N/AN/AN/AN/A000
РегИнв Б0217.11.2017N/A100.35N/AN/AN/AN/A000
РегИнв Б0317.11.2017N/A100.35N/AN/AN/AN/A000
РегИнв Б0417.11.2017N/A100.35N/AN/AN/AN/A000
РегИнв Б0517.11.2017N/A100N/AN/AN/AN/A000
РегИнв Б0617.11.2017N/A100.32N/AN/AN/AN/A000
РЕГИОН БО117.11.2017N/A100N/AN/AN/AN/A000
РЕГИОН БО217.11.2017N/A100N/AN/AN/AN/A000
РЕГИОН БО317.11.2017N/A100N/AN/AN/AN/A000
РЕГИОН БО417.11.2017N/A100N/AN/AN/AN/A000
РЕГИОН БО517.11.2017N/A100N/AN/AN/AN/A000
РЕГИОН БО617.11.2017N/AN/AN/AN/AN/AN/A000
РЕГИОН БО717.11.2017N/AN/AN/AN/AN/AN/A000
РенКредБО517.11.201795.01−4.49−4.51%99.595.0195.0195.0195.0121 900.22
РЕСО-Гар0217.11.2017N/A100N/AN/AN/AN/A000
РЕСО-Гар0317.11.2017103.5+0.5+0.49%103103.5103.5103.5103.51 9001 966 5007
РЕСОЛизБ0117.11.2017N/A100N/AN/AN/AN/A000
РЕСОЛизБ0217.11.2017N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0317.11.2017N/A100N/AN/AN/AN/A000
РЕСОЛизБ0417.11.2017N/A100.1N/AN/AN/AN/A000
РЕСОЛизБ0517.11.201710700%107106.5106.5107107802858 1355
РЖД Б01P1R17.11.2017104.3−0.15−0.14%104.45104.05104.05104.3103.925 0235 226 4892
РЖД Б01P2R17.11.2017104.3−0.8−0.76%105.1104.3104.3104.3104.32 3752 477 1251
РЖД Б01P3R17.11.2017104.5+2+1.95%102.5103.7103.7104.5103.999621 000 4056
РЖД Б01P4R17.11.2017102.5−0.05−0.05%102.55102.25102.2102.5102.32 2552 304 852.54
РЖД БО-0217.11.2017N/A107.25N/AN/AN/AN/A000
РЖД БО-0317.11.2017N/A100.02N/AN/AN/AN/A000
РЖД БО-0517.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-0717.11.2017N/A105.2N/AN/AN/AN/A000
РЖД БО-0917.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1017.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1117.11.2017N/A102.75N/AN/AN/AN/A000
РЖД БО-1217.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1317.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1417.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1517.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1617.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1717.11.2017N/A115.6N/AN/AN/AN/A000
РЖД БО-1817.11.2017N/AN/AN/AN/AN/AN/A000
РЖД БО-1917.11.2017N/AN/AN/AN/AN/AN/A000
РЖД-12обл17.11.201792−4−4.17%9699.949299.9494.6532 839.42
РЖД-17 обл17.11.2017100.600%100.6100.85100.59100.85100.5922 61422 747 441.511
РЖД-18 обл17.11.2017N/A100.5N/AN/AN/AN/A000
РЖД-19 обл17.11.2017N/A100.3N/AN/AN/AN/A000
РЖД-23 обл17.11.2017102.700%102.7102.8102.7102.8102.7860883 2507
РЖД-28 обл17.11.2017100.99+0.3+0.30%100.69100.69100.69100.99100.7721 21321 376 578.96
РЖД-30 обл17.11.2017N/A99.99N/AN/AN/AN/A000
РЖД-32 обл17.11.201790.55−0.11−0.12%90.6690.5690.5590.6690.621412 686.95
РЖД-33 обл17.11.2017N/AN/AN/AN/AN/AN/A000
РЖД-34 обл17.11.2017N/AN/AN/AN/AN/AN/A000
РЖД-35 обл17.11.2017N/AN/AN/AN/AN/AN/A000
РЖД-41 обл17.11.2017103.100%103.1103.1103.1103.1103.122 50023 197 5002
РЖД-42 обл17.11.2017N/AN/AN/AN/AN/AN/A000
РисЛэнд0117.11.2017N/A100N/AN/AN/AN/A000
РН БАНК 0117.11.2017N/A101.44N/AN/AN/AN/A000
РН БАНК1Р117.11.2017102.7−0.55−0.53%103.25103.25102.7103.25102.772323 637.52
РН БАНК1Р217.11.2017N/A100.9N/AN/AN/AN/A000
Росбанк2P217.11.2017N/A103.3N/AN/AN/AN/A000
Росбанк-А717.11.2017N/A99.8N/AN/AN/AN/A000
Росбанк-А817.11.2017N/A101.02N/AN/AN/AN/A000
РосбанкБ1117.11.2017N/A103.35N/AN/AN/AN/A000
РосбанкБ1217.11.2017N/A103.35N/AN/AN/AN/A000
РосбанкБ1417.11.2017102.5+0.05+0.05%102.45102.5102.5102.5102.52020 5001
РосбнБСО1217.11.2017N/A100N/AN/AN/AN/A000
РосбнБСО1317.11.2017N/A100N/AN/AN/AN/A000
РосбнБСО1417.11.2017N/A100N/AN/AN/AN/A000
РосбнБСО1517.11.2017N/A100N/AN/AN/AN/A000
Росинтруд117.11.2017100.05+0.04+0.04%100.01100.05100.05100.05100.0535 55935 576 779.54
Роснефть0417.11.2017100.15−0.3−0.30%100.45100.15100.15100.15100.1522 0031
Роснефть0517.11.2017N/A100.44N/AN/AN/AN/A000
Роснефть0617.11.2017N/A99.75N/AN/AN/AN/A000
Роснефть0717.11.2017N/A99.92N/AN/AN/AN/A000
Роснефть0817.11.2017N/A99.75N/AN/AN/AN/A000
Роснефть0917.11.2017N/A100.16N/AN/AN/AN/A000
Роснефть1017.11.2017N/A99.7N/AN/AN/AN/A000
РоснефтьБ117.11.2017N/A105N/AN/AN/AN/A000
РоснефтьБ517.11.2017N/A100N/AN/AN/AN/A000
РоснефтьБ617.11.2017N/A100N/AN/AN/AN/A000
РоснефтьБ717.11.2017101.300%101.3101.3101.3101.3101.319 00019 247 0001
Роснфт1P117.11.2017N/AN/AN/AN/AN/AN/A000
Роснфт1P217.11.2017N/A105.45N/AN/AN/AN/A000
Роснфт1P317.11.2017N/AN/AN/AN/AN/AN/A000
Роснфт1P417.11.2017103.4+0.05+0.05%103.35103.4103.4103.4103.416 44016 998 96041
Роснфт1P517.11.2017N/AN/AN/AN/AN/AN/A000
Роснфт1P617.11.2017N/AN/AN/AN/AN/AN/A000
Роснфт1P717.11.2017N/AN/AN/AN/AN/AN/A000
Роснфт1P817.11.2017N/AN/AN/AN/AN/AN/A000
РоснфтБО1017.11.2017N/A100.4N/AN/AN/AN/A000
РоснфтБО1117.11.2017N/A100.4N/AN/AN/AN/A000
РоснфтБО1217.11.2017N/A100.4N/AN/AN/AN/A000
РоснфтБО1317.11.2017N/A100.4N/AN/AN/AN/A000
РоснфтБО1417.11.2017N/A100.4N/AN/AN/AN/A000
РоснфтБО1517.11.2017N/A102.21N/AN/AN/AN/A000
РоснфтБО1617.11.2017N/A102.03N/AN/AN/AN/A000
РоснфтБО1717.11.2017N/A102.21N/AN/AN/AN/A000
РоснфтБО1817.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО1917.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО217.11.2017N/A106.5N/AN/AN/AN/A000
РоснфтБО2017.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО2117.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО2217.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО2317.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО2417.11.2017N/A102.06N/AN/AN/AN/A000
РоснфтБО2517.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО2617.11.2017N/A100N/AN/AN/AN/A000
РоснфтБО317.11.2017N/A107.95N/AN/AN/AN/A000
РоснфтБО417.11.2017N/A101.65N/AN/AN/AN/A000
РоснфтБО817.11.2017N/A100.4N/AN/AN/AN/A000
РоснфтБО917.11.2017N/A107.05N/AN/AN/AN/A000
РоссетБ1Р117.11.2017N/AN/AN/AN/AN/AN/A000
РоссетиБО217.11.2017N/AN/AN/AN/AN/AN/A000
РоссетиБО317.11.2017N/AN/AN/AN/AN/AN/A000
РоссетиБО517.11.2017N/A106N/AN/AN/AN/A000
РоссетиБО617.11.2017N/AN/AN/AN/AN/AN/A000
РОССИУМ 0117.11.2017N/A100.01N/AN/AN/AN/A000
РОССИУМ Б117.11.2017N/A100N/AN/AN/AN/A000
РоссКапБ0217.11.2017N/A99N/AN/AN/AN/A000
РоссКапБ0317.11.2017N/A99.8N/AN/AN/AN/A000
РоссКапБ0417.11.2017N/A99.59N/AN/AN/AN/A000
Ростел 1517.11.2017N/A100N/AN/AN/AN/A000
Ростел 1617.11.2017N/A99.99N/AN/AN/AN/A000
Ростел 1817.11.2017100.1−0.04−0.04%100.14100.1475100.14918841 099.512
Ростел 1917.11.2017N/A101N/AN/AN/AN/A000
Ростел1P1R17.11.2017N/A102.2N/AN/AN/AN/A000
Ростел1P2R17.11.2017N/A101.9N/AN/AN/AN/A000
РостелБО-117.11.2017N/A99.3N/AN/AN/AN/A000
РостелБО-217.11.2017N/AN/AN/AN/AN/AN/A000
РОСЭКСИМБ117.11.2017N/A100N/AN/AN/AN/A000
РСГ-ФинБ0117.11.2017102+1.25+1.24%100.7510210210210211 0201
РСГ-ФинБ0217.11.2017101.1−0.9−0.88%102101.1101.1101.1101.12727 2972
РСГ-ФинБ1017.11.2017103.5+1.5+1.47%102103.5103.5103.5103.55 0005 175 0006
РСГ-ФинБ317.11.2017105.1+0.1+0.10%105105.01105.01105.1105.012021 002.92
РСГ-ФинБ617.11.2017100.06−0.54−0.54%100.6101.5100.06101.5100.812 1402 157 257.24
РСГ-ФинБ717.11.2017103.99+0.49+0.47%103.5103.5103.04103.99103.341111 366.93
РСХБ 1017.11.2017100.1+0.09+0.09%100.01100.01100.01100.1100.071414 010.42
РСХБ 1117.11.2017100.95−0.02−0.02%100.97100.95100.95100.95100.9555 047.51
РСХБ 1217.11.2017N/A100.88N/AN/AN/AN/A000
РСХБ 1317.11.2017N/A100.2N/AN/AN/AN/A000
РСХБ 1417.11.2017N/A100.2N/AN/AN/AN/A000
РСХБ 1517.11.2017100.01+0.01+0.01%100100.01100.01100.01100.014545 004.51
РСХБ 1617.11.2017101.25−0.02−0.02%101.27101.47101.25101.47101.2535 49435 938 537.43
РСХБ 1717.11.2017N/A100N/AN/AN/AN/A000
РСХБ 1817.11.2017N/A101.65N/AN/AN/AN/A000
РСХБ 2017.11.2017101.32+0.12+0.12%101.2101.32101.32101.32101.32220222 9042
РСХБ 2117.11.2017101.300%101.3101.3101.3101.3101.3161163 0931
РСХБ 2217.11.2017N/A100.11N/AN/AN/AN/A000
РСХБ 2317.11.2017N/A100.05N/AN/AN/AN/A000
РСХБ 2417.11.2017N/A100N/AN/AN/AN/A000
РСХБ 2517.11.2017N/A100N/AN/AN/AN/A000
РСХБ 2617.11.2017N/A62.27N/AN/AN/AN/A000
РСХБ 2717.11.2017N/A111.15N/AN/AN/AN/A000
РСХБ 2817.11.2017N/A110.7N/AN/AN/AN/A000
РСХБ 517.11.2017N/A100.09N/AN/AN/AN/A000
РСХБ 617.11.2017N/A100.45N/AN/AN/AN/A000
РСХБ 717.11.2017N/A100.4N/AN/AN/AN/A000
РСХБ 817.11.2017101.4−0.1−0.10%101.5101101101.4101.266 072.14
РСХБ 917.11.2017101.3−0.1−0.10%101.4101.2101.2101.3101.255 4865 554 3187
РСХБ БО 1P17.11.2017104.04−0.06−0.06%104.1104.04104.04104.04104.0411 040.41
РСХБ БО 2P17.11.2017101.65−0.2−0.20%101.85101.65101.65101.65101.655 2135 299 014.52
РСХБ БО 3P17.11.2017100.9+0.05+0.05%100.85100.6100.6101100.72137 566138 557 17412
РСХБ БО1317.11.2017N/A105.85N/AN/AN/AN/A000
РСХБ БО1417.11.2017105.39−0.19−0.18%105.58105.28105.28105.48105.2850 37853 038 376.93
РСХБ БО1517.11.2017N/A101.45N/AN/AN/AN/A000
РСХБ БО1717.11.2017N/A100N/AN/AN/AN/A000
РСХБ БО817.11.2017N/A111.19N/AN/AN/AN/A000
РСХБ БО917.11.2017100.2500%100.25100.25100.25100.25100.2555 012.52
РСЭКСМБ1Р117.11.2017N/A100N/AN/AN/A100.2524000
РУСАЛБАл0717.11.2017101.0400%101.04101.04101.04101.04101.0433 031.21
РУСАЛБАл0817.11.2017N/A101.38N/AN/AN/AN/A000
РУСАЛБрБ0117.11.2017106.05+0.08+0.08%105.97105.99105.99106.1106.016 0026 362 89627
РусГидрБП117.11.2017N/A102.7N/AN/AN/AN/A000
РусГидрБП217.11.2017N/AN/AN/AN/AN/AN/A000
РусГидрБП317.11.2017N/AN/AN/AN/AN/AN/A000
РусГидрБП417.11.2017103.49−0.01−0.01%103.5103.49103.49103.49103.4911 034.91
РусГидрБП517.11.2017N/A101.3N/AN/AN/AN/A000
РусГидро0117.11.2017N/A104.45N/AN/AN/AN/A000
РусГидро0217.11.2017N/A104.15N/AN/AN/AN/A000
РусГидро0717.11.2017N/A100.25N/AN/AN/A100.25000
РусГидро0817.11.2017N/A100.24N/AN/AN/AN/A000
РусГидро0917.11.201797.51−0.99−1.01%98.597.5197.5198.4897.56321313 155.18
Русфинан1217.11.2017N/A101.1N/AN/AN/AN/A000
Русфинан1317.11.2017N/A101.45N/AN/AN/AN/A000
Русфинан1417.11.2017N/A99.99N/AN/AN/AN/A000
Русфинан1517.11.2017N/A99N/AN/AN/AN/A000
РусфинБ1P117.11.2017N/A101.89N/AN/AN/AN/A000
РусфинБ1P217.11.2017N/A103.75N/AN/AN/AN/A000
РусфинБО0917.11.2017N/A100.04N/AN/AN/AN/A000
РусфинБО1017.11.2017N/A100.15N/AN/AN/AN/A000
РусфинБО1117.11.2017N/AN/AN/AN/AN/AN/A000
РусфинБО1217.11.2017N/A100.1N/AN/AN/AN/A000
РусфинБО-417.11.2017N/A101.02N/AN/AN/AN/A000
РусфинБО-717.11.201799−1−1.00%10090909994.521 8902
РусфинБО-817.11.2017N/A101.15N/AN/AN/AN/A000
РЭДВАНС Б117.11.2017N/A100N/AN/AN/AN/A000
РЭДВАНС Б217.11.2017N/A100N/AN/AN/AN/A000
РЭДВАНС Б317.11.2017N/A100N/AN/AN/AN/A000
РЭДВАНС Б417.11.2017N/AN/AN/AN/AN/AN/A000
РЭДВАНС Б517.11.2017N/AN/AN/AN/AN/AN/A000
РязОбл 0217.11.2017100.1+0.04+0.04%100.06100.14100.1100.2100.167418 528.96
СамарОбл 817.11.2017N/A100.03N/AN/AN/AN/A000
СамарОбл 917.11.2017100.4−1.1−1.08%101.5100.4100.4100.4100.438 00020 983 6002
СамарОбл1017.11.2017103.3+0.05+0.05%103.25103.3103.3103.3103.321 0331
СамарОбл1117.11.2017107.9+0.49+0.46%107.41108.49107.9108.49108.4285 203.982
СамарОбл1217.11.2017107.38−0.17−0.16%107.55107.6107107.6107.4650 003698 083 2104
СамарОбл1317.11.2017N/A103N/AN/AN/AN/A000
Самолет 0117.11.2017N/A100N/AN/AN/AN/A000
СамолетБП117.11.2017N/A101N/AN/AN/AN/A000
СамолетБП217.11.2017N/AN/AN/AN/AN/AN/A000
СберБ БО1717.11.2017100.9600%100.96100.54100.53100.99100.954 8514 897 123.315
СберБ БО1817.11.2017103−0.29−0.28%103.29105.36103105.36103.39190196 4464
СберБ БО1917.11.2017N/A101.21N/AN/AN/AN/A000
СберБ БО2R17.11.201799.99−0.81−0.80%100.899.1499.14101100.93455459 222.513
СберБ БО3717.11.2017104.98−0.07−0.07%105.05104.98104.98104.98104.9810 40010 917 9201
СберБ БО3R17.11.2017101.07−0.02−0.02%101.09101.08101.07101.1101.0983 29984 208 691.129
СберБ БО4217.11.2017N/AN/AN/AN/AN/AN/A000
СберБ об 117.11.2017N/AN/AN/AN/AN/AN/A000
СвердлОб217.11.2017N/A100N/AN/AN/AN/A000
СвердлОб317.11.2017N/A109.3N/AN/AN/AN/A000
СвердлОб417.11.2017N/A100.55N/AN/AN/AN/A000
СвязБанкБ317.11.2017N/A100.15N/AN/AN/AN/A000
СвязБанкБ417.11.2017N/A100N/AN/AN/AN/A000
СвязьБанк317.11.2017N/A100.15N/AN/AN/AN/A000
СвязьБанк417.11.2017N/A96N/AN/AN/AN/A000
СвязьБанк517.11.2017N/A100N/AN/AN/AN/A000
СЗД Б1-117.11.2017100−0.33−0.33%100.33100.33100100.33100.17341341 869.617
СЗКК 0317.11.2017N/A98N/AN/AN/AN/A000
СЗКК 0417.11.2017N/A100N/AN/AN/AN/A000
СибГосБ1P117.11.201790.5+2.49+2.83%88.0189.489.490.589.87691621 02812
СИБУРХол1017.11.2017N/A108N/AN/AN/AN/A000
СИБУРХол1117.11.2017N/A103N/AN/AN/AN/A000
СИБУРХол1217.11.2017N/AN/AN/AN/AN/AN/A000
СилМашБО-117.11.2017101.28−0.07−0.07%101.35101.29101.28101.29101.298283 055.33
СилМашБО-217.11.201799.5−1.85−1.83%101.35101.3599.5101.5101.323 8333 883 607.67
СилМашБО-317.11.201798.8−0.15−0.15%98.9598.898.898.898.810098 8001
СилМашБО-417.11.201799.100%99.199.199.199.199.1200198 2003
СилМашБО-517.11.201799.500%99.599.599.599.599.5825820 8752
СилМашБО-617.11.2017100.3+0.3+0.30%100100.3100.3100.3100.31 0011 004 0035
СилМашины217.11.201798.500%98.598.598.598.598.55049 2501
Синтагма0117.11.2017N/AN/AN/AN/AN/AN/A000
СИНХФБО1P117.11.2017101.7+0.3+0.30%101.4101.5101.5101.7101.512 4332 469 6552
СистемБ1P117.11.201799+0.01+0.01%98.9998.9598.959998.984 0123 971 074.629
СистемБ1P217.11.2017N/A104N/AN/AN/AN/A000
СистемБ1P317.11.2017N/AN/AN/AN/AN/AN/A000
СистемБ1P417.11.201792.2−0.28−0.30%92.4892.4791.0192.4792.21190175 197.813
СистемБ1P517.11.201792.25−1.03−1.10%93.2893.9392.2593.9393.016156 736.315
СистемБ1P617.11.201793.19−1.29−1.37%94.48939393.293.18284264 621.96
СКИБ C0117.11.2017N/A100N/AN/AN/AN/A000
СмолОб201317.11.2017100.85+0.46+0.46%100.39100.84100.84100.85100.853515 883.834
СМП БО-0117.11.2017N/AN/AN/AN/AN/AN/A000
СМП БО-0217.11.2017N/AN/AN/AN/AN/AN/A000
СМП БО-0317.11.2017N/AN/AN/AN/AN/AN/A000
Совком 0217.11.2017N/A99.82N/AN/AN/AN/A000
Совком БО117.11.2017N/A100N/AN/AN/AN/A000
Совком БО317.11.2017100.6+0.3+0.30%100.3100.6100.6100.6100.6100100 6005
СоллФин 0117.11.2017103−0.25−0.24%103.25103.99102.8103.99103.09459473 176.219
СоломЛес0117.11.2017N/A60N/AN/AN/AN/A000
СОЮЗ БО-0117.11.2017N/A99N/AN/AN/AN/A000
СОЮЗ БО-0417.11.2017N/A98.1N/AN/AN/AN/A000
СОЮЗ БО-0617.11.2017N/A100.04N/AN/AN/AN/A000
СПбТел 0117.11.2017N/A101.25N/AN/AN/AN/A000
СПбТел 0217.11.2017N/A103.5N/AN/AN/AN/A000
СПбТел 0317.11.2017N/A103.3N/AN/AN/AN/A000
СПбТел 0417.11.2017103.300%103.3103.3103.3103.3103.3250258 2501
СПбТел 0517.11.2017N/A105N/AN/AN/AN/A000
СПбТел 0717.11.2017104+0.42+0.41%103.58103.19103.19104103.23 9454 071 099.15
Спектр 0117.11.2017100.5800%100.58100.58100.58100.58100.011 5251 533 8452
СтаврКрай117.11.2017N/A100N/AN/AN/AN/A000
СтаврКрай217.11.2017100.300%100.3100.3100.3100.3100.3249 628.83
СтаврКрай317.11.2017105.71−3.29−3.02%109105.71105.71105.71105.7111 057.11
СтржилинБ117.11.2017N/A100N/AN/AN/AN/A000
Стржилинв117.11.2017N/A100.35N/AN/AN/AN/A000
Стройтемп117.11.2017N/A92.7N/AN/AN/AN/A000
СтруктИнв117.11.2017N/AN/AN/AN/AN/AN/A000
СТТ 0117.11.2017108.14+0.39+0.36%107.75108.13108.13108.14108.145054 069.92
СТТ 0217.11.2017N/A100.35N/AN/AN/AN/A000
СТТ 0317.11.2017101.85−0.08−0.08%101.93101.85101.85101.85101.8511 018.51
СТТ БО-217.11.2017N/AN/AN/AN/AN/AN/A000
СУЭКФБ1P1R17.11.2017104.35−0.15−0.14%104.5104.35104.35104.35104.3511 043.51
СУЭК-Фин0117.11.2017N/A99.99N/AN/AN/AN/A000
СУЭК-Фин0517.11.2017N/A99.75N/AN/AN/AN/A000
СУЭК-Фин0717.11.2017N/A100.1N/AN/AN/AN/A000
СУЭК-Фин0817.11.2017N/A100.1N/AN/AN/AN/A000
СэтлГрБ1P117.11.2017100−0.11−0.11%100.11100100100100227227 0006
ТамбовОбл217.11.2017N/A107.5N/AN/AN/AN/A000
ТамбовОбл317.11.2017N/A101.49N/AN/AN/AN/A000
ТБС 0117.11.201710000%10010010010010011 38211 382 0004
ТверОбл 1217.11.2017100.02+0.02+0.02%100100.23100.01100.24100.048421 007.5215
ТверОбл 1317.11.2017100.6+0.26+0.26%100.34100.6100.6100.6100.65829 1744
ТГенерац117.11.2017N/A99.2N/AN/AN/AN/A000
ТГК-1 0317.11.2017N/A100N/AN/AN/AN/A000
ТГК-1 0417.11.2017N/A100N/AN/AN/AN/A000
ТГК-2 БО-217.11.20179900%9999.0198.5899.24994 5841 701 794.624
ТелХолПБО117.11.2017103−0.5−0.48%103.5103103103103100103 0001
ТелХолПБО217.11.2017N/AN/AN/AN/AN/AN/A000
ТелХолПБО317.11.201710100%101100.99100.991011015 3475 400 2757
Тинькофф1R17.11.2017102+0.3+0.29%101.7101.7101.7102.14101.991515 298.44
ТинькоффБ717.11.2017100.400%100.4100.4100.21100.4100.396262 244.27
ТКБ БО-217.11.2017N/A97.64N/AN/AN/AN/A000
ТКБ-С0417.11.2017N/A103.49N/AN/AN/AN/A000
ТКК кл. А117.11.2017N/AN/AN/AN/AN/AN/A000
ТКК кл. А217.11.2017N/AN/AN/AN/AN/AN/A000
ТКК кл.Б17.11.2017N/AN/AN/AN/AN/AN/A000
ТКК об. 0117.11.2017N/A94.9N/AN/AN/AN/A000
ТКХ БП117.11.2017100.95−0.05−0.05%101100.99100.95101100.9722 64322 861 831.54
ТМК БО-517.11.2017105.79−0.16−0.15%105.95105.81105.79105.81105.796568 766.52
ТМК БО-617.11.2017103.2400%103.24103.24103.19103.25103.24839866 151.75
ТМК БО-717.11.2017N/A103.5N/AN/AN/AN/A000
ТМэнерго 117.11.2017N/A92N/AN/AN/AN/A000
Тойота 0117.11.2017N/A100.8N/AN/AN/AN/A000
ТомскАдм 517.11.2017N/A108.6N/AN/AN/AN/A000
ТомскАдм 617.11.2017N/A100N/AN/AN/AN/A000
ТомскОб 4517.11.2017N/A100.26N/AN/AN/AN/A000
ТомскОб 4817.11.2017101.61+1.13+1.12%100.48101.61101.61101.61101.61199 652.952
ТомскОб 5517.11.2017106.79−0.21−0.20%107106.8106.79106.9106.815558 742.95
ТПГК-Фин117.11.2017N/A10N/AN/AN/AN/A000
ТПГКФинБ0117.11.2017N/A100N/AN/AN/AN/A000
ТПГКФинБ0217.11.2017N/A100N/AN/AN/AN/A000
ТПГКФинБ0317.11.2017N/A60N/AN/AN/AN/A000
ТрансГС Б117.11.2017N/A27.99N/AN/AN/AN/A000
ТрансКонБ217.11.2017N/A103.85N/AN/AN/AN/A000
ТрансКонт417.11.2017N/A101N/AN/AN/AN/A000
ТрансмшПБ117.11.201710400%1041041041041042 9313 048 2403
Транснф 0117.11.2017N/A100N/AN/AN/AN/A000
Транснф 0317.11.2017107.13−0.37−0.34%107.5107.13107.13107.13107.135862 135.41
ТранснфБО417.11.2017N/AN/AN/AN/AN/AN/A000
ТранснфБО517.11.2017N/A107N/AN/AN/AN/A000
ТранснфБО617.11.2017N/A106.5N/AN/AN/AN/A000
ТранснфБО717.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФ1P0117.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФ1P0217.11.2017101.25+0.68+0.68%100.57101.2101.2101.25101.241 1011 114 662.57
ТрансФ1P0317.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФ1P0417.11.2017100.48−0.02−0.02%100.5100.5100.05100.5100.11 0181 019 051.47
ТрансФ1P0517.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФБО2617.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО2717.11.2017N/A100.75N/AN/AN/AN/A000
ТрансФБО2817.11.2017N/A100.03N/AN/AN/AN/A000
ТрансФБО2917.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО3017.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО3117.11.2017N/A100.1N/AN/AN/AN/A000
ТрансФБО3217.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО3317.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФБО3417.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО3517.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФБО3617.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФБО3717.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО3817.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО3917.11.2017N/A107.15N/AN/AN/AN/A000
ТрансФБО4017.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО4117.11.2017N/A100N/AN/AN/AN/A000
ТрансФБО4217.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФБО4317.11.2017N/AN/AN/AN/AN/AN/A000
ТрансФБО4417.11.2017N/AN/AN/AN/AN/AN/A000
ТранФинМ2717.11.2017N/AN/AN/AN/AN/AN/A000
ТранФинМ2817.11.2017N/AN/AN/AN/AN/AN/A000
ТранФинМ2917.11.2017N/AN/AN/AN/AN/AN/A000
ТрнфБО1P117.11.2017N/A108.85N/AN/AN/AN/A000
ТрнфБО1P217.11.2017N/A108N/AN/AN/AN/A000
ТрнфБО1P317.11.2017107.5+0.51+0.48%106.99106.8106.8107.5107.184 0264 315 1683
ТрнфБО1P417.11.2017N/A106N/AN/AN/AN/A000
ТрнфБО1P517.11.2017N/A106.8N/AN/AN/AN/A000
ТрнфБО1P617.11.2017104.1+0.35+0.34%103.75104.1104.1104.1104.12 0002 082 0003
ТрнфБО1P717.11.2017102.600%102.6103102.6103102.679 97382 052 6984
ТрнфБО1P817.11.2017100.21+0.06+0.06%100.15100.1100.1100.21100.151 08051 132 53414
ТрФинанс 117.11.2017N/A34N/AN/AN/AN/A000
ТТБИнвПр0117.11.2017N/A100N/AN/AN/AN/A000
ТулОбл201517.11.2017104.55+0.36+0.35%104.19104.14104.14105.83104.773520 168.188
УАХМФИН1P117.11.2017N/A101.2N/AN/AN/AN/A000
УБРиР БО-517.11.2017N/A97N/AN/AN/AN/A000
УВЗ 1об17.11.201710000%10099.9199.8610099.988887 982.99
УВЗ 2об17.11.2017100+0.05+0.05%99.9599.1899.1810099.963736 983.64
УВЗ Б0117.11.201799.94+1.67+1.70%98.27999999.9499.196059 512.82
УВЗ Б0217.11.201799.7−0.27−0.27%99.9799.799.799.799.7109 9703
Удмурт201517.11.2017N/A114.17N/AN/AN/AN/A000
Удмурт201617.11.2017114.0500%114.05114.05114.05114.05114.051 5651 784 882.54
Удмуртия-617.11.2017N/A99.99N/AN/AN/AN/A000
Удмуртия-717.11.201798.88+0.01+0.01%98.8798.8798.7598.8898.76969478 485.2510
УНГПФинБ217.11.2017N/A100N/AN/AN/AN/A000
УНГПФинБ317.11.2017N/A100N/AN/AN/AN/A000
УниверКап117.11.2017N/A96.5N/AN/AN/AN/A000
УпрОтход0117.11.2017N/A98.9N/AN/AN/AN/A000
УпрОтход0217.11.2017N/A98.5N/AN/AN/AN/A000
УпрОтходБ117.11.2017N/AN/AN/AN/AN/AN/A000
УпрОтходНН17.11.2017N/A97.37N/AN/AN/AN/A000
УралКапБ-117.11.2017N/A100N/AN/AN/AN/A000
УрКаПБО3P17.11.2017N/A102N/AN/AN/AN/A000
ФГУП ГЦСС117.11.2017N/AN/AN/AN/AN/AN/A000
ФинАвиа 0117.11.201774+0.4+0.54%73.673.673.674.3374.322 1681 611 361.63
ФинАвиа 0217.11.201719.89−0.39−1.92%20.2820.2919.320.320.025 2161 044 042.321
Финанс-М 117.11.2017N/A100N/AN/AN/AN/A000
ФинИнв 0117.11.20175+1.03+25.94%3.979.2159.215.412647.59
ФинСтанд0117.11.2017N/A101.5N/AN/AN/AN/A000
Финстоун0117.11.2017N/A100N/AN/AN/AN/A000
ФолксвБ 1017.11.2017N/A102.2N/AN/AN/AN/A000
ФолксвБ1P117.11.2017N/A100.69N/AN/AN/AN/A000
ФПК 0117.11.2017N/A103.15N/AN/AN/AN/A000
ФПК 1P-0117.11.2017N/A103.95N/AN/AN/AN/A000
ФПКГарИнP117.11.2017N/A101.2N/AN/AN/AN/A000
ФПКГарИнP217.11.2017N/A100.5N/AN/AN/AN/A000
ФСИ 0117.11.2017N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б217.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б317.11.2017100.75+0.01+0.01%100.74100.75100.75100.75100.759941 001 4552
ФСК ЕЭС-0617.11.2017N/A101.48N/AN/AN/AN/A000
ФСК ЕЭС-0717.11.2017N/A103N/AN/AN/AN/A000
ФСК ЕЭС-0817.11.2017N/A101.48N/AN/AN/AN/A000
ФСК ЕЭС-0917.11.2017N/A85N/AN/AN/AN/A000
ФСК ЕЭС-1017.11.2017N/A96.98N/AN/AN/AN/A000
ФСК ЕЭС-1117.11.2017N/A99.4N/AN/AN/AN/A000
ФСК ЕЭС-1217.11.2017N/A101N/AN/AN/AN/A000
ФСК ЕЭС-1317.11.2017102.600%102.6102.6102.6102.6102.630 00030 780 0001
ФСК ЕЭС-1517.11.2017N/A101.22N/AN/AN/AN/A000
ФСК ЕЭС-1817.11.2017N/A100.15N/AN/AN/AN/A000
ФСК ЕЭС-1917.11.2017N/A99.65N/AN/AN/AN/A000
ФСК ЕЭС-2117.11.2017N/A99.88N/AN/AN/AN/A000
ФСК ЕЭС-2217.11.201792.43+0.04+0.04%92.3992.4392.4292.4392.4376 469.85
ФСК ЕЭС-2317.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2417.11.2017N/A100.55N/AN/AN/AN/A000
ФСК ЕЭС-2517.11.2017102.1+0.1+0.10%102102.1102.1102.1102.15 9506 074 9501
ФСК ЕЭС-2617.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2717.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2817.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2917.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3017.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3417.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3717.11.2017N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3817.11.2017N/AN/AN/AN/AN/AN/A000
Хакас201317.11.2017100.04−0.04−0.04%100.08100.4100.04100.4100.0623 19913 928 099.1629
Хакас201417.11.2017105.3+0.01+0.01%105.29105.39105.3105.39105.314125 906.54
Хакас201517.11.2017105.600%105.6105.6105.6105.6105.64 9895 268 3845
Хакас201617.11.2017114.18+0.15+0.13%114.03114.98114114.98114.154 5205 159 487.217
ХКФинБ1P117.11.2017100.02−2.46−2.40%102.48100.02100.02100.02100.024949 009.81
ХМАО 0917.11.2017104.82+0.91+0.88%103.91104.19104.19105.5104.31245 34976 774 927.719
ХМАО 1017.11.2017105.29+0.75+0.72%104.54105.3105.29105.31105.3400 005421 225 2657
ХорусФ БО117.11.2017N/AN/AN/AN/AN/AN/A000
ХорусФ БО217.11.2017N/AN/AN/AN/AN/AN/A000
ХорусФин0117.11.2017N/A99N/AN/AN/AN/A000
ЦентрИБ1Р217.11.2017N/A100N/AN/AN/AN/A000
ЦентрИБ1Р317.11.2017N/AN/AN/AN/AN/AN/A000
ЦентрИБО1Р17.11.2017N/A100N/AN/AN/AN/A000
ЦентрИнБ1017.11.201795−4−4.04%999595959519501
ЦентрИнБО717.11.2017N/A99.9N/AN/AN/AN/A000
ЧеркизБ1P117.11.2017N/A104N/AN/AN/AN/A000
ЧТПЗ 1P117.11.2017105.5−0.05−0.05%105.55105.2105.2105.5105.492 9503 111 9505
ЧТПЗ 1P217.11.2017104.29−0.6−0.57%104.89104.59103.7104.59103.9105109 091.311
ЧТПЗ 1P317.11.2017105.5+0.05+0.05%105.45105.5105.5105.5105.511 0551
ЧТПЗ 1P417.11.2017100.75+0.01+0.01%100.74100.8100.75101100.8912 84112 955 54018
Чувашия-1017.11.201799.66−0.02−0.02%99.6899.6699.6699.6699.665613 952.42
Экспател0117.11.2017N/A101.01N/AN/AN/AN/A000
Экспобанк317.11.2017N/A98N/AN/AN/AN/A000
ЭлемЛизБО317.11.2017100.1−0.4−0.40%100.5100.1100.1100.1100.133 0031
ЭлемЛизБО417.11.2017100.7+0.2+0.20%100.5100.7100.7100.7100.71010 0701
Энел 1P-1R17.11.2017N/A103.07N/AN/AN/AN/A000
ЭнелР БО-517.11.2017N/AN/AN/AN/AN/AN/A000
ЭнелР БО-617.11.2017102.500%102.5102.5102.5102.5102.51818 4502
ЮгИнРегБО117.11.2017N/A100N/AN/AN/AN/A000
ЮнКр 02-ИП17.11.2017104.2+1.2+1.17%103104.2104.2104.2104.211 0421
ЮнКрБанБ1017.11.2017N/A101.03N/AN/AN/AN/A000
ЮнКрБанБ1117.11.2017N/A100N/AN/AN/AN/A000
ЮнКрБанБ2117.11.2017104.99+12.97+14.09%92.02104.99104.99104.99104.9911 049.91
ЮнКрБанБ2217.11.2017N/A100N/AN/AN/AN/A000
Якут 3500517.11.2017100.2−0.05−0.05%100.25100.25100.13100.25100.2415 4064 633 037.3710
Якут 3500617.11.2017N/A105N/AN/AN/AN/A000
Якут-07 об17.11.2017107−0.72−0.67%107.72107.01107107.011071 001803 302.582
Якут-08 об17.11.2017105.99−0.01−0.01%106105.99105.99105.99105.996164 653.94
Якут-09 об17.11.2017N/A103.5N/AN/AN/AN/A000
ЯмалСтИн 117.11.2017110−7.99−6.77%117.99109.5109.5110109.631 3531 483 244.48
ЯНАО-201617.11.2017104.19−0.01−0.01%104.2104.04103.85104.2104.03159 824166 262 468.87
ЯрОбл 201317.11.201799.7700%99.7799.7799.7799.7799.77339 877.232
ЯрОбл 201417.11.2017102.6800%102.68102.68102.68102.69102.68167 393.013
ЯрОбл 201617.11.2017109+8.99+8.99%100.01108.99108.99109108.992729 428.14
ЯрОбл 201717.11.2017N/A103.7N/AN/AN/AN/A000
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.