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
4фин БО-01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
BCS 07/21 13.08.2018 100 +1 +1.01% 99 95 95 100 97.5 4 390 000 2
BCS 08/20 13.08.2018 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 13.08.2018 100.5 −0.7 −0.69% 101.2 62.02 62.02 101 98 15 1 470 020 8
BCS 09/18 13.08.2018 84.5 −5.9 −6.53% 90.4 90.5 81.15 91 86.19 33 2 275 432 31
BCS 10/19 13.08.2018 100.79 +13.65 +15.66% 87.14 99.8 99.8 100.79 100.16 3 240 392 3
BCS 4/21 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
BCS Ladder 13.08.2018 N/A 101.8 N/A N/A N/A N/A 0 0 0
BCS MICEX 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
BCS PFGR 13.08.2018 105.8 −0.23 −0.22% 106.03 105.8 105.8 105.8 105.8 11 1 163 800 5
BCS PFGRA 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 13.08.2018 99.3 +0.1 +0.10% 99.2 99.3 99.3 99.3 99.3 2 695 100 2
CBOM 05/25 13.08.2018 N/A 103 N/A N/A N/A N/A 0 0 0
iРОСНАНО 4 13.08.2018 96.5 0 0% 96.5 97 96.5 97 96.7 50 48 350 2
iРОСНАНО 5 13.08.2018 96.5 −1.32 −1.35% 97.82 96.5 96.5 97 96.51 51 49 220 3
iРОСНАНО 6 13.08.2018 N/A 120 N/A N/A N/A N/A 0 0 0
iРОСНАНО 7 13.08.2018 121 0 0% 121 121 121 121 121 7 8 470 1
iСЛТ 1Р1 13.08.2018 100.08 +0.08 +0.08% 100 100.08 99.9 100.09 100.03 894 894 190.8 29
iУОМЗ БО-1 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
iУОМЗ БО-3 13.08.2018 N/A 101.01 N/A N/A N/A N/A 0 0 0
RUS-19 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-20 13.08.2018 N/A N/A N/A N/A N/A 102 0 0 0
RUS-22 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 13.08.2018 N/A N/A N/A N/A N/A 98.85 0 0 0
RUS-27 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 13.08.2018 N/A 161.1611 N/A N/A N/A 159.6237 0 0 0
RUS-29 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 13.08.2018 N/A 100 N/A N/A N/A 113.4755 0 0 0
RUS-42 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-47 13.08.2018 N/A N/A N/A N/A N/A 92.75 0 0 0
Uranium 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
АбсолБO1P1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолБO1P2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолютБC1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 13.08.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 13.08.2018 N/A 100.31 N/A N/A N/A N/A 0 0 0
АвнгрдБ1Р1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 13.08.2018 N/A 104.49 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 13.08.2018 100 0 0% 100 100.33 100 100.33 100 613 613 003.3 3
Автодор1P1 13.08.2018 N/A 103.45 N/A N/A N/A N/A 0 0 0
Автодор1P2 13.08.2018 100.12 −0.03 −0.03% 100.15 100.15 100.12 100.15 100.15 571 571 856.2 4
АгроКомБО1 13.08.2018 3.9 +0.02 +0.52% 3.88 3.9 3.9 3.9 3.9 2 78 2
АгроКомп01 13.08.2018 5.43 +0.01 +0.18% 5.42 5.42 5.42 5.43 5.42 10 542.4 2
Агронова01 13.08.2018 N/A 100.55 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-10 А2 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
АИЖК-11 А2 13.08.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 13.08.2018 N/A 100.75 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 13.08.2018 N/A 102.05 N/A N/A N/A N/A 0 0 0
АИЖК14-2А2 13.08.2018 N/A 102.7 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 13.08.2018 N/A 106.18 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А2 13.08.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК2014А3 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
Акрон 04 13.08.2018 N/A 104.55 N/A N/A N/A N/A 0 0 0
Акрон 05 13.08.2018 N/A 105.55 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 13.08.2018 102.5 −0.55 −0.53% 103.05 102.5 102.5 102.5 102.5 30 30 750 2
Акрон Б1P2 13.08.2018 N/A 102.09 N/A N/A N/A N/A 0 0 0
Акрон БО-2 13.08.2018 100.1 −0.2 −0.20% 100.3 100.3 100.1 100.3 100.1 5 388 5 393 408 6
Акрон БО-3 13.08.2018 N/A 100.68 N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 13.08.2018 98.5 −0.45 −0.45% 98.95 98.5 98.5 98.5 98.5 6 5 910 1
АЛЬФА БО40 13.08.2018 98 −1 −1.01% 99 98.02 96.4 98.02 96.46 45 454 44 018 299.2 15
Альфа-Б2Р1 13.08.2018 99.9 −0.05 −0.05% 99.95 99.9 99.9 99.9 99.9 2 455 2 452 545 7
АльфаБО-05 13.08.2018 100.11 +0.05 +0.05% 100.06 100.09 100 100.12 100.11 62 054 62 122 163.4 16
АльфаБО-12 13.08.2018 N/A 99.45 N/A N/A N/A N/A 0 0 0
АльфаБО-13 13.08.2018 N/A 102.44 N/A N/A N/A N/A 0 0 0
АльфаБО-14 13.08.2018 100 0 0% 100 100 100 100 100 1 033 1 033 000 3
АльфаБО-15 13.08.2018 N/A 98.75 N/A N/A N/A N/A 0 0 0
АльфаБО-16 13.08.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
АльфаБО-17 13.08.2018 N/A 106.5 N/A N/A N/A N/A 0 0 0
АльфаБО-18 13.08.2018 101.88 −0.12 −0.12% 102 101.85 101.5 101.9 101.86 253 257 709.7 8
АльфаБО-19 13.08.2018 95.3 −2.6 −2.66% 97.9 99 58.77 99 80.75 971 784 034.3 28
АльфаБО-20 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
АльфаБО-21 13.08.2018 101.1 +0.1 +0.10% 101 83.72 83.72 101.1 87.73 13 11 405 2
АльфаБО-22 13.08.2018 100.49 0 0% 100.49 100.49 100.49 100.49 100.49 2 2 009.8 2
АПРИФП БО1 13.08.2018 98.8 +0.3 +0.30% 98.5 99 98.69 99.8 99.26 1 412 1 401 556.4 14
АРАГОН об 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
АрчерФин01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АтомэнпБО1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АтомэнпБО2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АтомэнпБО7 13.08.2018 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 13.08.2018 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 13.08.2018 84 −0.5 −0.59% 84.5 84.03 84 84.03 84.01 82 68 888.1 10
БалтЛиз1 13.08.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛиз2 13.08.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛизБО1 13.08.2018 N/A 104.9 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 13.08.2018 100.26 +0.16 +0.16% 100.1 100.2 100.2 100.26 100.21 38 19 039.65 3
БалтЛизБО3 13.08.2018 105 0 0% 105 105 105 105 105 3 3 150 1
БалтЛизБП1 13.08.2018 101.25 +0.05 +0.05% 101.2 100.29 100.29 101.25 100.5 767 770 811 17
БанкСОЮЗ06 13.08.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
Башкорт8об 13.08.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
Башкорт9об 13.08.2018 N/A 104.39 N/A N/A N/A N/A 0 0 0
Башнефть04 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
Башнефть06 13.08.2018 99.99 −0.51 −0.51% 100.5 100.97 98.13 100.97 99.7 17 16 965.7 8
Башнефть07 13.08.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
Башнефть08 13.08.2018 100.48 −0.01 −0.01% 100.49 100.01 98.06 100.49 98.63 7 6 932.3 5
Башнефть09 13.08.2018 N/A 101.65 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 13.08.2018 N/A 109.25 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 13.08.2018 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 13.08.2018 N/A 108.05 N/A N/A N/A N/A 0 0 0
БашнфтБО7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 13.08.2018 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 13.08.2018 N/A 106.8 N/A N/A N/A N/A 0 0 0
БелгОб2013 13.08.2018 101 −2.5 −2.42% 103.5 101 101 101 101 3 1 515 3
БелгОб2014 13.08.2018 103.3 −0.82 −0.79% 104.12 103.98 102.01 103.98 103 753 193 905.59 34
БелгОб2015 13.08.2018 N/A 104.75 N/A N/A N/A N/A 0 0 0
БелгОб2016 13.08.2018 N/A 110 N/A N/A N/A N/A 0 0 0
БелгОб2017 13.08.2018 101.9 0 0% 101.9 101.9 101.9 101.9 101.9 18 500 18 851 500 1
БелугаБО-4 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БелугаБО-5 13.08.2018 101 +9 +9.78% 92 98 98 101 100.08 13 9 757.5 4
БелугаБП1 13.08.2018 101.05 +0.34 +0.34% 100.71 101 101 101.08 101.07 585 591 232.7 4
БизнКонс 1 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
БинбанкБ02 13.08.2018 N/A 100.35 N/A N/A N/A N/A 0 0 0
БинбанкБ03 13.08.2018 59 +1 +1.72% 58 59.93 59 59.93 59.47 2 1 189.3 2
БинбанкБ04 13.08.2018 91.5 −1.9 −2.03% 93.4 93.4 80.06 93.45 91.04 35 31 865.5 11
БинбанкБ05 13.08.2018 N/A 99.88 N/A N/A N/A N/A 0 0 0
БинбанкБ06 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
БинбанкБ07 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
БинбанкБ08 13.08.2018 93.78 +0.02 +0.02% 93.76 94.46 93.78 94.98 94.24 22 20 733.1 11
БинбанкБ09 13.08.2018 N/A 93.26 N/A N/A N/A N/A 0 0 0
БинбанкБ10 13.08.2018 N/A 95.01 N/A N/A N/A N/A 0 0 0
БинбанкБ11 13.08.2018 N/A 96.07 N/A N/A N/A N/A 0 0 0
БинбанкБ12 13.08.2018 96.98 +0.08 +0.08% 96.9 96.98 96.98 96.98 96.98 100 96 980 2
БинбанкБ13 13.08.2018 96.7 +1.01 +1.06% 95.69 97.6 95.65 97.6 96.65 6 5 799 4
БинбанкБ14 13.08.2018 97.19 +0.68 +0.70% 96.51 97.06 96.55 97.2 96.85 1 026 994 470.7 34
БинбанкБП3 13.08.2018 105.59 −0.11 −0.10% 105.7 105.71 105.5 105.71 105.51 2 532 2 671 606 14
БКЕ Б-1P-1 13.08.2018 N/A 102.5 N/A N/A N/A N/A 0 0 0
БКЗФин 01 13.08.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
БСК 1P1 13.08.2018 97.2 −0.5 −0.51% 97.7 96 96 97.2 96.13 88 84 590 4
ВБРР Б1P1 13.08.2018 101.25 +0.75 +0.75% 100.5 100.99 100.99 101.25 101.12 2 2 022.4 2
ВБРР Б1P2 13.08.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
ВейлФин1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВертолетБ1 13.08.2018 N/A 118.02 N/A N/A N/A N/A 0 0 0
ВертолетБ2 13.08.2018 N/A 98 N/A N/A N/A N/A 0 0 0
ВертолетБ3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВертолетБ4 13.08.2018 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 13.08.2018 N/A 99.95 N/A N/A N/A N/A 0 0 0
Веста 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВИСДев 01 13.08.2018 100 +9 +9.89% 91 98.5 98.5 100 99.56 656 653 105 2
ВлгОб35004 13.08.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
ВлгОб35005 13.08.2018 100.8 0 0% 100.8 100.8 100.7 100.8 100.79 33 13 304.8 3
ВлгОб35006 13.08.2018 104.01 −1.79 −1.69% 105.8 105.65 104.01 105.65 105.47 9 6 644.47 2
ВлгОб35007 13.08.2018 N/A 104.08 N/A N/A N/A N/A 0 0 0
ВолгКапПБ1 13.08.2018 N/A 97 N/A N/A N/A N/A 0 0 0
Волгогр 07 13.08.2018 102.8 +0.2 +0.19% 102.6 103.03 102.53 103.03 102.75 445 182 896.28 16
Волгогр 08 13.08.2018 107.56 −0.39 −0.36% 107.95 108.04 107.56 108.04 107.77 18 11 639.1 4
ВолгСпорт1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 13.08.2018 108 +3.75 +3.60% 104.25 112.03 108 112.03 110.32 24 10 591.16 3
ВоронежОб7 13.08.2018 103.69 −0.36 −0.35% 104.05 103.76 103.11 103.76 103.67 26 13 477.15 4
ВостЭксБ 3 13.08.2018 N/A 89 N/A N/A N/A N/A 0 0 0
ВржОб34006 13.08.2018 99.98 −0.37 −0.37% 100.35 100.07 99.98 100.07 99.99 194 19 398.71 9
ВСИА2012 А 13.08.2018 N/A 101.85 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВСК 01P-01 13.08.2018 100 +0.05 +0.05% 99.95 100 100 100 100 24 24 000 7
ВТБ 2ИПА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-1 13.08.2018 100.14 −0.01 −0.01% 100.15 100 100 100.16 100.14 31 449 31 493 372.3 18
ВТБ Б-1-2 13.08.2018 100.08 −0.02 −0.02% 100.1 100.15 100 100.15 100.12 27 823 27 856 552.5 31
ВТБ Б-1-5 13.08.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-6 13.08.2018 95.02 +2.02 +2.17% 93 97 95.02 97 96.91 22 21 320.2 3
ВТБ Б-1-7 13.08.2018 97 N/A 97 97 97 97 1 970 1
ВТБ БО-26 13.08.2018 100 −0.29 −0.29% 100.29 100.1 100 100.1 100.01 12 12 001 2
ВТБ БО-30 13.08.2018 N/A 100.26 N/A N/A N/A N/A 0 0 0
ВТБ БО-43 13.08.2018 100 −0.3 −0.30% 100.3 100 100 100.2 100 25 424 25 424 200 9
ВТБЛизФБО1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО2 13.08.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО3 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО4 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО5 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО6 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО7 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО8 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТОРРЕС Б1 13.08.2018 1.35 +0.09 +7.14% 1.26 1.33 1.29 1.35 1.31 255 3 342.4 22
ВЦЗ 1P1R 13.08.2018 100.44 +0.14 +0.14% 100.3 100.5 100.44 100.59 100.5 207 208 033.9 8
ВымпелКБО2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 13.08.2018 N/A 86.99 N/A N/A N/A N/A 0 0 0
ВымпелКом1 13.08.2018 N/A 98.4 N/A N/A N/A N/A 0 0 0
ВымпелКом2 13.08.2018 96.99 −3.01 −3.01% 100 99.97 96.99 99.97 99.88 103 102 879.7 2
ВымпелКом4 13.08.2018 98.5 +0.07 +0.07% 98.43 98.5 98.5 98.5 98.5 3 2 955 2
ВЭБ 06 13.08.2018 102.23 +1.04 +1.03% 101.19 102.23 100.1 102.23 100.92 11 302 11 313 794.6 5
ВЭБ 08 13.08.2018 N/A 104.49 N/A N/A N/A N/A 0 0 0
ВЭБ 09 13.08.2018 103.3 −0.49 −0.47% 103.79 103.31 103.02 103.31 103.05 56 57 708.5 4
ВЭБ 10 13.08.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
ВЭБ 18 13.08.2018 N/A 102.48 N/A N/A N/A N/A 0 0 0
ВЭБ 19 13.08.2018 104.99 +0.6 +0.57% 104.39 103.4 103.4 104.99 104 20 402 21 116 103.8 5
ВЭБ 21 13.08.2018 100.95 +0.05 +0.05% 100.9 101.3 100.95 101.3 101.09 34 34 372 2
ВЭБ 31 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ Б04 13.08.2018 100.31 +0.03 +0.03% 100.28 100.2 100.2 100.31 100.31 10 010 10 041 020 3
ВЭБ Б05 13.08.2018 104.09 +0.09 +0.09% 104 104.09 104.09 104.09 104.09 1 1 040.9 1
ВЭБ Б11 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ Б14 13.08.2018 100.17 +0.02 +0.02% 100.15 100.17 100.17 100.17 100.17 75 75 127.5 1
ВЭБ ПБО1Р1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р2 13.08.2018 N/A 103.14 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 13.08.2018 N/A 100.25 N/A N/A N/A 98.0323 0 0 0
ВЭБ ПБО1Р4 13.08.2018 102.28 −0.12 −0.12% 102.4 102.05 102 102.4 102 100 008 102 008 183.7 7
ВЭБ ПБО1Р5 13.08.2018 N/A 106.5 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р7 13.08.2018 101.5 −0.29 −0.28% 101.79 101.46 61 101.79 96.81 45 492 44 039 582.7 147
ВЭБ ПБО1Р8 13.08.2018 N/A 93.5 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 13.08.2018 101.79 −0.56 −0.55% 102.35 102.31 101.79 102.31 101.81 35 35 632.1 3
ВЭБ1P-K076 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K079 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K080 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K081 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K082 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K083 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ВЭБЛиз 12 13.08.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВЭБЛиз 13 13.08.2018 N/A 100.19 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 13.08.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 13.08.2018 100.02 −0.05 −0.05% 100.07 100.01 100.01 100.02 100.02 91 91 018.1 2
ВЭБлизБ06 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 13.08.2018 N/A 99.79 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 13.08.2018 100.38 +2.63 +2.69% 97.75 100.38 100.38 100.38 100.38 100 100 380 1
ВЭБлизинг8 13.08.2018 102 0 0% 102 102 102 102 102 310 316 200 1
ВЭБлизинг9 13.08.2018 N/A 102.25 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р10 13.08.2018 N/A 100.06 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р11 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 13.08.2018 101.9 0 0% 101.9 101.9 101.9 101.9 101.9 1 1 019 1
Газпнф1P2R 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 13.08.2018 100.7 +0.01 +0.01% 100.69 100.7 100.7 100.7 100.7 4 4 028 1
Газпнф1P4R 13.08.2018 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 6 5 970 2
Газпнф1P5R 13.08.2018 N/A 99.05 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 13.08.2018 95 −1 −1.04% 96 96.3 95 96.3 95.02 122 115 926 3
Газпрнеф10 13.08.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГазпрнефБ1 13.08.2018 N/A 104.65 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 13.08.2018 101.93 +0.08 +0.08% 101.85 101 101 101.93 101 2 341 2 364 428.6 3
ГазпрнефБ4 13.08.2018 104.5 −0.18 −0.17% 104.68 104.5 104.5 104.5 104.5 13 13 585 1
Газпрнефт4 13.08.2018 N/A 95.5 N/A N/A N/A N/A 0 0 0
ГазпромБ19 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 13.08.2018 97.99 −0.01 −0.01% 98 98.01 97.99 98.01 98 26 25 480.2 5
ГазпромБ23 13.08.2018 97.81 −0.19 −0.19% 98 97.83 97.81 97.83 97.82 120 117 384 3
ГазпромБО7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКБ1 13.08.2018 94.5 +1.48 +1.59% 93.02 94.5 94.5 94.5 94.5 4 3 780 1
ГазпромКБ2 13.08.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 13.08.2018 95.5 +0.5 +0.53% 95 95.5 95.5 95.5 95.5 1 955 1
ГазпромКБ4 13.08.2018 93.91 −0.59 −0.62% 94.5 93.91 93.91 93.91 92.85 3 2 817.3 1
ГазпромКБ5 13.08.2018 101.5 −1.64 −1.59% 103.14 105.24 101.5 105.49 102.6 11 174 11 464 005 45
ГазпромКБ6 13.08.2018 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГарСтрой01 13.08.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
ГеотекС 1 13.08.2018 88.49 −1.5 −1.67% 89.99 88.32 87.7 89 88.16 4 350 2 339 326.11 92
ГИДРОМАШБ1 13.08.2018 102 −0.5 −0.49% 102.5 102.44 102 102.45 102.33 375 383 741.5 11
ГлДорога 3 13.08.2018 N/A 98.58 N/A N/A N/A N/A 0 0 0
ГлДорога 6 13.08.2018 N/A 89.99 N/A N/A N/A N/A 0 0 0
ГлДорога 7 13.08.2018 60 −5 −7.69% 65 59.01 59.01 61 59.67 6 3 580.4 6
ГлобэксБО9 13.08.2018 N/A 98.99 N/A N/A N/A N/A 0 0 0
ГПБ 11 13.08.2018 100.99 +3.49 +3.58% 97.5 100.99 100.99 100.99 100.99 1 1 009.9 1
ГПБ 12 13.08.2018 N/A 99.89 N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 13.08.2018 99.99 +0.52 +0.52% 99.47 99.99 99.99 99.99 99.99 100 99 990 1
ГПБ БО-09 13.08.2018 99.99 +0.25 +0.25% 99.74 99.99 99.99 99.99 99.99 50 49 995 1
ГПБ БО-10 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
ГПБ БО-11 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 13.08.2018 100.5 −0.07 −0.07% 100.57 100.5 100.5 100.5 100.5 2 2 010 1
ГПБ БО-13 13.08.2018 101.69 −1.31 −1.27% 103 101.7 100.14 101.7 101.61 215 218 452 3
ГПБ БО-14 13.08.2018 101.25 −0.05 −0.05% 101.3 101.3 101.25 101.3 101.3 385 390 002.5 3
ГПБ БО-15 13.08.2018 102.25 +1.35 +1.34% 100.9 102.25 102.25 102.25 102.25 383 391 617.5 1
ГПБ БО-16 13.08.2018 102.5 0 0% 102.5 102.5 102.5 102.5 102.5 30 30 750 1
ГПБ БО-17 13.08.2018 100.45 −0.43 −0.43% 100.88 100.85 100.25 100.85 100.59 8 231 8 279 505.8 18
ГПБ БО-18 13.08.2018 99.05 −0.6 −0.60% 99.65 99.05 99.05 99.05 99.05 10 9 905 1
ГПБ БО-19 13.08.2018 N/A 99.89 N/A N/A N/A N/A 0 0 0
ГПБ БО-21 13.08.2018 102.19 0 0% 102.19 102.19 102.19 102.19 102.19 5 5 109.5 1
ГПБ БО-22 13.08.2018 100.35 −0.05 −0.05% 100.4 100.21 100.21 100.35 100.35 12 807 12 851 706.9 2
ГПБ БО-23 13.08.2018 102.99 +0.64 +0.63% 102.35 101 101 102.99 101.41 28 28 394.4 3
ГПБ БО-24 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ГПБ БО-25 13.08.2018 100.7 −0.1 −0.10% 100.8 101 100.7 101 100.85 205 206 735 3
ГПБ002P-01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБАэро 02 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП1 13.08.2018 102.8 −0.2 −0.19% 103 102.8 102.8 103.75 103.12 3 154 675 3
ГСС БО-04 13.08.2018 N/A 93.38 N/A N/A N/A N/A 0 0 0
ГСС БО-05 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 13.08.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 13.08.2018 108.8 −2 −1.81% 110.8 110.71 108.79 110.8 109.22 10 868 11 869 577.7 60
ГТЛК 1P-04 13.08.2018 103.99 −1.36 −1.29% 105.35 105.26 103.25 105.26 104.29 6 885 7 180 159.3 41
ГТЛК 1P-05 13.08.2018 N/A 101.501 N/A N/A N/A 99.445 0 0 0
ГТЛК 1P-06 13.08.2018 N/A 100.89 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-07 13.08.2018 98.53 +0.53 +0.54% 98 97.69 97.6 98.55 98.48 145 142 797.3 13
ГТЛК 1P-08 13.08.2018 98.7 −0.3 −0.30% 99 101.1 97.77 101.1 98.01 4 3 962.7 3
ГТЛК 1P-09 13.08.2018 94.5 −0.5 −0.53% 95 95 94.5 96.8 94.99 43 40 846 6
ГТЛК 1P-10 13.08.2018 97.9 −0.35 −0.36% 98.25 98.05 97.9 98.25 97.91 11 103 10 870 764.7 20
ГТЛК БО-01 13.08.2018 100.26 +0.16 +0.16% 100.1 100.1 100.1 100.26 100.24 294 58 942.72 11
ГТЛК БО-02 13.08.2018 100.01 0 0% 100.01 100.44 100.01 100.45 100.26 55 11 028.42 15
ГТЛК БО-03 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 13.08.2018 N/A 101.59 N/A N/A N/A N/A 0 0 0
ГТЛК БО-05 13.08.2018 109.9 −0.95 −0.86% 110.85 109.9 109.9 110 109.97 6 794 7 471 389 6
ГТЛК БО-06 13.08.2018 101.48 +0.48 +0.48% 101 101.5 101 101.5 101.27 6 576 6 659 618.5 10
ГТЛК БО-07 13.08.2018 N/A 99.51 N/A N/A N/A N/A 0 0 0
ГТЛК БО-08 13.08.2018 105.51 −2.49 −2.31% 108 106.51 105.51 107 105.91 5 001 5 296 690 6
ДДёнерБОП1 13.08.2018 100.05 +0.05 +0.05% 100 99.98 99.91 100.05 100 6 299 990 5
ДелоПортс1 13.08.2018 101.5 +0.05 +0.05% 101.45 101.3 101.25 101.5 101.3 540 547 027.5 3
ДелПорт1P1 13.08.2018 101.2 +0.35 +0.35% 100.85 101.2 101.2 101.2 101.2 9 9 108 1
ДелПорт1P2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДельКрБ1P1 13.08.2018 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 15 15 075 1
Дельта13ИП 13.08.2018 N/A 103.56 N/A N/A N/A N/A 0 0 0
Дельта14ИП 13.08.2018 N/A 111.1 N/A N/A N/A N/A 0 0 0
Дельта15ИП 13.08.2018 N/A 115.25 N/A N/A N/A N/A 0 0 0
Дельта17ИП 13.08.2018 102.2 +0.25 +0.25% 101.95 102.2 102.2 102.2 102.2 10 10 220 1
Дельта18ИП 13.08.2018 N/A 104.7 N/A N/A N/A N/A 0 0 0
Дельта19ИП 13.08.2018 N/A 99.2 N/A N/A N/A N/A 0 0 0
ДельтКрБ12 13.08.2018 N/A 102.17 N/A N/A N/A N/A 0 0 0
ДельтКрБ19 13.08.2018 N/A 99.75 N/A N/A N/A N/A 0 0 0
ДельтКрБ20 13.08.2018 102.6 +0.1 +0.10% 102.5 102.6 102.6 102.6 102.6 10 10 260 1
ДельтКрБ25 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДельтКрБ26 13.08.2018 102.39 −0.06 −0.06% 102.45 102.39 102.39 102.39 102.39 5 5 119.5 1
ДельтКрБО5 13.08.2018 N/A 103.35 N/A N/A N/A N/A 0 0 0
ДельтКрБО7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДельтКрБО8 13.08.2018 102.9 −0.1 −0.10% 103 102.9 102.9 102.9 102.9 3 3 087 1
Держава 03 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ДержаваБ01 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 13.08.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 13.08.2018 100.49 −1.51 −1.48% 102 101.51 94.74 102.37 100.51 18 18 091.9 7
ДиджИнв 01 13.08.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ01 13.08.2018 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 13.08.2018 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 13.08.2018 N/A 0.2 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 13.08.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 13.08.2018 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ06 13.08.2018 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 13.08.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 13.08.2018 100.11 0 0% 100.11 100.11 100.11 100.11 100.11 1 1 001.1 1
ДОМ 1P-3R 13.08.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 13.08.2018 99.5 −0.15 −0.15% 99.65 99.5 99.5 99.5 99.5 10 9 950 1
ДОМ.РФ Б10 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-4 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 13.08.2018 N/A 103.15 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 13.08.2018 N/A 100.23 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 13.08.2018 100 −0.16 −0.16% 100.16 100.16 100 100.16 100 536 536 001.6 3
ДОМ.РФ10об 13.08.2018 N/A 100.41 N/A N/A N/A N/A 0 0 0
ДОМ.РФ11об 13.08.2018 101.9 −0.1 −0.10% 102 101.9 101.9 101.9 101.9 1 305.7 1
ДОМ.РФ14об 13.08.2018 N/A 108.15 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 13.08.2018 N/A 114 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 13.08.2018 N/A 100.51 N/A N/A N/A N/A 0 0 0
ДОМ.РФ17об 13.08.2018 N/A 102.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ19об 13.08.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 13.08.2018 N/A 99.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 13.08.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ21об 13.08.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 13.08.2018 N/A 99.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 13.08.2018 102.5 +2.5 +2.50% 100 102.5 102.5 102.5 102.5 40 41 000 14
ДОМ.РФ31об 13.08.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
ДомДен БО1 13.08.2018 N/A 3.99 N/A N/A N/A N/A 0 0 0
ДомДенБ1Р1 13.08.2018 2.6 +0.27 +11.59% 2.33 5 2.2 7 2.57 10 944 280 947.2 118
ДОМРФИА 01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 13.08.2018 N/A 109.56 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 13.08.2018 N/A 105.6 N/A N/A N/A N/A 0 0 0
ДрктЛиз1P1 13.08.2018 101.01 +0.11 +0.11% 100.9 100.82 100.79 101.01 100.81 48 48 391.1 8
ДрктЛиз1P2 13.08.2018 99.98 +0.18 +0.18% 99.8 99.98 99.98 99.98 99.98 8 7 998.4 1
ДФФ 1Р-01 13.08.2018 99 0 0% 99 97 97 99 98.82 112 110 680 3
ЕАБР 1Р-01 13.08.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
ЕАБР01 13.08.2018 N/A 101.84 N/A N/A N/A N/A 0 0 0
ЕАБР02 13.08.2018 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР05 13.08.2018 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР07 13.08.2018 N/A 100.3 N/A N/A N/A N/A 0 0 0
ЕАБР08 13.08.2018 N/A 101.06 N/A N/A N/A N/A 0 0 0
ЕАБР09 13.08.2018 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 13.08.2018 98.65 −1.35 −1.35% 100 99.25 98.65 99.25 98.95 13 000 12 863 500 2
ЕБРР 06обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 07обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 08обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Европлан-4 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Европлан-5 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕвропланБ1 13.08.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 13.08.2018 N/A 102.8 N/A N/A N/A N/A 0 0 0
ЕвропланБ7 13.08.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 13.08.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
ЕвроХим 03 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ЕврфинМНБ1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврфНедвБ1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р1 13.08.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р2 13.08.2018 101.7 −0.1 −0.10% 101.8 101.7 101.7 101.7 101.7 3 3 051 1
ЕврХол1P1R 13.08.2018 109 −0.8 −0.73% 109.8 108.75 108.7 109.6 109.15 1 611 1 758 330.6 13
ЕврХолдФ 8 13.08.2018 103 −1.53 −1.46% 104.53 103 103 103 103 5 5 150 1
ЖКИнвБО01 13.08.2018 100.46 0 0% 100.46 100.45 100.45 100.46 100.45 756 759 402.6 2
ЗапСибКБ-2 13.08.2018 105.99 0 0% 105.99 105.99 105.99 105.99 105.99 27 286.17 1
Зенит 11об 13.08.2018 101.69 +1.99 +2.00% 99.7 101.69 101.69 101.69 101.69 3 3 050.7 1
ЗенитБО-09 13.08.2018 99.75 −0.05 −0.05% 99.8 99.75 99.75 99.75 99.75 2 1 995 1
ЗенитБО-11 13.08.2018 99.98 −0.02 −0.02% 100 99.98 99.98 99.98 99.98 100 99 980 1
ЗенитБО-13 13.08.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЗСД 01 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ЗСД 02 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 13.08.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 13.08.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 05 13.08.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 13.08.2018 N/A 102.2 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 13.08.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА АТБ А 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 13.08.2018 N/A 104.3 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 13.08.2018 N/A 105.8 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 13.08.2018 N/A 99.05 N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 13.08.2018 N/A 99.85 N/A N/A N/A N/A 0 0 0
ИА ИТБ 14А 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИТБ 14Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА Кама 01 13.08.2018 N/A 55 N/A N/A N/A N/A 0 0 0
ИА КМ 01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 13.08.2018 N/A 102.05 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 13.08.2018 N/A 102.4 N/A N/A N/A N/A 0 0 0
ИА ПСБ2013 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИА СБ-14 А 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА СБ-14 Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТКБ-2 А 13.08.2018 N/A 105 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 13.08.2018 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют2 13.08.2018 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИААбсолют3 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИААбсолют4 13.08.2018 N/A 102.25 N/A N/A N/A N/A 0 0 0
ИАбсолют2Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИАбсолют3Б 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИАБСПБ2016 13.08.2018 N/A 104.15 N/A N/A N/A N/A 0 0 0
ИАВ 3 А 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 13.08.2018 N/A 88.82 N/A N/A N/A N/A 0 0 0
ИАВ 5 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв1А 13.08.2018 N/A 101.2 N/A N/A N/A N/A 0 0 0
ИАМетинв-2 13.08.2018 100 −0.25 −0.25% 100.25 100 100 100 100 100 100 000 1
ИАМКБ2014А 13.08.2018 N/A 101.8 N/A N/A N/A 100.5 0 0 0
ИАМлтор1А3 13.08.2018 N/A 103.56 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 13.08.2018 N/A 107.55 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 13.08.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 13.08.2018 N/A 103.2 N/A N/A N/A N/A 0 0 0
ИАМосков 1 13.08.2018 N/A 62.68 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАПетрок1А 13.08.2018 N/A 101.55 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 13.08.2018 N/A 101.9 N/A N/A N/A N/A 0 0 0
ИАРайф01-А 13.08.2018 N/A 94.27 N/A N/A N/A N/A 0 0 0
ИАСанр1А 13.08.2018 N/A 101.15 N/A N/A N/A N/A 0 0 0
ИАСанр2А 13.08.2018 N/A 101.6 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 13.08.2018 N/A 102.8 N/A N/A N/A N/A 0 0 0
ИАФора14 А 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 13.08.2018 N/A 100.76 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 13.08.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 13.08.2018 100.9 −1.15 −1.13% 102.05 101.05 100.9 101.05 101.05 2 034 2 055 306 3
ИКС5Фин1P2 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 13.08.2018 98 −0.29 −0.30% 98.29 98.2 97.85 98.2 97.96 312 601 306 345 578.5 24
ИКС5ФинБО4 13.08.2018 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 13.08.2018 N/A 100.11 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 13.08.2018 N/A 101.8 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 13.08.2018 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНВПРО 02 13.08.2018 N/A 0.03 N/A N/A N/A N/A 0 0 0
ИНВПРО 03 13.08.2018 N/A 5 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 13.08.2018 N/A 104.8 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 13.08.2018 N/A 99.91 N/A N/A N/A N/A 0 0 0
ИнДевелБО1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИнтезБ1P1R 13.08.2018 N/A 103 N/A N/A N/A N/A 0 0 0
Интехэл Б1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 13.08.2018 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИркОбл2016 13.08.2018 N/A 102.31 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 13.08.2018 100.04 +0.04 +0.04% 100 100.04 100.04 100.04 100.04 2 2 000.8 1
ИФКСОЮЗ2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 13.08.2018 N/A 87 N/A N/A N/A N/A 0 0 0
Калаш БП1 13.08.2018 103.25 −1.14 −1.09% 104.39 104.2 103.25 104.2 103.33 534 551 789 15
КалинОбл16 13.08.2018 106.2 −1.67 −1.55% 107.87 105.53 105.53 106.3 106.23 37 39 306.3 6
КалинОбл17 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
КАМАЗ 12 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 13.08.2018 N/A 102.75 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 13.08.2018 N/A 102.75 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 13.08.2018 101.4 −0.05 −0.05% 101.45 101.4 101.4 101.4 101.4 10 10 140 1
КАМАЗ БО-5 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 13.08.2018 N/A 102.6 N/A N/A N/A N/A 0 0 0
Карелия 16 13.08.2018 100 0 0% 100 99.97 99.97 100 100 512 51 199.91 5
Карелия 17 13.08.2018 106.84 −0.35 −0.33% 107.19 106.18 106.15 106.97 106.2 279 29 628.71 12
Карелия 18 13.08.2018 99.95 −0.08 −0.08% 100.03 100.02 99.77 100.07 99.96 4 142 4 140 158.3 65
КаркадеБ02 13.08.2018 99.88 −0.32 −0.32% 100.2 101.19 99.87 101.4 100.41 370 93 989.83 12
КаркадеБ03 13.08.2018 103.37 +0.33 +0.32% 103.04 102.81 102.8 103.76 103.27 1 063 733 364.81 76
КЕБ Б01P01 13.08.2018 100.43 +0.13 +0.13% 100.3 100.36 100.36 100.5 100.39 71 71 279.4 5
КемерОбл13 13.08.2018 100.5 +0.14 +0.14% 100.36 100.02 100.02 100.5 100.18 15 7 513.5 3
КемерОбл17 13.08.2018 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 1 1 007 1
КИТФКапБ10 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
КИТФКапБО4 13.08.2018 N/A 66.67 N/A N/A N/A N/A 0 0 0
КИТФКапБО5 13.08.2018 N/A 99.8 N/A N/A N/A N/A 0 0 0
КИТФКапБО6 13.08.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО7 13.08.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО8 13.08.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
КИТФКапБО9 13.08.2018 N/A 98.9 N/A N/A N/A N/A 0 0 0
КОБР-10 13.08.2018 99.96 −0.019 −0.02% 99.979 99.96 99.96 99.96 99.967 350 000 349 860 000 1
КОБР-11 13.08.2018 N/A 99.945 N/A N/A N/A N/A 0 0 0
КОБР-12 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КОБР-9 13.08.2018 N/A 99.993 N/A N/A N/A N/A 0 0 0
КОМИ 11 об 13.08.2018 101.4 +0.1 +0.10% 101.3 101.7 101.4 101.7 101.42 1 255 381 844.8 11
КОМИ 12 об 13.08.2018 N/A 107.04 N/A N/A N/A N/A 0 0 0
КОМИ 13 об 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 13.08.2018 N/A 101.56 N/A N/A N/A N/A 0 0 0
КОМКОРПБ1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 05 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 02 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КостромОб7 13.08.2018 100.05 +0.03 +0.03% 100.02 100.02 99.97 100.05 100.02 126 18 904.24 14
КраснодКр1 13.08.2018 102.13 −1.62 −1.56% 103.75 100.01 97 102.99 100.36 37 37 132.3 9
КраснодКр2 13.08.2018 99 −0.5 −0.50% 99.5 99.26 99 99.26 99.12 13 12 885.1 5
КраснодКр5 13.08.2018 101.9 +0.3 +0.30% 101.6 101.78 101.62 101.9 101.65 143 14 535.46 8
КраснЯрКр7 13.08.2018 100 −0.1 −0.10% 100.1 100 100 100 100 10 000 3 000 000 3
КраснЯрКр9 13.08.2018 100.6 −0.16 −0.16% 100.76 100.6 100.6 100.6 100.6 15 9 054 2
КрасЯрКр10 13.08.2018 104.87 +0.04 +0.04% 104.83 104.3 104 104.87 104.08 31 27 425 8
КрасЯрКр11 13.08.2018 105 −0.49 −0.46% 105.49 105 105 105 105 10 10 500 1
КрасЯрКр12 13.08.2018 103.9 −1.6 −1.52% 105.5 103.9 103.9 103.9 103.9 162 168 318 7
КрасЯрКр13 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 13.08.2018 98.97 −2.02 −2.00% 100.99 98.91 97.23 99 97.23 1 139 1 114 707.4 12
КрасЯрКр15 13.08.2018 N/A 100.95 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КрЕврБ-Б10 13.08.2018 98.59 −2.01 −2.00% 100.6 98.59 98.59 98.59 98.59 3 2 957.7 1
КрЕврБ-Б15 13.08.2018 N/A 103 N/A N/A N/A N/A 0 0 0
КТЖФинанс1 13.08.2018 99.5 0 0% 99.5 99.8 99.5 99.8 99.8 1 873 1 869 210 9
КубнЭн1P01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Курск35001 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
КЧР 2017 13.08.2018 101.78 −1.21 −1.17% 102.99 102.06 101.78 102.08 102.03 190 193 856.3 8
ЛадФин БО3 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЛадьяФ БО2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЛевенгукБ1 13.08.2018 101.65 +0.45 +0.44% 101.2 100.78 100.78 101.65 101.02 180 181 841.3 9
ЛЕГЕНДА1P1 13.08.2018 100.01 +0.17 +0.17% 99.84 100 99.92 100.01 99.97 380 379 878 9
ЛенОбл2014 13.08.2018 N/A 109.85 N/A N/A N/A N/A 0 0 0
Лента 1 об 13.08.2018 100.23 −0.03 −0.03% 100.26 100 100 100.23 100.23 125 012 125 299 525.3 5
Лента 2 об 13.08.2018 N/A 102.83 N/A N/A N/A N/A 0 0 0
Лента 3 об 13.08.2018 100.02 −0.02 −0.02% 100.04 103.99 100 103.99 100.45 120 120 537.9 19
Лента Б1P1 13.08.2018 99.9 −0.6 −0.60% 100.5 100.2 60.3 100.2 90.55 19 828 17 953 796.8 79
Лента БО-3 13.08.2018 98 −0.67 −0.68% 98.67 98 98 98 98 50 49 000 1
Лента БО-6 13.08.2018 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 13.08.2018 98.4 +1.39 +1.43% 97.01 98.45 97.1 98.45 97.69 32 31 261.5 5
ЛидерИнБП2 13.08.2018 101.27 +0.06 +0.06% 101.21 101.26 101.26 101.27 101.27 43 43 545.7 2
ЛипецкОбл8 13.08.2018 N/A 99.6 N/A N/A N/A N/A 0 0 0
ЛипецкОбл9 13.08.2018 102.4 +0.01 +0.01% 102.39 102.4 102.4 102.4 102.4 1 307.2 1
ЛнССМУБ1P1 13.08.2018 N/A 104.9 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P2 13.08.2018 99.8 −0.2 −0.20% 100 99.99 99.8 99.99 100.01 85 84 963 4
Локосерв 1 13.08.2018 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП1 13.08.2018 102.74 −0.01 −0.01% 102.75 102.75 102.74 102.75 102.75 7 7 192.4 2
ЛомМасБОП2 13.08.2018 N/A 100.86 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р1 13.08.2018 102.4 0 0% 102.4 102.4 101.5 102.4 102.38 959 981 850.3 6
ЛСР БО 1Р2 13.08.2018 101 −0.49 −0.48% 101.49 101.35 100.99 101.35 101 616 622 708.5 30
ЛСР БО 1Р3 13.08.2018 100.65 +0.65 +0.65% 100 100.09 100.09 100.65 100.1 237 238 284.4 5
МаниМенБ1 13.08.2018 100.1 +0.15 +0.15% 99.95 99.96 99.95 100.1 100 283 283 007.2 14
МгдОбл2014 13.08.2018 102.7 −0.08 −0.08% 102.78 103.23 102.7 103.23 103.16 138 56 946.92 2
МгдОбл2017 13.08.2018 N/A 100.88 N/A N/A N/A N/A 0 0 0
МГор48-об 13.08.2018 95.09 +1.09 +1.16% 94 95 95 95.09 95.02 12 11 401.8 2
МГор66-об 13.08.2018 100.8 −0.1 −0.10% 100.9 100.9 100.8 101 100.92 12 12 109.9 6
МГор69-об 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МГор70-об 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 13.08.2018 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 13.08.2018 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 13.08.2018 99.99 −0.41 −0.41% 100.4 100 98.8 100 98.81 9 998 9 879 215.8 328
Мегафон1P4 13.08.2018 99.99 −0.01 −0.01% 100 98.31 97 99.99 97.17 3 321 3 227 011.7 25
МегафонБ1P 13.08.2018 N/A 102.1 N/A N/A N/A N/A 0 0 0
МежИнБ01P1 13.08.2018 N/A 101.45 N/A N/A N/A 100.72 0 0 0
МежИнБанк1 13.08.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 13.08.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
МежИнБанк3 13.08.2018 N/A 99.7 N/A N/A N/A N/A 0 0 0
МежИнБанк4 13.08.2018 N/A 100.99 N/A N/A N/A N/A 0 0 0
Меркурий-1 13.08.2018 N/A 9 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ01 13.08.2018 N/A 106.82 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 13.08.2018 N/A 107.19 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ07 13.08.2018 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 13.08.2018 104.8 −2.2 −2.06% 107 104.8 104.8 107 104.81 3 756 3 936 597.5 6
МЕТАЛИНВ 1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 13.08.2018 N/A 102.05 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 13.08.2018 N/A 99.75 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 13.08.2018 N/A 85 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 13.08.2018 55.03 −16.97 −23.57% 72 55.03 55.03 55.03 55.03 1 550.3 1
МетИнвБ Б2 13.08.2018 93 +3 +3.33% 90 96.99 92 96.99 96.9 102 98 840 3
МетЭнМонт1 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
Мечел 4об 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Мечел 13об 13.08.2018 100.07 −0.23 −0.23% 100.3 100.02 98.5 100.09 99.66 683 476 457.45 27
Мечел 14об 13.08.2018 100.08 +0.08 +0.08% 100 100.18 99.99 100.18 100.05 1 643 1 150 703.05 30
Мечел 15об 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
Мечел 16об 13.08.2018 N/A 91 N/A N/A N/A N/A 0 0 0
Мечел 17об 13.08.2018 N/A 97 N/A N/A N/A N/A 0 0 0
Мечел 18об 13.08.2018 97 −0.09 −0.09% 97.09 97 97 97 97 50 29 100 1
Мечел 19об 13.08.2018 96.85 −0.15 −0.15% 97 97 96.85 97 96.87 822 477 743.7 9
МИА БО-02 13.08.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
МИК БО-01 13.08.2018 N/A 0.01 N/A N/A N/A N/A 0 0 0
МИндБ 01 13.08.2018 101 +0.04 +0.04% 100.96 101.5 100 101.5 100.86 47 47 405 4
МиратФБО-6 13.08.2018 102.38 −0.07 −0.07% 102.45 102.38 102.38 102.38 102.38 20 20 476 1
МиратФБО-7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 12 обл 13.08.2018 100 +0.07 +0.07% 99.93 99.94 99.92 100.02 100 6 271 6 271 025.4 34
МКБ БО-06 13.08.2018 100 −0.12 −0.12% 100.12 100.12 100 100.12 100.01 154 154 016.7 10
МКБ БО-07 13.08.2018 100.04 −0.11 −0.11% 100.15 100.15 100.03 100.2 100.07 24 017 24 034 952 29
МКБ БО-09 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
МКБ БО-10 13.08.2018 N/A 100.49 N/A N/A N/A N/A 0 0 0
МКБ БО-11 13.08.2018 99.99 −0.01 −0.01% 100 99.99 99.99 99.99 99.99 23 22 997.7 8
МКБ-лиз 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Мордовия01 13.08.2018 100.18 −0.12 −0.12% 100.3 100.26 100.13 100.26 100.21 3 428 1 030 607.04 30
Мордовия02 13.08.2018 107.52 −0.65 −0.60% 108.17 108.56 107.52 108.57 108.01 273 176 918.94 12
Мордовия03 13.08.2018 107 −0.23 −0.21% 107.23 107.58 107 107.6 107.16 221 236 832.1 12
МосОбл2016 13.08.2018 N/A 107.79 N/A N/A N/A N/A 0 0 0
МосОбл2017 13.08.2018 99 −0.2 −0.20% 99.2 99.2 99 99.2 99.01 22 21 782 3
МОСТРЕСТ 7 13.08.2018 102.5 −0.09 −0.09% 102.59 101.51 101.51 102.5 102.5 489 501 215.1 17
МОСТРЕСТ 8 13.08.2018 107 0 0% 107 107 107 107 107 11 11 770 1
МОЭСК БО10 13.08.2018 N/A 103 N/A N/A N/A N/A 0 0 0
МОЭСК БО-4 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 13.08.2018 N/A 105.2 N/A N/A N/A N/A 0 0 0
МОЭСК БО-8 13.08.2018 101.5 +6.16 +6.46% 95.34 102.42 100.1 102.42 101.15 8 8 091.6 5
МОЭСК БО-9 13.08.2018 N/A 102.4 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО5 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 13.08.2018 98.05 +0.55 +0.56% 97.5 98.05 98.05 98.05 98.05 6 5 883 1
МРСКЮг БО2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МСП Банк 1 13.08.2018 N/A 98.96 N/A N/A N/A N/A 0 0 0
МСП Банк 2 13.08.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 13.08.2018 103.33 −0.62 −0.60% 103.95 103.94 103.33 103.94 103.79 4 4 151.5 2
МТС 001P-2 13.08.2018 102.5 −0.85 −0.82% 103.35 102.5 102.5 102.5 102.5 117 119 925 2
МТС 001P-3 13.08.2018 99.1 −0.7 −0.70% 99.8 96.08 96.07 99.1 97.59 6 5 855.1 4
МТС 001P-4 13.08.2018 99.98 −0.12 −0.12% 100.1 100 60.06 100.1 90.41 83 305 75 314 302 214
МТС 08 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
МТС 1P-05 13.08.2018 N/A 97.5 N/A N/A N/A N/A 0 0 0
МТС 1P-06 13.08.2018 94 −0.6 −0.63% 94.6 94.5 94 94.5 94.17 138 129 952.4 21
МТС БО-01 13.08.2018 N/A 98.4 N/A N/A N/A N/A 0 0 0
МТС БО-02 13.08.2018 100.15 −0.06 −0.06% 100.21 100.15 100.15 100.15 100.15 4 4 006 1
МФ МарЭл17 13.08.2018 N/A 102.87 N/A N/A N/A N/A 0 0 0
МясничБОП1 13.08.2018 100.17 +0.02 +0.02% 100.15 100.24 100.15 100.25 100.18 301 301 537.3 12
НАО 2017 13.08.2018 99.5 0 0% 99.5 99.5 99.03 99.5 99.31 225 223 457.9 10
НацКап Б06 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б07 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б08 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 13.08.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
НДК БО-01 13.08.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
НефГазХол3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 13.08.2018 86.95 +0.46 +0.53% 86.49 87.49 86.95 87.49 86.97 31 26 959.9 2
НефГазХол6 13.08.2018 N/A 92 N/A N/A N/A N/A 0 0 0
НижгорОб10 13.08.2018 105.9 +0.1 +0.09% 105.8 105.51 105.35 105.94 105.54 125 118 731.33 10
НижгорОб11 13.08.2018 109.14 +4.63 +4.43% 104.51 109.14 109.14 109.14 109.14 5 5 457 1
НижгорОб12 13.08.2018 N/A 101.35 N/A N/A N/A N/A 0 0 0
НижгорОбл9 13.08.2018 100 0 0% 100 100 100 100 100 14 7 700 5
ННовгор 17 13.08.2018 N/A 100.7 N/A N/A N/A N/A 0 0 0
НовикомБО5 13.08.2018 99.98 +0.98 +0.99% 99 99.98 99.98 99.98 99.98 100 99 980 1
Новсиб 6об 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Новсиб 7об 13.08.2018 112.8 +1.3 +1.17% 111.5 112.8 112.8 112.8 112.8 10 6 768 1
Новсиб 8об 13.08.2018 N/A 109 N/A N/A N/A N/A 0 0 0
Новсиб 9об 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
Новсиб2013 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
Новсиб2014 13.08.2018 104.92 +2.22 +2.16% 102.7 104.92 104.92 104.93 104.93 20 5 246.43 4
Новсиб2016 13.08.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
Новсиб2017 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
НорНик БО5 13.08.2018 N/A 111.72 N/A N/A N/A N/A 0 0 0
НоябрПГЭ01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 13.08.2018 99 −0.2 −0.20% 99.2 99 99 99 99 7 6 930 1
НПФ 01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 13.08.2018 2.02 +0.02 +1.00% 2 2.09 2.02 2.09 2.03 311 6 319.1 5
О1ГрФин1P2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 13.08.2018 N/A 100.02 N/A N/A N/A N/A 0 0 0
ОАК1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ОбКонФ БО1 13.08.2018 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьрусБ1 13.08.2018 104.58 −0.22 −0.21% 104.8 105.15 104.25 105.15 104.41 571 596 198 22
ОбувьрусБ6 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОбувьрусБ7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 13.08.2018 N/A 99.7 N/A N/A N/A N/A 0 0 0
ОВК Фин01 13.08.2018 N/A 90 N/A N/A N/A N/A 0 0 0
ОГК-2 1P3R 13.08.2018 N/A 98.45 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P1R 13.08.2018 100.99 +1.99 +2.01% 99 100.99 100.99 100.99 100.99 100 100 990 4
ОГК2 Б1P2R 13.08.2018 100 +1 +1.01% 99 100 100 100 100 27 27 000 2
ОДК 01 13.08.2018 N/A 123 N/A N/A N/A N/A 0 0 0
ОДК 02 13.08.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ОДК 03 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ-Б01Р 13.08.2018 103.01 −0.47 −0.45% 103.48 104.15 103.01 104.15 103.2 12 12 384.5 5
О'КЕЙ-Б04 13.08.2018 100.4 +0.39 +0.39% 100.01 100.08 100.08 100.4 100.19 15 15 028 2
О'КЕЙ-Б05 13.08.2018 102.92 −0.08 −0.08% 103 102.9 102.9 103 102.91 13 13 378.4 4
О'КЕЙ-Б06 13.08.2018 100.25 −0.24 −0.24% 100.49 100.25 100.25 100.25 100.25 100 100 250 2
ОмскАдм 2 13.08.2018 101.9 +0.1 +0.10% 101.8 101.9 101.9 101.9 101.9 270 192 591 7
ОмскОб2014 13.08.2018 N/A 103.94 N/A N/A N/A N/A 0 0 0
ОмскОб2016 13.08.2018 N/A 104.9 N/A N/A N/A N/A 0 0 0
Оренб35002 13.08.2018 N/A 103.45 N/A N/A N/A N/A 0 0 0
Оренб35003 13.08.2018 125 +0.01 +0.01% 124.99 125 125 125 125 7 8 750 1
Оренб35004 13.08.2018 103.05 +0.6 +0.59% 102.45 103.05 103.05 103.05 103.05 3 3 091.5 1
ОренОбл 02 13.08.2018 N/A 102.65 N/A N/A N/A N/A 0 0 0
ОрлОбл2017 13.08.2018 101.03 +0.52 +0.52% 100.51 101.03 101.03 101.03 101.03 4 4 041.2 1
ОткрФКБ9 13.08.2018 N/A 98 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 13.08.2018 N/A 73.97 N/A N/A N/A N/A 0 0 0
ОткрФКББ4 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 13.08.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 13.08.2018 N/A 86.5 N/A N/A N/A N/A 0 0 0
ОткрФКБОП3 13.08.2018 N/A 103.15 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 2 13.08.2018 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 11 1.1 2
ОткрХОЛ 3 13.08.2018 N/A 2 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 4 13.08.2018 N/A 15 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 5 13.08.2018 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 6 13.08.2018 0.22 −0.03 −12.00% 0.25 0.22 0.22 0.22 0.22 1 2.2 1
ОткрХОЛБО1 13.08.2018 0.02 −0.02 −50.00% 0.04 0.03 0.02 0.05 0.04 37 14.3 13
ОткрХОЛБО2 13.08.2018 N/A 0.46 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО3 13.08.2018 4 −0.14 −3.38% 4.14 4 4 4 4 1 40 1
ОткрХОЛБО4 13.08.2018 16.28 +0.28 +1.75% 16 16.28 16.28 16.28 16.28 1 162.8 1
ОткрХОЛБО5 13.08.2018 N/A 7 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО6 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 13.08.2018 N/A 30.58 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24019 13.08.2018 N/A 101.445 N/A N/A N/A N/A 0 0 0
ОФЗ 25083 13.08.2018 N/A 100.899 N/A N/A N/A N/A 0 0 0
ОФЗ 26205 13.08.2018 N/A 102.999 N/A N/A N/A N/A 0 0 0
ОФЗ 26207 13.08.2018 N/A 105.719 N/A N/A N/A N/A 0 0 0
ОФЗ 26208 13.08.2018 100.082 −0.098 −0.10% 100.18 100.152 100.001 100.223 100.139 394 021 394 567 242.74 584
ОФЗ 26209 13.08.2018 N/A 103.3 N/A N/A N/A N/A 0 0 0
ОФЗ 26210 13.08.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
ОФЗ 26211 13.08.2018 N/A 100.956 N/A N/A N/A N/A 0 0 0
ОФЗ 26212 13.08.2018 N/A 98.85 N/A N/A N/A N/A 0 0 0
ОФЗ 26214 13.08.2018 N/A 99.85 N/A N/A N/A N/A 0 0 0
ОФЗ 26215 13.08.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
ОФЗ 26216 13.08.2018 99.57 −0.089 −0.09% 99.659 99.69 99.5 99.69 99.566 423 854 422 033 591.16 443
ОФЗ 26217 13.08.2018 N/A 102.599 N/A N/A N/A N/A 0 0 0
ОФЗ 26218 13.08.2018 N/A 109.615 N/A N/A N/A N/A 0 0 0
ОФЗ 26219 13.08.2018 N/A 103.228 N/A N/A N/A N/A 0 0 0
ОФЗ 26220 13.08.2018 N/A 102.153 N/A N/A N/A N/A 0 0 0
ОФЗ 26221 13.08.2018 N/A 102.338 N/A N/A N/A N/A 0 0 0
ОФЗ 26222 13.08.2018 N/A 100.298 N/A N/A N/A N/A 0 0 0
ОФЗ 26223 13.08.2018 N/A 96.395 N/A N/A N/A N/A 0 0 0
ОФЗ 26224 13.08.2018 N/A 95.255 N/A N/A N/A N/A 0 0 0
ОФЗ 26225 13.08.2018 N/A 96.6 N/A N/A N/A N/A 0 0 0
ОФЗ 29006 13.08.2018 N/A 107.327 N/A N/A N/A N/A 0 0 0
ОФЗ 29007 13.08.2018 108.994 −0.206 −0.19% 109.2 109.367 108.869 109.399 109.048 369 402 388.42 18
ОФЗ 29008 13.08.2018 111.568 −0.42 −0.38% 111.988 111.989 106.884 111.99 111.117 15 872 17 636 497.64 122
ОФЗ 29009 13.08.2018 N/A 116.499 N/A N/A N/A N/A 0 0 0
ОФЗ 29010 13.08.2018 N/A 116.5 N/A N/A N/A N/A 0 0 0
ОФЗ 29011 13.08.2018 N/A 102.81 N/A N/A N/A N/A 0 0 0
ОФЗ 29012 13.08.2018 N/A 102.91 N/A N/A N/A N/A 0 0 0
ОФЗ 46005 13.08.2018 98 −0.769 −0.78% 98.769 96.92 96.92 98 97.162 58 16 906.2 4
ОФЗ 46011 13.08.2018 124 −5.9 −4.54% 129.9 124 124 124 124 1 1 240 1
ОФЗ 46012 13.08.2018 106.976 −0.482 −0.45% 107.458 106.976 106.976 106.976 106.976 1 1 069.76 1
ОФЗ 46014 13.08.2018 100.007 +0.001 0% 100.006 100.15 99.982 100.15 100.097 19 515 4 883 466.94 25
ОФЗ 46018 13.08.2018 98.497 +0.748 +0.77% 97.749 97.252 97.252 98.499 98.094 77 75 532.17 22
ОФЗ 46019 13.08.2018 97.987 +0.917 +0.94% 97.07 97.465 97.465 97.998 97.967 97 19 005.61 14
ОФЗ 46020 13.08.2018 88.004 −1.206 −1.35% 89.21 89.001 88 89.551 88.538 1 667 1 475 930.71 120
ОФЗ 46022 13.08.2018 91.5 −0.213 −0.23% 91.713 91.716 91 92.213 91.396 90 82 256.28 20
ОФЗ 46023 13.08.2018 N/A 112.89 N/A N/A N/A N/A 0 0 0
ОФЗ 48001 13.08.2018 99.98 −0.02 −0.02% 100 100 99.98 101.946 100.009 950 190 016.63 30
ОФЗ 52001 13.08.2018 N/A 99.3 N/A N/A N/A N/A 0 0 0
ОФЗ 52002 13.08.2018 95 −0.24 −0.25% 95.24 95.25 94.8 95.25 94.843 59 760 57 532 024.03 54
ПГК 01 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
ПГК 02 13.08.2018 N/A 106.85 N/A N/A N/A N/A 0 0 0
ПГК 03 13.08.2018 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПГК 05 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 13.08.2018 N/A 25.5 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 13.08.2018 N/A 20 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 13.08.2018 N/A 21.76 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 13.08.2018 N/A 23.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 13.08.2018 N/A 21.84 N/A N/A N/A N/A 0 0 0
ПИК БО-1 13.08.2018 103.5 0 0% 103.5 103.5 103.5 104.2 103.52 202 209 119 4
ПИК БО-2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-4 13.08.2018 99.85 −0.19 −0.19% 100.04 100 99.8 100 99.84 1 543 1 540 588.7 30
ПИК БО-5 13.08.2018 100.06 0 0% 100.06 100.06 100.06 100.06 100.06 2 2 001.2 2
ПИК БО-6 13.08.2018 N/A 100.02 N/A N/A N/A N/A 0 0 0
ПИК БО-7 13.08.2018 102.55 −0.1 −0.10% 102.65 102.6 102.54 102.6 102.58 206 211 320.5 7
ПИК БО-П01 13.08.2018 105 0 0% 105 105.1 104.3 105.1 104.96 3 333 3 498 288.4 35
ПИК БО-П02 13.08.2018 104.33 +0.53 +0.51% 103.8 104.27 103.49 104.36 103.61 2 374 2 459 751.2 33
ПИК БО-П03 13.08.2018 105.85 +0.25 +0.24% 105.6 105.89 105.5 105.89 105.54 2 192 2 313 397.2 8
ПИК БО-П04 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 13.08.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
ПИК БО-П07 13.08.2018 N/A 100.65 N/A N/A N/A N/A 0 0 0
Пионер 1P3 13.08.2018 100.72 +0.22 +0.22% 100.5 100.72 100.72 100.73 100.73 250 251 820.4 8
ПионерБ1P2 13.08.2018 N/A 99.95 N/A N/A N/A N/A 0 0 0
ПионерБО2 13.08.2018 N/A 70 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 13.08.2018 99.99 −0.02 −0.02% 100.01 99.99 99.9 100.05 99.99 420 419 944.9 27
ПКБ 07 13.08.2018 107 0 0% 107 100.02 100.02 107 103.51 18 5 328.69 2
ПКБ БО-01 13.08.2018 108.1 +7.83 +7.81% 100.27 107 107 108.1 107.83 8 8 626 2
ПКТ 01 13.08.2018 108.4 −0.37 −0.34% 108.77 108.4 108.4 108.4 108.4 100 108 400 1
ПКТ 02 13.08.2018 N/A 107.01 N/A N/A N/A N/A 0 0 0
ПКТ 03 13.08.2018 108 +0.3 +0.28% 107.7 107.68 107.67 108 107.97 529 571 147.4 6
ПолиплБ01 13.08.2018 101 +0.1 +0.10% 100.9 101 101 101 101 1 1 010 1
ПолиплБ03 13.08.2018 97.89 −0.01 −0.01% 97.9 98 97.51 98 97.61 545 531 965.9 26
ПолиплП1Б1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПолюсБ1 13.08.2018 N/A 111.5 N/A N/A N/A N/A 0 0 0
ПолюсБ2 13.08.2018 N/A 112.12 N/A N/A N/A N/A 0 0 0
ПолюсБ3 13.08.2018 111 0 0% 111 111 111 111 111 101 112 110 3
ПочтаРБ1P1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 13.08.2018 N/A 102.15 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P3 13.08.2018 N/A 101.39 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 13.08.2018 98 −0.5 −0.51% 98.5 98 98 98 98 160 156 800 2
ПочтаРБ1P5 13.08.2018 98 −0.5 −0.51% 98.5 98 98 98 98 13 12 740 2
ПочтаРос02 13.08.2018 N/A 100.32 N/A N/A N/A N/A 0 0 0
ПочтаРос03 13.08.2018 N/A 103.49 N/A N/A N/A N/A 0 0 0
ПочтаРос04 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 13.08.2018 101.6 −0.4 −0.39% 102 101.6 101.6 101.6 101.6 4 4 064 2
ПочтаРосБ3 13.08.2018 N/A 101.8 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
Правоурми1 13.08.2018 N/A 99.17 N/A N/A N/A N/A 0 0 0
ПраймФ 01 13.08.2018 N/A 0.45 N/A N/A N/A N/A 0 0 0
ПраймФ БО1 13.08.2018 N/A 5 N/A N/A N/A N/A 0 0 0
ПраймФ БО2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГарант 2 13.08.2018 N/A 94.3 N/A N/A N/A N/A 0 0 0
Приам 01 13.08.2018 N/A 98.5 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 13.08.2018 100 0 0% 100 100 100 100 100 584 584 000 9
Промкап 02 13.08.2018 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромНСерБ1 13.08.2018 N/A 4.8 N/A N/A N/A N/A 0 0 0
ПромсвбБО6 13.08.2018 99.91 +0.01 +0.01% 99.9 99.95 99.91 100.04 99.97 327 326 894.7 12
ПромсвбБО8 13.08.2018 100.7 −0.1 −0.10% 100.8 100.63 99 100.99 100.68 1 104 1 111 506.6 9
ПромсвбБП1 13.08.2018 N/A 101.05 N/A N/A N/A N/A 0 0 0
ПромСвКап1 13.08.2018 N/A 97.75 N/A N/A N/A N/A 0 0 0
ПропфинБО1 13.08.2018 92 +0.3 +0.33% 91.7 92 92 92 92 3 2 760 1
ПропфнБ-П1 13.08.2018 N/A 103.5 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ПСКап БП1 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
ПСНПрМдБП1 13.08.2018 N/A 3 N/A N/A N/A N/A 0 0 0
ПСНПрМдж 1 13.08.2018 16.53 −3.48 −17.39% 20.01 16.53 16.53 16.53 16.53 2 330.6 1
ПЮДМ БО-П1 13.08.2018 100.1 −0.1 −0.10% 100.2 100 100 100.1 100.02 7 350 075 7
Райфб-БО1 13.08.2018 N/A 95.1 N/A N/A N/A N/A 0 0 0
РегИнв 01 13.08.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
РегИнв Б01 13.08.2018 N/A 0.24 N/A N/A N/A N/A 0 0 0
РегИнв Б02 13.08.2018 N/A 0.39 N/A N/A N/A N/A 0 0 0
РегИнв Б03 13.08.2018 N/A 0.24 N/A N/A N/A N/A 0 0 0
РегИнв Б04 13.08.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
РегИнв Б05 13.08.2018 N/A 0.24 N/A N/A N/A N/A 0 0 0
РегИнв Б06 13.08.2018 N/A 0.18 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РедСофт1P1 13.08.2018 100.01 +0.06 +0.06% 99.95 100.09 99.95 100.09 100.02 130 130 021.4 10
РЕСО-Гар02 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСО-Гар03 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ01 13.08.2018 N/A 100.52 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 13.08.2018 N/A 100.06 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 13.08.2018 N/A 108.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 13.08.2018 95.25 −0.05 −0.05% 95.3 95 91.02 95.25 94.74 65 61 581.2 10
РЖД 1Р-06R 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 13.08.2018 N/A 97.45 N/A N/A N/A N/A 0 0 0
РЖД 36 обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 13.08.2018 104 +1.84 +1.80% 102.16 103.5 103.5 104 103.57 186 192 640 3
РЖД Б01P2R 13.08.2018 103.24 +1.24 +1.22% 102 103.24 103.24 103.24 103.24 3 3 097.2 1
РЖД Б01P3R 13.08.2018 N/A 103.9 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 13.08.2018 102 0 0% 102 102 102 102 102 92 93 840 1
РЖД БО-02 13.08.2018 N/A 104.7 N/A N/A N/A N/A 0 0 0
РЖД БО-05 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 13.08.2018 104.8 0 0% 104.8 104.8 104.8 104.8 104.8 7 7 336 1
РЖД БО-09 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 13.08.2018 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 13.08.2018 N/A 119.6 N/A N/A N/A N/A 0 0 0
РЖД БО-18 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-12обл 13.08.2018 95.99 −1 −1.03% 96.99 96.98 95.31 96.98 96.02 8 7 681.7 3
РЖД-18 обл 13.08.2018 N/A 101.65 N/A N/A N/A N/A 0 0 0
РЖД-19 обл 13.08.2018 N/A 100.3 N/A N/A N/A N/A 0 0 0
РЖД-23 обл 13.08.2018 99.85 −0.15 −0.15% 100 99.7 99.7 99.89 99.85 15 731 15 706 962.4 13
РЖД-28 обл 13.08.2018 101.2 +0.2 +0.20% 101 101.2 101.2 101.2 101.2 5 5 060 1
РЖД-30 обл 13.08.2018 N/A 100.65 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 13.08.2018 95.7 +0.57 +0.60% 95.13 95.44 95.43 95.71 95.52 402 383 977.2 16
РЖД-33 обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 13.08.2018 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РисЛэнд01 13.08.2018 N/A 68.5 N/A N/A N/A N/A 0 0 0
РН БАНК 01 13.08.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 13.08.2018 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 177 179 655 3
РН БАНК1Р2 13.08.2018 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 8 8 120 1
Росбанк2P2 13.08.2018 N/A 103.25 N/A N/A N/A N/A 0 0 0
Росбанк2P3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк-А7 13.08.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
Росбанк-А8 13.08.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
РосбанкБ11 13.08.2018 N/A 103.25 N/A N/A N/A N/A 0 0 0
РосбанкБ12 13.08.2018 N/A 103.25 N/A N/A N/A N/A 0 0 0
РосбанкБ14 13.08.2018 N/A 101.45 N/A N/A N/A N/A 0 0 0
РосбнБСО12 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Росинтруд1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть04 13.08.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
Роснефть05 13.08.2018 102.6 +1.09 +1.07% 101.51 102.6 102.6 102.6 102.6 1 1 026 1
Роснефть06 13.08.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
Роснефть07 13.08.2018 97.1 −2.9 −2.90% 100 98.8 95 98.8 95.1 32 605 31 007 794 20
Роснефть08 13.08.2018 N/A 100 N/A N/A N/A 99.97 0 0 0
Роснефть09 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 13.08.2018 N/A 105.99 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 13.08.2018 N/A 101.1 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 13.08.2018 N/A 100.3 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 13.08.2018 N/A 100.3 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 13.08.2018 103.7 −0.8 −0.77% 104.5 104 101.3 104 101.36 20 064 20 336 913.5 11
Роснфт1P3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 13.08.2018 100.23 −0.94 −0.93% 101.17 100.31 99 101.19 99.39 36 545 36 320 839.2 277
Роснфт1P5 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 13.08.2018 N/A 103 N/A N/A N/A N/A 0 0 0
Роснфт1P8 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 13.08.2018 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P2 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
Роснфт2P3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P4 13.08.2018 95.75 −0.75 −0.78% 96.5 97.8 94.75 99.49 95.06 32 947 31 319 451.3 25
Роснфт2P5 13.08.2018 97.09 +0.09 +0.09% 97 98 97.09 98.98 98.06 11 10 786.9 10
РоснфтБО10 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 13.08.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
РоснфтБО16 13.08.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
РоснфтБО17 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО18 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 13.08.2018 N/A 108.15 N/A N/A N/A N/A 0 0 0
РоснфтБО20 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО23 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 13.08.2018 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 13.08.2018 105.5 +2.5 +2.43% 103 106.78 105.5 106.78 105.53 51 53 817.8 2
РоснфтБО4 13.08.2018 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 13.08.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 13.08.2018 104 +1 +0.97% 103 104.5 104 104.5 104.08 360 374 700 4
РоссетБ1Р1 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
РоссетиБО2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО5 13.08.2018 N/A 105.72 N/A N/A N/A N/A 0 0 0
РоссетиБО6 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 13.08.2018 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 13.08.2018 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РоссКапБ02 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
РоссКапБ03 13.08.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
РоссКапБ04 13.08.2018 N/A 96.64 N/A N/A N/A N/A 0 0 0
Ростел1P1R 13.08.2018 102.45 +0.1 +0.10% 102.35 102.45 102.45 102.45 102.45 10 10 245 1
Ростел1P2R 13.08.2018 N/A 103.5 N/A N/A N/A N/A 0 0 0
Ростел1P3R 13.08.2018 98.95 −1.67 −1.66% 100.62 100.7 98.25 100.7 98.5 117 115 239.5 8
Ростел1P4R 13.08.2018 N/A 96.9 N/A N/A N/A N/A 0 0 0
РостелБО-1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 13.08.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоялКапБО1 13.08.2018 100.85 +0.3 +0.30% 100.55 100.85 100.85 100.85 100.85 50 50 425 1
РСГ-ФинБ01 13.08.2018 N/A 97 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ02 13.08.2018 100 0 0% 100 100 100 100 100 120 120 000 4
РСГ-ФинБ10 13.08.2018 103.81 0 0% 103.81 103.81 103.81 103.81 103.81 1 1 038.1 1
РСГ-ФинБ3 13.08.2018 99 −0.5 −0.50% 99.5 99.78 98.21 99.78 98.45 1 249 1 229 665.8 7
РСГ-ФинБ4 13.08.2018 98.4 +1.65 +1.71% 96.75 98.54 97 98.54 98.21 525 515 600.4 11
РСГ-ФинБ6 13.08.2018 95.11 −0.88 −0.92% 95.99 95.11 95.1 95.11 95.11 75 71 330.5 3
РСГ-ФинБ7 13.08.2018 99.54 −0.27 −0.27% 99.81 99.9 99.5 100 99.91 115 114 917.8 13
РСХБ 10 13.08.2018 100 −1.09 −1.08% 101.09 101.08 100 101.08 100.18 12 12 021.6 4
РСХБ 11 13.08.2018 N/A 101.09 N/A N/A N/A N/A 0 0 0
РСХБ 12 13.08.2018 N/A 105 N/A N/A N/A N/A 0 0 0
РСХБ 13 13.08.2018 99.9 +0.68 +0.69% 99.22 99.79 99.79 99.9 99.85 23 22 966 2
РСХБ 14 13.08.2018 100.28 −0.97 −0.96% 101.25 100.28 100.28 100.28 100.28 3 3 008.4 2
РСХБ 15 13.08.2018 N/A 100.24 N/A N/A N/A N/A 0 0 0
РСХБ 16 13.08.2018 99.1 0 0% 99.1 99.1 99.1 99.1 99.1 10 9 910 1
РСХБ 17 13.08.2018 N/A 100.27 N/A N/A N/A N/A 0 0 0
РСХБ 18 13.08.2018 N/A 101.54 N/A N/A N/A N/A 0 0 0
РСХБ 20 13.08.2018 99 −0.65 −0.65% 99.65 99 99 99 99 73 72 270 3
РСХБ 21 13.08.2018 100 +4.66 +4.89% 95.34 99.99 99.99 100 100 17 16 999.9 2
РСХБ 22 13.08.2018 N/A 100.3 N/A N/A N/A N/A 0 0 0
РСХБ 23 13.08.2018 N/A 100.31 N/A N/A N/A N/A 0 0 0
РСХБ 24 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 13.08.2018 N/A 62.27 N/A N/A N/A N/A 0 0 0
РСХБ 27 13.08.2018 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 13.08.2018 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 5 13.08.2018 N/A 101.65 N/A N/A N/A N/A 0 0 0
РСХБ 8 13.08.2018 100 +0.34 +0.34% 99.66 100 100 100 100 149 149 000 1
РСХБ 9 13.08.2018 95.16 −4.74 −4.74% 99.9 98.04 95.16 98.04 97.75 50 48 876 3
РСХБ БО 1P 13.08.2018 103.68 0 0% 103.68 103.68 103.68 103.68 103.68 47 48 729.6 3
РСХБ БО 2P 13.08.2018 101.99 −0.68 −0.66% 102.67 102.4 101.99 102.4 102.12 189 193 016 5
РСХБ БО 3P 13.08.2018 101 −0.3 −0.30% 101.3 101.04 101 101.04 101.01 3 3 030.4 2
РСХБ БО 4P 13.08.2018 100.1 0 0% 100.1 100.05 99.43 100.1 99.89 653 652 268.6 16
РСХБ БО13 13.08.2018 N/A 104.2 N/A N/A N/A N/A 0 0 0
РСХБ БО14 13.08.2018 103.86 −0.02 −0.02% 103.88 100.03 100.03 103.87 100.23 79 79 181.2 4
РСХБ БО15 13.08.2018 N/A 101.55 N/A N/A N/A N/A 0 0 0
РСХБ БО17 13.08.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 13.08.2018 96 −1.98 −2.02% 97.98 97.5 95.5 97.98 95.3 30 254 29 025 401.2 45
РСХБ БО8 13.08.2018 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 13.08.2018 N/A 101.99 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 13.08.2018 N/A 100.135 N/A N/A N/A N/A 0 0 0
РУСАЛБАл08 13.08.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 13.08.2018 101.45 −0.12 −0.12% 101.57 101.38 101.34 101.65 101.4 757 767 561 20
РусГидрБП4 13.08.2018 102 +1.1 +1.09% 100.9 101.08 101 102 101.08 311 314 344 3
РусГидрБП5 13.08.2018 99.85 −1.65 −1.63% 101.5 100 61 100 96.34 137 798 132 757 773.4 139
РусГидро01 13.08.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
РусГидро02 13.08.2018 N/A 106.4 N/A N/A N/A N/A 0 0 0
РусГидро07 13.08.2018 N/A 69.57 N/A N/A N/A N/A 0 0 0
РусГидро08 13.08.2018 74 +3.01 +4.24% 70.99 74 74 74 74 1 740 1
РусГидро09 13.08.2018 N/A 97.26 N/A N/A N/A N/A 0 0 0
Русфинан12 13.08.2018 N/A 103.48 N/A N/A N/A N/A 0 0 0
Русфинан15 13.08.2018 N/A 102.18 N/A N/A N/A N/A 0 0 0
РусфинБ1P1 13.08.2018 N/A 100.09 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 13.08.2018 N/A 103.49 N/A N/A N/A N/A 0 0 0
РусфинБО12 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
СамарОбл 9 13.08.2018 100.54 0 0% 100.54 100.54 100.54 100.54 100.54 20 8 043.2 1
СамарОбл10 13.08.2018 103.02 −0.09 −0.09% 103.11 106.58 103.01 106.58 103.16 248 76 750.38 15
СамарОбл11 13.08.2018 107.35 0 0% 107.35 107.35 107.35 107.35 107.35 43 23 080.25 1
СамарОбл12 13.08.2018 N/A 108.09 N/A N/A N/A N/A 0 0 0
СамарОбл13 13.08.2018 102.5 +0.5 +0.49% 102 102.5 102.5 102.5 102.5 5 5 125 1
СамарОбл14 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СамолетБП1 13.08.2018 N/A 101.75 N/A N/A N/A N/A 0 0 0
СамолетБП2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СамолетБП3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 13.08.2018 100.25 −0.35 −0.35% 100.6 100.26 100.25 100.26 100.25 200 200 500.2 11
СберБ Б08R 13.08.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СберБ Б09R 13.08.2018 N/A 97 N/A N/A N/A N/A 0 0 0
СберБ Б10R 13.08.2018 N/A 94 N/A N/A N/A N/A 0 0 0
СберБ Б11R 13.08.2018 N/A 94 N/A N/A N/A N/A 0 0 0
СберБ Б12R 13.08.2018 99.75 −0.16 −0.16% 99.91 99.89 99.75 100 99.98 25 991 25 985 697.8 11
СберБ Б14R 13.08.2018 N/A 97 N/A N/A N/A N/A 0 0 0
СберБ Б15R 13.08.2018 101 −3.04 −2.92% 104.04 106.12 101 108.32 102.84 70 71 990 5
СберБ Б16R 13.08.2018 99 −0.5 −0.50% 99.5 99 99 99 99 3 060 3 029 400 8
СберБ Б17R 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б19R 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО18 13.08.2018 102.29 −0.04 −0.04% 102.33 101.92 101.87 102.29 102.11 129 131 725.7 26
СберБ БО19 13.08.2018 102.5 −0.63 −0.61% 103.13 102.61 102.21 102.62 102.55 105 107 679.8 7
СберБ БО2R 13.08.2018 96.45 −0.66 −0.68% 97.11 98.41 95.85 98.41 95.97 27 25 936.6 10
СберБ БО37 13.08.2018 104 −0.36 −0.34% 104.36 106.16 101.01 106.16 102.58 79 81 037.1 21
СберБ БО3R 13.08.2018 101.49 +1 +1.00% 100.49 100.49 100.02 101.49 100.74 38 305 38 586 733.5 98
СберБ БО4R 13.08.2018 98.5 +1.05 +1.08% 97.45 96.53 96.46 98.5 96.85 36 727 35 571 783.4 83
СберБ БО5R 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
СберБ БО6R 13.08.2018 96.98 −0.01 −0.01% 96.99 96.24 95.97 99.32 96.36 17 858 17 208 847.7 47
СберБ БО7R 13.08.2018 96 −2 −2.04% 98 96 96 96 96 2 1 920 2
СберБ об 1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СберББО13R 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 13.08.2018 N/A 108.4 N/A N/A N/A N/A 0 0 0
СвердлОб4 13.08.2018 100.5 −0.2 −0.20% 100.7 100.5 100.5 100.5 100.5 30 30 150 1
СвязьБанк3 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк4 13.08.2018 N/A 93 N/A N/A N/A N/A 0 0 0
СвязьБанк5 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СЗД Б1-1 13.08.2018 101.9 0 0% 101.9 101.53 101.52 101.9 101.83 604 615 037.7 19
СЗД БО-1-2 13.08.2018 100.82 +0.02 +0.02% 100.8 100.81 100.72 100.82 100.81 964 971 785.6 17
СЗКК 03 13.08.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СЗКК 04 13.08.2018 N/A 97 N/A N/A N/A N/A 0 0 0
СибГосБ1P1 13.08.2018 N/A 16.5 N/A N/A N/A N/A 0 0 0
СИБУРХол10 13.08.2018 106.7 −0.09 −0.08% 106.79 106.7 106.7 106.7 106.7 9 9 603 1
СИБУРХол11 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
СИБУРХол12 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-1 13.08.2018 99.89 +0.23 +0.23% 99.66 99.89 99.89 99.89 99.89 119 118 869.1 3
СилМашБО-2 13.08.2018 99.5 −0.28 −0.28% 99.78 99.78 99.5 99.78 99.52 334 332 402.3 12
СилМашБО-3 13.08.2018 94.8 −0.1 −0.11% 94.9 93.01 93.01 94.94 94.13 325 305 922 9
СилМашБО-4 13.08.2018 93.95 −0.25 −0.27% 94.2 94 93.95 94.1 93.97 494 464 209.5 5
СилМашБО-5 13.08.2018 94.25 −0.05 −0.05% 94.3 93.95 93.3 94.25 94.05 118 110 977.5 8
СилМашБО-6 13.08.2018 94.4 +0.4 +0.43% 94 94 94 94.4 94.01 267 250 996 4
СилМашины2 13.08.2018 95 +3 +3.26% 92 95 95 95 95 1 950 1
Синтагма01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СИНХФБО1P1 13.08.2018 100 −2 −1.96% 102 101 100 101 100.69 852 857 900 4
Система1P8 13.08.2018 99.75 0 0% 99.75 99.75 99.75 99.75 99.75 100 99 750 1
СистемБ1P1 13.08.2018 100.39 −0.14 −0.14% 100.53 100.35 100.3 100.4 100.31 3 693 3 704 518.8 18
СистемБ1P2 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 13.08.2018 98.49 −0.51 −0.52% 99 99 98.01 99 98.48 71 69 921.1 9
СистемБ1P5 13.08.2018 99.6 −0.5 −0.50% 100.1 99.56 99.55 99.61 99.56 55 54 759.6 5
СистемБ1P6 13.08.2018 98.49 +0.23 +0.23% 98.26 98.6 98.49 98.6 98.5 335 329 969 3
СистемБ1P7 13.08.2018 100.15 +0.1 +0.10% 100.05 100.08 100 100.23 100.07 2 071 2 072 513.4 35
СКИБ C01 13.08.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
СмолОб2013 13.08.2018 100.26 +0.06 +0.06% 100.2 100.26 100.26 100.26 100.26 6 1 203.12 2
СМП БО-01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СМСФИН БО1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Совком 2В3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО1 13.08.2018 N/A 100.12 N/A N/A N/A N/A 0 0 0
Совком БО3 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Совком БО5 13.08.2018 100.15 0 0% 100.15 100.1 100.1 100.15 100.1 205 205 207.5 4
СолЛизБО01 13.08.2018 100.15 +0.15 +0.15% 100 100.14 100.14 100.15 100.15 434 434 650.5 3
СоллФин 01 13.08.2018 103.4 0 0% 103.4 103.39 103.39 103.4 103.39 33 34 118.8 4
СоломЛес01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СоцИнфр 1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 13.08.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 13.08.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбГО35001 13.08.2018 98.7 −0.3 −0.30% 99 98.7 98.7 98.7 98.7 3 2 961 1
СПбГО35002 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СПбТел 01 13.08.2018 N/A 100.33 N/A N/A N/A N/A 0 0 0
СПбТел 02 13.08.2018 102.4 +0.3 +0.29% 102.1 102.4 102 102.4 102.38 7 467 7 644 900 5
СПбТел 03 13.08.2018 102 +0.2 +0.20% 101.8 102 102 102 102 3 3 060 1
СПбТел 04 13.08.2018 N/A 104.5 N/A N/A N/A N/A 0 0 0
СПбТел 05 13.08.2018 N/A 105.45 N/A N/A N/A N/A 0 0 0
СПбТел 07 13.08.2018 103.25 +0.25 +0.24% 103 102.5 102 103.25 102.83 47 48 427.5 5
Спектр 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СтаврКрай2 13.08.2018 N/A 106.98 N/A N/A N/A N/A 0 0 0
СтаврКрай3 13.08.2018 N/A 107.5 N/A N/A N/A N/A 0 0 0
СТНТ БО-01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 13.08.2018 N/A 99.6 N/A N/A N/A N/A 0 0 0
Стржилинв1 13.08.2018 85 0 0% 85 85 85 85 85 1 850 1
Стройтемп1 13.08.2018 N/A 92.7 N/A N/A N/A N/A 0 0 0
СтруктИнв1 13.08.2018 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 13.08.2018 31.04 +0.97 +3.23% 30.07 31.04 31.04 31.04 31.04 1 310.4 1
СТТ 02 13.08.2018 N/A 33.32 N/A N/A N/A N/A 0 0 0
СТТ 03 13.08.2018 N/A 27 N/A N/A N/A N/A 0 0 0
СТТ БО-2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 13.08.2018 100.5 N/A 100.5 100.5 100.5 100.5 205 206 025 2
СУЭКФБ1P1R 13.08.2018 N/A 102.95 N/A N/A N/A N/A 0 0 0
СУЭК-Фин01 13.08.2018 N/A 83.01 N/A N/A N/A N/A 0 0 0
СУЭК-Фин05 13.08.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
СУЭК-Фин07 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
СУЭК-Фин08 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
СэтлГрБ1P1 13.08.2018 97 −0.01 −0.01% 97.01 98.5 97 98.5 97.47 635 618 935 21
ТамбовОб17 13.08.2018 N/A 105.88 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 13.08.2018 N/A 107.5 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ТБС 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТверОбл 13 13.08.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ТГК-1 03 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-2 БО-2 13.08.2018 100 +0.01 +0.01% 99.99 99.54 99.54 100 99.76 3 103 773 855.35 28
ТелХолПБО1 13.08.2018 103.3 +0.77 +0.75% 102.53 103.3 103.3 103.3 103.3 30 30 990 1
ТелХолПБО2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 13.08.2018 102.8 +0.25 +0.24% 102.55 102.75 102.75 102.8 102.79 328 337 149.5 12
Тинькофф1R 13.08.2018 100.7 −0.15 −0.15% 100.85 100.61 100.61 100.75 100.73 88 88 640.7 4
ТинькоффБ7 13.08.2018 100 −0.14 −0.14% 100.14 100.05 99.9 100.11 99.99 1 172 1 171 915.6 9
ТКБ БО-2 13.08.2018 N/A 78.88 N/A N/A N/A N/A 0 0 0
ТКБ-С04 13.08.2018 102.6 +4.6 +4.69% 98 102.6 102.6 102.6 102.6 30 30 780 1
ТКК кл. А1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК об. 01 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
ТКХ БП1 13.08.2018 N/A 101.25 N/A N/A N/A N/A 0 0 0
ТМК БО-5 13.08.2018 100.36 −2.64 −2.56% 103 103.48 100.36 103.77 102.71 463 475 554.1 17
ТМК БО-6 13.08.2018 101.1 −0.5 −0.49% 101.6 101.1 101.1 101.2 101.11 1 282 1 296 253 14
ТМК БО-7 13.08.2018 N/A 102.91 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 13.08.2018 100 −0.7 −0.70% 100.7 100 99.41 100 99.35 150 918 150 032 605.4 20
ТомскАдм 5 13.08.2018 104.74 −0.11 −0.10% 104.85 104.74 104.74 104.74 104.74 21 12 097.47 4
ТомскАдм 6 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб01 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТомскОб 48 13.08.2018 100.95 −0.05 −0.05% 101 100.95 100.95 100.95 100.95 19 9 590.25 3
ТомскОб 55 13.08.2018 109.5 +5.5 +5.29% 104 109.09 109.09 109.5 109.48 460 503 627 17
ТомскОб 62 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКонБ1 13.08.2018 96.8 −0.9 −0.92% 97.7 98.9 96.8 98.9 96.82 107 103 597 6
ТрансКонБ2 13.08.2018 N/A 103.3 N/A N/A N/A N/A 0 0 0
ТрансмшПБ1 13.08.2018 102.08 −0.42 −0.41% 102.5 101.5 101.3 102.08 101.47 3 807 3 863 102.7 11
Транснф 03 13.08.2018 104 −0.11 −0.11% 104.11 104 104 104 104 443 460 720 1
ТранснфБО5 13.08.2018 107.75 +3.25 +3.11% 104.5 107.75 107.75 107.75 105.1 1 1 077.5 1
ТранснфБО6 13.08.2018 N/A 106.24 N/A N/A N/A N/A 0 0 0
ТранснфБО7 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 13.08.2018 98.65 −1.65 −1.65% 100.3 100.3 98.65 100.3 99.24 41 40 686.5 3
ТрансФ1P03 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 13.08.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФ1P05 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО26 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО27 13.08.2018 N/A 108.25 N/A N/A N/A N/A 0 0 0
ТрансФБО28 13.08.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрансФБО29 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 13.08.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 13.08.2018 N/A 107.75 N/A N/A N/A N/A 0 0 0
ТрансФБО40 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ28 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 13.08.2018 N/A 109.5 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 13.08.2018 98.44 −0.15 −0.15% 98.59 96 96 98.44 96.22 261 251 140 14
ТрнфБО1P2 13.08.2018 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 13.08.2018 N/A 102.85 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 13.08.2018 N/A 104.75 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 13.08.2018 N/A 107.6 N/A N/A N/A N/A 0 0 0
ТрнфБО1P6 13.08.2018 102.06 −0.27 −0.26% 102.33 102.07 102.06 102.07 102.06 740 755 246 53
ТрнфБО1P7 13.08.2018 102.19 +0.19 +0.19% 102 102.19 102.19 102.19 102.19 1 1 021.9 1
ТрнфБО1P8 13.08.2018 98.09 −0.1 −0.10% 98.19 97.67 97.67 98.09 97.7 56 54 713 6
ТрнфБО1P9 13.08.2018 98.99 −1 −1.00% 99.99 97.6 96.5 98.99 96.59 4 297 4 150 406.6 21
ТрФинанс 1 13.08.2018 N/A 3.05 N/A N/A N/A N/A 0 0 0
ТТБИнвПр01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТулОбл2015 13.08.2018 103.4 0 0% 103.4 103.2 103.1 103.4 103.36 1 632 506 068.11 9
УАХМФИН1P1 13.08.2018 N/A 101.25 N/A N/A N/A N/A 0 0 0
УАХМФИН1P2 13.08.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
УАХМФИН1P3 13.08.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
УВЗ Б01 13.08.2018 99.99 +0.46 +0.46% 99.53 99.99 99.99 99.99 99.99 137 136 986.3 1
УВЗ Б02 13.08.2018 100.21 +0.59 +0.59% 99.62 100.21 100.21 100.21 100.21 28 28 058.8 1
Удмурт2015 13.08.2018 109 +0.05 +0.05% 108.95 108.99 108.99 109.29 109.18 1 799 1 964 224.7 10
Удмурт2016 13.08.2018 N/A 115 N/A N/A N/A N/A 0 0 0
Удмуртия-7 13.08.2018 99.35 0 0% 99.35 99.44 99.35 99.44 99.41 102 50 701.35 5
Ульян.об17 13.08.2018 N/A 101.18 N/A N/A N/A N/A 0 0 0
УниверКап1 13.08.2018 N/A 96.5 N/A N/A N/A N/A 0 0 0
УОМЗ БО-2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтход01 13.08.2018 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 13.08.2018 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 13.08.2018 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 13.08.2018 N/A 95 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 13.08.2018 N/A 101.1 N/A N/A N/A N/A 0 0 0
УрКаПБО4P 13.08.2018 94.8 −0.3 −0.32% 95.1 96.99 94.8 96.99 95.04 2 102 1 997 698.7 14
ФГУП ГЦСС1 13.08.2018 99.95 0 0% 99.95 100.09 99.95 100.09 100 2 657 2 656 993.5 9
ФинАвиа 01 13.08.2018 65 −0.9 −1.37% 65.9 65 63.25 65 64.89 618 401 020 26
ФинАвиа 02 13.08.2018 15 −0.25 −1.64% 15.25 14.94 14.94 15 14.95 1 153 172 408.2 15
Финанс-М 1 13.08.2018 N/A 99.94 N/A N/A N/A N/A 0 0 0
ФинИнв 01 13.08.2018 N/A 2.9 N/A N/A N/A N/A 0 0 0
ФинСтанд01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФКОНС П02 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ 10 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ФПК 01 13.08.2018 N/A 102.19 N/A N/A N/A N/A 0 0 0
ФПК 1P-01 13.08.2018 103.34 +0.01 +0.01% 103.33 103.34 103.34 103.34 103.34 6 6 200.4 1
ФПК 1P-02 13.08.2018 N/A 100.32 N/A N/A N/A N/A 0 0 0
ФПК 1P-03 13.08.2018 93.89 −0.36 −0.38% 94.25 93.89 93.89 93.89 93.89 1 938.9 1
ФПКГарИнP1 13.08.2018 100 0 0% 100 100 100 100 100 5 5 000 1
ФПКГарИнP2 13.08.2018 N/A 98.98 N/A N/A N/A N/A 0 0 0
ФПКГарИнP3 13.08.2018 96.5 −1.99 −2.02% 98.49 90 90 96.5 95.87 116 111 210 8
ФСИ 01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 13.08.2018 98.5 −1.5 −1.50% 100 99 98.5 99.52 98.58 192 189 277 6
ФСК ЕЭС Б4 13.08.2018 100.99 0 0% 100.99 100.99 100.99 100.99 100.99 12 12 118.8 1
ФСК ЕЭС-06 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 13.08.2018 N/A 102.7 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 13.08.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 13.08.2018 N/A 101.2 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 13.08.2018 N/A 94.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-12 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-15 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 13.08.2018 N/A 101.66 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 13.08.2018 N/A 99.2 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 13.08.2018 95.01 0 0% 95.01 95.39 95.01 95.39 95.31 48 45 749.2 7
ФСК ЕЭС-23 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 13.08.2018 N/A 100.44 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 13.08.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Хакас2013 13.08.2018 100 −0.38 −0.38% 100.38 100.07 99.74 100.26 100.03 2 280 1 368 477 65
Хакас2014 13.08.2018 104.87 −0.25 −0.24% 105.12 105.4 104.87 105.4 105.14 461 145 413.42 7
Хакас2015 13.08.2018 N/A 104.36 N/A N/A N/A N/A 0 0 0
Хакас2016 13.08.2018 112 −0.1 −0.09% 112.1 112.03 111.7 112.11 111.95 705 789 235.1 23
ХКФинБ1P1 13.08.2018 N/A 101.4 N/A N/A N/A N/A 0 0 0
ХМАО 09 13.08.2018 102.8 +0.34 +0.33% 102.46 102.9 102.8 102.9 102.88 19 5 864.1 2
ХМАО 10 13.08.2018 N/A 105.75 N/A N/A N/A N/A 0 0 0
ХМАО 11 13.08.2018 99.01 −1 −1.00% 100.01 99.01 99.01 99.01 99.01 5 4 950.5 1
ХорусФ БО1 13.08.2018 N/A 98.27 N/A N/A N/A N/A 0 0 0
ХорусФ БО2 13.08.2018 N/A 98.27 N/A N/A N/A N/A 0 0 0
ХорусФин01 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р2 13.08.2018 N/A 100.07 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р3 13.08.2018 N/A 100.85 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИнБ10 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИнБО7 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 13.08.2018 100.6 −0.2 −0.20% 100.8 100.9 100.6 100.9 100.76 3 644 3 671 517.5 34
ЦППК П1Б1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 13.08.2018 N/A 104 N/A N/A N/A N/A 0 0 0
ЧЗПСН-П Б1 13.08.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P1 13.08.2018 103.95 −1.05 −1.00% 105 104 103.95 104 103.98 1 000 1 039 750 2
ЧТПЗ 1P2 13.08.2018 102.35 −2.64 −2.51% 104.99 103 102.35 103 102.35 82 442 84 382 637 5
ЧТПЗ 1P3 13.08.2018 103.3 −0.2 −0.19% 103.5 103.4 103.3 103.4 103.31 421 434 953 9
ЧТПЗ 1P4 13.08.2018 N/A 102 N/A N/A N/A N/A 0 0 0
Экспател01 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Экспобанк3 13.08.2018 N/A 61.74 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P1 13.08.2018 100 +0.15 +0.15% 99.85 99.86 99.5 100 99.94 693 635 081.85 17
ЭлемЛизБО3 13.08.2018 N/A 88 N/A N/A N/A N/A 0 0 0
ЭлемЛизБО4 13.08.2018 N/A 95.29 N/A N/A N/A N/A 0 0 0
Энел 1P-1R 13.08.2018 N/A 103.07 N/A N/A N/A N/A 0 0 0
ЮгИнРегБО1 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКр 02-ИП 13.08.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ10 13.08.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ11 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ21 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ22 13.08.2018 N/A 85.88 N/A N/A N/A N/A 0 0 0
Якут 35006 13.08.2018 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 10 3 135 1
Якут-07 об 13.08.2018 107.75 −0.04 −0.04% 107.79 107.23 107.23 107.75 107.48 247 172 564.28 7
Якут-08 об 13.08.2018 104 +0.01 +0.01% 103.99 104 104 104 104 6 6 240 2
Якут-09 об 13.08.2018 N/A 103.5 N/A N/A N/A N/A 0 0 0
Якут-10 об 13.08.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 13.08.2018 N/A 117.55 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 13.08.2018 103.49 0 0% 103.49 103.49 103.49 103.49 103.49 2 2 069.8 1
ЯНАО2017-2 13.08.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2014 13.08.2018 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 1 425 470 071.93 18
ЯрОбл 2016 13.08.2018 N/A 105.79 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 13.08.2018 103 0 0% 103 103 103 103 103 16 16 480 2
ЯрОбл35016 13.08.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
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.
