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
AAG-01 12:37:06 97.16 +0.16 +0.16% 97 97.01 96.59 97.16 96.72 11 10 639 4
AGROFRGT01 12:37:51 96.27 −0.21 −0.22% 96.48 96.48 95.75 96.87 95.87 299 286 657 49
ANTERRA-02 12:38:26 94.52 +0.32 +0.34% 94.2 94.49 94.23 94.69 94.46 119 112 409 39
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 25.06.2024 18:48:21 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 12:37:02 85.93 +0.19 +0.22% 85.74 85.73 85.73 85.95 85.9 206 175 405 58
CTRLлиз1Р2 12:38:28 89.2 +0.55 +0.62% 88.65 88.9 88.69 89.47 89.01 94 83 674 35
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 12:38:31 95.16 +0.26 +0.27% 94.9 94.95 94.91 95.16 94.99 955 907 115 48
iВУШ 1P1 12:37:26 95.69 +0.04 +0.04% 95.65 95.65 95.15 95.73 95.51 1 346 1 285 502 226
iВУШ 1P2 12:38:18 85.7 +0.23 +0.27% 85.47 85.48 85.48 86.14 85.83 1 944 1 668 616 273
iВУШ 1P3 12:38:07 99.3 +0.05 +0.05% 99.25 99.33 99.1 99.4 99.26 8 066 8 006 059 137
iКарРус1P1 12:38:17 94.6 +0.15 +0.16% 94.45 94.49 94.23 94.98 94.52 191 180 537 40
iКарРус1P2 12:38:13 87.77 −0.03 −0.03% 87.8 87.81 87.53 87.96 87.76 1 957 1 717 454 252
iКарРус1P3 12:38:30 85.88 −0.03 −0.03% 85.91 85.92 85.72 86.08 85.86 3 426 2 941 735 358
iПетрИнжP1 12:37:06 89.56 −0.42 −0.47% 89.98 89.99 89.1 89.99 89.43 63 56 338 23
iПМЕДДМ1Р3 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 12:38:19 92.44 +0.39 +0.42% 92.05 93.46 91.01 95.45 92.67 160 148 268 45
iПозитивР1 12:36:49 101 −0.09 −0.09% 101.09 101.44 100.7 101.44 100.93 11 510 11 617 114 315
iСелкт1Р2R 12:38:29 92.2 +0.26 +0.28% 91.94 92.09 91.86 92.24 92.06 229 210 829 37
iСелкт1Р3R 12:38:18 88.7 −0.15 −0.17% 88.85 88.85 88.41 88.86 88.77 1 703 1 511 834 129
iСелкт1Р4R 12:38:00 94.59 −0.27 −0.28% 94.86 94.9 93.55 94.99 94.56 2 244 2 121 904 169
iУОМЗ Б-4 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 11:58:30 N/A 90.35 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 11:49:08 N/A 75 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 12:38:13 N/A 87.99 N/A N/A N/A N/A 0 0 0
iХРОМОС Б1 12:38:07 97.16 −0.04 −0.04% 97.2 97.2 96.4 97.2 96.64 338 326 655 33
Kviku1P1 12:36:46 95.4 +0.9 +0.95% 94.5 95.5 95 95.5 95.17 398 284 094 166
MTRCSPR001 12:33:24 99.41 +0.01 +0.01% 99.4 99.42 99.4 99.46 99.41 103 102 396 13
NexTouchB1 12:38:34 99.63 −0.11 −0.11% 99.74 99.36 99.28 99.63 99.35 11 10 928 4
NSKATD-01 12:37:25 99.35 +0.47 +0.48% 98.88 98.99 98.52 100 99.35 3 191 3 170 168 212
PLAZA BO01 12:35:58 84.71 −0.9 −1.05% 85.61 85.64 84 87.92 85.16 565 481 150 113
PLAZABO-02 12:38:30 92.57 −0.04 −0.04% 92.61 92.63 92.23 92.63 92.57 72 66 650 20
PolyusZL1 10:01:13 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 12:29:07 N/A 94 N/A N/A N/A N/A 0 0 0
RUS-26 12:38:28 N/A 92.1 N/A N/A N/A N/A 0 0 0
RUS-27 12:38:12 N/A 85.0002 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 12:25:35 N/A 80 N/A N/A N/A N/A 0 0 0
RUS-28 12:38:34 108.99 +0.29 +0.27% 108.7 108.65 108 108.99 108.4289 332 33 258 204 73
RUS-29 12:38:13 N/A 81.48 N/A N/A N/A N/A 0 0 0
RUS-30 12:30:03 93.3999 +1.2499 +1.36% 92.15 91.9312 91.201 93.3999 91.5054 508 000 3 220 974 10
RUS-32 EUR 12:32:11 N/A 64 N/A N/A N/A N/A 0 0 0
RUS-35 12:38:03 N/A 72 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 11:54:00 52 +1 +1.96% 51 52 52 52 52 1 5 380 742 1
RUS-42 10:15:15 N/A 76 N/A N/A N/A N/A 0 0 0
RUS-43 10:15:27 N/A 82.8 N/A N/A N/A N/A 0 0 0
RUS-47 12:38:30 N/A 64 N/A N/A N/A N/A 0 0 0
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 12:38:32 87.55 −1.67 −1.87% 89.22 88.5 87.37 88.51 87.66 1 738 11 859 859 238
SELGOLD002 12:38:36 89.61 −0.54 −0.60% 90.15 90.06 89.61 90.17 89.83 62 433 596 40
SELGOLD003 12:37:11 87.64 −1.06 −1.20% 88.7 88.56 87.63 88.56 87.91 255 1 745 149 86
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 12:38:31 N/A 94.5 N/A N/A N/A N/A 0 0 0
А101 1P01 12:38:04 100.69 −0.19 −0.19% 100.88 101.46 100.4 101.46 100.69 216 217 493 38
АБЗ-1 1Р02 12:38:09 98.47 −0.31 −0.31% 98.78 98.47 98.38 98.78 98.49 324 319 100 31
АБЗ-1 1Р03 12:33:55 93.68 +0.24 +0.26% 93.44 93.44 93.32 93.68 93.6 296 277 069 31
АБЗ-1 1Р04 12:38:35 90.49 −0.31 −0.34% 90.8 90.72 90.49 90.86 90.59 812 735 557 43
АБЗ-1 1Р05 12:38:35 87.74 0 0% 87.74 87.75 87.35 87.8 87.69 633 555 081 93
АвАгроБ1P1 11:32:33 N/A 100.6 N/A N/A N/A 101.79 0 0 0
АвАгроБ1P3 12:23:50 N/A 99.98 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 25.09.2024 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 12:38:05 86.42 +1.46 +1.72% 84.96 83.26 83.02 86.99 83.98 10 8 398 9
АВТОБФ БП4 12:09:20 N/A 96.48 N/A N/A N/A N/A 0 0 0
АВТОБФ БП5 12:11:18 N/A 98.15 N/A N/A N/A N/A 0 0 0
АВТОБФ БП6 12:16:57 97.15 0 0% 97.15 97.15 97.15 97.15 97.15 3 2 915 1
АВТОДОМ1Р1 12:38:09 98.27 −0.13 −0.13% 98.4 98.39 98.2 98.39 98.31 270 265 437 34
АВТОДОМ1Р2 25.09.2024 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 03 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 04 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 12:38:32 N/A 140 N/A N/A N/A N/A 0 0 0
Автодор2Р5 12:38:22 93.81 −0.1 −0.11% 93.91 93.26 93.26 93.95 93.93 185 139 017 12
Автодор3Р1 12:38:24 86.04 +0.19 +0.22% 85.85 86.02 85.85 86.04 85.9 654 502 789 25
Автодор3Р2 12:38:12 81.56 +0.24 +0.30% 81.32 81.8 81.56 81.86 81.61 119 97 119 20
Автодор3Р3 12:37:40 89.52 −0.08 −0.09% 89.6 89.52 89.52 89.52 89.52 10 8 952 5
Автодор4Р1 12:37:27 82.04 +0.34 +0.42% 81.7 81.72 81.5 82.04 81.66 307 250 703 15
Автодор4Р2 12:29:25 N/A 98.51 N/A N/A N/A N/A 0 0 0
Автодор4Р4 12:38:33 86.93 +0.39 +0.45% 86.54 86.97 86.87 86.97 86.92 5 4 346 5
Автодор5Р1 12:35:27 85.38 −0.01 −0.01% 85.39 86.28 85.37 86.28 85.4 1 258 859 484 44
Автодор5Р2 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 12:38:18 89.17 +0.32 +0.36% 88.85 89.39 88.8 90.55 89.12 1 911 1 703 015 49
Автодор5Р4 25.09.2024 16:30:09 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 12:27:58 99.45 +0.01 +0.01% 99.44 99.4 99.4 99.48 99.45 27 26 850 8
Автодр5Р10 25.09.2024 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Агродом01 12:36:24 99.95 +0.07 +0.07% 99.88 99.88 99.88 99.95 99.91 5 4 995 3
АГТК БО-01 12:38:28 91.52 +0.51 +0.56% 91.01 91.66 91.32 92.33 91.69 79 72 438 17
АГТК БО-02 12:38:29 85.15 −0.29 −0.34% 85.44 85.44 85.04 85.46 85.25 39 33 249 11
АГТК БО-03 24.09.2024 19:00:05 90.36 −0.52 −0.57% 90.88 89.11 89.11 90.84 89.92 161 144 771 48
АГТК БО-04 12:31:02 86.53 +0.24 +0.28% 86.29 86.54 86.12 86.54 86.49 164 141 837 21
АГТК БО-05 12:36:48 86.74 +0.04 +0.05% 86.7 86.7 86.12 86.77 86.57 44 38 092 13
АЗБУКАВКП1 12:37:32 95.9 +0.06 +0.06% 95.84 95.71 95.71 95.99 95.94 63 60 440 18
АЗБУКАВКП2 12:38:25 95.43 +0.13 +0.14% 95.3 95.3 95.3 95.43 95.37 143 136 385 25
АЗБУКАВКП3 12:38:29 99.98 +0.04 +0.04% 99.94 99.98 99.73 99.98 99.98 571 570 883 15
Азимут 01 20.08.2024 18:48:45 N/A N/A N/A N/A N/A N/A 0 0 0
АЙГЕНИС-01 12:37:04 99.67 +0.07 +0.07% 99.6 99.73 99.41 99.73 99.6 15 14 940 7
АйДиКоле02 12:38:10 98.21 −0.19 −0.19% 98.4 98.21 98.2 98.21 98.21 28 27 499 5
АйДиКоле03 12:38:27 89.25 +1.07 +1.21% 88.18 89.87 88.18 89.87 89.46 212 189 649 14
АйДиКоле04 12:15:34 90.2 −1.18 −1.29% 91.38 90.85 90.2 91.38 90.85 653 593 280 17
АйДиКоле05 12:26:13 98.59 +0.06 +0.06% 98.53 98.59 98.59 98.59 98.59 3 2 958 1
АйДиКоле06 12:37:05 89.69 −0.31 −0.34% 90 90.24 89 90.24 89.77 1 435 1 288 241 101
АйДиКоле07 12:38:01 93.96 +0.34 +0.36% 93.62 94 93.6 94 93.88 62 58 204 19
АИЖК14-2А3 11:48:30 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 12:38:00 99.05 +0.02 +0.02% 99.03 99.05 99.05 99.05 99.05 25 6 191 22
АквилонЛP2 12:36:43 89.35 −0.88 −0.98% 90.23 90.55 89.35 90.55 89.64 31 27 789 11
АквилонЛP3 12:38:16 96.07 +0.2 +0.21% 95.87 95.57 95.57 96.07 95.79 25 20 116 6
Акрон Б1P1 12:38:19 N/A 77.42 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 12:37:51 70.52 −2.16 −2.97% 72.68 70.53 70.52 70.53 70.53 2 1 411 2
Акрон Б1P4 12:38:09 97.67 +0.87 +0.90% 96.8 96.0186 96.0185 97.7548 97.6671 3 017 38 582 944 19
АЛРОCЗ027Д 12:35:30 N/A 86.9474 N/A N/A N/A N/A 0 0 0
АЛРОСА Б03 12:38:35 93.97 −0.2 −0.21% 94.17 94 92.99 94.07 93.11 66 61 451 13
АЛРОСА Б04 12:30:39 93 −1.59 −1.68% 94.59 94.06 92.81 94.06 93 21 19 605 12
АЛРОСА Б05 12:30:00 93 −0.99 −1.05% 93.99 93.81 92.88 93.81 93 18 16 761 11
АЛРОСА Б06 12:38:00 93.8 −0.48 −0.51% 94.28 94 92.99 94.2 93.07 63 58 637 14
АЛРОСА Б07 12:38:18 93.07 +0.05 +0.05% 93.02 93.47 92.4 93.5 93.11 75 69 829 32
АЛРОСА1Р1 12:38:20 100.05 −0.03 −0.03% 100.08 100.05 100.02 100.1 100.07 15 753 15 764 763 576
Альта 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 12:38:25 N/A 103.46 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 12:26:19 88.69 +0.49 +0.56% 88.2 88.57 88.57 88.69 88.69 105 93 121 8
АЛЬФАБ ЗО1 09:59:25 N/A 91.21 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 12:34:28 91.3 +0.09 +0.10% 91.21 91.23 91.23 91.3 91.1 6 547 450 3
АЛЬФАБ1Р04 03.09.2024 18:48:18 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 23.09.2024 16:51:13 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 02.07.2024 10:50:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р14 10:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 10:06:09 N/A 114.9 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 12.07.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р13 11:41:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 10:25:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 12:36:52 98.7 −0.13 −0.13% 98.83 98.8 98.49 98.8 98.63 31 30 576 9
АЛЬФАБ2Р21 12:38:31 96.5 0 0% 96.5 96.4 96.4 96.59 96.5 15 268 14 733 807 16
АЛЬФАБ2Р22 12:37:45 95.45 +0.03 +0.03% 95.42 95.54 95.4 95.55 95.49 148 141 330 23
АЛЬФАБ2Р23 12:27:18 90.42 +0.01 +0.01% 90.41 90.63 90.39 90.63 90.42 27 24 415 10
АЛЬФАБ2Р24 12:24:04 89.76 +0.06 +0.07% 89.7 89.92 89.65 89.92 89.71 50 44 856 14
АЛЬФАБ2Р25 12:38:20 93.43 −0.02 −0.02% 93.45 93.43 93.42 93.43 93.43 550 513 865 5
АЛЬФАБ2Р26 12:38:21 90.53 −0.16 −0.18% 90.69 90.68 90.34 90.96 90.56 650 588 650 56
АЛЬФАБ2Р29 10:00:11 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-15 10:06:10 N/A 99.99 N/A N/A N/A N/A 0 0 0
АльфаБО-18 12:38:10 96.74 −0.2 −0.21% 96.94 96.94 96.74 96.94 96.78 22 21 293 6
АльфаБО-21 12:34:30 93.23 +1.12 +1.22% 92.11 92.47 92.47 93.3 92.92 55 51 108 15
АЛЬФА-БС01 11:17:20 N/A 80 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 12:35:09 88.53 −0.3 −0.34% 88.83 88.55 88.07 88.85 88.52 402 355 856 44
АЛЬФАЗО350 12:35:31 67.4999 +0.9009 +1.35% 66.599 67.4999 67.4999 67.4999 67.4999 1 62 362 1
АЛЬФАЗО850 12:38:29 75.35 −0.85 −1.12% 76.2 76.4 75.2041 76.4 75.8541 14 981 122 7
АЛЬЯНС 1P1 12:31:50 87.15 −0.1 −0.11% 87.25 87.25 87.05 87.29 87.14 101 88 011 33
АЛЬЯНС 1P2 12:35:12 82 +0.03 +0.04% 81.97 82.02 81.9 82.02 81.93 7 5 735 3
АЛЬЯНС 1P3 12:36:36 99.85 +0.14 +0.14% 99.71 99.89 99.8 99.9 99.86 303 302 571 32
АЛЬЯНС 1P4 12:37:08 85.59 +0.06 +0.07% 85.53 85.76 85.41 85.76 85.62 146 125 012 56
АЛЬЯНС 1P5 12:36:50 96.43 +0.6 +0.63% 95.83 95.87 95.84 96.78 96.28 35 33 698 9
АЛЬЯНС 1P6 12:27:53 100.01 −0.03 −0.03% 100.04 100 99.95 100.03 99.99 258 257 962 13
АПРИ 05 11:41:38 93.5 −0.27 −0.29% 93.77 93.6 93.23 93.6 93.43 318 297 122 34
АПРИ 2Р1 12:30:08 99.59 −0.07 −0.07% 99.66 99.74 99.56 99.74 99.59 122 121 501 17
АПРИ 2Р2 12:35:03 94.95 −0.25 −0.26% 95.2 95.11 94.9 95.27 95.03 457 434 284 73
АПРИ 2Р3 12:35:11 100.02 −0.12 −0.12% 100.14 100.14 99.9 100.16 100.04 731 731 290 104
АПРИ 2Р4 12:36:04 100.05 −0.02 −0.02% 100.07 100.07 100 100.15 100.03 157 157 046 34
АПРИ БП5 12:37:26 99.32 +0.02 +0.02% 99.3 99.31 99.29 99.43 99.36 488 484 878 44
Апт36,61P1 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 25.09.2024 19:00:04 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 25.09.2024 19:00:04 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 25.09.2024 19:00:05 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 12:36:30 92.17 +0.43 +0.47% 91.74 92.1 92.06 92.2 92.14 15 11 057 8
АРЕНЗА1Р02 12:37:44 88.28 −0.32 −0.36% 88.6 88.1 88.01 88.57 88.08 93 73 726 24
АРЕНЗА1Р03 12:38:32 91.09 +0.53 +0.59% 90.56 91.43 89.9 91.43 90.39 175 158 182 33
АРЕНЗА1Р04 12:36:11 89.32 −0.23 −0.26% 89.55 89.32 89.32 89.32 89.32 18 16 078 3
АРЕНЗА1Р05 12:38:19 100.04 −0.45 −0.45% 100.49 100.8 100.04 100.8 100.44 99 99 440 25
АРЕНЗАПРО1 12:38:34 99.74 −0.08 −0.08% 99.82 99.84 99.23 99.86 99.58 13 1 295 5
АрлифтБО01 12:35:51 93.52 +0.4 +0.43% 93.12 93.62 93.52 93.62 93.55 6 5 613 6
Артгн БО01 12:38:06 86 +0.5 +0.58% 85.5 85.59 85.56 86 85.79 251 215 343 30
АСВ 1Р01 12:38:00 85.71 −0.61 −0.71% 86.32 86.46 85.62 86.46 85.82 126 108 137 18
АСВ 1Р02 12:38:24 87.45 −0.25 −0.29% 87.7 87.58 87.45 87.7 87.56 74 64 795 14
АСпэйс 1Р1 12:34:45 94.47 −0.18 −0.19% 94.65 94.48 94.3 94.79 94.52 267 252 363 76
АСПЭКДом01 12:38:09 98.5 0 0% 98.5 98.54 98.33 98.54 98.46 52 12 800 15
АСПЭКДом02 12:34:25 100.14 −0.06 −0.06% 100.2 100.2 100.04 100.2 100.1 244 244 255 30
АТОМ БП01 12:38:02 85.86 +0.43 +0.50% 85.43 85.86 85.86 85.86 85.86 10 8 586 1
Атомэнпр01 12:38:05 84.2 0 0% 84.2 84.2 84.2 84.2 84.2 56 47 152 3
Атомэнпр02 12:22:06 90.06 +0.03 +0.03% 90.03 90.07 90.06 90.44 90.24 250 225 600 19
АФАНСБО-01 12:38:14 96.96 +0.11 +0.11% 96.85 98.04 96.71 98.04 97.43 26 25 331 8
АФБАНК1Р10 12:38:09 91.07 +0.16 +0.18% 90.91 91.17 91.07 91.17 91.13 15 13 669 4
АФБАНК1Р11 12:36:24 100.25 +0.05 +0.05% 100.2 100.3 100.18 100.3 100.23 2 262 2 267 219 38
АФБАНК1Р12 12:38:28 99.6 +0.19 +0.19% 99.41 99.4 99.17 99.61 99.49 5 627 5 598 203 123
АФБАНК1Р13 12:37:12 99.37 +0.02 +0.02% 99.35 99.7 99.37 99.73 99.4 5 431 5 398 463 70
Аэрофл БО1 12:35:14 84.24 −0.01 −0.01% 84.25 84.59 84.12 84.59 84.26 3 148 2 652 629 129
Аэрфью2Р01 24.09.2024 19:00:04 100 +0.09 +0.09% 99.91 99.97 99.89 100 99.98 338 337 923 37
Аэрфью2Р02 12:38:12 92.36 +0.21 +0.23% 92.15 92.3 91.63 92.36 92.27 193 178 084 31
Аэрфью2Р03 12:35:30 99.56 −0.11 −0.11% 99.67 99.56 99.56 99.75 99.7 224 223 319 20
Байсэл 1Р1 12:38:34 97.2 +0.21 +0.22% 96.99 96.98 96.78 97.22 97.05 685 664 807 79
БалтЛизБП6 12:38:18 94.87 +0.49 +0.52% 94.38 94.07 94.07 95.52 94.77 526 333 972 104
БалтЛизБП7 12:35:10 92.4 −1.1 −1.18% 93.5 92.38 92.38 92.96 92.52 62 57 365 17
БалтЛизБП8 12:38:35 92.59 +0.09 +0.10% 92.5 92.4 92.3 92.6 92.45 608 562 072 72
БалтЛизБП9 09:50:41 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 12:38:29 99.96 +0.12 +0.12% 99.84 99.84 99.8 99.96 99.86 6 105 6 096 741 314
БалтЛизП11 12:38:15 100.24 −0.09 −0.09% 100.33 100.45 100.18 100.63 100.37 8 722 8 754 193 208
БалтЛизП12 12:38:30 99.88 −0.02 −0.02% 99.9 99.8 99.7 99.9 99.87 8 787 8 775 967 293
БанкДОМ1P1 12:36:26 97 +0.12 +0.12% 96.88 96.98 96.82 97 96.97 45 43 638 9
Башкорт20 12:36:07 93.45 −0.27 −0.29% 93.72 93.72 92.74 94.97 93.96 92 34 577 27
Башкорт21 12:36:00 88.58 +0.06 +0.07% 88.52 87.85 87.85 88.58 88.33 3 1 855 3
Башкорт23 12:38:19 88 +0.1 +0.11% 87.9 87.44 87.2 88.3 87.73 63 55 273 27
БашнфБ1P1R 20.09.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 09:50:07 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 30.08.2024 18:48:44 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 25.09.2024 19:00:04 N/A 105.01 N/A N/A N/A N/A 0 0 0
БашнфтБО4 03.09.2024 18:48:44 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО7 31.05.2024 11:23:28 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 12:24:52 95.48 −0.23 −0.24% 95.71 95.43 95.43 95.7 95.52 29 27 699 15
БашнфтБО9 25.09.2024 19:00:04 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 12:33:58 85.34 +0.15 +0.18% 85.19 85.2 85.2 85.34 85.21 11 9 373 2
БДеньг-2P3 12:38:29 81.26 0 0% 81.26 81.26 81.26 81.26 81.26 3 2 438 1
БДеньг-2P4 12:38:29 99.24 −0.12 −0.12% 99.36 99.35 99 99.45 99.26 539 535 007 70
БДеньг-2P5 12:38:20 98.59 −0.04 −0.04% 98.63 98.65 98.5 98.68 98.61 577 569 000 51
БДеньг-2P6 12:36:21 99.98 −0.01 −0.01% 99.99 100.02 99.82 100.02 99.97 729 728 791 46
БДеньг-2P7 12:35:05 100.2 0 0% 100.2 100.2 100.06 100.2 100.19 502 502 940 24
БДеньги-03 12:35:54 102.3 +0.3 +0.29% 102 102.01 102 102.3 102.11 85 86 792 12
БДеньг-Ю01 12:35:00 N/A 96 N/A N/A N/A 95.6268 0 0 0
Беларусь07 12:38:13 92.4 +0.06 +0.06% 92.34 92.35 92.02 92.6 92.37 3 132 2 893 073 299
БелОб34013 11:54:16 100 +0.16 +0.16% 99.84 100 100 100 100 11 2 750 2
БелОб34014 12:36:24 94.85 −0.11 −0.12% 94.96 94.96 94.06 94.96 94.71 10 5 209 9
БелОб34015 12:21:02 N/A 95 N/A N/A N/A N/A 0 0 0
БелОб34016 12:38:31 90.62 −0.62 −0.68% 91.24 91.74 90.62 91.74 91.34 425 23 292 33
БИАНКА-01 12:38:30 101.54 +0.34 +0.34% 101.2 101.2 101.2 102.3 101.72 975 991 744 70
БизНед 1Р2 12.09.2024 18:48:13 N/A N/A N/A N/A N/A N/A 0 0 0
БИЗНЕС01 12:38:31 94.78 −0.22 −0.23% 95 95 94.61 95 94.91 452 428 991 89
БинФарм1P1 12:26:25 99.02 −0.16 −0.16% 99.18 98.83 98.83 99.18 99.09 13 12 882 8
БинФарм1P2 12:38:06 100.36 −0.43 −0.43% 100.79 99.93 99.91 100.7 100.03 11 11 004 6
БинФарм1P3 12:30:28 100.04 +0.04 +0.04% 100 100 99.9 100.08 99.99 586 585 938 31
БКСБ1Р-01 11:53:58 N/A 97.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-02 13.09.2024 10:00:49 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 23.05.2024 18:40:04 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 12:38:25 88.59 +0.04 +0.05% 88.55 88.75 88.57 88.95 88.33 676 599 189 100
БорецК1Р02 12:36:06 100.89 −0.59 −0.58% 101.48 100.87 100.67 100.93 100.86 549 553 701 28
БорецКЗО26 12:38:34 89.1433 +0.3332 +0.38% 88.8101 87.7744 87.7743 89.1436 88.2562 9 733 843 6
Боржоми1Р2 12:36:24 95.9 +0.24 +0.25% 95.66 95.66 95.66 95.97 95.72 312 298 644 30
БрайтФ БП1 12:37:04 101.9 +0.9 +0.89% 101 101 101 101.9 101.32 108 109 422 3
Брус 2P01 12:38:03 96.71 +0.02 +0.02% 96.69 96.86 96.3 96.86 96.44 154 111 391 24
Брус 2P02 12:38:11 93.58 −0.21 −0.22% 93.79 94.05 93.3 94.05 93.6 5 080 4 755 060 334
БСК 1Р-02 12:38:07 94.35 −0.03 −0.03% 94.38 94.37 94.35 94.4 94.38 1 280 906 027 34
БСК 1Р-03 12:37:23 88.09 −0.03 −0.03% 88.12 88.19 87.9 88.19 88.04 12 10 565 8
БЭЛТИ БОП3 12:31:02 92.52 −0.08 −0.09% 92.6 92.52 92.52 92.52 92.52 2 851 2
БЭЛТИ БОП4 12:38:15 85.4 −0.29 −0.34% 85.69 85.73 84.85 85.73 85.25 16 10 366 4
БЭЛТИ БОП5 12:38:34 92.81 +0.51 +0.55% 92.3 92.31 92.03 92.81 92.37 140 90 522 16
БЭЛТИ БОП6 12:36:51 87.1 +0.86 +1.00% 86.24 86.53 85.86 87.17 86.89 47 40 837 23
ВБРР 1P-04 12:38:19 N/A 95.8 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 12:38:33 97.55 −2.45 −2.45% 100 97.55 97.55 97.55 97.55 10 9 755 1
ВертолетБ1 25.09.2024 19:00:04 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 25.09.2024 19:00:04 N/A 98.01 N/A N/A N/A N/A 0 0 0
ВертолетБ4 28.08.2024 18:40:01 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 12:37:34 99.39 +0.03 +0.03% 99.36 99.3 99.25 99.39 99.32 656 651 543 31
ВИС Ф БП03 12:38:03 89.23 −0.01 −0.01% 89.24 89.03 89 89.31 89.14 269 239 798 50
ВИС Ф БП04 12:37:01 86.57 +0.01 +0.01% 86.56 86.58 86.41 86.59 86.52 698 603 918 163
ВИС Ф БП05 12:38:30 94.71 −0.05 −0.05% 94.76 95.88 94.51 95.88 95 3 300 3 134 956 122
ВИС Ф БП06 12:38:14 100.1 −0.35 −0.35% 100.45 100.45 100 100.45 100.06 17 648 17 657 768 247
ВитаЛ 1Р02 12:38:08 98.99 +0.54 +0.55% 98.45 98.45 98.4 98.99 98.49 182 179 250 23
ВитаЛ 1Р03 12:38:11 93.44 −0.16 −0.17% 93.6 93.68 93.25 93.68 93.38 83 77 504 17
ВсИнстр1Р1 12:38:23 103.01 +0.33 +0.32% 102.68 102.66 102.66 103.33 103.15 406 418 790 24
ВСК 1P-01R 12:38:24 86.52 −0.48 −0.55% 87 87.17 86.25 87.17 86.5 2 972 2 570 816 28
ВСК 1P-02R 12:28:44 N/A 82.3 N/A N/A N/A N/A 0 0 0
ВСК 1P-03R 12:38:30 81.24 −0.88 −1.07% 82.12 82.12 81.2 82.15 81.42 363 295 552 28
ВСК 1P-04R 12:36:05 81.74 +0.26 +0.32% 81.48 81.75 81.45 81.75 81.75 489 399 738 31
ВТБ Б1-137 10:48:00 N/A 85.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 10:44:35 N/A 86.09 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 10:44:34 N/A 93.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 10:48:00 N/A 92.66 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 11:25:54 N/A 82.03 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 11:28:11 N/A 75.35 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 11:25:42 N/A 75.35 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 11:40:57 N/A 76.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-214 10:58:18 N/A 99.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 12:32:00 N/A 145 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 11:26:32 N/A 70.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 10:25:20 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 12:20:40 N/A 99.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 12:30:02 N/A 104.42 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 11:45:23 N/A 70.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-236 10:58:55 N/A 130.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 10:44:35 N/A 135.07 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 11:56:26 N/A 98.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 12:30:11 N/A 100.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-240 12:09:25 N/A 98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 10:44:40 N/A 84.93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-242 12:23:03 N/A 74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 12:33:40 N/A 70.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 11:34:19 N/A 71.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 10:24:11 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 10:44:36 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 10:44:37 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 10:44:37 N/A 75.34 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 10:59:53 N/A 135.47 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 11:43:32 N/A 73.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 10:10:56 N/A 95.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 12:35:09 N/A 77 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 12:34:21 77.99 −0.01 −0.01% 78 77.99 77.99 77.99 77.99 1 780 1
ВТБ Б1-259 11:07:47 N/A 97.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 12:22:32 N/A 97.17 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 12:11:01 96.21 −4.16 −4.14% 100.37 96.21 96.21 96.21 96.21 2 1 924 1
ВТБ Б1-262 11:00:13 N/A 104.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 11:20:34 N/A 96.7 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 10:44:36 N/A 117.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-265 11:56:54 N/A 95.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 10:47:13 N/A 108 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 12:29:13 N/A 99.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-268 11:57:21 N/A 96.42 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 11:14:03 N/A 70.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 12:25:54 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-276 12:09:20 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 12:34:04 96.81 +1.86 +1.96% 94.95 95.04 95 96.81 95.01 10 015 9 515 722 6
ВТБ Б1-279 12:33:26 N/A 94.41 N/A N/A N/A N/A 0 0 0
ВТБ Б1-280 12:29:51 N/A 94.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 12:05:43 N/A 94.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-282 10:44:36 N/A 121.33 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 11:00:56 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 12:20:29 93 +0.31 +0.33% 92.69 92.21 92.21 93 93 299 278 062 8
ВТБ Б1-287 12:29:27 N/A 95.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 11:47:48 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 12:10:03 N/A 108.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 12:32:06 N/A 95.7 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 12:38:06 N/A 85.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 11:49:54 103.99 +1.49 +1.45% 102.5 103.99 103.99 103.99 103.99 1 1 040 1
ВТБ Б1-309 12:37:38 99.72 +0.02 +0.02% 99.7 99.5 99.46 99.72 99.64 207 206 249 23
ВТБ Б1-314 12:37:13 84.87 0 0% 84.87 84.88 84.87 84.88 84.87 4 3 395 2
ВТБ Б1-315 12:35:12 82 −0.01 −0.01% 82.01 80.04 80.04 82.01 81.24 42 34 121 17
ВТБ Б1-321 12:38:10 77.78 +0.19 +0.24% 77.59 77.78 77.78 77.78 77.78 11 8 556 4
ВТБ Б1-322 12:35:30 75.39 +0.55 +0.73% 74.84 75.39 75.39 75.39 75.39 7 5 277 5
ВТБ Б1-323 12:36:27 78.39 +5.52 +7.58% 72.87 72.87 72.87 78.39 74.25 4 2 970 2
ВТБ Б1-324 11:01:38 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 10:44:38 N/A 104.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 10:44:39 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 10:44:40 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 12:31:10 98.99 −0.01 −0.01% 99 98.99 98.99 98.99 98.99 2 1 980 1
ВТБ Б1-330 12:19:48 72.21 +0.85 +1.19% 71.36 72.94 71.39 72.94 71.55 100 71 549 6
ВТБ Б1-338 10:24:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 10:44:41 N/A 84.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-341 12:36:40 99.96 +0.36 +0.36% 99.6 99.31 99.31 99.96 99.53 15 14 929 2
ВТБ Б1-343 12:38:28 99.2 +0.12 +0.12% 99.08 99.22 99 99.25 99.11 10 201 10 109 877 96
ВТБ Б1-346 12:32:15 98.94 −0.02 −0.02% 98.96 98.95 98.89 98.95 98.94 372 368 074 21
ВТБ Б1-347 12:32:42 99.15 −0.2 −0.20% 99.35 99.35 99.15 99.35 99.27 99 98 277 10
ВТБ Б1-349 12:38:33 98.11 −1.19 −1.20% 99.3 99 98.11 99 98.75 49 48 385 9
ВТБ Б1-351 12:18:00 100.09 +0.09 +0.09% 100 100.14 100 100.14 100.08 690 690 527 22
ВТБ Б1-352 12:37:36 100.89 −0.06 −0.06% 100.95 100.88 100.88 100.89 100.89 2 2 018 2
ВТБ Б1-353 12:25:30 99.67 −0.19 −0.19% 99.86 99.66 99.66 99.88 99.72 21 20 941 8
ВТБ Б1-354 12:22:14 99.74 +0.08 +0.08% 99.66 99.01 99.01 99.98 99.58 40 39 830 14
ВТБ Б1-356 12:37:06 99.99 −0.01 −0.01% 100 100.09 99.51 100.1 99.99 337 336 953 34
ВТБ Б1-357 12:36:02 99.87 −0.03 −0.03% 99.9 99.95 99.72 99.95 99.79 157 156 677 12
ВТБ Б1-358 12:30:36 100.1 0 0% 100.1 100.08 100.08 100.1 100.1 602 602 598 12
ВТБ Б1-359 12:36:57 100.14 −0.02 −0.02% 100.16 100 100 100.14 100.12 60 60 070 3
ВТБ Б1-360 10:10:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-362 12:37:27 100.15 +0.01 +0.01% 100.14 100.15 100.14 100.15 100.15 1 244 1 245 853 34
ВТБ Б-1-65 10:24:05 N/A 97.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 10:44:34 180.48 +0.24 +0.13% 180.24 180.24 180.24 180.48 180.45 9 16 241 2
ВТБ Б-1-68 11:39:26 N/A 133.77 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 10:44:34 N/A 128.11 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 10:44:35 N/A 192.89 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 10:24:06 N/A 154.32 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 10:57:59 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 10:44:38 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 12:38:18 N/A 100.3 N/A N/A N/A N/A 0 0 0
ВТБ ЗО-24 10:14:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ ЗО-35 20.08.2024 10:53:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ С1-252 10:44:39 N/A 95.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 12:10:09 N/A 74.55 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 12:38:31 68.79 −0.09 −0.13% 68.88 68.78 68.78 68.79 68.78 42 28 888 2
ВТБ С1-519 12:10:39 83.49 +1.49 +1.82% 82 83.49 83.49 83.49 83.49 4 3 340 1
ВТБ С1-627 10:44:43 N/A 82.58 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 12:12:13 N/A 69.8 N/A N/A N/A N/A 0 0 0
ВТБ С1-714 12:11:11 N/A 81 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 12:35:51 80 −10.27 −11.38% 90.27 80 80 80 80 42 33 600 2
ВТБ С1-800 10:44:43 N/A 99.05 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 11:27:34 N/A 78.93 N/A N/A N/A N/A 0 0 0
ВТБЛИЗ 1Р1 12:38:31 102.94 +0.48 +0.47% 102.46 102.51 102.46 103.99 103.33 506 522 831 74
ВТБРКС01 12:38:23 88.67 +0.13 +0.15% 88.54 88.62 88.45 88.7 88.59 7 294 5 405 576 239
ВТБСУБТ2-1 11:10:11 68 −0.5 −0.73% 68.5 68 68 68 68 1 6 800 000 1
ВТБСУБТ2-2 10:50:30 N/A 83 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 12:01:55 N/A 96.23 N/A N/A N/A N/A 0 0 0
ВымпелК1Р1 12:35:27 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВымпелК1Р2 12:36:40 76 0 0% 76 76.53 76 76.95 76.61 4 3 064 3
ВымпелК1Р3 12:38:20 N/A 77.95 N/A N/A N/A N/A 0 0 0
ВымпелК1Р4 12:35:09 77.89 +1.39 +1.82% 76.5 77.89 77.89 77.89 77.89 1 779 1
ВымпелК1Р5 12:37:25 81.01 −2.89 −3.44% 83.9 81.08 81.01 81.08 81.05 20 16 211 5
ВымпелК1Р6 12:38:00 80.64 −0.11 −0.14% 80.75 80.68 80.01 80.69 80.26 71 56 983 20
ВымпелК1Р7 12:33:23 76.5 +0.4 +0.53% 76.1 76.24 76.24 76.5 76.37 2 1 527 2
ВымпелК1Р8 12:38:26 70.55 −0.44 −0.62% 70.99 71.24 70.27 71.39 70.38 103 72 489 29
ВымпелК1Р9 24.06.2024 15:50:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 12:26:57 N/A 104.01 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 19.07.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 10:00:30 N/A 97.48 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 09:50:26 N/A 71.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 11:13:40 N/A 94.31 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 12:38:12 74.89 +0.39 +0.52% 74.5 74.4 74.4 75.05 74.9 81 60 672 46
ВЭБ ПБО1Р1 24.09.2024 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 12:36:24 100.1 +0.05 +0.05% 100.05 100.1 100.1 100.1 100.1 14 14 014 3
ВЭБ.РФ 19 11:26:12 102.39 0 0% 102.39 102.39 102.39 102.39 102.39 2 2 048 2
ВЭБ.РФ 21 12:38:33 95.2 −0.7 −0.73% 95.9 96.03 95.2 96.29 95.9 101 767 97 594 502 25
ВЭБ1P-18 12:38:34 80.25 +0.65 +0.82% 79.6 80.84 80.01 80.84 80.19 65 52 121 21
ВЭБ1P-20 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 12:38:33 91.44 −0.4 −0.44% 91.84 91.44 91.44 91.44 91.44 1 84 480 1
ВЭБ1P-24 23.08.2024 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 31.07.2024 18:48:21 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 12:36:25 75.84 −0.6 −0.78% 76.44 76.93 75.84 76.93 75.97 29 22 032 7
ВЭБ1P-28 12:38:32 N/A 87.99 N/A N/A N/A N/A 0 0 0
ВЭБ1P-29 12:19:37 86.96 −0.02 −0.02% 86.98 86.98 86.96 86.98 86.97 3 2 609 3
ВЭБ1P-30В 12:38:33 N/A 90 N/A N/A N/A N/A 0 0 0
ВЭБ1P-32 04.09.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 12:38:19 98.26 +0.21 +0.21% 98.05 98.26 98.07 98.29 98.1 110 813 108 705 852 76
ВЭБ1P-35 12:36:56 93.12 −0.95 −1.01% 94.07 94.95 93.12 94.95 93.38 9 8 404 5
ВЭБ1P-К440 23.09.2024 18:50:43 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 23.09.2024 18:50:43 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 23.09.2024 18:50:43 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 12:38:07 81.09 +0.21 +0.26% 80.88 81.38 80.29 81.38 81.12 1 050 851 725 85
ВЭБ2P-К526 25.09.2024 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К531 23.09.2024 19:00:05 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-К532 25.09.2024 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К533 10:59:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К534 10:10:57 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-К535 12:03:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 12:38:30 100.44 0 0% 100.44 100.21 100.21 100.44 100.39 14 14 054 8
ВЭБP-36 12:36:36 100.19 −0.36 −0.36% 100.55 100.19 99.92 100.19 100.1 406 406 405 31
ВЭБP-37 12:38:32 100.2 +0.05 +0.05% 100.15 100.13 100.07 100.59 100.16 132 132 210 20
ВЭБP-38 11:59:14 N/A 102 N/A N/A N/A N/A 0 0 0
ВЭБP-39 12:38:11 99.39 −0.01 −0.01% 99.4 99.04 98.9 99.39 99.09 103 102 062 24
ВЭБP-40 12:36:54 98.78 −0.15 −0.15% 98.93 98.95 98.78 98.95 98.9 618 611 173 235
ВЭБP-41 12:34:37 98.99 −0.2 −0.20% 99.19 99.24 98.99 99.24 99.03 1 777 1 759 766 54
ВЭБP-42 11:59:13 100.05 −0.02 −0.02% 100.07 100.05 100.05 100.05 100.05 1 1 001 1
ВЭБP-43 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ВЭБUSD1P-1 06.09.2024 15:55:32 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 12:37:25 98.73 +0.21 +0.21% 98.52 98.74 98.53 98.75 98.73 65 21 408 12
ВЭББНКР 02 12:36:23 86.14 −0.22 −0.25% 86.36 86.2 86.14 86.2 86.14 143 123 186 4
ВЭББНКР 03 12:38:03 82.96 +0.16 +0.19% 82.8 82.96 82.96 82.96 82.96 16 13 274 5
ВЭББНКР 04 12:28:46 82.75 +0.06 +0.07% 82.69 82.84 82.75 82.85 82.79 94 77 820 8
ВЭББНКР 05 12:35:02 85.97 +0.11 +0.13% 85.86 85.97 85.96 85.97 85.97 53 45 564 4
ВЭББНКР 06 12:36:16 97.7 −0.17 −0.17% 97.87 97.72 97.7 97.9 97.73 183 178 846 33
ВЭББНКР 07 12:37:04 100.17 +0.02 +0.02% 100.15 100.02 100 100.17 100.02 1 097 1 097 172 35
ВЭБлизБ04 12:34:05 N/A 96.7 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 12:36:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 12:13:00 N/A 96.02 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 12:08:32 N/A 96.01 N/A N/A N/A N/A 0 0 0
ГазКап2P10 12:36:38 98.17 +0.17 +0.17% 98 98.2 98.03 98.45 98.24 386 379 222 25
ГазКап2P11 12:38:12 99.13 −0.02 −0.02% 99.15 99.2 99.01 99.2 99.12 43 42 622 14
ГазКап2P12 12:38:06 98.5 −0.01 −0.01% 98.51 98.53 98.5 98.53 98.5 2 076 2 044 868 7
ГазКап2P14 12:36:14 99.79 +0.06 +0.06% 99.73 99.7 99.68 99.91 99.8 49 962 49 862 034 37
ГазКап2P15 11:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап2P16 11:00:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКЗ-24Е 12:38:33 98 +0.3358 +0.34% 97.6642 97.7007 97.7007 98.19 98.0866 33 3 349 364 16
ГазКЗ-25Е 12:38:24 N/A 96.5692 N/A N/A N/A N/A 0 0 0
ГазКЗ-25Е2 12:38:08 95.5797 +0.0877 +0.09% 95.492 95.5799 95.5797 95.5799 95.5798 3 296 706 3
ГазКЗ-26Д 12:38:08 93.6528 −0.0971 −0.10% 93.7499 93.7 93.5 93.75 93.6752 247 21 376 530 19
ГазКЗ-26Е 12:38:31 88.5292 −0.2708 −0.30% 88.8 89.8761 88.4087 89.8761 89.6017 66 6 119 260 11
ГазКЗ-27Д 12:38:17 87.64 −0.23 −0.26% 87.87 88.49 87.64 88.49 87.99 89 7 235 348 31
ГазКЗ-27Д2 12:38:16 82.1485 +0.7485 +0.92% 81.4 82.15 81.6418 82.15 82.0226 4 303 116 4
ГазКЗ-27Е 12:38:33 80.8999 −0.2001 −0.25% 81.1 80.2676 80.2676 80.8999 80.469 19 1 582 052 5
ГазКЗ-27Ф 11:13:07 N/A 79 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 12:38:33 N/A 85.6 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Е 12:38:28 71.0785 +0.3725 +0.53% 70.706 71.0798 71.0785 71.0798 71.079 3 220 649 3
ГазКЗ-29Д 12:38:15 73.56 0 0% 73.56 73.5764 73.56 73.949 73.6508 15 1 020 668 9
ГазКЗ-30Д 12:38:23 70.5 0 0% 70.5 70.7998 70.5 70.7998 70.5075 108 7 035 169 19
ГазКЗ-31Д 12:38:35 67.7347 0 0% 67.7347 67.735 67.7 67.735 67.7341 63 3 942 424 23
ГазКЗ-34Д 12:38:34 94.2493 +0.7772 +0.83% 93.4721 93.4598 93.4598 94.4491 94.0721 70 6 083 790 40
ГазКЗ-37Д 12:38:33 84.2999 +0.2999 +0.36% 84 84.988 83.25 84.988 83.6147 384 29 663 976 70
ГазпКап2P1 30.08.2024 15:38:51 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 13.09.2024 18:48:44 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 24.09.2024 12:44:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 04.09.2024 18:43:45 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 19.09.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 26.08.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 17.09.2024 18:27:05 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 26.08.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 12:37:55 98.12 −0.03 −0.03% 98.15 98.15 97.91 98.15 98.02 138 135 263 18
ГазпКап3P1 11:06:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 12:38:31 99.49 −0.07 −0.07% 99.56 99.56 99.4 99.57 99.42 123 843 123 126 471 510
ГазпКап3P3 11:09:50 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P4 10:00:59 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 12:38:10 100.49 +0.04 +0.04% 100.45 100.45 100.35 100.6 100.47 13 724 13 787 988 432
Газпн3P11R 12:37:47 100.1 +0.1 +0.10% 100 100.1 100.1 100.1 100.1 1 1 001 1
Газпн3P12R 12:37:51 93.1891 +0.6891 +0.74% 92.5 94.2985 93.1891 94.2985 93.7313 114 1 401 646 86
Газпн3P13R 12:38:20 99.99 −0.01 −0.01% 100 100.01 99.95 100.17 99.97 97 441 97 415 800 910
Газпнф1P4R 12:36:17 98.1 −0.09 −0.09% 98.19 98.23 97.98 98.38 98.23 80 78 583 14
Газпнф1P5R 12:14:30 102 +2.9 +2.93% 99.1 101.99 101.99 102 102 3 3 060 2
Газпнф3P1R 12:28:15 98.93 +0.01 +0.01% 98.92 98.99 98.54 98.99 98.71 805 794 642 36
Газпнф3P2R 12:38:18 68.31 −0.02 −0.03% 68.33 68.37 68.16 68.65 68.31 701 478 845 81
Газпнф3P3R 12:38:18 95.68 +0.18 +0.19% 95.5 95.65 95.25 95.68 95.61 280 267 710 42
Газпнф3P4R 10:18:13 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 12:38:10 90.77 +0.03 +0.03% 90.74 90.93 90.51 90.93 90.76 137 124 344 44
Газпнф3P6R 12:37:12 99.7 −0.29 −0.29% 99.99 99.7 99.7 100.24 100.14 2 570 2 573 481 26
Газпнф3P7R 12:38:33 99.8 +0.09 +0.09% 99.71 99.95 99.72 99.95 99.83 301 300 477 43
Газпнф3P8R 12:38:19 101.3 +0.22 +0.22% 101.08 101.08 101.08 101.4 101.3 1 821 1 844 692 138
Газпнф3P9R 12:36:51 100.15 −0.04 −0.04% 100.19 100.19 99.95 100.19 100.17 62 62 105 20
ГазпромБ19 05.08.2024 18:48:19 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 22.07.2024 18:48:22 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 12:38:12 91.81 +0.11 +0.12% 91.7 91.91 91.54 91.91 91.66 158 144 825 11
ГазпромБ23 12:37:26 91.38 −0.58 −0.63% 91.96 91.23 91.23 91.93 91.53 27 24 713 11
ГазпромБО7 13.09.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 12:36:00 98.35 −0.21 −0.21% 98.56 98.52 98.29 98.53 98.37 1 806 1 776 615 51
ГазпромКP3 12:38:23 91.97 +0.06 +0.07% 91.91 92.16 91.5 92.16 91.78 391 358 858 49
ГазпромКP4 12:38:12 73.6 −0.77 −1.04% 74.37 73.54 73 74.33 73.23 954 698 614 71
ГазпромКP5 12:38:30 81.95 +0.15 +0.18% 81.8 82.27 81.89 82.27 81.95 352 288 455 25
ГазпромКP6 12:38:05 79.38 −0.21 −0.26% 79.59 80.18 79.01 80.18 79.42 308 244 604 49
ГазпромКP7 12:38:19 90.91 +0.29 +0.32% 90.62 90.9 90.87 90.98 90.89 229 208 149 25
ГазпромКP8 12:38:22 89 +0.05 +0.06% 88.95 89 88.41 90.11 89.43 202 180 642 86
ГазпромКБ1 12:27:31 95.68 +0.13 +0.14% 95.55 95.68 95.68 95.68 95.68 1 957 1
ГазпромКБ2 12:14:55 95.35 +0.16 +0.17% 95.19 95.1 95.1 95.35 95.12 110 104 635 3
ГазпромКБ3 12:21:17 95.04 +0.03 +0.03% 95.01 95.32 95.04 95.32 95.18 12 11 421 4
ГазпромКБ4 12:26:37 95.06 0 0% 95.06 95.06 95.06 95.06 95.06 2 1 901 2
ГазТранс01 12:38:35 92.91 −0.69 −0.74% 93.6 93.71 91.99 93.71 92.53 411 380 294 66
ГарИнв2P05 12:38:31 89 −0.2 −0.22% 89.2 88.03 88.03 89.3 88.98 2 601 2 314 242 46
ГарИнв2P06 12:37:24 92.41 −0.39 −0.42% 92.8 93.34 92 93.34 92.28 2 395 2 210 086 143
ГарИнв2P07 12:37:54 89.98 −0.26 −0.29% 90.24 90.24 89.75 90.73 90.02 1 256 1 130 603 76
ГарИнв2P08 12:38:33 91.73 −0.42 −0.46% 92.15 92.15 91.05 92.17 91.51 3 954 3 618 266 229
ГарИнв2P09 12:38:08 93.87 +2.02 +2.20% 91.85 92.38 91.87 96.9 94.35 3 251 3 067 231 102
ГарИнв2P10 12:35:32 100 +0.02 +0.02% 99.98 99.98 99.93 100 99.97 2 196 2 195 415 57
ГЕНЕТИКБ01 12:38:33 97.33 −0.37 −0.38% 97.7 97.18 97.18 97.69 97.36 68 28 375 9
ГИДРОМАШ01 12:38:00 90 −0.46 −0.51% 90.46 90.46 89.8 90.48 90.14 594 535 451 79
ГИДРОМАШ02 12:38:34 91.51 +0.39 +0.43% 91.12 91.91 90.83 91.91 91.31 205 187 181 41
ГИДРОМАШБ3 12:34:04 99.79 −0.1 −0.10% 99.89 99.88 99.56 99.89 99.72 534 532 514 57
ГК ЕКС БО1 12:29:50 98.35 −0.05 −0.05% 98.4 98.13 98.08 98.48 98.23 262 257 359 29
ГлДорога 3 10:16:07 N/A 99.47 N/A N/A N/A N/A 0 0 0
ГлДорога 6 11:04:56 N/A 82.05 N/A N/A N/A N/A 0 0 0
ГлДорога 7 10:00:01 N/A 83.51 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 12:38:30 100.6 +0.17 +0.17% 100.43 100.66 100.22 100.66 100.32 77 46 349 21
ГлобалФ1P2 12:38:33 93.42 +0.71 +0.77% 92.71 92.3 92.29 93.44 93.07 162 144 749 31
ГлобалФ1P3 12:29:32 84.38 0 0% 84.38 84.38 84.37 84.38 84.38 8 6 750 8
ГлобалФ1P4 12:36:49 101.75 −0.9 −0.88% 102.65 102.84 101.75 102.84 101.79 192 195 429 20
ГлобалФ1P5 12:33:11 104.48 +0.05 +0.05% 104.43 104.94 104 104.94 104.24 628 654 598 68
ГЛОРАКС 01 12:34:44 92.87 −0.1 −0.11% 92.97 93 92.33 93 92.71 207 191 908 41
ГЛОРАКС1Р1 12:37:20 96.68 −0.08 −0.08% 96.76 96.76 95.7 96.76 96.58 384 370 861 47
ГЛОРАКС1Р2 12:37:40 94.46 +0.04 +0.04% 94.42 94.47 94.36 94.68 94.46 185 174 746 55
ГПБ 01-АТ1 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-10 24.09.2024 19:00:03 99.98 −0.04 −0.04% 100.02 99.99 99.56 99.99 99.78 15 585 15 550 400 398
ГПБ БО-17 12:35:30 99.19 −0.07 −0.07% 99.26 99.27 99.09 99.29 99.24 367 364 220 14
ГПБ Т2-02Е 11:17:29 N/A 55 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 10:00:44 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 11:17:18 N/A 60 N/A N/A N/A N/A 0 0 0
ГПБ001P12P 06.08.2024 13:47:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 12:38:34 98.3 0 0% 98.3 98.3 98.3 98.3 98.3 11 10 813 2
ГПБ001P17P 12:37:59 85.59 +0.32 +0.38% 85.27 85.5 85.5 85.6 85.57 20 17 114 8
ГПБ001P18P 11:00:42 N/A 99.64 N/A N/A N/A N/A 0 0 0
ГПБ001P19P 12:35:15 88.15 0 0% 88.15 88.15 88.15 88.15 88.15 2 1 763 1
ГПБ001P20P 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 12:38:28 93.35 −0.14 −0.15% 93.49 92.57 92.12 93.37 92.71 166 153 903 23
ГПБ001P22P 12:38:19 93.69 −0.06 −0.06% 93.75 94.05 93.69 94.05 93.75 7 6 563 5
ГПБ001P26P 12:38:27 83.89 −0.16 −0.19% 84.05 84.04 83.64 84.83 83.97 122 102 438 26
ГПБ003P01P 12:38:09 86.33 −0.02 −0.02% 86.35 86.35 85.11 86.35 86.07 819 704 906 50
ГПБ004Р01 10:00:11 N/A 83.3 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 27.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 11:30:26 N/A 73.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р04 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р06 11:30:40 N/A 82.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р07 16.09.2024 16:40:13 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р08 11:30:55 N/A 82.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р09 26.08.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р10 09.09.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 12:36:59 92.19 0 0% 92.19 92.2 92.19 92.2 92.19 20 18 438 2
ГПБ005P02P 12:38:18 97.73 +0.2 +0.21% 97.53 97.75 97.5 97.75 97.52 1 112 1 084 411 27
ГПБ005P03P 12:38:13 91.08 −0.41 −0.45% 91.49 91.38 90 91.38 90.14 65 58 589 8
ГПБ005P04P 12:33:03 99.05 −0.92 −0.92% 99.97 99.9 99.05 100.06 99.65 34 33 879 8
ГПБ005P12P 12:37:33 100.04 +0.04 +0.04% 100 100.98 99.29 100.98 100.93 52 52 483 3
ГПБ3P6CNY 12:34:17 N/A 98 N/A N/A N/A 98.7 0 0 0
ГПБ3P7CNY 10:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 10:16:31 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 10:16:32 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 10:16:33 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 10:16:25 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 10:16:37 N/A 63.24 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 11:25:22 N/A 93.1 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 10:17:12 N/A 116 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 10:16:47 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 10:34:07 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 20.09.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P2 12:38:04 90.81 −0.13 −0.14% 90.94 90.6 90.6 91.55 90.93 217 197 311 33
ГрупПро1P3 12:30:52 89.11 −0.26 −0.29% 89.37 89.94 89.11 89.94 89.6 121 108 416 26
ГТЛК 1P-01 11:19:46 N/A 137.1 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 10:06:06 N/A 82.28 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 12:37:56 97.93 +0.02 +0.02% 97.91 98.07 97.82 98.07 97.95 2 362 2 313 489 59
ГТЛК 1P-04 12:36:53 87.21 −0.27 −0.31% 87.48 87.51 87.1 87.63 87.27 452 394 460 49
ГТЛК 1P-06 12:34:23 96.68 +0.13 +0.13% 96.55 96.98 95.57 96.98 96.28 59 36 374 13
ГТЛК 1P-07 12:38:23 82 0 0% 82 82.03 81.77 82.04 81.95 120 98 345 17
ГТЛК 1P-08 12:30:08 79.7 +0.98 +1.24% 78.72 79.73 79.48 79.73 79.69 13 10 359 3
ГТЛК 1P-09 12:36:30 99.6 +0.05 +0.05% 99.55 99.79 99.44 99.8 99.64 410 408 534 36
ГТЛК 1P-10 12:36:23 94.93 −0.44 −0.46% 95.37 94.93 94.93 94.93 94.93 1 949 1
ГТЛК 1P-12 12:29:37 77.83 −1.02 −1.29% 78.85 78.19 77.83 78.19 77.85 150 116 773 6
ГТЛК 1P-13 12:38:05 77.73 +0.08 +0.10% 77.65 77.96 77.73 78.06 77.91 44 34 282 16
ГТЛК 1P-14 12:37:58 83.05 −0.1 −0.12% 83.15 83.17 83 83.19 83.07 1 075 893 025 21
ГТЛК 1P-15 12:37:51 93.38 −0.11 −0.12% 93.49 93.94 93.01 93.94 93.27 4 410 1 645 368 91
ГТЛК 1P-16 12:38:05 81.33 −0.18 −0.22% 81.51 81.69 81.33 81.93 81.59 19 7 751 8
ГТЛК 1P-17 12:37:51 79.8 +0.1 +0.13% 79.7 79.7 79.7 79.82 79.79 21 16 756 7
ГТЛК 1P-18 12:38:01 73.45 −0.06 −0.08% 73.51 73.54 73.45 73.62 73.6 39 28 704 10
ГТЛК 1P-19 12:29:21 72.2 +0.73 +1.02% 71.47 71.48 71.48 72.2 72.08 6 4 325 2
ГТЛК 1P-20 12:34:28 99 +0.05 +0.05% 98.95 99.25 98.96 99.25 99 39 38 610 7
ГТЛК 1P-21 12:38:34 98 0 0% 98 98.25 97.86 98.25 97.95 1 115 1 092 100 29
ГТЛК 2P-01 12:34:43 99.18 −0.08 −0.08% 99.26 99.28 99.01 99.28 99.06 14 13 869 4
ГТЛК 2P-02 12:38:20 82.81 −0.03 −0.04% 82.84 82.98 82.81 82.98 82.86 12 9 943 4
ГТЛК 2P-03 12:38:00 99.6 −0.05 −0.05% 99.65 99.68 99.53 99.98 99.59 3 261 3 247 527 66
ГТЛК 2P-05 12:38:33 N/A 93.9 N/A N/A N/A 94.5954 0 0 0
ГТЛК БО-03 12:29:26 98.1 −0.3 −0.30% 98.4 98.5 97.38 98.58 98.12 1 129 1 107 800 71
ГТЛК БО-04 12:36:20 98.75 +0.39 +0.40% 98.36 98.36 98.36 98.75 98.58 73 71 967 10
ГТЛК БО-05 12:29:25 95.99 +0.4 +0.42% 95.59 95.73 95.73 95.99 95.98 513 492 384 13
ГТЛК БО-06 12:38:11 93.42 −0.57 −0.61% 93.99 92.78 92.7 93.89 92.95 390 362 518 32
ГТЛК БО-07 11:59:15 92.65 0 0% 92.65 92.66 92.65 92.66 92.65 6 5 559 3
ГТЛК БО-08 12:30:50 94.98 +0.77 +0.82% 94.21 94.97 94.44 94.98 94.82 90 85 337 13
ГТЛК ЗО25Д 12:38:08 95.9992 +0.5092 +0.53% 95.49 95.8346 95.8346 95.9992 95.9169 2 177 231 2
ГТЛК ЗО26Д 12:38:08 91.5001 −0.0003 0% 91.5004 91.8003 91.5001 91.8003 91.7001 3 254 160 3
ГТЛК ЗО27Д 12:38:28 84.1026 −0.3174 −0.38% 84.42 84.1026 84.1025 84.1026 84.1026 4 310 803 3
ГТЛК ЗО28Д 12:38:08 N/A 80.9883 N/A N/A N/A N/A 0 0 0
ГТЛК ЗО29Д 12:38:33 76.4391 +0.4391 +0.58% 76 76.4391 76.4391 76.4391 76.4391 1 70 621 1
ГТЛК1520 2 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 12:37:00 92.45 −0.13 −0.14% 92.58 92.5 92.31 92.58 92.5 167 154 471 19
ДАРСДев1Р2 12:36:53 90.27 +0.27 +0.30% 90 90.42 90 90.42 90.11 832 749 683 62
ДелоПортс1 10:28:55 N/A 88.01 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 12.09.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 10:00:01 N/A 130.01 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 12:38:30 105.49 +0.75 +0.72% 104.74 104.71 103.92 105.49 104.72 326 341 381 49
Джи-гр 2Р3 12:38:11 93.23 +0.35 +0.38% 92.88 92.72 92.7 93.28 92.96 683 634 910 140
Джи-гр 2Р4 12:38:35 100.02 +0.02 +0.02% 100 100.14 99.72 100.15 99.92 2 675 2 672 845 97
Джи-гр 2Р5 12:38:25 99.75 −0.05 −0.05% 99.8 99.9 99.7 99.9 99.77 1 986 1 981 461 77
Джой 1P1 12:37:03 87.42 +0.02 +0.02% 87.4 87.54 87.32 87.6 87.41 422 368 856 41
Джой 1P2 12:38:33 100.45 −0.19 −0.19% 100.64 100.68 100.45 100.68 100.52 525 527 753 57
ДОМ 1P-12R 12:38:10 92.38 −0.01 −0.01% 92.39 92.39 92.38 92.39 92.39 2 1 848 2
ДОМ 1P-13R 12:36:24 N/A 97.8 N/A N/A N/A N/A 0 0 0
ДОМ 1P-15R 12:38:10 94.92 +0.02 +0.02% 94.9 95.38 94.92 95.38 95.27 4 3 811 2
ДОМ 1P-16R 12:08:11 94.1 +0.07 +0.07% 94.03 94.1 94.1 94.1 94.1 2 1 882 2
ДОМ 1P-18R 24.09.2024 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 12:38:28 100.07 +0.07 +0.07% 100 100 100 100.5 100.21 209 209 442 20
ДОМ 1P-4R 12:36:27 100.2 +0.18 +0.18% 100.02 100.2 100.2 100.2 100.2 7 7 014 1
ДОМ 1P-5R 12:32:58 97.96 −0.27 −0.27% 98.23 98.32 97.96 98.33 98.18 5 4 909 4
ДОМ 1P-6R 12:36:41 N/A 98.8 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 10:00:40 N/A 96.99 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 12:04:32 100.8 −0.05 −0.05% 100.85 100.51 100.5 100.8 100.65 108 108 703 9
ДОМ 2P2 12:37:41 100.15 −0.84 −0.83% 100.99 100.89 100.15 100.89 100.4 3 3 012 3
ДОМ 2P3 12:36:28 N/A 102.93 N/A N/A N/A N/A 0 0 0
ДОМ 2P4 12:38:28 100 0 0% 100 99.45 99.45 101.68 100 248 248 011 7
ДОМ.РФ Б10 10:14:25 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 12:38:22 103.28 0 0% 103.28 103.28 103.28 103.28 103.28 1 1 033 1
ДОМ.РФ Б-6 12:10:20 102.74 +3.47 +3.50% 99.27 102.74 102.74 102.74 102.74 1 1 027 1
ДОМ.РФ Б-7 12:10:22 99.79 +0.2 +0.20% 99.59 99.66 99.66 99.79 99.72 10 9 972 5
ДОМ.РФ Б-8 12:07:46 N/A 100.13 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 12:12:41 N/A 104.98 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 12:38:18 100.99 +0.19 +0.19% 100.8 100.99 100.99 100.99 100.99 1 1 010 1
ДОМ.РФ1P2R 12:36:49 96.72 −0.05 −0.05% 96.77 96.72 96.72 96.72 96.72 6 5 803 1
ДОМ.РФ25об 11:56:35 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 02.09.2024 18:40:01 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 11:35:08 N/A 102.79 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 05.08.2024 18:40:01 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 09:50:06 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 12:34:29 87.92 −0.58 −0.66% 88.5 88.55 87.92 88.55 88.39 4 282 4
ДОМРФИА 04 12:37:32 99.99 +0.03 +0.03% 99.96 102.93 99.99 102.93 101.46 2 121 2
ДОМРФИА 1P 12:31:30 91.95 +0.05 +0.05% 91.9 91.95 91.4 91.95 91.86 6 381 3
ДОМРФИА 2P 12:37:14 94.28 +0.11 +0.12% 94.17 94.35 94.28 94.37 94.35 39 2 213 16
ДОМСУБТ2-1 11:13:26 81.5 −0.6 −0.73% 82.1 81.5 81.5 81.5 81.5 1 8 150 000 1
ДрктЛиз1Р7 12:36:13 87.31 +0.71 +0.82% 86.6 86.59 86.59 87.31 87.26 103 58 420 12
ДрктЛиз2Р1 12:38:29 92.45 −0.74 −0.79% 93.19 92.25 91.09 92.65 91.26 53 36 277 8
ДрктЛиз2Р2 12:34:04 99.69 −0.05 −0.05% 99.74 99.4 99.4 99.74 99.66 9 7 471 4
ДрктЛиз2Р3 12:26:47 99.85 +0.14 +0.14% 99.71 99.89 99.61 99.89 99.88 63 61 872 8
ДФФ 2Р-01 12:38:21 89.91 +0.11 +0.12% 89.8 89.81 89.8 90.01 89.88 231 207 634 34
ДФФ ЗО28 12:36:38 73 +1.3 +1.81% 71.7 73 73 73 73 100 6 744 324 1
ЕАБР 1P-08 12:23:56 98.99 +0.04 +0.04% 98.95 98.99 98.99 98.99 98.99 607 600 869 1
ЕАБР 1Р-01 11:36:28 N/A 92.01 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 12:37:59 90.79 −0.21 −0.23% 91 91.78 90.79 91.78 90.96 6 5 458 4
ЕАБР П3-03 12:22:51 N/A 81.5 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 12:27:36 N/A 90.0004 N/A N/A N/A 89 0 0 0
ЕАБР П3-05 12:38:12 N/A 89.74 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 12:21:59 99.96 −0.01 −0.01% 99.97 99.96 99.57 99.96 99.91 8 7 993 4
ЕАБР П3-08 11:59:17 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЕАБР П3-09 12:36:37 N/A 97 N/A N/A N/A N/A 0 0 0
ЕАБР П3-10 03.07.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 10:11:31 N/A 101.47 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 12:34:39 86.98 −0.01 −0.01% 86.99 86.97 86.97 86.98 86.98 8 6 958 4
ЕАС 1P1 12:38:34 100.17 −0.74 −0.73% 100.91 100.98 100.17 101 100.36 122 122 440 16
ЕВРОВЕНТ 1 12:06:57 N/A 98.6 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 12:38:06 100.01 −0.09 −0.09% 100.1 100.08 99.78 100.08 99.9 177 176 830 31
ЕвропланБ5 12:37:52 95.39 +0.06 +0.06% 95.33 95.3 95.3 95.41 95.4 38 36 253 10
ЕвропланБ6 12:33:47 98.42 +0.22 +0.22% 98.2 98.08 98.08 98.42 98.25 2 1 179 2
ЕвропланБ7 12:34:07 102.19 −0.31 −0.30% 102.5 101.01 101.01 102.39 102.02 216 220 373 9
ЕвропланБ8 12:38:29 93.1 −0.51 −0.54% 93.61 93.11 92.06 93.11 92.81 40 37 124 14
Европлн1Р3 12:38:06 95.3 −0.03 −0.03% 95.33 95.31 95 95.34 95.3 5 276 5 027 896 11
Европлн1Р4 12:27:03 97.28 −0.08 −0.08% 97.36 97.3 97.28 97.3 97.3 109 21 210 11
Европлн1Р5 12:31:37 95.13 −0.27 −0.28% 95.4 94.91 94.87 95.27 94.93 131 124 365 21
Европлн1Р6 12:29:16 94.63 −0.07 −0.07% 94.7 94.37 94.3 94.7 94.57 270 255 326 40
Европлн1Р7 12:38:29 100.33 +0.08 +0.08% 100.25 100.4 100.2 100.4 100.32 5 598 5 616 140 231
ЕвроТранс1 12:38:06 92.89 −0.29 −0.31% 93.18 93.2 92.6 93.2 92.89 1 145 1 063 617 106
ЕвроТранс2 12:35:51 90.62 −0.42 −0.46% 91.04 91.04 90.49 91.04 90.62 3 391 3 072 756 201
ЕвроТранс3 12:38:26 86.66 −0.21 −0.24% 86.87 86.96 86.2 87.1 86.69 5 624 4 875 305 483
ЕврХимБ1Р7 16.09.2024 18:48:49 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 12:26:11 94.65 0 0% 94.65 94.67 94.46 94.67 94.6 10 9 460 5
ЕврХол3P01 12:37:07 100.47 −0.03 −0.03% 100.5 100.4 100.26 100.51 100.46 5 689 5 715 436 107
ЕвТранс2P1 12:38:08 85.48 −0.06 −0.07% 85.54 86.43 85.14 86.43 85.33 3 363 2 869 497 142
ЕвТранс2P2 12:38:27 85.69 +0.14 +0.16% 85.55 85.57 85.57 85.83 85.72 399 342 026 47
ЕДА-01 12:32:13 100.06 +0.02 +0.02% 100.04 100.07 100 100.07 100.05 146 146 079 17
ЕСЭГ1PC5 12:37:07 N/A 93.37 N/A N/A N/A 92.3837 0 0 0
ЖКХРСЯ БО1 12:38:00 99.88 +0.06 +0.06% 99.82 99.83 99.21 100 99.89 147 146 844 28
ЗАСЛОН 1Р1 12:38:00 85.94 +0.09 +0.10% 85.85 86.51 85.23 86.52 85.59 449 384 321 31
ЗенитБО-09 10:10:32 N/A 96 N/A N/A N/A N/A 0 0 0
ЗСД 01 10:34:36 N/A 115.9 N/A N/A N/A N/A 0 0 0
ЗСД 02 12:25:12 114.81 0 0% 114.81 114.81 114.81 114.81 114.81 1 1 148 1
ЗСД 03 10:00:01 N/A 112.49 N/A N/A N/A N/A 0 0 0
ЗСД 04 10:08:20 N/A 96.49 N/A N/A N/A N/A 0 0 0
ЗСД 05 25.09.2024 19:00:04 N/A 116.3 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 25.09.2024 19:00:04 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 12:32:56 81.21 −0.21 −0.26% 81.42 81.25 81.21 81.35 81.3 22 2 418 8
ИА ДОМ 5P1 12:38:17 N/A 71.64 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 10:10:25 N/A 77.38 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 12:33:45 83.88 +0.05 +0.06% 83.83 83.9 83.88 83.92 83.91 6 678 6
ИА ДОМ 7P2 12:12:50 N/A 81.85 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 10:33:27 84.17 −0.02 −0.02% 84.19 84.17 84.17 84.17 84.17 3 418 3
ИА ДОМ 9P2 10:51:37 84.52 +0.02 +0.02% 84.5 84.52 84.52 84.52 84.52 3 489 1
ИА ДОМ10P2 10:40:10 93 +1.9 +2.09% 91.1 91.5 91.5 93.8 92.1 161 33 852 12
ИА ДОМ11P2 10:32:25 N/A 75.5 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 12:37:18 91.73 −0.45 −0.49% 92.18 92.12 91.73 92.18 91.88 26 5 595 6
ИА ДОМ14P2 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 10:10:24 N/A 72.1 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 25.09.2024 19:00:04 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 10:28:26 69.38 +0.68 +0.99% 68.7 69.35 69.35 69.38 69.37 6 1 582 2
ИА ТБ1А 12:37:45 97.84 −0.28 −0.29% 98.12 98.05 97.09 98.96 97.86 8 715 872 504 577
ИА ТБ1Б 19.09.2024 10:51:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 26.08.2024 14:32:09 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 12:38:30 N/A 72.91 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 10:10:24 N/A 70.13 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 10:40:31 99.99 +0.66 +0.66% 99.33 99.99 99.99 99.99 99.99 1 612 1
ИАДОМ 1P14 10:00:41 N/A 75.78 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 15.08.2024 17:02:20 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 11:10:06 N/A 87 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 11:44:56 72.19 −0.15 −0.21% 72.34 72.4 72.19 72.4 72.26 69 30 482 10
ИАДОМ 1P18 12:00:26 N/A 98.56 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P19 10:38:03 99.32 −0.17 −0.17% 99.49 99.32 99.32 99.32 99.32 3 2 198 3
ИАДОМ 1P20 10:04:26 N/A 89.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 10:01:30 N/A 80.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 10:10:17 N/A 99.42 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 11:40:09 N/A 73.11 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 01.08.2024 11:44:51 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 12:34:03 80.25 +1.81 +2.31% 78.44 78.31 78.31 80.25 79.01 3 1 526 3
ИАДОМ 1P26 10:53:54 107.7 +8.69 +8.78% 99.01 107.7 107.7 107.7 107.7 1 886 1
ИАДОМ 1P27 10:10:24 N/A 72.9 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 11:12:34 N/A 79.61 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 12:30:39 101.21 0 0% 101.21 101.21 101.21 101.21 101.21 1 765 1
ИАДОМ 1P30 10:01:31 N/A 86.1 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 11:16:58 N/A 91 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 10:10:17 N/A 99.7 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 11:41:33 75.18 +0.03 +0.04% 75.15 75.22 75.18 75.25 75.21 8 4 687 6
ИАДОМ 1P34 11:17:30 99.91 −0.01 −0.01% 99.92 99.91 99.91 99.91 99.91 1 893 1
ИАДОМ 1P36 10:11:10 N/A 88 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 12:29:53 98 +0.5 +0.51% 97.5 98 98 98 98 2 1 748 1
ИАДОМ 1P38 10:52:45 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 11:53:27 N/A 104 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 10:49:26 N/A 95 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 12:38:34 N/A 86.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 11:18:30 N/A 96.15 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 10:51:34 N/A 67.02 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P44 09:50:05 N/A 97 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P45 12:27:45 102.5 +0.4 +0.39% 102.1 102 102 103 102.17 15 15 325 5
ИАДОМ 1P46 10:21:04 92.75 0 0% 92.75 92.75 92.75 92.75 92.75 1 928 1
ИАДОМ 1P50 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ИАДОМ Б1P1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 11:28:11 70.77 +0.27 +0.38% 70.5 70.7 70.7 70.77 70.73 10 2 805 3
ИАДОМ Б1P3 10:53:29 74.59 +0.18 +0.24% 74.41 74.52 74.52 74.59 74.57 18 4 656 4
ИАДОМ Б1P4 10:59:04 78.3 +0.1 +0.13% 78.2 78.3 78.3 78.3 78.3 2 574 1
ИАДОМ Б1P5 11:33:28 75.58 +0.43 +0.57% 75.15 75.58 75.58 75.58 75.58 1 305 1
ИАДОМ Б1P6 12:37:22 73.35 −0.7 −0.95% 74.05 73.35 73.35 73.35 73.35 6 1 801 1
ИАДОМ Б1P7 11:35:55 75.98 −0.05 −0.07% 76.03 75.95 75.95 75.98 75.97 6 1 944 5
ИАДОМ Б1P8 10:43:03 N/A 70.69 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P9 10:21:40 N/A 74.5 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P2 12:37:52 94.18 −0.45 −0.48% 94.63 97.98 94.18 97.98 95.45 3 2 864 3
ИКС5Фин2P3 12:28:44 95.75 0 0% 95.75 95.93 95.71 95.94 95.87 85 81 492 8
ИКС5Фин3P2 12:38:32 100.57 −0.07 −0.07% 100.64 100.51 100.51 100.79 100.74 749 754 556 36
ИКС5Фин3P3 12:38:14 92.6 +0.21 +0.23% 92.39 92 92 92.7 92.57 34 31 474 14
ИКС5Фин3P4 12:38:12 99.85 +0.15 +0.15% 99.7 99.88 99.54 99.88 99.85 6 507 6 497 349 23
ИКС5Фин3P5 12:33:47 99.8 −0.1 −0.10% 99.9 99.9 99.8 99.9 99.9 165 164 829 8
ИКС5ФинP12 12:38:29 98.4 +0.64 +0.65% 97.76 97.56 97.56 98.4 97.91 19 18 602 9
ИЛСБО-1-1Р 12:38:26 96.3 +0.59 +0.62% 95.71 96.35 96.02 96.38 96.24 138 132 812 29
Инаркт2Р1 12:38:24 91.02 +0.44 +0.49% 90.58 91.11 90.11 91.39 90.81 1 107 1 005 254 149
ИнвОбл01 12:30:01 N/A 89.2 N/A N/A N/A N/A 0 0 0
ИнвОбл02 10:57:58 N/A 40.69 N/A N/A N/A N/A 0 0 0
ИнвОбл03 12:06:16 53.42 −17.9 −25.10% 71.32 53.42 53.42 53.42 53.42 2 1 068 1
ИнвОбл04 12:34:19 N/A 92 N/A N/A N/A N/A 0 0 0
ИнвОбл05 25.09.2024 19:00:05 N/A 60.01 N/A N/A N/A N/A 0 0 0
ИнвОбл07 24.09.2024 19:00:05 N/A 95.53 N/A N/A N/A N/A 0 0 0
ИнвОбл08 12:35:04 N/A 96.14 N/A N/A N/A N/A 0 0 0
ИнвОбл09 10:30:01 76 +9.11 +13.62% 66.89 76 76 76 76 1 760 1
ИНГР Б1P1 12:00:19 N/A 96.51 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 12.09.2024 18:48:19 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 12:38:29 98.75 −0.1 −0.10% 98.85 98.45 98.11 98.83 98.27 155 152 320 22
Интерскол1 12:25:12 84.49 +0.71 +0.85% 83.78 84.96 83.99 85 84.96 47 39 931 6
Интерскол2 12:38:00 99 0 0% 99 99.31 99 99.4 99.31 87 86 399 21
ИнтЛиз1Р04 12:14:16 96.49 0 0% 96.49 96.49 96.49 96.49 96.49 2 1 611 2
ИнтЛиз1Р05 12:37:47 91.95 −0.01 −0.01% 91.96 92.41 91.95 92.41 92.11 3 2 763 3
ИнтЛиз1Р06 12:35:55 89.14 −0.16 −0.18% 89.3 89.44 88.61 89.44 89.05 728 648 250 117
ИнтЛиз1Р07 12:38:22 93.02 +0.12 +0.13% 92.9 92.87 92.86 93.15 92.94 6 973 6 480 590 269
ИнтЛиз1Р08 12:38:34 91.17 −0.07 −0.08% 91.24 91.95 90.55 91.95 90.81 1 192 1 082 425 85
ИнтЛиз1Р09 12:37:10 100.18 +0.04 +0.04% 100.14 100.02 100 100.2 100.12 369 369 439 35
ИСТРСЫР 02 12:36:46 94.5 0 0% 94.5 94.5 94.5 94.52 94.51 6 5 670 5
ИСТРСЫР 03 12:27:16 95.01 +0.34 +0.36% 94.67 95 95 95.1 95.02 67 63 662 9
ИЭКХолд1Р1 12:34:07 92.22 +0.22 +0.24% 92 92 92 92.24 92.18 119 109 689 32
ИЭКХолд1Р2 12:37:40 99.5 +0.06 +0.06% 99.44 99.48 99.45 99.5 99.5 195 194 021 105
Казахст05 12:37:43 83.56 −0.09 −0.11% 83.65 84.7 83.54 84.7 83.88 51 42 777 21
Казахст07 12:37:05 73.3 +0.3 +0.41% 73 73.93 73.01 73.93 73.34 106 77 736 21
Казахст08 12:38:06 76.28 +0.19 +0.25% 76.09 81.93 76.28 81.93 79.11 2 1 582 2
Казахст11 12:37:22 61.11 +0.04 +0.07% 61.07 61.07 60.95 61.27 61.11 246 150 334 52
Казахст12 12:38:21 64.19 −0.09 −0.14% 64.28 64.19 64 64.19 64.14 13 8 338 11
Казахст13 12:38:35 64.64 +1.12 +1.76% 63.52 64.93 63.49 64.93 63.56 101 64 194 10
КалинОбл17 12:29:05 99.3 +0.4 +0.40% 98.9 98.82 98 99.5 98.62 287 198 134 38
КалинОбл20 12:33:04 83.99 −0.39 −0.46% 84.38 84.04 83.01 84.04 83.93 34 19 975 12
КалинОбл21 12:35:24 88.95 −0.15 −0.17% 89.1 89 88.47 89 88.54 36 31 874 5
КалинОбл22 12:38:08 82.21 −0.28 −0.34% 82.49 82.95 82.13 82.95 82.4 21 17 305 8
КАМАЗ 12 24.07.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 12:23:21 98.67 −0.27 −0.27% 98.94 98.94 98.67 98.94 98.87 4 3 955 4
КАМАЗ БО11 12:22:00 98.52 +0.36 +0.37% 98.16 98.16 98.16 98.52 98.38 5 4 919 3
КАМАЗ БО13 17.09.2024 14:58:32 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 06.06.2024 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 26.07.2024 18:48:08 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 12:37:52 97.15 −0.03 −0.03% 97.18 96.86 96.75 97.15 97.04 33 32 022 15
КАМАЗ БП10 12:24:41 99.9 −0.05 −0.05% 99.95 99.95 99.89 100.12 99.93 954 953 311 13
КАМАЗ БП11 12:37:19 95.24 +0.19 +0.20% 95.05 95.45 95.01 95.45 95.15 286 272 128 43
КАМАЗ БП12 12:37:32 99.79 +0.07 +0.07% 99.72 99.8 99.71 99.8 99.74 857 854 764 49
КамчКрай01 12:35:02 98.85 −0.28 −0.28% 99.13 99.15 98.74 99.15 98.98 6 2 376 5
Капитал1Р1 12:33:24 86.98 +0.03 +0.03% 86.95 86.98 86.98 86.98 86.98 3 2 609 3
Карелия 19 10:13:12 N/A 509.3 N/A N/A N/A N/A 0 0 0
КарМани 02 12:31:17 102.71 +1.41 +1.39% 101.3 101 101 102.71 101.86 6 3 667 2
КарМани2Р1 12:23:49 101.09 +0.09 +0.09% 101 100.55 100.34 101.14 100.89 48 48 429 10
КВС БО-01 02.09.2024 12:59:34 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 24.05.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
Кеарли 1Р1 12:38:26 99.57 −0.26 −0.26% 99.83 99.91 98.7 100 99.43 219 217 750 68
КИВИФ 1Р02 12:34:17 N/A 97.49 N/A N/A N/A N/A 0 0 0
Кириллица2 12:35:52 86.17 −0.38 −0.44% 86.55 86.55 85.81 86.55 86.12 97 83 535 15
Кириллица3 12:38:25 85.99 +0.67 +0.79% 85.32 85.34 84.55 85.99 85.58 372 318 342 38
КировЗд1Р1 12:13:14 94.35 +0.07 +0.07% 94.28 94.17 94.17 94.36 94.33 20 18 867 11
КировЗд1Р2 12:36:46 94.6 +0.09 +0.10% 94.51 94.04 94.03 94.6 94.08 11 10 349 3
КировОбл01 10:03:06 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 12:36:46 91.34 +0.35 +0.38% 90.99 91.97 91.31 91.97 91.59 6 4 396 5
КЛВЗ 1Р01 12:37:51 90.81 −0.12 −0.13% 90.93 90.98 90.01 90.99 90.76 30 27 228 14
КОРПСАН 01 12:30:25 84.32 −1.09 −1.28% 85.41 84.98 83.24 84.99 84.24 118 99 408 29
Краснод 20 12:37:43 94.16 −0.2 −0.21% 94.36 94.16 94.15 94.28 94.19 67 37 863 8
КраснодКр2 12:37:35 93.86 0 0% 93.86 94.24 93.86 95.1 94.51 140 33 078 24
КраснодКр3 12:37:51 88.75 −0.22 −0.25% 88.97 88.99 88.53 88.99 88.76 54 47 930 12
КрасЯрКр13 12:36:55 100.01 +0.03 +0.03% 99.98 99.78 99.68 100.11 99.9 2 138 1 067 909 34
КрасЯрКр14 12:37:44 100.9 +1.11 +1.11% 99.79 98.95 98.95 100.9 99.97 36 17 994 9
КрасЯрКр15 11:25:58 N/A 98.99 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 12:19:27 98.5 +2.37 +2.47% 96.13 98.14 98.14 98.5 98.42 100 19 684 5
КрасЯрск13 12:38:17 89.78 +0.28 +0.31% 89.5 89.78 89.78 89.78 89.78 2 449 1
КРАУС Б1P1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 12:37:59 94.48 +0.01 +0.01% 94.47 94.48 94.48 94.48 94.48 2 1 323 2
Кузина1P02 12:33:21 64.81 −1.38 −2.08% 66.19 66.49 64.81 66.49 65.38 25 16 345 9
Курск35001 12:36:28 91.07 −0.24 −0.26% 91.31 91.64 90.5 91.64 90.93 177 24 142 38
КЧР 2017 12:38:34 98.09 −0.11 −0.11% 98.2 98.2 97.98 98.35 98.12 52 12 756 12
Кыргыз. 01 12:23:08 N/A 96 N/A N/A N/A N/A 0 0 0
Кыргыз. 02 12:34:25 96.19 +0.61 +0.64% 95.58 95.85 95.58 96.26 96.16 2 211 212 616 94
ЛАЗСИСТ-01 12:25:41 100.15 0 0% 100.15 100.15 100.15 100.15 100.15 27 27 041 7
ЛаймЗайм01 12:16:02 N/A 99.08 N/A N/A N/A N/A 0 0 0
ЛаймЗайм02 12:26:23 98.58 +0.2 +0.20% 98.38 98.38 98.38 98.58 98.51 235 162 057 23
ЛаймЗайм03 12:37:08 90.07 −0.03 −0.03% 90.1 90.15 89.98 90.2 90.08 263 189 520 27
ЛаймЗайм04 12:38:03 89.37 −0.12 −0.13% 89.49 89.49 89.34 89.49 89.41 140 112 655 24
ЛайфСтр П2 12:37:37 76.1 +0.52 +0.69% 75.58 77.18 75.43 77.18 75.66 107 80 961 18
ЛевенгукБ1 12:36:26 79.7 +0.06 +0.08% 79.64 79.6 79.58 79.7 79.64 25 19 911 11
ЛЕГЕНДА1P4 12:38:03 97.02 0 0% 97.02 97.4 97.02 97.4 97.21 590 286 773 54
ЛЕГЕНДА2P1 12:37:32 96.87 0 0% 96.87 98.07 96.87 98.07 97.43 20 19 485 5
ЛЕГЕНДА2P3 12:35:11 100.1 +0.09 +0.09% 100.01 100.1 100 100.1 100.09 133 133 120 17
ЛипецкОб10 12:38:34 94.94 −0.21 −0.22% 95.15 95.14 94.94 95.14 95.11 7 1 997 5
ЛипецкОб11 12:36:44 N/A 100 N/A N/A N/A N/A 0 0 0
ЛипецкОб12 11:20:07 91.99 0 0% 91.99 91.99 91.99 91.99 91.99 1 184 1
ЛКМБ-РТ1P1 10:31:20 N/A 101 N/A N/A N/A N/A 0 0 0
ЛКЭвол1Р01 12:38:21 95.46 +0.39 +0.41% 95.07 95.08 95.08 95.94 95.45 157 112 406 13
Локосерв 1 24.09.2024 19:00:03 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 25.09.2024 19:00:04 99.93 +0.01 +0.01% 99.92 99.96 99.9 100.02 99.97 26 909 10 761 641 209
ЛСР БО 1Р5 12:37:30 99.35 +0.14 +0.14% 99.21 99.25 99.1 99.35 99.25 87 197 34 618 025 37
ЛСР БО 1Р6 12:36:59 89.6 +0.25 +0.28% 89.35 89.5 89.49 89.6 89.53 95 68 045 16
ЛСР БО 1Р7 12:38:32 84.79 −0.38 −0.45% 85.17 85.17 84.7 85.46 84.87 377 255 963 50
ЛСР БО 1Р8 12:38:31 87.94 +0.21 +0.24% 87.73 87.87 87.7 88.1 87.94 2 699 2 373 531 116
ЛСР БО 1Р9 12:38:27 92.39 −0.01 −0.01% 92.4 92.4 91.82 92.4 92.2 606 558 751 70
ЛТрейд 1P2 12:37:21 99.88 +0.03 +0.03% 99.85 100.05 99.85 100.05 99.92 153 12 796 14
ЛТрейд 1P3 12:21:11 86.09 −0.07 −0.08% 86.16 86.23 86.09 86.23 86.1 110 94 711 17
ЛТрейд 1P4 12:38:34 86.86 +0.13 +0.15% 86.73 88.19 86.4 88.19 86.57 139 120 328 16
ЛТрейд 1P5 12:37:09 83.49 +0.49 +0.59% 83 83.81 83.07 83.81 83.42 20 16 684 13
ЛТрейд 1P6 12:35:39 81.01 −0.39 −0.48% 81.4 81.06 81.01 81.11 81.05 343 277 996 21
ЛТрейд 1P7 12:37:01 80.01 −0.41 −0.51% 80.42 80.44 79.92 80.44 80.14 213 170 700 60
ЛТрейд 1P8 12:38:29 79.04 −0.21 −0.26% 79.25 79.24 78.28 79.24 78.85 260 205 000 26
ЛТрейд 1P9 12:33:09 78.69 −0.08 −0.10% 78.77 78.59 78.5 78.7 78.61 139 109 273 38
ЛТрейд1P10 12:34:41 84.23 +0.67 +0.80% 83.56 83.53 83.53 84.5 84.17 198 166 651 34
ЛТрейд1P11 12:27:25 86.01 −0.57 −0.66% 86.58 86.58 85.95 86.66 86.25 275 237 184 51
ЛУКОЙЛ 26 12:38:34 93.2037 −0.1962 −0.21% 93.3999 92.1601 92.1601 93.2037 92.6819 4 342 508 4
ЛУКОЙЛ 27 12:38:34 87.0897 +1.4897 +1.74% 85.6 87.088 87.088 87.0898 87.0897 141 11 344 920 5
ЛУКОЙЛ 30 12:37:36 77.9321 +0.0323 +0.04% 77.8998 78.6995 77.9321 78.6995 78.055 7 504 794 5
ЛУКОЙЛ 31 12:32:07 73.9999 +0.0002 0% 73.9997 74.9 73.7501 74.9 74.3334 20 1 373 503 10
Магнит4P01 12:36:29 90.1 −0.05 −0.06% 90.15 90.17 89.71 90.18 90.13 76 68 497 37
Магнит4P03 12:35:49 88.87 +0.04 +0.05% 88.83 88.82 88.82 89.13 88.89 182 161 781 22
Магнит4P06 12:36:19 100.6 +0.01 +0.01% 100.59 100.62 100.59 100.62 100.6 35 35 210 8
МаниКап1Р1 12:31:04 84.5 +0.25 +0.30% 84.25 84.27 84.27 84.56 84.5 237 200 254 36
МаниКап1Р2 12:37:28 85.41 −0.79 −0.92% 86.2 85.32 85.17 86.14 85.43 76 64 926 12
МаниКап1Р3 12:24:18 84.57 −0.13 −0.15% 84.7 84.57 84.5 84.57 84.5 1 455 1 229 511 15
Маныч01 12:26:12 96.5 +0.2 +0.21% 96.3 96.48 96.48 96.5 96.5 20 14 474 3
Маныч02 12:38:30 N/A 89.15 N/A N/A N/A N/A 0 0 0
МаэстроБ1 23.05.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 12:33:18 93.58 +0.03 +0.03% 93.55 93.61 93.57 93.72 93.59 120 112 304 12
МБЭС 1P-02 12:37:23 97.15 −0.13 −0.13% 97.28 97.03 96.67 97.15 96.88 56 54 250 10
МБЭС 2P-01 12:36:56 87.08 −0.07 −0.08% 87.15 86.48 86.48 87.08 86.78 2 1 736 2
МБЭС 2P-02 12:36:16 101.19 +0.05 +0.05% 101.14 101.39 101 101.47 101.18 332 335 927 59
МБЭС 2P-03 12:36:39 100.06 +0.05 +0.05% 100.01 100.05 99.99 100.09 100.05 312 312 170 22
МВ ФИН 1Р3 12:38:23 90.89 −0.1 −0.11% 90.99 90.99 90.54 91.35 90.92 2 277 2 070 296 257
МВ ФИН 1Р4 12:38:13 90.88 +0.46 +0.51% 90.42 90.42 90.4 91.05 90.72 4 307 3 907 292 264
МВ ФИН 1Р5 12:38:26 99.92 +0.13 +0.13% 99.79 99.98 99.72 99.99 99.95 8 078 8 074 220 145
МгдОбл2022 12:38:25 88.1 −0.72 −0.81% 88.82 89.44 87.9 89.44 88.29 15 13 243 9
МгдОбл2023 12:38:34 90.36 −0.08 −0.09% 90.44 90.85 89.97 90.85 90.15 170 153 255 47
МГКЛ 1P1 12:38:25 115.12 +0.12 +0.10% 115 115.03 115.03 116.69 115.16 101 116 316 12
МГКЛ 1P2 12:33:07 N/A 101.95 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 12:38:35 92.65 −0.04 −0.04% 92.69 92.99 92.65 92.99 92.65 1 228 1 137 747 10
МГКЛ 1P4 12:37:51 85.85 −0.05 −0.06% 85.9 85.9 85.69 85.9 85.83 60 51 496 10
МГКЛ 1P5 12:36:55 94.53 +0.13 +0.14% 94.4 94.66 94.43 94.66 94.5 69 65 208 17
МГКЛ-1P6 12:36:18 103.18 −0.01 −0.01% 103.19 103.41 102.88 103.42 103.18 706 728 444 57
МГор73-об 12:30:47 89.42 +0.34 +0.38% 89.08 89.42 89.42 89.42 89.42 1 894 1
МГор74-об 12:37:04 73.13 −0.07 −0.10% 73.2 73.15 73 73.29 73.02 1 481 1 081 408 51
МДС кл.А1 29.08.2024 16:01:37 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 25.09.2024 19:00:04 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 12:38:29 85.6 −0.15 −0.17% 85.75 86.08 85.3 86.08 85.58 503 430 448 61
Мегафон2P2 11:54:00 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 12:38:34 95.2 +0.19 +0.20% 95.01 94.74 94.62 95.2 95.17 670 637 649 25
Мегафон2P4 12:24:59 100.3 +0.1 +0.10% 100.2 100.02 100.02 100.4 100.39 394 395 536 16
Мегафон2P5 12:14:18 100.2 0 0% 100.2 100.2 100.2 100.2 100.2 17 17 034 2
Мегафон2P6 12:32:00 100.08 −0.01 −0.01% 100.09 100.14 99.86 100.14 99.89 322 321 646 16
Медси 1P01 12:36:05 94.85 −0.56 −0.59% 95.41 95.39 94.85 95.58 95.26 72 68 590 18
Медси 1P02 12:38:18 86.98 +0.18 +0.21% 86.8 86.8 86.8 86.98 86.9 233 202 481 40
Медси 1P03 12:35:57 90.67 +0.27 +0.30% 90.4 89.91 89.91 91.18 90.49 46 41 624 15
МежИнБ01P1 10:03:41 N/A 63.6 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 12:13:52 N/A 95.45 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 25.09.2024 19:00:04 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 10:04:28 N/A 75.05 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 12:38:34 N/A 79 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P2 12:38:34 N/A 80.4869 N/A N/A N/A 81.291 0 0 0
МЕТАЛИН1P3 12:38:33 N/A 91.5021 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P4 11:44:19 N/A 99.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 12:38:33 93 0 0% 93 93 93 93 92.8201 3 36 532 1
МЕТАЛИН1P6 12:34:53 99.58 −0.06 −0.06% 99.64 99.45 99.38 99.58 99.53 91 90 574 18
МЕТАЛИН1P8 12:38:24 99.83 −0.01 −0.01% 99.84 99.83 99.63 99.83 99.82 26 25 954 7
МЕТАЛИНБ03 12:38:35 93.13 −0.74 −0.79% 93.87 93.13 93.13 93.13 93.13 40 37 252 3
МЕТАЛИНБ04 12:38:13 85.68 +0.27 +0.32% 85.41 85.36 85.36 86 85.92 52 44 676 19
МЕТАЛИНБ09 23.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 12:37:24 N/A 92.26 N/A N/A N/A N/A 0 0 0
МетИнвБ С1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МигКр 02 12:37:41 92.67 +0.13 +0.14% 92.54 92.67 92.67 92.69 92.67 37 30 174 5
МигКр 03 12:37:01 99.85 +0.14 +0.14% 99.71 99.85 99.85 99.88 99.86 155 148 587 13
МигКр 04 12:32:54 99.12 +0.17 +0.17% 98.95 99.13 98.9 99.13 99.01 254 251 484 21
МИКРАН БО1 12:38:12 86.63 −0.23 −0.26% 86.86 86.85 86.63 86.85 86.67 12 10 400 3
МИРРИКО1P1 12:05:52 99.4 −0.05 −0.05% 99.45 99.4 99.4 99.4 99.4 25 24 850 1
МКБ 1P4 09.08.2024 18:48:09 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО2027 12:37:38 88 0 0% 88 88 88 88 88 1 81 301 1
МКБ ЗО25-1 03.07.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО25-2 12:36:10 N/A 98.9735 N/A N/A N/A N/A 0 0 0
МКБ ЗО26-1 12:38:31 N/A 88.6904 N/A N/A N/A N/A 0 0 0
МКБ ЗО26-2 12:37:05 85.0006 −0.1994 −0.23% 85.2 85.0006 85.0006 85.0006 85.0006 10 785 304 5
МКЛизинг1 12:34:26 91.5 0 0% 91.5 91.49 91.47 91.53 91.5 1 650 1 509 763 20
МЛФТ БО-01 12:37:07 96.42 +0.29 +0.30% 96.13 96.65 95.88 96.87 96.59 233 180 041 45
МЛФТ БО-02 12:38:10 89.41 −0.09 −0.10% 89.5 89.83 89.18 89.83 89.44 74 66 184 14
ММЗ001P-01 12:31:08 100.74 −0.06 −0.06% 100.8 100.02 100 100.76 100.44 17 16 222 9
ММЦБ П01-1 11:37:51 N/A 90.04 N/A N/A N/A N/A 0 0 0
ММЦБ П01-2 12:38:18 93.17 +0.35 +0.38% 92.82 93.08 93.08 93.17 93.13 4 3 725 2
МосКред 15 10:36:29 87 0 0% 87 87 87 87 87 24 20 880 2
МОСМСП2 03 11:57:30 100 0 0% 100 100 100 100 100 10 2 939 1
МОСМСП6 02 12:34:42 100 +0.01 +0.01% 99.99 99.99 99.21 106.28 100.85 101 101 860 12
МосОб34013 12:37:11 97.5 +0.01 +0.01% 97.49 97.5 97.49 99.96 97.52 1 127 439 618 23
МосОб34014 12:37:51 91.49 0 0% 91.49 91.49 91.49 91.49 91.49 2 732 2
МосОб35015 12:38:14 87.94 +0.25 +0.29% 87.69 87.8 87.75 88.09 87.88 246 151 329 36
МосОб35016 12:38:33 85.38 +1.05 +1.25% 84.33 85.38 85.38 85.38 85.38 1 427 1
МосОбл2019 12:38:06 99.7 +0.01 +0.01% 99.69 99.9 99.68 99.98 99.8 6 835 1 705 271 56
МОСТРЕСТ 7 12:36:54 N/A 69.96 N/A N/A N/A N/A 0 0 0
МОСТРЕСТ 8 11:32:07 N/A 69.66 N/A N/A N/A N/A 0 0 0
МоторТ1Р03 12:38:11 N/A 88.24 N/A N/A N/A N/A 0 0 0
МоторТ1Р04 12:37:06 85.65 +0.15 +0.18% 85.5 86.62 85.01 86.62 85.39 17 14 517 8
МоторТ1Р05 12:38:23 93.53 −0.7 −0.74% 94.23 94.28 92.83 94.54 93.3 111 103 565 34
МОЭ 1Р01 12:36:18 100.69 +0.15 +0.15% 100.54 100.81 100.32 100.81 100.46 1 287 1 292 918 69
МОЭК БО1P1 12:37:54 96.79 −2.3 −2.32% 99.09 96.79 96.79 96.79 96.79 35 33 877 1
МОЭК БО1P2 12:38:13 95.5 0 0% 95.5 95.5 95.5 95.5 95.5 1 955 1
МОЭК БО1P3 12:32:39 98.68 −0.21 −0.21% 98.89 98.9 98.68 98.9 98.88 53 52 408 4
МОЭК БО1P4 12:38:24 N/A 93.77 N/A N/A N/A N/A 0 0 0
МОЭК БО1P5 11:59:25 N/A 90.99 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 12:38:15 92.57 −0.01 −0.01% 92.58 92.58 92.07 92.58 92.55 20 12 854 5
МСБЛиз3P01 12:38:34 92.01 −0.2 −0.22% 92.21 92.03 92.01 92.2 92.06 46 37 053 7
МСБЛиз3P02 12:37:58 93.22 0 0% 93.22 93.22 93.12 93.22 93.21 149 124 995 17
МСБЛиз3P03 12:19:22 94.75 0 0% 94.75 94.61 94.6 94.75 94.63 13 12 302 8
МСПБанк1P1 11:20:14 N/A N/A N/A N/A N/A N/A 0 0 0
МСПБанк1P2 12:36:43 99.97 −0.01 −0.01% 99.98 99.98 99.89 99.98 99.94 2 302 2 300 627 61
МСПБанкС01 09:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 12:37:47 95.82 +0.22 +0.23% 95.6 95.95 95.67 95.95 95.82 332 318 109 38
МТС 1P-09 12:38:29 99.66 −0.17 −0.17% 99.83 99.83 99.55 99.86 99.74 142 141 630 34
МТС 1P-10 12:38:13 93.17 +0.22 +0.24% 92.95 92.79 92.79 93.17 92.98 1 160 1 079 268 100
МТС 1P-11 29.08.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 12:38:30 78.07 +0.27 +0.35% 77.8 77.83 77.52 78.51 77.84 666 518 409 117
МТС 1P-15 12:35:56 80.82 −0.52 −0.64% 81.34 80.82 80.82 80.82 80.82 1 808 1
МТС 1P-16 12.08.2024 16:47:56 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 07.08.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 12:38:27 91.5 −0.63 −0.68% 92.13 91.52 91.48 92.02 91.18 265 242 722 29
МТС 1P-21 12:38:22 88.76 +0.38 +0.43% 88.38 89 88.54 89 88.74 44 39 047 13
МТС 1P-23 12:29:59 98 +0.01 +0.01% 97.99 98.06 97.8 98.1 97.97 1 802 1 765 466 116
МТС 1P-24 12:38:17 95.61 −0.29 −0.30% 95.9 95.94 95.11 96.38 95.61 5 693 5 442 925 118
МТС 1P-25 26.08.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 12:33:48 98.05 −0.05 −0.05% 98.1 98.1 97.89 98.29 98.09 309 303 111 43
МТС 2P-02 12:37:07 98 −0.2 −0.20% 98.2 98.2 97.99 98.2 98.04 236 231 377 34
МТС 2P-04 12:36:09 99 −0.6 −0.60% 99.6 99.7 98.91 99.7 99.11 3 464 3 433 310 66
МТС 2P-05 12:38:21 99.69 +0.04 +0.04% 99.65 99.65 99.53 99.7 99.67 2 355 2 347 287 107
МТС 2P-06 12:33:52 99.85 −0.13 −0.13% 99.98 99.98 99.75 99.99 99.89 68 67 927 15
МТС БО-02 10:32:58 N/A 85.45 N/A N/A N/A N/A 0 0 0
МТС-Банк02 12:38:13 92.65 +0.17 +0.18% 92.48 92.49 92.48 92.66 92.49 316 292 274 26
МТС-Банк03 12:27:02 99.8 −0.15 −0.15% 99.95 100.02 99.76 100.02 99.85 209 208 689 18
МФКузбас17 24.09.2024 19:00:03 100.5 +0.29 +0.29% 100.21 102.8 99.86 102.81 100.62 251 63 136 35
МЦП-01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МэйлБ1Р1 12:38:07 81.16 +0.1 +0.12% 81.06 81.24 81.06 81.24 81.03 260 210 876 29
МэйлЗО25 12:38:08 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 12:38:18 98.81 −0.19 −0.19% 99 99.31 98.77 99.37 98.85 228 22 539 66
НафттрнБО2 24.09.2024 19:00:05 99.54 −0.18 −0.18% 99.72 99.56 99.54 99.97 99.61 7 13 918 5
НафттрнБО3 12:35:17 86.49 +0.15 +0.17% 86.34 87.01 85.84 88 86.53 233 201 609 31
НафттрнБО4 12:38:22 101.19 +0.19 +0.19% 101 102.09 101.19 102.09 101.5 55 55 823 7
НафттрнБО5 12:36:26 98.72 −0.07 −0.07% 98.79 97.67 97.14 99.09 98.23 118 115 915 37
Неолизинг1 12:36:44 86.85 −0.05 −0.06% 86.9 86.9 86.85 86.9 86.88 3 2 607 3
НЗРМ БО-01 12:36:09 99.17 −0.32 −0.32% 99.49 99.47 98.6 99.47 99.06 145 132 866 32
НижгорОб14 12:37:30 93.11 −0.89 −0.95% 94 93.76 93.11 94 93.99 124 46 618 7
НижгорОб15 12:38:17 85.7 +0.12 +0.14% 85.58 86.41 85.5 86.41 85.68 117 70 171 16
НижгорОб16 12:38:32 86.91 −0.12 −0.14% 87.03 86.9 86.9 87 86.95 13 11 304 5
Нижегород1 12:38:24 78.54 −0.45 −0.57% 78.99 79.82 78.37 79.85 79.27 129 102 253 27
НКК 11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 12:28:29 90.29 +0.01 +0.01% 90.28 90.6 90.29 90.6 90.38 24 21 691 12
НКНХ 1Р-02 12:17:54 N/A 85.33 N/A N/A N/A N/A 0 0 0
НКНХ 1Р-03 12:32:16 100.3 −0.2 −0.20% 100.5 100.5 100.3 100.5 100.38 234 234 897 9
НЛМКЗО26-Д 12:37:31 N/A 95 N/A N/A N/A N/A 0 0 0
НЛМКЗО26-Е 11:41:15 N/A 86.5 N/A N/A N/A N/A 0 0 0
НоваБевБП3 12:37:55 98.31 −0.02 −0.02% 98.33 98.03 98.03 98.35 98.16 32 15 705 11
НоваБевБП4 12:38:02 90.73 +0.17 +0.19% 90.56 90.56 90.34 90.9 90.62 810 733 990 63
НоваБевБП5 12:38:22 84.25 −0.11 −0.13% 84.36 84.36 83.77 84.39 84.15 155 130 432 37
НоваБевБП6 12:37:25 96.89 +0.69 +0.72% 96.2 96.2 96.12 97.18 96.61 130 125 596 25
НоваБевБП7 12:38:13 100.28 −0.01 −0.01% 100.29 100.29 100.15 100.29 100.27 1 478 1 482 030 36
НОВАТЭК1Р1 12:38:32 87.83 −0.16 −0.18% 87.99 87.82 87.67 88.29 87.88 383 336 574 97
НОВАТЭК1Р2 12:37:24 88.3029 −0.0371 −0.04% 88.34 89.9662 88.3011 89.9662 88.5326 989 8 089 380 59
Новосиб 20 12:38:11 98.98 +0.44 +0.45% 98.54 99.6 98.52 99.6 99.29 111 38 574 13
Новосиб 21 12:38:22 93.3 −0.22 −0.24% 93.52 93.32 92.75 93.33 93.02 20 14 884 12
Новосиб 22 12:38:24 84.7 −0.54 −0.63% 85.24 84.86 84.7 84.86 84.82 15 12 723 4
Новосиб 23 12:37:21 84.85 −0.02 −0.02% 84.87 85.24 84.38 85.24 84.41 7 202 6 079 042 60
Новосиб 24 12:38:22 100.66 +0.1 +0.10% 100.56 100.65 100.45 100.94 100.63 102 102 647 28
Новосиб10 12:38:09 88.21 −1.33 −1.49% 89.54 88.46 88.21 88.46 88.3 6 2 914 5
Новотр 1Р1 12:36:13 98.33 −0.06 −0.06% 98.39 98.39 98.2 98.4 98.35 4 760 585 194 70
Новотр 1Р2 12:34:58 91.49 +0.21 +0.23% 91.28 91.06 91.06 91.6 91.49 276 220 945 25
Новотр 1Р3 12:38:01 83.91 −0.29 −0.34% 84.2 84.46 83.7 84.46 84.07 2 903 2 440 502 108
Новотр 1Р4 12:37:22 87.42 +0.27 +0.31% 87.15 87.39 87.22 87.5 87.49 4 515 3 950 016 32
Новотр 1Р5 12:37:21 90 +0.06 +0.07% 89.94 90.15 89.95 90.15 89.99 215 193 488 33
Новсиб 8об 12:37:00 N/A 93.58 N/A N/A N/A N/A 0 0 0
Новсиб 9об 10:03:27 N/A 94.25 N/A N/A N/A N/A 0 0 0
НовТехнБ1 12:35:28 90.11 +0.02 +0.02% 90.09 90.13 89.76 90.15 89.97 171 153 855 50
НовТехнБ2 12:34:32 83.39 +0.11 +0.13% 83.28 83.1 83.1 83.44 83.39 968 807 176 105
НовТехнБ3 12:38:27 93.21 +0.18 +0.19% 93.03 96.68 93 96.68 93.12 230 214 167 42
НорНик БО9 12:34:50 99.99 −0.14 −0.14% 100.13 100.13 99.83 100.13 100 402 401 999 49
НорНикБ1P2 12:38:15 91.97 −0.02 −0.02% 91.99 91.99 91.66 92 91.89 647 594 504 67
НорНикБ1P5 10:01:14 N/A 99.4206 N/A N/A N/A N/A 0 0 0
НорНикБ1P6 12:28:02 N/A 90.4644 N/A N/A N/A 89.8989 0 0 0
НорНикБ1P7 12:38:32 100.41 +0.01 +0.01% 100.4 100.4 100.27 100.6 100.46 41 447 41 639 639 210
НорНикЗ25Д 12:38:32 93.2021 −3.1179 −3.24% 96.32 93.2033 93.2021 93.2033 93.203 4 344 433 3
НорНикЗ26Д 12:38:23 N/A 87.8993 N/A N/A N/A N/A 0 0 0
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НэппиБО01 12:35:38 100.85 +0.42 +0.42% 100.43 100.5 100.31 100.94 100.76 2 183 2 199 520 183
ОГК-2 2Р01 12:38:14 91.11 +1.11 +1.23% 90 91.11 91.11 91.11 91.11 5 4 556 1
ОДК 01 12:33:36 88.98 +0.63 +0.71% 88.35 89.06 88.95 89.06 89.01 7 6 231 5
Озон 1Р01 12:38:36 96.04 +0.08 +0.08% 95.96 96.1 94.08 96.3 94.76 100 94 760 25
Озон 1Р02 12:37:30 92.25 −1.08 −1.16% 93.33 91.8 91.75 93.37 92.88 67 62 227 15
ОйлРесур01 12:38:32 97.16 −0.23 −0.24% 97.39 97.46 96.09 97.5 96.91 1 051 1 018 556 139
О'КЕЙ Б1Р2 12:35:57 94.1 +0.22 +0.23% 93.88 93.94 93.93 94.24 94.05 151 142 019 22
О'КЕЙ Б1Р3 12:38:33 98.43 +0.03 +0.03% 98.4 98.4 98.32 98.66 98.41 181 22 265 25
О'КЕЙ Б1Р4 12:38:12 70.74 +0.04 +0.06% 70.7 71.18 70.13 71.18 70.63 62 43 792 15
О'КЕЙ Б1Р5 12:36:31 81.84 +0.74 +0.91% 81.1 81.48 81.36 81.99 81.84 11 667 9 548 732 116
О'КЕЙ Б1Р6 12:38:36 83.75 −0.05 −0.06% 83.8 84 83.2 84.01 83.61 7 057 5 900 337 230
О'КЕЙ Ф1Р1 12:38:19 82.6 +0.6 +0.73% 82 82.01 82.01 82.6 82.35 365 300 571 94
Омега01 12:31:53 99.74 −0.21 −0.21% 99.95 99.96 99.73 100 99.82 2 390 2 385 814 68
ОмскОб20 12:36:27 91.97 +0.07 +0.08% 91.9 92.16 91.9 92.16 92.01 576 529 970 28
Оренб35003 12:38:33 97.31 +0.01 +0.01% 97.3 97.01 97.01 97.32 97.3 194 37 752 33
Оренб35004 12:38:08 83.94 0 0% 83.94 83.97 82.93 83.97 83.89 19 15 939 4
ОткрБФКСО5 11:47:41 32 +2.51 +8.51% 29.49 27.1 27.1 32 29.12 244 71 058 7
ОткрБФКСО6 12:20:45 50.22 −3.53 −6.57% 53.75 49.68 49.66 50.22 49.8 23 11 454 14
ОткрФКББ02 11:52:22 N/A 88.04 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 12:01:29 N/A 85.15 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 12:24:06 N/A 81.18 N/A N/A N/A N/A 0 0 0
ОткрФКБП08 12:31:41 N/A 73.62 N/A N/A N/A N/A 0 0 0
ОткрФКБП6 12:38:24 93.57 +0.09 +0.10% 93.48 93.57 93.57 93.57 93.57 1 936 1
ОткрФКИО13 12:24:28 N/A 99.18 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 25.09.2024 19:00:04 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 12:26:57 N/A 94 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 09:54:00 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 12:38:22 82.289 −0.055 −0.07% 82.344 82.344 82.231 82.65 82.243 206 679 169 979 866 1 355
ОФЗ 26212 12:38:21 74.45 −0.398 −0.53% 74.848 74.5 74.401 74.898 74.507 7 328 5 459 897 318
ОФЗ 26218 12:38:33 68.699 −0.21 −0.30% 68.909 69.115 68.597 69.439 68.743 24 223 16 651 587 1 169
ОФЗ 26219 12:38:35 84.15 +0.049 +0.06% 84.101 84.2 84.111 84.289 84.165 34 799 29 288 571 318
ОФЗ 26221 12:38:15 62.88 −0.323 −0.51% 63.203 63.203 62.88 63.231 63.101 15 302 9 655 655 376
ОФЗ 26222 12:38:13 99.475 +0.051 +0.05% 99.424 99.499 99.412 99.499 99.459 43 586 43 350 223 776
ОФЗ 26224 12:38:32 68.922 −0.428 −0.62% 69.35 69.489 68.859 69.49 69.205 1 543 1 067 837 128
ОФЗ 26225 12:38:31 59.338 −0.194 −0.33% 59.532 59.533 59.058 59.895 59.552 69 152 41 181 165 438
ОФЗ 26226 12:35:36 84.048 −0.001 0% 84.049 84.049 83.909 84.25 84.045 109 045 91 646 731 386
ОФЗ 26228 12:38:10 68.951 −0.118 −0.17% 69.069 69.101 68.951 69.6 69.287 3 674 2 545 592 206
ОФЗ 26229 12:38:00 89.5 −0.07 −0.08% 89.57 89.749 89.48 89.75 89.557 9 845 8 816 910 335
ОФЗ 26230 12:38:36 56.196 −0.331 −0.59% 56.527 56.527 56.161 56.75 56.299 52 419 29 511 310 908
ОФЗ 26231 12:07:31 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 12:38:31 73.724 −0.213 −0.29% 73.937 73.945 73.65 73.95 73.661 975 695 718 705 621 214
ОФЗ 26233 12:38:33 52.573 −0.027 −0.05% 52.6 52.633 52.424 52.65 52.56 8 316 4 370 914 647
ОФЗ 26234 12:38:28 90.365 −0.022 −0.02% 90.387 90.387 90.36 90.449 90.39 511 523 462 366 603 683
ОФЗ 26235 12:38:27 60.038 −0.162 −0.27% 60.2 60.49 60.036 60.494 60.211 770 463 623 115
ОФЗ 26236 12:38:32 69.294 −0.512 −0.73% 69.806 69.5 69.1 70.045 69.154 10 398 7 215 734 325
ОФЗ 26237 12:38:05 69.035 −0.345 −0.50% 69.38 68.83 68.83 69.499 69.153 1 891 1 307 689 173
ОФЗ 26238 12:38:32 52.093 −0.158 −0.30% 52.251 52.283 52.05 52.283 52.145 389 801 203 262 507 2 790
ОФЗ 26239 12:36:47 62.999 −0.19 −0.30% 63.189 63.46 62.913 63.46 63.033 1 186 747 574 122
ОФЗ 26240 12:38:26 54.663 −0.127 −0.23% 54.79 54.791 54.502 54.96 54.617 35 699 19 497 627 754
ОФЗ 26241 12:38:26 70.68 −0.155 −0.22% 70.835 70.995 70.65 70.995 70.678 18 445 13 036 488 587
ОФЗ 26242 12:38:27 75.146 −0.42 −0.56% 75.566 75.566 75.11 75.742 75.282 12 543 9 442 629 323
ОФЗ 26243 12:38:33 67.123 −0.465 −0.69% 67.588 67.61 67.1 67.619 67.218 105 928 71 202 233 1 589
ОФЗ 26244 12:38:34 78.59 −0.209 −0.27% 78.799 78.799 78.5 79.08 78.628 92 318 72 588 139 3 582
ОФЗ 26245 12:38:11 82.101 −0.278 −0.34% 82.379 82.376 82 83.3 82.323 2 237 1 841 566 212
ОФЗ 26246 12:38:14 80.5 −0.19 −0.24% 80.69 80.69 80.31 80.87 80.516 8 486 6 832 609 567
ОФЗ 26247 12:38:28 79.679 −0.42 −0.52% 80.099 80.1 79.63 80.53 79.889 93 515 74 708 626 1 103
ОФЗ 26248 12:38:16 79.5 −0.497 −0.62% 79.997 80 79.4 80.508 79.577 41 668 33 158 134 1 290
ОФЗ 29006 12:38:03 99.804 −0.055 −0.06% 99.859 99.908 99.803 99.908 99.813 16 060 16 029 956 169
ОФЗ 29007 12:38:30 102.1 −0.119 −0.12% 102.219 102.247 101.993 102.247 102.046 867 884 743 76
ОФЗ 29008 12:37:59 102.953 +0.053 +0.05% 102.9 102.938 102.64 103.298 102.955 526 541 546 59
ОФЗ 29009 12:37:22 103.3 −0.181 −0.17% 103.481 103.452 103.3 103.471 103.307 1 860 1 921 505 48
ОФЗ 29010 12:38:35 104.545 −0.055 −0.05% 104.6 104.6 104.441 104.794 104.535 1 008 1 053 709 107
ОФЗ 29013 12:38:27 98.418 −0.082 −0.08% 98.5 98.271 98.267 98.6 98.442 2 344 2 307 477 71
ОФЗ 29014 12:38:06 99.899 −0.037 −0.04% 99.936 99.95 99.811 99.98 99.914 96 180 96 097 661 1 090
ОФЗ 29015 12:30:03 99.248 −0.001 0% 99.249 99.253 99.17 99.318 99.249 10 311 10 233 564 69
ОФЗ 29016 12:38:05 99.737 +0.007 +0.01% 99.73 99.75 99.676 99.75 99.7 23 289 23 223 143 522
ОФЗ 29017 12:34:35 98.489 −0.226 −0.23% 98.715 98.799 98.396 98.8 98.487 190 187 126 15
ОФЗ 29018 12:31:46 97.962 −0.154 −0.16% 98.116 98.175 97.961 98.175 98.02 3 461 3 392 475 27
ОФЗ 29019 12:38:12 98.998 +0.499 +0.51% 98.499 99.049 98.4 99.049 98.982 3 744 3 705 869 43
ОФЗ 29020 12:35:43 99.318 −0.081 −0.08% 99.399 99.529 99.316 99.53 99.402 520 516 889 82
ОФЗ 29021 12:35:44 98.3 +0.2 +0.20% 98.1 98.497 98.2 98.497 98.349 5 801 5 705 228 34
ОФЗ 29022 12:38:32 95.769 +0.219 +0.23% 95.55 95.953 95.601 95.953 95.775 83 79 494 16
ОФЗ 29023 12:38:13 95 −0.25 −0.26% 95.25 95.2 94.901 95.599 95.045 1 387 1 318 269 92
ОФЗ 29024 12:38:26 94.732 −0.068 −0.07% 94.8 94.8 94.32 94.927 94.404 370 350 495 82
ОФЗ 29025 12:38:25 94.37 −0.229 −0.24% 94.599 94.62 94.322 94.62 94.451 2 755 2 602 129 166
ОФЗ 46011 12:37:32 N/A 435.312 N/A N/A N/A N/A 0 0 0
ОФЗ 46012 12:27:36 86.703 −1.312 −1.49% 88.015 87.264 86.703 87.264 87.13 18 14 899 11
ОФЗ 46020 12:38:29 58.088 −0.13 −0.22% 58.218 58.218 57.456 58.257 58.203 119 69 262 42
ОФЗ 46023 12:37:45 92.63 −0.003 0% 92.633 92.335 92.335 92.63 92.584 440 81 474 90
ОФЗ 52002 12:37:13 77.685 +0.005 +0.01% 77.68 77.895 77.27 77.896 77.439 307 363 019 45
ОФЗ 52003 12:37:48 68.861 +0.245 +0.36% 68.616 69.15 68.281 69.153 69.095 1 355 1 299 803 27
ОФЗ 52004 12:37:52 65.498 +0.324 +0.50% 65.174 66.36 64.1 66.36 65.224 531 452 041 47
ОФЗ 52005 12:30:11 64 +0.5 +0.79% 63.5 64.717 63.59 64.721 64.051 172 123 354 33
ОхтаГрБП02 12:34:44 99.02 −0.1 −0.10% 99.12 99.12 99 99.21 99.1 210 208 111 16
ОхтаГрБП03 12:38:09 86.69 −0.04 −0.05% 86.73 86.31 85.6 86.69 86.08 50 43 040 22
ПАТРИОТ 01 12:37:30 94.46 −0.48 −0.51% 94.94 94.61 94.15 94.61 94.26 228 214 906 33
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 24.09.2024 19:00:03 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 10:03:34 N/A 33.33 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 10:03:27 N/A 34.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 12:35:26 11 0 0% 11 11 11 11 11 16 002 579 112 5
ПЕРЕСВЕТБ2 10:02:01 N/A 33.64 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 11:55:00 N/A 33 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 10:42:29 N/A 90 N/A N/A N/A N/A 0 0 0
ПИК БО-П04 12:06:55 103.69 +1.69 +1.66% 102 99.06 99.06 103.69 99.9 11 10 989 4
ПИК К 1P2 12:25:22 98 +0.05 +0.05% 97.95 97.95 97.91 98 97.96 1 685 412 640 35
ПИК К 1P5 12:37:29 85.7619 −0.0007 0% 85.7626 85.7629 85.7619 85.7802 85.7714 14 1 109 394 10
ПИМ БО-01 12:38:16 99.36 −0.58 −0.58% 99.94 99.38 99.33 99.94 99.39 44 10 933 13
ПИМ БО-02 12:31:09 86.02 −0.08 −0.09% 86.1 87.35 86.02 87.35 86.26 130 112 136 12
Пионер 1P5 12:38:02 98.19 +0.1 +0.10% 98.09 98.22 97.94 98.24 98.17 796 136 750 43
Пионер 1P6 12:38:29 92.32 −0.14 −0.15% 92.46 92.46 92.13 92.58 92.39 1 474 1 361 789 130
ПионЛизБО6 12:37:53 100 −0.02 −0.02% 100.02 100.02 99.9 100.02 99.99 338 337 952 47
ПионЛизБП2 12:38:28 107.7 +0.32 +0.30% 107.38 107.98 105.93 108.99 107.91 254 274 087 36
ПионЛизБП3 12:37:40 106.26 −0.38 −0.36% 106.64 106.3 105.91 106.3 106.17 215 228 271 53
ПионЛизБП4 12:31:10 100.6 +0.17 +0.17% 100.43 100.43 100.43 100.63 100.46 217 218 004 22
ПионЛизБР5 12:37:35 102.3 +0.23 +0.23% 102.07 102.37 101.88 102.4 102.3 391 399 990 47
ПИР 1P1 12:36:10 90.1 −0.06 −0.07% 90.16 90.19 90.1 90.2 90.16 21 18 934 14
ПИР 1P2 12:38:28 95.41 +0.41 +0.43% 95 95.79 95.41 95.79 95.56 111 106 074 7
ПКБ 1Р-02 12:30:00 94.75 +0.07 +0.07% 94.68 94.68 94.67 94.75 94.71 116 43 946 7
ПКБ 1Р-03 12:38:11 96.23 +0.47 +0.49% 95.76 96.23 96.23 96.23 96.23 1 481 1
ПКБ 1Р-04 12:38:32 93.7 −0.08 −0.09% 93.78 93.83 93.62 93.83 93.7 1 629 1 526 045 93
ПКБ 1Р-05 12:37:08 97.86 −0.1 −0.10% 97.96 98.01 97.7 98.01 97.75 11 646 11 384 354 217
ПКТ 01 12:38:32 86.39 −0.78 −0.89% 87.17 86.39 86.39 86.39 86.39 14 12 095 2
ПКТ 02 12:38:21 N/A 78 N/A N/A N/A N/A 0 0 0
ПКТ 03 12:15:37 83.64 +0.39 +0.47% 83.25 83.64 83.64 83.64 83.64 1 836 1
ПКТ 1P1 12:36:09 96.3 −0.09 −0.09% 96.39 96.39 95.71 96.4 96.32 322 310 143 51
ПНППК 1P01 12:35:01 91.05 0 0% 91.05 91.05 91.05 91.05 91.05 1 911 1
ПозТех-1Р2 12:35:47 91.39 −0.01 −0.01% 91.4 91.43 91.21 91.43 91.37 276 252 182 33
Полюс Б1P1 12:36:50 99.64 −0.06 −0.06% 99.7 99.7 99.64 99.7 99.65 199 198 309 26
Полюс Б1P2 12:38:33 80.9998 −0.5006 −0.61% 81.5004 81 80.6315 81.0331 80.9949 546 5 789 950 71
Полюс Б1P3 12:38:27 84.48 +0.09 +0.11% 84.39 85.98 84 85.98 84.48 426 359 896 65
Полюс Б1P4 12:36:12 88.6 +0.1002 +0.11% 88.4998 88.7499 88.4998 88.7499 88.6718 134 1 097 756 35
ПолюсЗО28Д 12:38:33 75.55 +0.15 +0.20% 75.4 75.9 75.0001 76.2299 75.1981 3 361 233 502 305 41
ПОРТРВК-01 09:50:40 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаР1P10 12:36:14 99.77 +0.03 +0.03% 99.74 99.94 99.77 100.15 99.97 311 310 897 15
ПочтаР2P01 12:38:15 81.29 −0.32 −0.39% 81.61 81.6 81.28 81.66 81.49 115 93 716 30
ПочтаР2P02 12:36:14 85.2 +0.6 +0.71% 84.6 84.63 84.63 85.2 84.76 7 5 933 6
ПочтаР2P03 12:34:46 78.5 −0.21 −0.27% 78.71 78.8 78.5 78.8 78.71 4 3 148 4
ПочтаР2P04 12:38:20 76.9 −0.1 −0.13% 77 77.09 76.9 77.1 77.06 43 33 134 16
ПочтаРБ1P2 12:33:17 95.78 +0.01 +0.01% 95.77 95.77 95.77 95.78 95.78 2 1 916 2
ПочтаРБ1P3 12:38:33 86.5 +0.58 +0.68% 85.92 85.85 85.85 86.5 86.04 36 30 975 4
ПочтаРБ1P4 12:24:04 86.71 −0.07 −0.08% 86.78 86.71 86.71 86.71 86.71 1 867 1
ПочтаРБ1P5 12:38:32 87.05 +0.12 +0.14% 86.93 85.32 85.32 87.06 86 29 24 941 10
ПочтаРБ1P6 12:37:40 N/A 91.33 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 12:36:31 95.19 −0.16 −0.17% 95.35 95.34 95.19 95.39 95.29 63 60 031 5
ПочтаРБ1P8 12:36:14 N/A 95.29 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 23.05.2024 18:40:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 11:00:42 N/A 102.46 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 12:37:32 99.14 −3.86 −3.75% 103 99.14 99.14 99.14 99.14 1 991 1
ПочтаРосБ4 12:36:26 93.88 +0.49 +0.52% 93.39 93.88 93.88 93.88 93.88 1 939 1
ПравоурмБ1 10:03:49 N/A 119.01 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 12:02:02 90.17 0 0% 90.17 90.17 90.17 90.17 90.17 3 2 705 2
ПрактЛК1Р2 12:38:29 94 −0.49 −0.52% 94.49 94.06 94 94.49 94.12 81 60 228 25
ПрактЛК1Р3 12:30:32 99.9 −0.07 −0.07% 99.97 99.64 99.51 99.9 99.83 734 692 169 22
Пркт1111Р1 12:38:31 87.5 +0.04 +0.05% 87.46 87.24 87.24 87.5 87.4 330 288 421 5
ПР-Лиз 1P3 12:38:19 97.82 −0.35 −0.36% 98.17 98.18 97.82 98.18 98.11 11 10 793 5
ПР-Лиз 2P1 12:38:16 95 +0.16 +0.17% 94.84 95.01 94.99 95.95 95.02 26 550 25 228 203 51
ПР-Лиз 2P2 12:38:36 78.3 −0.19 −0.24% 78.49 78.49 78.28 78.88 78.44 5 178 4 061 610 96
Продкорп01 12:28:21 88.39 −0.45 −0.51% 88.84 87.79 87.78 88.39 88.22 10 6 617 5
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПрУдмР08 10:03:06 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ БО-01 29.07.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 11.09.2024 13:09:36 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 11.09.2024 13:09:28 N/A N/A N/A N/A N/A N/A 0 0 0
ПУБ001Р-01 12:38:11 100.64 −0.1 −0.10% 100.74 100.74 100.48 100.8 100.56 945 950 264 110
ПушкПЗ1Р01 12:37:34 88.53 −0.03 −0.03% 88.56 87.99 86.98 88.53 88.26 92 81 198 19
ПушкПЗ1Р02 12:37:51 82.73 +0.07 +0.08% 82.66 82.66 82.51 82.73 82.65 106 87 604 15
ПушкПЗ1Р03 12:28:11 81.56 −0.44 −0.54% 82 82.87 81.56 82.87 82.01 40 32 805 9
ПушкПЗБО1 12:28:40 89.57 −1.23 −1.35% 90.8 90 88.55 90.84 89.48 312 209 374 36
ПЮДМ БО-П2 12:38:30 N/A 93.29 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П3 12:28:22 100.1 +0.11 +0.11% 99.99 100.1 100.1 100.11 100.1 285 285 286 11
РВК-Ин1Р01 12:01:07 98.25 +0.01 +0.01% 98.24 98.25 98.25 98.25 98.25 1 983 1
РГ Лиз 1P1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 12:38:33 92.44 +0.13 +0.14% 92.31 92.48 92.01 92.48 92.29 71 45 868 19
РегПрод1Р2 12:36:47 86.46 +0.46 +0.53% 86 86.46 86.46 86.46 86.46 1 865 1
РегПрод1Р4 12:37:26 100.99 +0.98 +0.98% 100.01 101.28 100.62 101.28 100.87 77 77 672 25
РедСофт2P3 12:35:42 100.13 −0.16 −0.16% 100.29 100.3 100.13 100.3 100.25 5 5 013 4
РедСофт2P4 12:35:58 94.5 −0.01 −0.01% 94.51 94.51 94.5 94.52 94.51 61 57 653 16
РедСофт2P5 12:37:10 104.32 −0.58 −0.55% 104.9 104.89 102.01 104.89 103.12 229 236 137 43
Реиннол1P2 12:38:24 94.31 −0.61 −0.64% 94.92 95.01 94 95.01 94.11 254 239 048 23
Рекорд01 12:37:49 95.81 −0.38 −0.40% 96.19 95.8 95.74 96.19 95.97 138 132 441 28
РенКредБО4 12:37:56 89.36 +0.11 +0.12% 89.25 89.29 89.07 89.36 89.25 168 149 945 16
РенКредБО6 12:36:52 82.98 +0.5 +0.61% 82.48 82.48 82.48 83.01 82.64 41 33 882 10
РЕСОЛиБП05 12:37:50 92.44 +0.1 +0.11% 92.34 91.3 91.3 92.44 91.88 4 3 675 4
РЕСОЛиБП11 12:37:42 100.05 −0.07 −0.07% 100.12 100.12 99.75 100.48 100.25 26 26 065 12
РЕСОЛиБП21 12:32:54 N/A 98.54 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП22 12:38:10 84.61 −0.22 −0.26% 84.83 85.36 84.61 85.37 84.86 6 5 092 4
РЕСОЛиБП25 12:37:08 91.69 −0.01 −0.01% 91.7 93.07 91.65 93.07 91.92 1 331 1 223 419 38
РЕСОЛиБП26 12:29:19 119.98 +20.46 +20.56% 99.52 99.54 99.53 119.98 106.35 3 3 191 3
РЕСОЛиБП27 12:28:32 104.75 −0.14 −0.13% 104.89 104.89 97.1 104.89 102.87 4 4 115 3
РЕСОЛиз2П1 12:36:31 N/A 102.31 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П2 12:35:08 100.01 −0.13 −0.13% 100.14 100.17 100.01 100.17 100.02 50 50 012 8
РЕСОЛиз2П5 12:38:29 99.78 +0.09 +0.09% 99.69 99.98 99.73 99.99 99.86 1 015 1 013 573 45
РЕСОЛизБ03 12:36:36 N/A 93.06 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 12:37:31 N/A 134.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 12:04:16 N/A 100.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 12:36:28 99.37 −0.03 −0.03% 99.4 99.68 99.37 99.78 99.66 161 160 459 27
РЕСОЛизБ09 10:25:37 N/A 99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 12:38:34 N/A 96.81 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП7 12:37:22 99.57 +0.03 +0.03% 99.54 99.7 99.51 99.7 99.54 863 859 063 32
РЕСОЛизБП8 12:32:45 N/A 99.2 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП9 11.07.2024 16:50:42 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-01 11:18:31 88.7 −0.15 −0.17% 88.85 88.7 88.7 88.7 88.7 3 2 661 3
РЖД 1Р-05R 12:38:11 86.54 −0.2 −0.23% 86.74 86.83 86.54 86.83 86.77 46 39 913 4
РЖД 1Р-06R 12:24:22 95.14 +0.01 +0.01% 95.13 94.81 94.81 95.14 94.92 3 2 848 2
РЖД 1Р-07R 12:38:21 98.69 −0.03 −0.03% 98.72 100.81 98.13 100.81 98.8 9 8 892 6
РЖД 1Р-08R 12:38:25 98.89 +0.14 +0.14% 98.75 99.82 98.75 99.83 99.29 51 50 636 16
РЖД 1Р-09R 11:35:11 101.1 0 0% 101.1 101.1 101.1 101.1 101.1 1 1 011 1
РЖД 1Р-13R 12:38:20 81.18 +0.77 +0.96% 80.41 81.59 81.14 81.59 81.35 44 35 794 17
РЖД 1Р-14R 12:37:51 76.5 +0.02 +0.03% 76.48 76.48 76.09 76.5 76.4 85 64 936 28
РЖД 1Р-15R 12:35:43 84.1 0 0% 84.1 84.1 84.1 84.1 84.1 3 2 523 2
РЖД 1Р-16R 12:38:21 84.34 −0.04 −0.05% 84.38 85.79 84.27 85.81 84.37 561 473 321 98
РЖД 1Р-17R 12:38:13 88.36 +0.08 +0.09% 88.28 88.29 87.87 88.36 88.09 246 216 705 48
РЖД 1Р-18R 12:38:27 97.24 −0.75 −0.77% 97.99 98.29 97.24 98.33 98.02 222 217 596 12
РЖД 1Р-19R 05.08.2024 14:04:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 12:38:23 78.96 −0.15 −0.19% 79.11 79.11 78.95 79.59 79.17 174 137 749 30
РЖД 1Р-21R 12:38:22 76.34 −0.34 −0.44% 76.68 76.68 76.23 76.7 76.46 136 103 983 29
РЖД 1Р-22R 16.07.2024 15:54:31 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 12:36:57 91.5 +0.18 +0.20% 91.32 91.34 90.73 91.5 91.12 26 23 691 11
РЖД 1Р-25R 04.09.2024 18:48:42 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 12:38:24 100 0 0% 100 100.01 99.99 100.52 100.3 27 766 27 849 314 200
РЖД 1Р-27R 12:35:32 100.58 −0.02 −0.02% 100.6 100.58 100.33 100.58 100.49 61 61 298 18
РЖД 1Р-28R 12:37:31 100 +0.03 +0.03% 99.97 100.08 99.95 100.08 100.04 10 593 10 597 280 137
РЖД 1Р-29R 10:32:31 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЖД 1Р-30R 10:03:01 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 25.09.2024 14:36:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-32R 12:38:30 99.99 −0.01 −0.01% 100 99.99 99.88 100 99.99 6 630 6 629 181 216
РЖД 36 обл 29.08.2024 18:37:26 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 12:24:43 94.42 +0.28 +0.30% 94.14 94.33 94.14 94.42 94.28 141 132 942 28
РЖД Б01P2R 12:37:55 86.5 0 0% 86.5 85.8 85.46 86.51 86.05 21 18 071 11
РЖД Б01P3R 12:36:20 94.19 −0.11 −0.12% 94.3 93.9 93.9 94.19 94.17 16 15 068 13
РЖД Б01P4R 12:38:30 N/A 92.46 N/A N/A N/A N/A 0 0 0
РЖД БО-02 12:34:30 100.04 +0.12 +0.12% 99.92 100.04 100.04 100.04 100.04 1 1 000 1
РЖД БО-05 05.08.2024 18:48:40 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 12:38:32 87.37 −0.17 −0.19% 87.54 87.66 86.77 87.66 86.96 37 32 175 18
РЖД БО-11 13.08.2024 18:40:01 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 12:38:33 73 0 0% 73 73 73 73 73 23 16 790 3
РЖД-23 обл 12:35:47 97.09 −0.23 −0.24% 97.32 97.31 97.09 97.31 97.18 5 4 859 3
РЖД-28 обл 12:38:03 98.74 +0.34 +0.35% 98.4 98.26 98.26 99.74 98.91 35 34 618 16
РЖД-30 обл 12:36:24 98.53 +0.04 +0.04% 98.49 98.67 98.32 98.67 98.55 4 3 942 3
РЖД-32 обл 12:38:00 86.76 −0.03 −0.03% 86.79 86.76 86.76 86.76 86.76 6 5 206 1
РЖД-33 обл 04.07.2024 16:47:11 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 12.09.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 18.06.2024 10:22:37 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 12:38:34 98.35 +0.15 +0.15% 98.2 98.35 98.35 98.35 98.35 1 984 1
РЖД-42 обл 19.09.2024 18:48:13 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО25-2Р 11:51:58 N/A 91.9 N/A N/A N/A N/A 0 0 0
РЖДЗО261ФР 12:36:40 N/A 86.5 N/A N/A N/A N/A 0 0 0
РЖДЗО26-2Р 12:38:12 82.05 +0.05 +0.06% 82 82.05 82.05 82.05 82.05 61 5 005 050 1
РЖДЗО28-1Р 12:38:31 N/A 71 N/A N/A N/A N/A 0 0 0
РЖДЗО282ФР 12:32:43 N/A 73 N/A N/A N/A N/A 0 0 0
РЖДЗО28-3Р 11:43:53 N/A 71.5 N/A N/A N/A N/A 0 0 0
РитйлБФ1P1 12:38:03 94.97 −0.2 −0.21% 95.17 95.27 94.94 95.28 95.04 3 115 1 480 307 66
РитйлБФ1P2 12:38:09 85.75 −0.48 −0.56% 86.23 86.23 85.41 86.56 85.96 1 012 869 950 148
РКК БО-01 12:38:28 67.76 +3.16 +4.89% 64.6 66.2 66.2 68.1 67.58 426 287 904 77
РКК БО-02 12:38:25 63.22 +0.96 +1.54% 62.26 63.5 60.44 63.91 62.43 861 537 519 135
РКК БО-03 12:37:43 50.49 +0.6 +1.20% 49.89 50.9 49.34 50.9 50.22 2 817 1 414 691 95
РКС2Р2 12:37:09 97.99 0 0% 97.99 97.99 97.99 97.99 97.99 3 2 940 2
РКС2Р3 12:35:49 84.19 +0.8 +0.96% 83.39 83.38 83.38 84.71 84.16 409 344 203 63
РКС2Р4 12:36:11 94.3 −0.19 −0.20% 94.49 94.49 94.1 94.84 94.38 525 495 494 78
РКСЭталон1 12:38:06 91.04 −0.25 −0.27% 91.29 91.35 91.03 91.36 91.29 77 40 146 26
РКСЭталон2 12:34:52 88.71 −0.59 −0.66% 89.3 89.42 88.63 89.43 88.8 1 206 860 417 39
РКСЭталон3 12:38:18 92.49 +0.02 +0.02% 92.47 92.49 92.03 92.5 92.48 893 825 854 52
Роделен1P3 12:38:31 98.09 −0.06 −0.06% 98.15 98.11 98.09 98.29 98.15 28 27 481 7
Роделен1P4 12:31:27 92 0 0% 92 92 92 92.06 92.01 73 67 168 14
Роделен2P1 12:38:27 89 −0.92 −1.02% 89.92 89.94 88.8 89.94 89.28 541 482 996 49
Роделен2P2 12:38:19 87.21 −0.44 −0.50% 87.65 88.03 86.81 88.03 87.17 689 600 592 53
РОЛЬФ 1Р03 12:37:11 100 0 0% 100 100.2 99.99 100.38 100.08 9 621 9 628 299 167
РосcетУрБ3 12:36:14 66.63 −24.4 −26.80% 91.03 54.66 54.66 66.63 62.64 3 1 879 2
РосcетУрБ4 12:37:36 N/A 88.02 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 12:30:14 91.78 −0.61 −0.66% 92.39 91.8 91.78 91.8 91.78 101 92 699 3
Росагрл1Р2 12:34:00 N/A 88.37 N/A N/A N/A N/A 0 0 0
Росагрл1Р3 12:30:03 N/A 83.5 N/A N/A N/A N/A 0 0 0
Росагрл1Р4 12:30:05 93 −1 −1.06% 94 93.1 93 93.1 93 100 93 002 3
Росагрл1Р5 12:36:48 99.39 −0.01 −0.01% 99.4 99.4 98.55 99.4 99.14 2 835 2 810 719 76
Росагрл2Р1 12:36:46 99.48 +0.02 +0.02% 99.46 99.69 99.25 99.69 99.46 864 859 319 42
Росагрл2Р3 12:20:57 99.18 0 0% 99.18 99.18 99.1 99.19 99.19 1 056 1 047 407 26
Росбанк3P1 12:35:13 89.39 0 0% 89.39 89.87 89.39 89.93 89.76 10 8 976 7
РосбанкБ11 12:32:04 97.52 −0.89 −0.90% 98.41 97.52 97.52 97.52 97.52 1 975 1
РосбанкБ12 09:50:07 N/A 100.54 N/A N/A N/A N/A 0 0 0
РосбанкБ19 17.09.2024 18:40:01 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 10:01:12 N/A 81.89 N/A N/A N/A N/A 0 0 0
РосбанкБ25 10:00:04 N/A 105 N/A N/A N/A N/A 0 0 0
РосбанкБ26 10:33:22 N/A 91.99 N/A N/A N/A N/A 0 0 0
РосбанкБО8 25.09.2024 17:10:11 N/A 86 N/A N/A N/A N/A 0 0 0
Росбн13ИП 12:33:35 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 12:27:44 102.24 0 0% 102.24 102.24 102.24 102.24 102.24 1 64 1
РосбнБО12 11:53:04 N/A 70 N/A N/A N/A N/A 0 0 0
Росгео01 24.09.2024 19:00:04 86 +1.1 +1.30% 84.9 85.51 83.05 89.89 85.84 17 541 15 056 592 603
РосгеоБ1P2 10:12:09 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 09:50:43 N/A 105 N/A N/A N/A N/A 0 0 0
Росморп1Р1 12:38:34 93 0 0% 93 93 93 93 93 300 139 500 10
РОСНАН2P2 12:38:13 N/A 99.95 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 12:26:07 84.13 +0.05 +0.06% 84.08 84.29 83.66 84.54 84.2 118 99 351 17
Роснфт1P1 10:24:34 N/A 109.5 N/A N/A N/A N/A 0 0 0
Роснфт1P2 12:13:35 97.26 −5.73 −5.56% 102.99 97.29 97.26 97.29 97.28 2 1 946 2
Роснфт1P3 19.09.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 12:36:28 83.11 −0.12 −0.14% 83.23 83.21 83.01 83.23 83.21 355 295 394 24
Роснфт1P5 10.09.2024 10:37:06 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 10:24:24 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:25:04 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 12:02:15 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:24:46 108.12 +6.89 +6.81% 101.23 108.12 108.12 108.12 108.12 1 1 081 1
Роснфт2P10 12:34:53 91.32 −0.18 −0.20% 91.5 91.46 91.29 91.5 91.48 119 108 859 11
Роснфт2P11 22.08.2024 13:11:25 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P12 12:34:20 100 +1 +1.01% 99 100 100 100 99.799 4 52 376 1
Роснфт2P13 12:34:11 N/A 97.7782 N/A N/A N/A 101.4924 0 0 0
Роснфт2P2 10:24:12 N/A 101.31 N/A N/A N/A N/A 0 0 0
Роснфт2P3 12:36:34 93.39 +0.53 +0.57% 92.86 92.79 92.16 93.97 93.3 48 44 783 11
Роснфт2P4 12:37:58 96.21 +0.12 +0.12% 96.09 95.92 95.8 96.41 96.13 159 152 852 76
Роснфт2P5 12:38:29 80.76 −1.11 −1.36% 81.87 82.49 79.91 82.49 81.38 342 278 323 28
Роснфт2P6 12:14:03 83.74 +0.92 +1.11% 82.82 83.74 83.74 83.74 83.74 33 27 634 7
Роснфт2P7 16.08.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 12:38:29 79.83 +0.02 +0.03% 79.81 79.83 79.83 79.83 79.83 1 798 1
Роснфт2P9 12:38:16 83.72 +0.45 +0.54% 83.27 83.72 83.72 83.72 83.72 9 7 535 2
Роснфт3P01 10:23:58 N/A 102.03 N/A N/A N/A N/A 0 0 0
Роснфт3P02 10:23:48 N/A 102.03 N/A N/A N/A N/A 0 0 0
Роснфт4P1 10:00:35 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт4P2 10:00:05 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО10 10:25:17 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 12:00:22 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 12:00:22 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 12:00:23 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 10:25:43 N/A 101.42 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:25:43 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 12:34:01 98.59 −0.01 −0.01% 98.6 98.59 98.46 98.59 98.56 215 211 912 12
РоснфтБО4 10:25:43 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 10:25:43 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 12:35:50 98.39 −0.26 −0.26% 98.65 98.59 98.26 98.65 98.56 275 271 053 13
Россет1Р10 16.09.2024 17:03:56 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 12:35:33 100 −0.14 −0.14% 100.14 100.15 99.93 100.19 99.98 1 825 1 824 697 106
Россет1Р12 18.09.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р13 12:38:27 100.09 +0.06 +0.06% 100.03 100.01 100 100.19 100.15 440 440 657 65
РоссетБ1Р2 12:38:33 96 0 0% 96 96 96 96 96 2 1 920 2
Россети1Р7 12:36:52 93.4 +0.15 +0.16% 93.25 93.29 93.1 93.4 93.3 91 84 902 34
Россети1Р8 12:38:31 N/A 103.99 N/A N/A N/A N/A 0 0 0
Россети1Р9 04.09.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 10:00:05 N/A 109 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 09:50:42 N/A 102.31 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 20.08.2024 18:48:34 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 06.09.2024 18:48:36 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 25.06.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P3 09:50:31 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 12:37:00 99.61 −0.04 −0.04% 99.65 99.65 99.5 99.7 99.6 1 472 1 466 088 76
Ростел1P1R 12:33:37 102.5 −0.3 −0.29% 102.8 103.57 102.49 103.57 102.55 120 123 064 8
Ростел1P2R 12:33:05 99.69 −0.1 −0.10% 99.79 99.69 99.69 99.88 99.8 7 6 986 6
Ростел1P3R 12:38:28 90.63 +0.09 +0.10% 90.54 90.83 90.63 91.05 90.82 7 6 358 4
Ростел1P4R 12:35:49 98.58 +0.08 +0.08% 98.5 98.58 98.58 98.58 98.58 8 7 886 2
Ростел1P5R 12:36:42 N/A 91.28 N/A N/A N/A N/A 0 0 0
Ростел1P6R 12:35:26 93.19 +0.19 +0.20% 93 93.17 93.17 93.19 93.18 3 2 796 2
Ростел1P7R 12:37:22 100 0 0% 100 100.14 99.98 100.14 100.07 729 729 506 82
Ростел1P8R 12:35:41 99.96 +0.02 +0.02% 99.94 99.56 99.55 99.99 99.94 78 77 950 12
Ростел1P9R 12:36:19 99.8 +0.15 +0.15% 99.65 99.93 99.61 99.93 99.7 104 103 684 24
Ростел2P10 12:38:33 88.78 0 0% 88.78 89.19 88.33 89.19 88.7 24 21 288 10
Ростел2P11 04.09.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 10:20:47 N/A 102.93 N/A N/A N/A N/A 0 0 0
Ростел2P13 12:36:56 94.03 +1.03 +1.11% 93 94.2 93.33 94.2 93.89 6 5 633 4
Ростел2P14 12:37:02 95.31 +0.61 +0.64% 94.7 94.74 94.5 95.31 94.7 4 660 4 413 240 34
Ростел2P1R 12:38:33 86.96 −0.84 −0.96% 87.8 87.46 86.5 87.59 86.97 345 300 064 68
Ростел2P2R 12:38:07 77.38 −0.02 −0.03% 77.4 77.2 76.91 77.64 77.34 100 77 340 28
Ростел2P5R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 12:38:29 84.18 +0.08 +0.10% 84.1 84.17 84.17 84.18 84.18 2 1 684 2
Ростел2P7R 11:31:06 N/A 92.31 N/A N/A N/A N/A 0 0 0
Ростел2P8R 12:38:33 94.76 +0.12 +0.13% 94.64 94.76 94.75 94.76 94.76 801 759 027 10
Ростел2P9R 12:31:57 88.2 0 0% 88.2 88.2 88.19 88.2 88.2 64 56 447 5
РостелP10R 12:15:10 N/A 104 N/A N/A N/A N/A 0 0 0
РостелP11R 12:32:30 99.84 0 0% 99.84 100 99.82 100 99.85 244 243 624 19
РостелБО-1 10:50:26 N/A 94.51 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 12:38:18 99.99 +0.01 +0.01% 99.98 99.98 99.98 99.99 99.99 2 2 000 2
РоялКапБ10 12:38:24 80.89 −0.95 −1.16% 81.84 81.43 80.39 81.43 80.57 161 129 713 36
РоялКапБО6 12:38:10 99.49 0 0% 99.49 99.49 99.48 99.49 99.49 59 58 699 10
РоялКапБО7 12:36:31 94.45 −0.74 −0.78% 95.19 94.59 94.41 95.33 94.66 44 41 652 13
РоялКапБО8 12:38:35 94.89 +0.76 +0.81% 94.13 93.85 93.29 95.76 94.33 158 149 041 25
РоялКапБО9 12:34:39 80 0 0% 80 80 79.34 80 79.87 58 46 325 13
РСГ-ФинБ01 12:38:32 99.85 −0.04 −0.04% 99.89 99.85 99.85 99.85 99.85 10 9 985 1
РСетиЛЭ1P1 12:37:57 100 −0.05 −0.05% 100.05 100.09 99.96 100.09 99.99 2 205 2 204 786 100
РСетиЛЭБО3 12:35:27 97.32 +0.63 +0.65% 96.69 97.32 97.32 97.32 97.32 3 2 920 2
РСетиЛЭБО4 12:18:49 97 0 0% 97 97 97 97 97 39 37 830 2
РСетиЛЭБО5 26.08.2024 18:48:40 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 12:18:11 99.83 +3.67 +3.82% 96.16 99.82 99.82 99.83 99.82 5 4 991 2
РСетиМР1P6 12:37:23 100.12 +0.11 +0.11% 100.01 100.01 99.92 100.28 100.03 417 417 118 24
РСетиМР1Р5 12:36:54 100.2 +0.01 +0.01% 100.19 100.04 100.04 100.26 100.22 631 632 361 13
РСХБ 01Т1 12:38:26 59.87 +0.19 +0.32% 59.68 59.84 59.66 59.87 59.83 288 172 304 31
РСХБ 06Т1 03.09.2024 18:40:01 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 03.09.2024 18:40:01 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 12:31:47 89.75 −0.25 −0.28% 90 90.1 89.3 90.3 89.57 979 876 891 101
РСХБ 09Т1 12:37:04 60.17 +0.28 +0.47% 59.89 59.89 59.81 60.17 59.94 104 62 333 25
РСХБ 11В1 12:36:39 N/A 87.0005 N/A N/A N/A N/A 0 0 0
РСХБ 2Р14 12:38:31 98.08 −0.67 −0.68% 98.75 98.76 98.08 98.76 98.19 26 25 529 5
РСХБ 31Т1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО13 25.09.2024 19:00:04 104.9 +4.99 +4.99% 99.91 104.9 104.9 104.9 104.9 1 1 049 1
РСХБ БО14 12:26:00 N/A 99.92 N/A N/A N/A N/A 0 0 0
РСХБ БО15 10:31:58 N/A 98.99 N/A N/A N/A N/A 0 0 0
РСХБ БО17 10:10:47 N/A 101.65 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 04.09.2024 18:48:12 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 12:22:08 N/A 99.32 N/A N/A N/A N/A 0 0 0
РСХБ БО9 12:08:20 99.76 −0.94 −0.93% 100.7 100.7 99.76 100.7 99.83 16 15 972 3
РСХБ С01Е1 10:10:34 N/A 64 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 10:00:10 N/A 95 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 12:38:09 90.66 +0.38 +0.42% 90.28 91.09 90.21 91.09 90.64 26 23 567 11
РСХБ2Р11 12:36:01 98.58 +0.49 +0.50% 98.09 98.29 98.29 98.58 98.41 5 4 921 3
РСХБ2Р12 12:37:42 87.3 +0.35 +0.40% 86.95 87.81 87.02 87.81 87.26 344 300 159 29
РСХБ2Р16 12:22:13 N/A 86.53 N/A N/A N/A N/A 0 0 0
РСХБ2Р18 12:38:17 96.71 −0.29 −0.30% 97 96.71 96.64 96.71 96.68 51 49 307 9
РСХБ2Р2 12:38:21 100.47 −0.09 −0.09% 100.56 100.7 100.39 100.7 100.55 11 101 11 161 609 288
РСХБ2Р20 12:07:27 100.27 +0.09 +0.09% 100.18 100.19 99.82 100.27 100.13 27 27 035 5
РСХБ2Р28 12:18:46 100.18 +0.46 +0.46% 99.72 99.5 99.5 100.18 100.03 48 48 016 14
РСХБ2Р3 12:37:54 100.1 +0.05 +0.05% 100.05 100.05 100 100.17 100.07 606 606 447 61
РСХБ2Р7 12:17:43 95.25 0 0% 95.25 95.25 95.25 95.25 95.25 2 1 905 2
РСЭКСМБ1Р1 12:37:09 N/A 99.2493 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 10:20:01 N/A 93.65 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 11:49:30 N/A 94.45 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 10:00:20 N/A 81.58 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 12:37:30 100.12 −0.02 −0.02% 100.14 100.19 100 100.2 100.15 3 150 3 154 848 43
РСЭКСМБ2Р5 12:36:39 99.66 −0.14 −0.14% 99.8 99.9 99.65 99.9 99.71 1 825 1 819 730 49
Рубеж 1P2 12:31:44 85.57 −0.32 −0.37% 85.89 85.83 85.03 85.88 85.43 1 051 897 885 40
Румберг1P1 23.09.2024 19:00:04 N/A 20.99 N/A N/A N/A N/A 0 0 0
Румберг1P2 07.08.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P3 15.08.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P4 15.08.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
Румбрг1P12 10:06:08 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 12:38:34 95 +0.8838 +0.94% 94.1162 94.1996 94.1996 95 94.7335 11 136 373 6
РУСАЛ 1Р10 12:38:06 100.03 +0.03 +0.03% 100 100 99.98 100.03 100 8 399 8 399 007 56
РУСАЛ 1Р11 12:36:40 100.06 +0.07 +0.07% 99.99 100.09 100.02 100.14 100.09 9 386 9 394 638 53
РУСАЛ 1Р2 12:34:04 N/A 95.988 N/A N/A N/A 91.252 0 0 0
РУСАЛ 1Р3 10:00:32 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 12:36:23 N/A 95.08 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р6 12:35:25 92 +0.1 +0.11% 91.9 91.9999 91.9989 92 91.8851 42 505 948 9
РУСАЛ 1Р7 12:37:50 93.98 +0.88 +0.95% 93.1 93.11 93.1 93.98 94.5025 10 122 701 5
РУСАЛ 1Р8 12:38:31 99.9 −0.1 −0.10% 100 99.7004 99.7 99.9 99.7139 22 202 672 10
РУСАЛ 1Р9 12:37:35 100.46 +0.06 +0.06% 100.4 100.4 100.4 100.5 100.47 6 665 6 696 337 85
РУСАЛ БО05 12:38:29 95.5501 +0.3501 +0.37% 95.2 95.5501 95 96.2139 95.218 258 3 210 801 10
РУСАЛ БО06 12:38:34 N/A 96.7508 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 12:37:19 75.08 +0.14 +0.19% 74.94 75.19 74.85 75.19 75 5 3 750 5
РусГидБП10 12:31:11 100.3 +0.27 +0.27% 100.03 100.39 100.3 100.4 100.39 21 21 082 3
РусГидБП11 12:37:52 89.25 +0.93 +1.05% 88.32 89.68 89.25 89.68 89.25 9 8 042 5
РусГидБП12 12:36:05 99.98 +0.06 +0.06% 99.92 100.09 99.93 100.09 100.03 110 110 038 9
РусГидрБП6 12:38:16 84.62 +0.02 +0.02% 84.6 84.82 84.49 84.82 84.54 118 99 761 12
РусГидрБП7 12:32:39 90.1 +0.21 +0.23% 89.89 90.17 90.1 90.17 90.11 11 9 912 5
РусГидрБП8 12:33:13 98.49 +0.49 +0.50% 98 98.49 98.13 98.49 98.39 106 104 298 11
РусГидрБП9 12:38:16 89.05 +0.03 +0.03% 89.02 88.76 88.76 89.17 89.08 152 135 408 45
РусГидро09 12:38:27 90.35 −2.66 −2.86% 93.01 90.35 90.35 90.35 90.35 1 904 1
РуСол клА 12:34:03 N/A 92.5 N/A N/A N/A N/A 0 0 0
РуСол клБ 11:49:26 91.52 +0.27 +0.30% 91.25 91.04 91.04 91.52 91.08 108 67 207 3
РуСол клВ 20.08.2024 18:24:25 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 12:38:34 89.41 −1.32 −1.45% 90.73 90.72 89.41 90.72 89.91 248 222 965 41
РЭО-01 23.09.2024 15:18:58 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 12:27:45 100.97 +0.53 +0.53% 100.44 100.22 100.22 100.97 100.33 19 19 063 7
СамарОбл14 12:37:12 89.79 +0.41 +0.46% 89.38 89.94 89.79 89.94 89.92 7 2 203 3
СамарОбл15 12:37:01 90.53 −1.43 −1.56% 91.96 90.53 90.53 90.53 90.53 12 7 605 1
Саммит 1P1 12:28:24 97.47 0 0% 97.47 97.47 97.46 97.47 97.47 44 30 397 3
Саммит 1P2 12:35:51 89.6 0 0% 89.6 89.6 89.6 89.6 89.6 52 46 592 3
Саммит 1P3 12:37:01 100.03 +0.02 +0.02% 100.01 100.01 99.85 100.03 99.96 132 131 954 20
Самокат01 12:37:16 100.2 0 0% 100.2 100.2 100.2 100.2 100.2 1 1 002 1
Самолет 01 12:38:18 98.55 0 0% 98.55 98.55 98.55 98.56 98.55 73 71 942 6
Самолет1P4 09:50:04 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 12:38:22 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P6 12:38:07 99.77 0 0% 99.77 99.88 99.77 99.9 99.8 97 96 806 11
СамолетP11 12:38:33 96.32 −0.02 −0.02% 96.34 96.39 96.14 96.4 96.29 2 452 2 361 011 128
СамолетP12 12:38:24 93.97 −0.03 −0.03% 94 94 93.95 94 93.98 20 707 19 461 291 274
СамолетP13 12:38:26 91.96 +0.01 +0.01% 91.95 92 91.44 92.1 91.91 8 826 8 112 049 421
СамолетP14 12:38:04 100.1 −0.05 −0.05% 100.15 100.19 100.04 100.19 100.1 31 538 31 569 333 285
СамолетP15 12:38:25 100.43 +0.07 +0.07% 100.36 100.5 100.3 100.5 100.42 5 641 5 664 635 295
СаратОбл17 12:37:45 98.71 +0.2 +0.20% 98.51 98.55 98.51 98.71 98.53 146 57 539 26
СБ СекьюрА 12:38:32 99.8 0 0% 99.8 99.8 99.78 99.8 99.8 17 379 17 343 868 545
Сбер Sb20R 18.09.2024 18:35:31 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 12:38:04 86.5 +0.13 +0.15% 86.37 86.42 86.4 86.66 86.52 562 486 219 52
Сбер Sb26R 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 12:38:16 84.36 +0.15 +0.18% 84.21 84.23 84.13 84.36 84.28 1 044 879 915 86
Сбер Sb28R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 12:37:56 83.78 −0.09 −0.11% 83.87 83.87 83.6 83.95 83.65 123 102 889 19
Сбер Sb30R 26.07.2024 11:03:13 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 12:38:11 98.69 −0.07 −0.07% 98.76 98.76 98.61 98.8 98.66 11 824 11 665 418 312
Сбер Sb34R 17.09.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 17.09.2024 18:48:22 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 04.09.2024 18:48:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 11.09.2024 18:48:09 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 12:36:41 100.97 0 0% 100.97 100.97 100.97 100.97 100.97 3 3 029 2
Сбер Sb42R 12:38:30 96.08 +0.05 +0.05% 96.03 96.03 96 96.13 96.02 35 076 33 681 048 132
Сбер Sb44R 12:38:33 87.39 −0.16 −0.18% 87.55 87.76 87.01 87.76 87.33 2 798 2 443 504 143
Сбер Sb47R 12:38:24 103.99 −0.94 −0.90% 104.93 107.99 103.99 107.99 106.68 1 168 1 246 038 44
Сбер SbD1R 12:38:02 92.95 −0.25 −0.27% 93.2 93.29 92.75 93.29 92.78 426 395 256 17
Сбер2СУБ2R 12:32:29 79 0 0% 79 79 79 79 79.17 1 7 900 000 1
Сбер2СУБ3R 10:11:47 N/A 78 N/A N/A N/A N/A 0 0 0
СберИОС119 10:51:56 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС139 10:51:56 N/A 177.9 N/A N/A N/A N/A 0 0 0
СберИОС146 12:38:10 101 +0.1 +0.10% 100.9 101 101 101 101 1 993 2 012 930 1
СберИОС153 11:00:41 N/A 112.4 N/A N/A N/A N/A 0 0 0
СберИОС156 12:19:07 102 0 0% 102 102 102 102 102 400 408 000 1
СберИОС160 12:18:01 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС171 10:51:56 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС172 11:34:59 N/A 109.8 N/A N/A N/A N/A 0 0 0
СберИОС173 10:09:47 N/A 109.8 N/A N/A N/A N/A 0 0 0
СберИОС180 12:38:30 N/A 167.5 N/A N/A N/A N/A 0 0 0
СберИОС181 10:51:56 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС182 10:51:56 N/A 108.7 N/A N/A N/A N/A 0 0 0
СберИОС187 10:55:13 101.7 0 0% 101.7 101.71 101.7 101.71 101.7 1 196 1 216 332 3
СберИОС188 10:50:31 N/A 93.77 N/A N/A N/A N/A 0 0 0
СберИОС206 10:09:47 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС207 10:09:49 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС208 10:52:01 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС210 10:51:55 N/A 113.8 N/A N/A N/A N/A 0 0 0
СберИОС211 12:37:34 101.9 +0.1 +0.10% 101.8 101.9 101.9 101.9 101.9 3 000 3 057 000 1
СберИОС212 12:38:05 N/A 103.9 N/A N/A N/A N/A 0 0 0
СберИОС213 10:51:47 N/A 103.1 N/A N/A N/A N/A 0 0 0
СберИОС214 10:51:55 N/A 125.5 N/A N/A N/A N/A 0 0 0
СберИОС215 10:51:55 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС217 10:09:49 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС218 10:51:55 N/A 132.4 N/A N/A N/A N/A 0 0 0
СберИОС219 10:51:55 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС224 11:01:57 102.3 −40.74 −28.48% 143.04 102.3 102.3 102.3 102.3 5 5 115 1
СберИОС226 10:51:55 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС229 10:51:55 N/A 135.9 N/A N/A N/A N/A 0 0 0
СберИОС230 10:51:55 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС231 10:51:55 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС232 11:50:29 101.1 0 0% 101.1 101.1 101.1 101.1 101.1 6 6 066 1
СберИОС233 10:51:55 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС241 10:51:55 131.4 −0.1 −0.08% 131.5 131.4 131.4 131.4 131.4 477 626 778 1
СберИОС242 10:51:55 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС244 10:51:55 118.3 +1.2 +1.02% 117.1 118.3 118.3 118.3 118.3 1 000 1 183 000 1
СберИОС245 12:38:34 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС248 10:51:55 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС250 10:51:55 N/A 97.49 N/A N/A N/A N/A 0 0 0
СберИОС252 11:15:45 93.8 0 0% 93.8 93.8 93.8 93.8 93.8 100 93 800 1
СберИОС253 12:37:11 93.2 0 0% 93.2 93.2 93.2 93.2 93.2 500 466 000 1
СберИОС256 10:51:55 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС257 10:51:55 127.5 +2.79 +2.24% 124.71 127.5 127.5 127.5 127.5 1 434 1 828 350 1
СберИОС264 10:13:28 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС265 10:51:55 128 −0.1 −0.08% 128.1 128 128 128 128 477 610 560 1
СберИОС270 10:51:55 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС272 10:51:56 93.5 0 0% 93.5 93.5 93.5 93.5 93.5 25 23 375 1
СберИОС273 12:38:05 N/A 102 N/A N/A N/A N/A 0 0 0
СберИОС274 10:51:55 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС276 10:51:55 114.2 −0.1 −0.09% 114.3 114.2 114.2 114.2 114.2 7 951 9 080 042 2
СберИОС277 10:51:55 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС279 12:37:20 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС280 10:51:55 94.7 0 0% 94.7 94.7 94.7 94.7 94.7 29 27 463 1
СберИОС282 11:12:52 88 −0.1 −0.11% 88.1 88 88 88 88 100 88 000 1
СберИОС283 10:48:07 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС285 11:25:00 N/A 85.41 N/A N/A N/A N/A 0 0 0
СберИОС286 11:49:34 109.2 −0.11 −0.10% 109.31 109.3 109.2 109.3 109.28 3 575 3 906 700 2
СберИОС287 10:51:55 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС288 10:50:45 93.1 +0.1 +0.11% 93 93.1 93.1 93.1 93.1 114 106 134 1
СберИОС291 10:51:55 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС292 11:01:50 N/A 126.6 N/A N/A N/A N/A 0 0 0
СберИОС293 10:51:55 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС294 10:51:55 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС295 12:27:10 89.6 0 0% 89.6 89.6 89.6 89.6 89.6 1 004 899 584 2
СберИОС296 10:51:55 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС297 12:30:33 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС298 10:51:55 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС301 10:47:59 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС302 11:14:13 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС304 11:01:54 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС305 11:06:58 N/A 112.5 N/A N/A N/A N/A 0 0 0
СберИОС306 10:51:55 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС307 10:51:55 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС308 10:51:55 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС309 10:51:55 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС310 10:51:55 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС311 10:17:34 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС312 10:47:59 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС314 10:09:49 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС315 10:55:03 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС316 10:48:07 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС318 11:02:15 N/A 113.9 N/A N/A N/A N/A 0 0 0
СберИОС319 11:19:27 112.01 +0.81 +0.73% 111.2 112.01 112.01 112.01 112.01 199 222 900 1
СберИОС320 10:12:20 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 10:55:44 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 11:05:06 86.9 +0.1 +0.12% 86.8 86.9 86.9 86.9 86.9 199 172 931 1
СберИОС324 10:47:59 87.4 −0.2 −0.23% 87.6 87.4 87.4 87.4 87.4 1 100 961 400 1
СберИОС325 23.09.2024 18:40:00 N/A 123.81 N/A N/A N/A N/A 0 0 0
СберИОС327 10:51:55 85.7 +0.6 +0.71% 85.1 85.7 85.7 85.7 85.7 515 441 355 2
СберИОС329 10:51:55 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС330 10:51:55 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС331 10:51:55 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС332 10:51:55 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС333 10:51:55 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС334 11:14:28 N/A 108.13 N/A N/A N/A N/A 0 0 0
СберИОС336 11:12:47 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС338 12:07:42 N/A 109.2 N/A N/A N/A N/A 0 0 0
СберИОС340 10:51:55 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС341 10:51:55 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС342 11:02:10 111.6 +0.1 +0.09% 111.5 111.61 111.6 111.61 111.6 200 223 200 3
СберИОС343 10:55:35 95.5 +0.6 +0.63% 94.9 95.5 95.5 95.5 95.5 909 868 095 1
СберИОС345 10:09:47 87 0 0% 87 86.99 86.99 87 87 101 87 870 3
СберИОС346 10:51:55 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС348 10:51:55 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС349 11:41:11 N/A 84.01 N/A N/A N/A N/A 0 0 0
СберИОС351 10:51:55 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС352 10:51:55 N/A 93.6 N/A N/A N/A N/A 0 0 0
СберИОС353 10:51:55 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС354 10:51:55 N/A 96.61 N/A N/A N/A N/A 0 0 0
СберИОС355 10:13:57 87.8 0 0% 87.8 87.8 87.8 87.8 87.8 1 099 964 922 1
СберИОС356 10:51:55 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС357 10:53:51 N/A 81.5 N/A N/A N/A N/A 0 0 0
СберИОС358 12:35:23 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС359 10:51:55 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС360 11:25:22 N/A 83.8 N/A N/A N/A N/A 0 0 0
СберИОС361 10:51:55 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС363 11:25:43 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС364 10:51:55 N/A 89.81 N/A N/A N/A N/A 0 0 0
СберИОС366 10:51:55 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС367 11:25:22 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС368 10:51:55 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС369 10:51:55 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС370 10:51:55 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС373 10:51:55 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС374 10:51:55 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС375 10:51:55 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС376 10:51:55 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС377 10:51:54 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС378 10:51:54 N/A 88.8 N/A N/A N/A N/A 0 0 0
СберИОС379 10:51:54 N/A 105.4 N/A N/A N/A N/A 0 0 0
СберИОС380 10:48:01 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС382 10:09:48 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС383 10:51:54 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС384 10:51:54 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС385 10:51:54 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС386 10:51:54 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС387 10:51:54 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС389 12:30:03 81.1 −0.2 −0.25% 81.3 81.1 81.1 81.1 81.1 400 324 400 1
СберИОС390 10:51:54 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 10:14:46 N/A 81.21 N/A N/A N/A N/A 0 0 0
СберИОС392 10:14:47 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС393 10:51:54 N/A 103.9 N/A N/A N/A N/A 0 0 0
СберИОС394 10:51:54 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 10:51:54 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС399 10:51:54 N/A 85.81 N/A N/A N/A N/A 0 0 0
СберИОС401 10:48:03 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС402 10:09:50 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС404 10:51:54 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС405 10:51:54 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС408 10:51:51 N/A 81.4 N/A N/A N/A N/A 0 0 0
СберИОС409 12:31:08 N/A 69.02 N/A N/A N/A N/A 0 0 0
СберИОС410 11:32:53 83.4 +0.1 +0.12% 83.3 83.4 83.4 83.4 83.4 80 66 720 1
СберИОС412 11:49:17 95.1 +0.2 +0.21% 94.9 95 95 95.1 95.09 11 000 10 460 000 3
СберИОС413 10:59:15 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС414 10:51:54 N/A 66.6 N/A N/A N/A N/A 0 0 0
СберИОС416 10:51:54 N/A 73.2 N/A N/A N/A N/A 0 0 0
СберИОС417 10:51:54 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС418 10:59:54 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС419 10:56:04 77 +0.4 +0.52% 76.6 77 77 77 77 4 000 3 080 000 1
СберИОС420 10:09:48 N/A 74.5 N/A N/A N/A N/A 0 0 0
СберИОС421 10:48:02 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС423 10:51:54 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС425 10:51:54 N/A 60 N/A N/A N/A N/A 0 0 0
СберИОС426 10:51:54 N/A 76.9 N/A N/A N/A N/A 0 0 0
СберИОС429 10:51:54 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС430 10:51:54 N/A 74.7 N/A N/A N/A N/A 0 0 0
СберИОС431 10:51:54 N/A 75.5 N/A N/A N/A N/A 0 0 0
СберИОС432 12:38:34 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС433 11:41:18 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС435 10:09:48 N/A 70.9 N/A N/A N/A N/A 0 0 0
СберИОС436 11:35:23 90.4 +0.2 +0.22% 90.2 90.4 90.4 90.4 90.4 2 000 1 808 000 1
СберИОС437 10:55:03 N/A 117 N/A N/A N/A N/A 0 0 0
СберИОС438 10:55:03 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС439 10:51:54 N/A 71.8 N/A N/A N/A N/A 0 0 0
СберИОС440 10:51:54 N/A 70.8 N/A N/A N/A N/A 0 0 0
СберИОС442 10:51:54 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС445 12:38:34 N/A 85.5 N/A N/A N/A N/A 0 0 0
СберИОС446 10:55:03 N/A 112.6 N/A N/A N/A N/A 0 0 0
СберИОС447 10:51:54 N/A 58.2 N/A N/A N/A N/A 0 0 0
СберИОС449 10:51:54 N/A 55.9 N/A N/A N/A N/A 0 0 0
СберИОС450 11:41:31 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС454 11:41:35 N/A 87.57 N/A N/A N/A N/A 0 0 0
СберИОС455 10:51:54 N/A 61.18 N/A N/A N/A N/A 0 0 0
СберИОС456 10:51:54 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС457 10:55:03 N/A 104.5 N/A N/A N/A N/A 0 0 0
СберИОС458 10:51:54 N/A 55 N/A N/A N/A N/A 0 0 0
СберИОС460 10:09:50 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС461 12:31:21 N/A 55.2 N/A N/A N/A N/A 0 0 0
СберИОС462 10:51:54 N/A 78.8 N/A N/A N/A N/A 0 0 0
СберИОС463 10:51:54 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС464 10:51:54 N/A 56.5 N/A N/A N/A N/A 0 0 0
СберИОС465 10:48:04 N/A 68.9 N/A N/A N/A N/A 0 0 0
СберИОС466 10:51:54 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС467 10:59:25 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 10:51:54 N/A 70.8 N/A N/A N/A N/A 0 0 0
СберИОС469 10:51:54 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС470 10:51:54 N/A 54.8 N/A N/A N/A N/A 0 0 0
СберИОС471 10:09:48 N/A 68 N/A N/A N/A N/A 0 0 0
СберИОС472 10:51:54 N/A 68.3 N/A N/A N/A N/A 0 0 0
СберИОС473 10:55:03 N/A 67.64 N/A N/A N/A N/A 0 0 0
СберИОС474 12:29:27 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС475 10:59:27 N/A 115.3 N/A N/A N/A N/A 0 0 0
СберИОС476 10:51:54 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС477 11:50:05 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС478 10:51:54 N/A 68.9 N/A N/A N/A N/A 0 0 0
СберИОС479 10:09:48 N/A 68.5 N/A N/A N/A N/A 0 0 0
СберИОС480 10:55:03 N/A 64.91 N/A N/A N/A N/A 0 0 0
СберИОС481 10:09:48 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС482 10:59:56 N/A 66 N/A N/A N/A N/A 0 0 0
СберИОС483 10:09:48 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС484 10:59:58 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС485 10:51:54 N/A 68.3 N/A N/A N/A N/A 0 0 0
СберИОС486 10:09:50 N/A 61.4 N/A N/A N/A N/A 0 0 0
СберИОС487 11:19:59 121.81 +2.51 +2.10% 119.3 121.81 121.81 121.81 121.81 120 146 172 1
СберИОС488 10:59:40 N/A 64.31 N/A N/A N/A N/A 0 0 0
СберИОС489 11:54:34 99.3 −4.7 −4.52% 104 99.3 99.3 99.3 99.3 4 000 3 972 000 1
СберИОС490 11:50:19 91.91 +0.01 +0.01% 91.9 91.91 91.91 91.91 91.91 300 275 730 1
СберИОС491 12:34:01 N/A 73.1 N/A N/A N/A N/A 0 0 0
СберИОС492 10:58:58 N/A 65.6 N/A N/A N/A N/A 0 0 0
СберИОС493 10:59:32 N/A 65.2 N/A N/A N/A N/A 0 0 0
СберИОС494 11:43:53 N/A 119.5 N/A N/A N/A N/A 0 0 0
СберИОС495 12:24:40 66.6 +0.6 +0.91% 66 67 66.6 67 66.6 995 662 678 5
СберИОС496 12:37:48 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС497 10:51:54 N/A 69.47 N/A N/A N/A N/A 0 0 0
СберИОС498 10:51:54 N/A 59.91 N/A N/A N/A N/A 0 0 0
СберИОС499 10:51:54 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС500 10:51:54 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 11:00:03 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС502 10:51:11 N/A 65.6 N/A N/A N/A N/A 0 0 0
СберИОС503 12:32:43 63.7 0 0% 63.7 63.7 63.7 63.7 63.7 5 000 3 185 000 1
СберИОС504 10:51:54 N/A 67.9 N/A N/A N/A N/A 0 0 0
СберИОС505 11:50:09 N/A 117.8 N/A N/A N/A N/A 0 0 0
СберИОС506 12:34:58 66 +0.3 +0.46% 65.7 66 66 66 66 100 66 000 1
СберИОС507 10:51:54 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС508 10:51:53 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС509 10:51:53 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 11:28:41 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС511 10:51:53 N/A 70.8 N/A N/A N/A N/A 0 0 0
СберИОС512 11:06:02 N/A 93.88 N/A N/A N/A N/A 0 0 0
СберИОС513 10:51:53 N/A 71.01 N/A N/A N/A N/A 0 0 0
СберИОС514 11:00:06 N/A 101.5 N/A N/A N/A N/A 0 0 0
СберИОС515 10:51:53 N/A 78.2 N/A N/A N/A N/A 0 0 0
СберИОС516 12:35:24 89.2 −1.72 −1.89% 90.92 90 89.2 90 89.69 1 300 1 166 000 3
СберИОС518 11:42:35 N/A 129.1 N/A N/A N/A N/A 0 0 0
СберИОС522 10:51:49 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 11:06:24 N/A 113.4 N/A N/A N/A N/A 0 0 0
СберИОС524 12:32:02 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС525 10:51:51 N/A 68.8 N/A N/A N/A N/A 0 0 0
СберИОС526 10:51:51 N/A 67 N/A N/A N/A N/A 0 0 0
СберИОС527 10:51:51 N/A 71.4 N/A N/A N/A N/A 0 0 0
СберИОС528 10:51:51 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС529 11:52:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС530 10:51:51 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС531 10:51:51 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС533 11:06:57 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС534 11:06:50 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС535 12:36:01 N/A 111.9 N/A N/A N/A N/A 0 0 0
СберИОС536 11:07:13 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС538 11:07:25 N/A 98.81 N/A N/A N/A N/A 0 0 0
СберИОС540 12:20:01 N/A 104.1 N/A N/A N/A N/A 0 0 0
СберИОС542 12:38:17 N/A 130.4 N/A N/A N/A N/A 0 0 0
СберИОС544 11:57:01 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС547 10:51:47 N/A 82.32 N/A N/A N/A N/A 0 0 0
СберИОС551 11:07:55 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС553 11:08:18 N/A 93.6 N/A N/A N/A N/A 0 0 0
СберИОС556 11:08:25 N/A 81.89 N/A N/A N/A N/A 0 0 0
СберИОС557 10:51:47 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 11:43:33 N/A 111.2 N/A N/A N/A N/A 0 0 0
СберИОС560 11:09:08 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС561 11:09:15 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС566 10:57:51 71.4 +0.1 +0.14% 71.3 71.4 71.4 71.4 71.4 400 285 600 1
СберИОС567 12:38:00 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС568 11:09:28 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС570 10:58:37 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС573 12:35:01 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС574 10:09:49 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС577 11:43:27 N/A 80.62 N/A N/A N/A N/A 0 0 0
СберИОС578 12:09:41 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС579 12:11:30 69.91 −1.09 −1.54% 71 69.93 69.91 69.93 69.91 420 293 624 2
СберИОС580 11:14:34 N/A 70.6 N/A N/A N/A N/A 0 0 0
СберИОС581 12:30:01 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС582 12:13:59 70.61 −1.29 −1.79% 71.9 71.22 70.61 71.22 70.61 400 282 452 2
СберИОС584 11:10:39 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 11:10:44 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 11:24:31 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС588 12:23:02 N/A 78.7 N/A N/A N/A N/A 0 0 0
СберИОС590 12:37:01 79.81 −0.79 −0.98% 80.6 79.8 79.8 79.85 79.81 678 541 104 4
СберИОС591 11:43:23 N/A 73.1 N/A N/A N/A N/A 0 0 0
СберИОС592 10:51:47 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС593 10:51:47 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС595 12:36:35 N/A 85.6 N/A N/A N/A N/A 0 0 0
СберИОС596 11:19:01 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС598 12:34:39 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС599 12:36:40 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС601 12:31:42 68.4 −0.63 −0.91% 69.03 75.92 68.4 75.92 68.42 451 308 559 5
СберИОС602 12:37:42 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС603 11:12:41 N/A 73.15 N/A N/A N/A N/A 0 0 0
СберИОС604 12:34:32 72.61 +0.31 +0.43% 72.3 72.61 72.6 72.62 72.61 500 363 030 4
СберИОС605 11:13:07 N/A 79.2 N/A N/A N/A N/A 0 0 0
СберИОС606 12:00:06 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС607 12:18:01 N/A 105.2 N/A N/A N/A N/A 0 0 0
СберИОС608 11:30:12 N/A 77.73 N/A N/A N/A N/A 0 0 0
СберИОС609 12:14:56 76 −4 −5.00% 80 76.6 76 76.6 76.01 425 323 024 2
СберИОС610 12:03:00 69.1 −0.6 −0.86% 69.7 69.11 69.1 69.11 69.1 111 76 701 2
СберИОС611 11:13:28 N/A 85.61 N/A N/A N/A N/A 0 0 0
СберИОС612 12:28:21 N/A 69.4 N/A N/A N/A N/A 0 0 0
СберИОС613 11:13:33 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС614 11:24:06 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС615 11:25:01 78.4 +0.97 +1.25% 77.43 78.4 78.4 78.4 78.4 1 784 1
СберИОС616 11:21:02 N/A 70.8 N/A N/A N/A N/A 0 0 0
СберИОС617 11:14:07 N/A 70.6 N/A N/A N/A N/A 0 0 0
СберИОС618 12:38:24 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС620 12:01:04 N/A 79.2 N/A N/A N/A N/A 0 0 0
СберИОС621 12:18:20 79.6 −1.7 −2.09% 81.3 79.71 79.6 79.71 79.6 511 406 763 4
СберИОС622 12:13:32 80.61 −1.59 −1.93% 82.2 80.53 80.52 80.72 80.68 924 745 449 8
СберИОС623 11:14:51 N/A 72.51 N/A N/A N/A N/A 0 0 0
СберИОС624 11:15:06 84.6 +1.2 +1.44% 83.4 84.6 84.6 84.6 84.6 2 1 692 1
СберИОС625 11:56:01 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС626 11:15:11 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС627 11:15:16 N/A 82.3 N/A N/A N/A N/A 0 0 0
СберИОС628 10:51:46 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС629 11:15:23 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС630 11:15:37 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС631 11:15:31 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС632 11:15:42 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС633 11:44:31 84.8 −1 −1.17% 85.8 84.8 84.8 84.8 84.8 500 424 000 1
СберИОС634 10:51:46 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС635 12:13:49 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС636 10:09:49 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС637 11:02:45 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС638 11:16:16 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС639 11:16:35 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС640 11:16:44 N/A 108.7 N/A N/A N/A N/A 0 0 0
СберИОС641 11:16:23 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС642 11:16:29 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС643 11:00:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС644 10:09:49 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС645 12:38:09 138.61 +40.81 +41.73% 97.8 138.61 138.61 138.61 99.96 1 1 386 1
СберИОС646 10:51:46 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB615 11:15:08 17.8 −1.7 −8.72% 19.5 17.8 17.8 17.8 17.8 500 89 000 1
СвердлОб10 12:38:36 98.25 0 0% 98.25 98.25 98.25 98.25 98.25 12 4 716 2
СвердлОб3 12:38:34 99.04 0 0% 99.04 99.09 99.04 99.14 99.06 14 2 774 6
СвердлОб4 12:38:24 95.4 +0.61 +0.64% 94.79 96.61 93.88 96.8 96.19 76 29 243 21
СвердлОбл5 12:35:12 92.4 +0.03 +0.03% 92.37 92.4 92.4 92.49 92.45 18 3 328 10
СвердлОбл6 12:38:24 86.81 −2.08 −2.34% 88.89 88.52 86.81 88.52 87.46 102 66 905 25
СвердлОбл7 12:36:47 94.8 0 0% 94.8 94.7 94.7 94.8 94.79 100 47 394 3
СвердлОбл8 12:38:34 82.74 −0.22 −0.27% 82.96 83.75 82.74 83.75 83.15 18 14 967 16
СвердлОбл9 12:38:20 85.19 +0.03 +0.04% 85.16 85.16 85.16 85.19 85.17 11 7 495 7
СветофорП2 12:38:11 92.7 −0.97 −1.04% 93.67 93.99 92.69 93.99 92.98 307 114 176 19
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 12:36:07 98.85 +0.16 +0.16% 98.69 98.67 98.24 98.85 98.76 76 75 061 22
СДЭКГлБП01 12:37:12 86.97 +0.31 +0.36% 86.66 86.81 86.81 86.98 86.9 121 105 151 15
СеверстБ06 12:37:45 88.55 +0.05 +0.06% 88.5 88.5 87.9 88.56 88.44 185 163 618 35
СеверстБ07 10:02:16 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 12:38:32 95.25 −0.43 −0.45% 95.68 95 95 95.87 95.3 13 746 13 099 617 91
Сегежа2P2R 11.09.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 12:37:33 92.9 −0.16 −0.17% 93.06 93.23 92.84 93.23 93.02 10 9 302 6
Сегежа2P4R 12:29:52 86.52 −0.61 −0.70% 87.13 87.06 86.52 87.06 86.78 60 52 065 18
Сегежа2P5R 12:38:14 67.74 −0.64 −0.94% 68.38 68.38 67.02 68.39 67.61 1 026 693 688 120
Сегежа2P6R 12.09.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 12:37:09 N/A 67.6 N/A N/A N/A 66.5379 0 0 0
Сегежа3P2R 12:38:32 83.57 −0.04 −0.05% 83.61 83.97 83.5 83.99 83.7 147 123 046 38
Сегежа3P3R 12:37:31 92.9 −0.54 −0.58% 93.44 93.03 92.9 93.69 93.23 300 279 691 19
Сегежа3P4R 12:37:18 94.45 −0.03 −0.03% 94.48 93.02 93 94.45 93.73 100 93 729 8
СейфФин1P1 12:19:55 N/A 99.94 N/A N/A N/A N/A 0 0 0
Селигдар1Р 12:38:03 90.9 +0.06 +0.07% 90.84 90.42 90.38 91.38 90.88 1 174 1 066 989 143
СЕЛЛСерв01 12:37:42 97.73 −0.92 −0.93% 98.65 97.76 97.61 97.76 97.69 10 8 792 6
СЕЛЛСерв02 12:36:29 87.72 −0.21 −0.24% 87.93 88.02 87.03 88.02 87.32 42 36 676 22
СЕЛЛСерв1 12:38:17 96.3 −0.1 −0.10% 96.4 96.6 96.3 96.71 96.4 151 145 567 29
СЕРГВ БО-1 12:37:36 96.56 +0.56 +0.58% 96 96.6 96.55 96.84 96.76 89 86 113 29
СЗКК 03 24.09.2024 19:00:03 86.4 +4.4 +5.37% 82 86.3 86.3 86.4 86.31 14 8 568 3
СЗКК 04 24.09.2024 19:00:03 83 +5.49 +7.08% 77.51 82.99 82.99 83 83 3 1 765 3
СИБАВТО1Р1 12:38:00 90.28 −0.72 −0.79% 91 90.5 90 90.58 90.15 206 185 715 21
СИБАВТО1Р2 12:38:33 78.34 −0.36 −0.46% 78.7 78.2 78.06 78.75 78.22 62 48 499 18
СИБАВТО1Р3 12:37:26 84.04 −0.24 −0.28% 84.28 84.35 83.7 84.36 83.98 580 487 067 98
СибКХП 1P1 12:37:27 100.77 −0.23 −0.23% 101 100.7 100.7 100.83 100.73 67 67 490 3
СибКХП 1P2 12:38:02 89.45 0 0% 89.45 89.44 89.43 89.45 89.44 110 98 382 10
СибСтекП02 12:37:57 97.42 +0.01 +0.01% 97.41 97.8 97.41 97.8 97.46 16 93 564 9
СибСтекП03 12:38:07 98.43 +0.53 +0.54% 97.9 97.9 97.81 98.43 98.24 426 418 514 35
СибСтекП04 12:38:29 92.63 +0.08 +0.09% 92.55 92.76 92.4 92.76 92.47 148 136 855 30
СибурХ Б03 12:27:39 92.87 +0.58 +0.63% 92.29 95.96 92.87 95.96 93.32 7 6 532 4
СибурХ1Р01 12:38:12 90.2 −0.2 −0.22% 90.4 89.72 89.72 90.2 90.1 51 45 952 15
СибурХБО06 10:22:15 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 18.09.2024 10:41:09 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 20.09.2024 10:30:46 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 26.06.2024 13:51:55 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 07.06.2024 11:47:38 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 31.05.2024 18:50:01 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СибЭнМаш01 12:37:51 97.9 +0.4 +0.41% 97.5 97.9 97.9 97.9 97.9 1 979 1
СИЛ 1P03 12:36:45 N/A 96.97 N/A N/A N/A N/A 0 0 0
СИМПЛСК1Р1 12:36:48 99.28 +0.22 +0.22% 99.06 99.85 99.21 99.85 99.34 23 22 848 9
СИНАРАБ1 12:36:57 97 −0.99 −1.01% 97.99 107.78 95.52 107.78 97.31 33 32 113 5
Систем1P10 12:37:51 89.1 −0.55 −0.61% 89.65 89.68 88.97 89.85 89.28 214 191 051 43
Систем1P11 12:38:17 78.13 −0.26 −0.33% 78.39 79.5 77.5 79.5 78.02 423 330 004 35
Систем1P12 12:37:49 98.7 −0.05 −0.05% 98.75 98.6 98.59 98.75 98.69 126 124 350 17
Систем1P13 12:38:33 95.34 +0.21 +0.22% 95.13 94.78 93.9 95.68 94.58 68 64 315 17
Систем1P14 12:38:26 78.33 +0.27 +0.35% 78.06 78.49 78 78.5 78.16 85 66 438 32
Систем1P15 12:31:29 97.39 −0.18 −0.18% 97.57 97.57 97.05 97.67 97.4 110 107 136 28
Систем1P16 12:38:32 84.96 +0.41 +0.48% 84.55 87.69 84.96 87.69 86.78 3 2 603 2
Систем1P17 12:37:08 90.41 −0.29 −0.32% 90.7 90.34 90.04 90.88 90.41 53 47 918 18
Систем1P18 12:38:03 98.69 −0.18 −0.18% 98.87 98.67 98.67 98.69 98.69 4 3 947 2
Систем1P19 12:38:22 94.15 −0.25 −0.26% 94.4 94.09 94.09 94.42 94.19 132 124 278 15
Систем1P20 12:36:22 80.76 +0.1 +0.12% 80.66 80.83 80.74 80.83 80.76 68 54 915 16
Систем1P21 12:38:21 81.77 −0.1 −0.12% 81.87 80.15 80.15 81.88 81.71 57 46 572 18
Систем1P22 10:10:57 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 12:38:08 85 +0.02 +0.02% 84.98 85.36 84.99 85.36 85.01 114 96 908 13
Систем1P24 12:36:23 87.02 +0.32 +0.37% 86.7 86.69 86.69 87.12 86.77 637 552 718 31
Систем1P26 12:37:50 96.78 +0.22 +0.23% 96.56 96.56 96.56 96.78 96.35 497 480 294 50
Систем1P27 12:37:23 96.73 +0.21 +0.22% 96.52 96.64 96.34 96.73 96.68 286 276 504 18
Систем1P28 12:37:15 96.41 +0.21 +0.22% 96.2 96.23 96.13 96.58 96.25 238 229 072 36
Систем1P29 12:37:17 97.69 +0.29 +0.30% 97.4 98 97.41 98 97.8 141 137 893 25
Систем1P30 12:38:29 99.17 −0.06 −0.06% 99.23 99.28 99 99.28 99.19 3 712 3 681 765 106
Систем1P31 12:38:25 98.84 −0.05 −0.05% 98.89 98.89 98.8 98.9 98.84 2 079 2 054 905 42
Система1P8 12:24:22 97.89 0 0% 97.89 97.46 97.46 97.89 97.86 21 20 550 4
Система1P9 12:37:12 86.75 −0.03 −0.03% 86.78 86.99 85.98 87.01 86.37 140 120 923 28
СистемБ1P1 12:29:26 93.87 0 0% 93.87 93.86 93.86 93.87 93.87 75 70 401 11
СистемБ1P2 10:10:58 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 12:38:30 96.27 +0.14 +0.15% 96.13 96.28 96.27 96.46 96.31 14 13 483 6
СистемБ1P5 12:38:31 96.02 +1.09 +1.15% 94.93 95.44 94.02 96.81 95.56 253 241 761 30
СистемБ1P6 12:38:13 86.7 +0.7 +0.81% 86 86.99 85.38 86.99 86.36 43 37 136 22
СистемБ1P7 12:38:15 88.92 −0.41 −0.46% 89.33 88.98 88.75 88.99 88.85 100 88 854 24
Ситимат01 25.09.2024 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 29.08.2024 14:43:48 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 31.07.2024 15:57:54 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 22.05.2024 18:17:04 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 12:37:50 96.48 +0.72 +0.75% 95.76 95.86 95.76 96.48 95.83 120 114 999 12
СКФ 1Р1CNY 12:38:32 91.9982 +0.9982 +1.10% 91 91.2201 91 91.9982 91.5963 11 131 405 6
СКФ ЗО2028 12:38:35 82.8135 −0.1865 −0.22% 83 82.8101 82.8101 83.0037 82.9389 22 1 685 763 11
СЛ 002P-01 12:37:05 89.15 −0.05 −0.06% 89.2 89.2 89.12 89.2 89.16 640 570 604 73
Славнеф1Р1 12:15:44 N/A 90.8 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 12:37:24 87.76 0 0% 87.76 87.76 87.76 87.76 87.76 1 878 1
Славнеф1Р3 12:22:58 N/A 90.04 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 19.08.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 12:35:05 94 +0.2 +0.21% 93.8 93.08 93.08 94.09 93.8 85 79 726 6
Славнеф2Р5 12:37:40 100.5 +0.1 +0.10% 100.4 100.4 100.29 100.74 100.5 952 956 763 46
СлавЭКО1Р1 12:33:34 98.6 −0.02 −0.02% 98.62 98.86 98.51 98.88 98.52 1 620 1 596 040 14
СМАК БП01 12:38:32 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 1 1 005 1
СМАК БП02 12:38:29 87.41 −2.59 −2.88% 90 90 87.41 90 87.7 9 7 893 2
СмартФ1Р01 12:38:00 85.47 −0.19 −0.22% 85.66 85.13 84.89 85.9 85.33 155 132 264 22
СмартФ1Р02 12:36:47 90.13 +0.66 +0.74% 89.47 90.11 89.64 90.56 90.23 275 248 140 29
СмартФ1Р03 12:37:28 99.78 −0.07 −0.07% 99.85 99.89 99.59 99.89 99.61 266 264 974 36
СНХТ БО-02 12:36:47 103.11 −0.05 −0.05% 103.16 103.45 102.46 103.46 102.75 638 655 538 64
СНХТ БО-03 12:38:28 98.68 −0.32 −0.32% 99 99 98.34 99.4 98.87 135 133 472 37
СОБИЛИЗ1Р1 12:37:04 96.51 +1.08 +1.13% 95.43 96.14 95.09 96.55 96.2 147 56 564 30
СОБИЛИЗ1Р2 12:38:31 92.94 −0.54 −0.58% 93.48 94.06 92.94 94.06 93.28 16 9 104 7
СОБИЛИЗ1Р3 12:36:06 94 +0.1 +0.11% 93.9 94.09 94 94.09 94.08 38 28 242 10
СОБИЛИЗ1Р4 12:36:48 94.86 +0.28 +0.30% 94.58 94.42 94.42 95.55 94.69 69 53 577 14
СОБИЛИЗ1Р5 12:37:02 94.58 +0.28 +0.30% 94.3 94.64 93.52 94.64 94.04 364 334 765 43
СовкмЛ П05 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 12:33:41 N/A 91.8 N/A N/A N/A N/A 0 0 0
СовкмЛ П07 12:38:29 100.34 −0.01 −0.01% 100.35 100.35 100.08 100.35 100.32 4 398 4 411 858 238
Совком 1В2 12:21:23 N/A 65 N/A N/A N/A N/A 0 0 0
Совком 2В3 12:27:26 N/A 91 N/A N/A N/A N/A 0 0 0
Совком БО5 12:38:34 99.62 +0.9 +0.91% 98.72 99.11 99.11 99.62 99.45 6 5 967 6
СовкомБОП1 12:34:36 97.96 +0.63 +0.65% 97.33 97.07 97.06 97.96 97.28 20 19 455 8
СовкомБОП2 12:37:15 100.1 +0.88 +0.89% 99.22 99.23 99.23 100.1 100.01 60 60 006 7
СовкомЗО-4 12:38:34 N/A 90 N/A N/A N/A N/A 0 0 0
СовкомТ2-1 10:45:17 N/A 76 N/A N/A N/A N/A 0 0 0
Солид БО-2 10:00:45 N/A 120 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 12:16:07 99.98 0 0% 99.98 99.98 99.98 99.98 99.98 30 29 994 1
СолЛиз БО2 12:34:20 99.33 −0.01 −0.01% 99.34 99.32 99.18 99.33 99.32 75 67 040 17
СолЛиз01 12:33:39 94.64 +0.14 +0.15% 94.5 94.64 94.64 94.64 94.64 4 2 082 2
СолЛизБО07 12:26:54 92.58 +0.2 +0.22% 92.38 93.86 92.21 93.87 92.4 170 117 813 64
СОЛСВЕТ1Р1 12:38:22 98.13 +0.01 +0.01% 98.12 98.33 97.71 98.39 98.1 1 184 1 161 506 141
СолтонБО01 12:34:57 95.28 −0.24 −0.25% 95.52 95.79 95.25 95.79 95.35 6 5 721 3
СОПФ ФПФ 1 10:32:25 N/A 78 N/A N/A N/A N/A 0 0 0
СОПФДОМРФ1 12:32:59 98.58 −0.3 −0.30% 98.88 98.61 98.58 98.61 98.61 227 223 838 16
СОПФДОМРФ3 12:37:41 92.28 +0.38 +0.41% 91.9 92.14 92.11 92.48 92.25 10 9 225 7
СОПФДОМРФ4 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СОПФДОМРФ5 12:31:48 89.67 +0.66 +0.74% 89.01 89.41 88.3 89.67 88.43 35 30 949 5
СОПФДОМРФ6 12:36:19 99.12 −0.03 −0.03% 99.15 99.6 99.12 99.61 99.59 60 59 751 6
СОПФДОМРФ8 12:37:54 98.3 +0.29 +0.30% 98.01 98.3 98.3 98.3 98.3 2 1 966 2
СОПФДОМРФ9 20.09.2024 11:15:44 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 12:37:59 91 −1.68 −1.81% 92.68 91.7 90.56 92.7 92.27 161 71 308 12
СПбГО35001 12:36:32 95.5 −0.13 −0.14% 95.63 95.58 95.3 95.59 95.5 2 252 1 440 906 55
СПбГО35002 12:38:29 85.28 0 0% 85.28 85.94 85.28 85.94 85.57 11 4 706 7
СПбГО35003 12:38:00 81.37 +0.37 +0.46% 81 81.43 81 81.43 81.2 13 7 389 6
СПбГО35004 12:33:59 N/A 103.94 N/A N/A N/A N/A 0 0 0
СПМК БО-01 12:33:16 95.56 +0.22 +0.23% 95.34 95.55 95.24 95.56 95.43 30 28 629 11
СПМК БО-02 12:38:22 84.95 +0.8 +0.95% 84.15 84.17 83.5 84.96 84.43 115 97 096 23
СПРИНТ-01 12:36:48 87.25 −0.7 −0.80% 87.95 87.55 86.75 87.56 86.86 316 274 480 32
СПРИНТ-02 12:36:45 93.5 −0.4 −0.43% 93.9 93.89 93.04 93.89 93.32 233 217 447 36
ССМ-01 12:34:22 100.05 −0.05 −0.05% 100.1 100.1 100 100.1 100.06 608 608 345 54
СтаврКрай4 12:33:46 86 +0.99 +1.16% 85.01 85.99 85.99 86 86 62 26 660 5
СТМ 1P2 12:37:41 80.21 +0.11 +0.14% 80.1 80.12 80.01 80.39 80.12 522 418 218 93
СТМ 1P3 12:38:22 90.54 +0.8 +0.89% 89.74 89.78 89.78 91 90.82 578 524 940 31
СТМ 1P4 12:38:34 92.93 −0.07 −0.08% 93 93 92.08 93 92.75 176 163 233 44
Страна 02 12:38:06 89.91 −0.47 −0.52% 90.38 90.39 89.91 90.39 90 198 178 200 29
Сульфур1P1 12:37:59 99.89 +0.1 +0.10% 99.79 99.79 99.74 99.89 99.82 1 451 1 448 375 90
СУЭК-Ф1P3R 11:38:37 N/A 92.88 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 12:29:07 95.24 −0.11 −0.12% 95.35 95.21 95.21 95.35 95.25 4 033 3 841 440 12
СУЭК-Ф1P6R 12:38:19 95.79 +1.79 +1.90% 94 95.79 95.79 95.79 95.79 3 2 874 3
СУЭК-Ф1P7R 12:38:15 N/A 88.3999 N/A N/A N/A N/A 0 0 0
Сферфин1P1 11:15:06 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P2 11:15:06 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P3 11:15:06 N/A 99.95 N/A N/A N/A N/A 0 0 0
СФО БКС 05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 08.07.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 29.05.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 22 20.06.2024 18:40:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 23 26.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 24 09.08.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 25 26.08.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 26 13.09.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 07.06.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 29 28.06.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 30 12.08.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 31 09.09.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 36 26.08.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 37 09.09.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 38 09.09.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 16.08.2024 16:08:00 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 10:24:41 N/A 120.1 N/A N/A N/A N/A 0 0 0
СФО СФ 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФООптФин1 16.07.2024 18:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
СФОРЛО-А 12:37:11 97.99 −2.07 −2.07% 100.06 99.92 97.99 99.92 98.02 1 044 1 023 337 24
СФОТЕМП 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 12:19:42 82.34 −0.06 −0.07% 82.4 82.34 82.34 82.34 82.34 1 823 1
СэтлГрБ1P4 12:38:28 94.72 +0.13 +0.14% 94.59 95.02 94.72 95.02 94.78 19 18 008 10
СэтлГрБ2P1 12:38:14 93.17 +0.09 +0.10% 93.08 93.18 93.09 93.19 93.15 154 143 453 27
СэтлГрБ2P2 12:38:25 88.68 +0.02 +0.02% 88.66 88.56 88.22 88.79 88.51 505 446 954 61
СэтлГрБ2P3 12:38:30 92.1 +0.08 +0.09% 92.02 92.02 91.79 92.49 92.03 1 508 1 387 830 256
Т1 001Р-01 12:30:32 97.41 −0.02 −0.02% 97.43 97.59 97.41 97.59 97.49 29 28 273 7
ТАЛАНФБ1P3 12:36:24 96.28 +0.1 +0.10% 96.18 96.35 96.05 96.35 96.23 63 39 406 15
ТАЛК001P01 12:38:34 96.43 +0.11 +0.11% 96.32 96.42 94.77 98.3 96.49 229 220 962 35
ТАЛК001P02 12:38:34 98.93 −1.13 −1.13% 100.06 98.94 98.93 98.94 98.94 10 9 894 2
ТАЛК001P03 12:36:46 N/A 100.19 N/A N/A N/A N/A 0 0 0
ТамбовОб17 12:37:55 91.22 −0.08 −0.09% 91.3 91.24 91.22 91.24 91.24 30 19 160 2
ТатнхимP01 12:38:24 100.12 +0.04 +0.04% 100.08 100.07 99.77 100.12 100.11 420 420 455 39
ТатнхимP02 12:36:15 96.59 +0.2 +0.21% 96.39 96.5 96.5 96.6 96.54 41 39 581 14
ТГК-14 1Р1 12:38:31 89.89 −0.31 −0.34% 90.2 90.25 89.66 90.35 89.95 922 829 362 175
ТГК-14 1Р2 12:36:22 85.74 +0.01 +0.01% 85.73 85.97 85.2 85.97 85.67 185 158 481 38
ТГК-1БО1P1 12:38:29 91.13 0 0% 91.13 91.13 91.13 91.13 91.13 1 911 1
ТелХолБ2-2 12:33:49 98.8 −0.08 −0.08% 98.88 98.86 98.62 98.87 98.76 34 33 578 14
ТелХолБ2-3 12:38:26 93.68 −0.02 −0.02% 93.7 93.81 93.68 93.81 93.7 484 453 488 38
ТелХолБ2-4 11:58:21 N/A 93 N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 12:24:01 98.29 +0.09 +0.09% 98.2 98.28 97.78 98.4 98.31 229 225 133 29
ТелХолБ2-6 12:38:31 93.49 +1.06 +1.15% 92.43 93.96 92.8 93.96 93.48 755 705 758 74
ТЕХЛиз 1P3 12:38:06 92.51 −0.41 −0.44% 92.92 92.92 92.51 92.92 92.87 25 20 896 10
ТЕХЛиз 1P4 12:37:58 83.34 −1.16 −1.37% 84.5 83.14 82.37 83.71 83.03 250 207 583 43
ТЕХЛиз 1P5 12:37:57 75.13 −0.11 −0.15% 75.24 75 74.59 75.24 75.01 43 32 254 13
ТЕХЛиз 1P6 12:38:34 84.47 −2.5 −2.87% 86.97 86.2 82.49 87.71 84.16 5 384 4 531 268 150
ТЕХНЛГ 01 12:37:55 98.29 −0.19 −0.19% 98.48 98.47 97.79 98.5 98.11 175 171 690 31
Техпорт01 12:36:49 97.45 +0.45 +0.46% 97 97.41 97.4 97.46 97.43 58 56 509 6
Техпорт02 12:38:32 84.47 −0.29 −0.34% 84.76 84.31 82.72 84.59 82.98 728 604 066 25
Техпорт03 12:37:00 91.69 −0.11 −0.12% 91.8 92 90.68 92 91.19 462 421 317 65
Титан-3 01 12:38:33 86.21 +0.21 +0.24% 86 88.38 81.09 88.38 84.93 135 16 158 18
Титан-3 02 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 25.09.2024 15:43:50 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 12:38:11 74.3 −0.78 −1.04% 75.08 81.32 73.16 81.32 74.23 934 407 464 70
Титан-5 Б 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 25.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 23.09.2024 17:13:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 01.07.2024 17:58:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 12:36:49 96.92 −0.53 −0.54% 97.45 97.01 96.92 97.01 96.98 3 2 909 3
ТМК БО-5 12:03:50 99.88 +0.11 +0.11% 99.77 99.65 99.3 99.88 99.44 51 50 717 5
ТМК БО-7 12:25:34 93.85 0 0% 93.85 93.85 93.85 93.85 93.85 19 17 832 5
ТМК ЗО2027 12:38:08 84.8937 +0.3938 +0.47% 84.4999 84.5001 83.0034 84.8937 84.4475 6 468 116 3
ТойотаБ1P5 12:38:29 97.19 −0.1 −0.10% 97.29 97.33 97.15 97.37 97.2 141 137 054 19
ТомскАдм 7 12:35:52 98 +0.48 +0.49% 97.52 97.68 97.6 98 97.96 2 109 413 198 23
ТомскАдм 8 12:34:22 N/A 90.62 N/A N/A N/A N/A 0 0 0
ТомскОб 62 12:30:11 N/A 99.42 N/A N/A N/A N/A 0 0 0
Томскобл20 12:36:28 82.7 −0.33 −0.40% 83.03 83.08 82.66 83.1 82.86 49 24 362 18
ТП Кир 1P1 11:26:11 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 12:34:17 99.46 0 0% 99.46 99.46 99.43 99.46 99.46 441 109 654 14
ТрансКо2P1 12:37:07 99.82 −0.03 −0.03% 99.85 99.85 99.77 99.85 99.8 43 879 43 791 585 126
ТрансМ БО1 12:36:46 101.41 −0.47 −0.46% 101.88 102.44 101.18 102.44 101.34 53 53 712 15
ТрансМ БО2 12:31:30 97.6 +0.01 +0.01% 97.59 97.74 96.96 97.92 97.58 193 188 334 63
ТрансмхПБ4 12:37:15 97.5 0 0% 97.5 97.5 97.4 98.34 97.51 211 205 746 12
ТрансмхПБ6 12:32:18 84.18 −0.01 −0.01% 84.19 84.05 84.05 84.18 84.16 8 6 733 4
ТрансмхПБ7 12:29:01 86.72 +0.35 +0.41% 86.37 86.75 86.7 86.78 86.74 8 6 939 7
ТрансФ1P01 10:00:01 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 12:19:08 99 +0.01 +0.01% 98.99 99 99 99 99 10 9 900 2
ТрансФ1P03 17.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 12:37:26 82.5 −0.26 −0.31% 82.76 82.51 82.5 82.55 82.52 3 2 476 3
ТрансФ1P05 25.09.2024 19:00:04 N/A 107 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 12:35:51 96.74 −0.6 −0.62% 97.34 96.99 96.74 96.99 96.81 97 93 901 24
ТрансФ1P08 24.09.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 11:21:49 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО31 04.09.2024 18:40:01 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 10:16:08 N/A 123.97 N/A N/A N/A N/A 0 0 0
ТрансФБО39 12:36:07 93.35 +0.01 +0.01% 93.34 93.35 93.35 93.35 93.35 2 1 867 1
ТрансФБО40 25.09.2024 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 10:00:45 N/A 95.5 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 12:38:14 91.37 −0.34 −0.37% 91.71 91.73 91.37 91.73 91.63 4 3 665 4
ТрнфБО1P13 12:37:00 80.44 +0.04 +0.05% 80.4 80.43 80.43 80.44 80.43 5 4 022 5
ТрнфБО1P8 12:36:12 89.99 −0.05 −0.06% 90.04 90.35 89.99 90.39 90.17 297 267 813 35
ТФинанс1P1 12:38:31 100.49 +0.19 +0.19% 100.3 100.35 100.3 100.5 100.41 30 246 30 369 229 297
Удмурт2016 12:36:49 91.35 −0.35 −0.38% 91.7 91.69 91.35 91.7 91.68 49 44 921 7
Ульоб34003 12:38:24 87.88 +0.01 +0.01% 87.87 87.67 87.67 87.89 87.83 46 12 120 19
Ульоб34004 12:38:31 85.66 −0.68 −0.79% 86.34 86.31 85.41 86.31 85.75 25 10 719 13
Ульоб34005 12:38:13 87.9 +0.77 +0.88% 87.13 88 87.41 88 87.75 12 10 530 6
Ульоб34006 12:36:09 94.49 +0.09 +0.10% 94.4 94.74 94.4 94.77 94.56 874 578 508 60
Ульоб34008 12:36:12 94.85 −0.15 −0.16% 95 95 94.76 95 94.95 273 259 220 40
Ульоб35002 12:38:06 82.83 −0.17 −0.20% 83 83.56 82.81 83.57 82.95 106 70 344 19
УльтраБО1 12:36:47 92.05 +0.31 +0.34% 91.74 92.16 91.63 92.16 91.98 139 127 858 13
УльтраБО2 12:36:26 92.28 −0.32 −0.35% 92.6 91.8 91.8 92.3 91.94 45 41 374 10
Ульян.об17 12:31:22 98.01 −0.04 −0.04% 98.05 98.19 98.01 98.19 98.05 50 19 609 6
Унител БО1 12:35:19 83.89 +0.45 +0.54% 83.44 84.43 83.43 84.43 83.63 93 77 773 23
УралСт1Р01 12:38:36 89.9 0 0% 89.9 89.73 89.73 89.94 89.93 101 90 825 14
УралСт1Р02 12:38:30 86.95 +0.37 +0.43% 86.58 86.72 86.58 86.95 86.78 168 145 782 38
УралСт1Р03 12:37:05 94.24 −0.0016 0% 94.2416 94.24 94.24 94.24 94.1384 2 24 679 1
УрКаПБО6P 12:37:45 94.7 +0.06 +0.06% 94.64 94.72 94.62 94.72 94.7 8 564 8 110 072 79
УрожайБО03 12:37:28 92.55 −0.12 −0.13% 92.67 92.55 92.55 92.55 92.55 8 7 404 4
УрожайБО04 12:35:03 90.32 −0.18 −0.20% 90.5 91.07 89.03 91.4 89.86 446 400 788 79
УрожайБО05 12:37:00 98.15 −0.37 −0.38% 98.52 98.55 98.15 98.61 98.29 631 620 201 94
ФАРМФРД БО 12:37:59 94.6 +0.2 +0.21% 94.4 94.41 94.41 94.93 94.75 91 86 225 33
Феррони01 12:38:34 96.37 −0.73 −0.75% 97.1 97.09 96.33 97.09 96.68 234 226 238 56
Феррони02 12:36:49 92.63 +0.07 +0.08% 92.56 92.9 91.82 92.9 92.7 132 85 659 19
Феррони1P1 12:36:06 80.89 −0.23 −0.28% 81.12 82.67 80.55 82.67 81.19 1 215 887 847 110
ФеррумБП1 12:37:54 99.46 +1.17 +1.19% 98.29 98.49 98.31 100 99.01 180 178 210 43
ФИНСИСТ 01 12:38:30 81.1 −0.12 −0.15% 81.22 81.11 80.5 81.3 80.94 403 326 170 70
ФИНСИСТ1Р1 12:38:27 99.92 +1.21 +1.23% 98.71 99.92 99.92 99.92 99.92 1 999 1
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 12:28:51 99.25 0 0% 99.25 99.1 99.04 99.25 99.1 39 18 551 6
Фордевинд2 12:37:02 87.12 +0.12 +0.14% 87 86.98 86.91 87.13 86.99 34 29 578 7
Фордевинд3 12:36:14 83 −0.09 −0.11% 83.09 83.1 82.91 83.1 82.98 117 97 090 13
Фордевинд4 12:34:18 86.1 0 0% 86.1 86.12 86.1 86.48 86.29 33 28 476 8
Фордевинд5 12:36:45 97.27 +0.05 +0.05% 97.22 97.3 97.07 97.39 97.23 208 202 241 41
Фордевинд6 12:36:45 100.06 −0.25 −0.25% 100.31 100.06 100.06 100.06 100.06 5 5 003 4
ФосА1П1USD 12:38:34 89.02 −2.9359 −3.19% 91.9559 91.0723 89.02 91.8998 90.8522 91 763 823 40
ФосАгро П1 12:38:27 88.79 −0.29 −0.33% 89.08 89.38 88.79 89.4 89.27 377 336 557 54
ФосАгро П2 12:38:09 100.05 0 0% 100.05 100.1 100 100.2 100.08 5 330 5 334 310 89
ФосАЗО25-Д 12:38:08 N/A 97.7019 N/A N/A N/A N/A 0 0 0
ФосАЗО28-Д 12:38:36 78.8 +1.158 +1.49% 77.642 79.0906 78.8 79.0906 78.8415 7 509 881 2
ФПК 1P-05 12:36:17 99.19 +0.91 +0.93% 98.28 99.19 99.19 99.19 99.19 1 992 1
ФПК 1P-07 12:32:07 87.83 +0.01 +0.01% 87.82 87.83 87.83 87.83 87.83 1 878 1
ФСК РС Б2 19.08.2024 10:24:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 12:10:56 99.63 0 0% 99.63 99.64 99.63 100.39 99.77 6 5 986 4
ФСК РС Б4 12:38:30 98.24 −0.6 −0.61% 98.84 98.21 98.04 98.24 98.09 20 19 618 10
ФСК РС Б5 12:34:43 84.19 0 0% 84.19 84.2 84.19 84.2 84.2 6 5 052 3
ФСК РС БО6 10:06:08 N/A 87.94 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 10.09.2024 10:26:53 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 10.07.2024 18:48:46 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 10:00:21 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 12:37:58 65.3 −0.87 −1.31% 66.17 65.76 65.3 65.76 65.42 8 5 233 5
ФСК РС1Р5 10:00:21 N/A 92.37 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 12:22:22 85 +0.14 +0.16% 84.86 85.37 84.98 85.37 85.21 7 5 964 4
ФСК РС-21 16.09.2024 10:08:37 N/A 99.85 N/A N/A N/A N/A 0 0 0
ФСК РС-22 12:11:21 N/A 99.99 N/A N/A N/A N/A 0 0 0
ФСК РС-23 10.07.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 10.07.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 14.08.2024 18:25:05 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 10.07.2024 18:48:37 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 04.09.2024 18:48:21 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 10.07.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 10.07.2024 18:48:32 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 10.07.2024 18:48:40 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 10.07.2024 18:48:13 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 12:37:16 85.36 −0.04 −0.05% 85.4 85.4 85.02 85.49 85.3 66 56 298 23
ХабарКрай7 12:36:14 93.85 +0.03 +0.03% 93.82 93.63 93.63 93.85 93.8 22 12 382 5
ХайТэк 01 12:37:30 100.08 −0.21 −0.21% 100.29 100.68 100.06 100.68 100.25 33 33 081 11
ХайТэк 1P1 12:37:49 89.51 −0.37 −0.41% 89.88 89.65 89.51 89.88 89.54 363 325 030 48
ХимТэк 1Р1 12:38:35 91.94 −0.16 −0.17% 92.1 92.27 91.1 92.27 91.69 252 138 632 34
ХКФБанкБ04 12:38:16 81.3 +0.37 +0.46% 80.93 81.19 80.59 81.49 80.99 3 648 2 954 408 113
ХКФБанкБ07 12:27:56 99.26 −0.23 −0.23% 99.49 99.98 99.26 99.98 99.37 24 23 849 8
ХКФинБ1P7 11:32:22 N/A 100.1 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 12:37:42 99.61 +0.08 +0.08% 99.53 99.63 99.55 99.63 99.59 97 96 602 15
ХМАО 11 12:36:10 99.09 +0.76 +0.77% 98.33 98.33 98.33 99.35 98.39 109 10 725 20
ХРОМОС Б2 12:29:38 99.91 +0.11 +0.11% 99.8 99.92 99.86 99.92 99.89 211 210 760 9
ХэндрснБ01 12:38:06 97.04 −0.02 −0.02% 97.06 97.47 96.87 97.47 97.03 1 761 512 630 112
ЦентрИБ13 10:32:15 N/A 100.01 N/A N/A N/A N/A 0 0 0
ЦифрБро1П2 12:36:47 86.1498 +0.0006 0% 86.1492 86.1497 86.1497 86.1498 86.1498 16 1 273 473 2
ЦППК П1Б1 06.08.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 12:32:39 103.16 +0.48 +0.47% 102.68 102 102 103.17 102.71 38 29 271 18
ЦР БО-02 12:25:19 92.89 +1.05 +1.14% 91.84 92.9 91.91 92.97 92.64 74 54 845 26
ЦР БО-03 12:34:27 91.11 −0.78 −0.85% 91.89 91.71 91 91.9 91.41 137 125 226 30
Челяб35001 11:00:15 N/A 83.98 N/A N/A N/A N/A 0 0 0
Челяб35002 13.09.2024 13:41:25 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 22.08.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 12:31:58 80.26 −0.01 −0.01% 80.27 80.27 79.7 80.28 80.19 49 39 294 8
ЧеркизБ1P5 12:38:16 91.8 −0.03 −0.03% 91.83 91.63 91.62 91.9 91.78 171 156 939 36
ЧеркизБ1P6 12.09.2024 17:56:49 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P7 12:38:33 100 −0.1 −0.10% 100.1 100.17 99.99 100.17 100.02 11 596 11 598 111 393
ЧЗПСНП БП2 12:36:27 94.5 +0.19 +0.20% 94.31 94.57 94.32 94.57 94.48 24 22 676 10
ЧистПлан01 12:38:23 89.5 −0.53 −0.59% 90.03 89.42 88.81 89.81 89.26 40 35 702 18
ЧТПЗ 1P4 12:29:16 87.6 −0.01 −0.01% 87.61 87.6 87.6 87.6 87.6 1 876 1
Шевченк1Р2 12:38:12 96.3 +0.01 +0.01% 96.29 96.35 96.25 96.37 96.35 105 75 874 85
Шевченк1Р3 12:32:08 92.15 −0.85 −0.91% 93 92.41 92.15 92.41 92.24 16 14 758 6
Шевченк1Р4 12:37:02 73.58 +0.08 +0.11% 73.5 73.58 73.58 73.59 73.59 17 12 510 6
ЭконЛиз1Р4 12:35:24 86.52 +0.19 +0.22% 86.33 86.7 86.32 86.7 86.47 37 31 996 12
ЭконЛиз1Р5 12:37:57 87.18 +0.2 +0.23% 86.98 87.17 87.17 87.18 87.18 15 13 076 7
ЭконЛиз1Р6 12:33:01 84.75 +0.05 +0.06% 84.7 84.73 84.73 84.92 84.81 37 31 379 6
ЭконЛиз1Р7 12:33:18 85.6 +0.32 +0.38% 85.28 85.42 85.42 85.6 85.51 2 1 710 2
ЭлАп БО-01 12:38:34 97.82 −1.12 −1.13% 98.94 98.77 97.1 98.88 98.12 185 181 513 47
ЭлАп БО-02 12:38:06 89.46 +0.46 +0.52% 89 89.46 89.46 89.46 89.46 1 895 1
ЭлемЛиз1P4 11:52:28 N/A 90.01 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 13.09.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 12:36:06 95.65 −0.23 −0.24% 95.88 95.85 95.65 95.85 95.68 107 71 185 15
ЭлемЛиз1P7 12:36:49 96.56 0 0% 96.56 96.58 96 96.58 96.01 2 851 2 189 701 12
ЭлемЛиз1P8 12:28:40 95.34 +0.41 +0.43% 94.93 94.92 94.91 95.89 95.18 18 14 760 10
ЭлемЛиз1P9 12:34:16 101.02 −0.05 −0.05% 101.07 101.06 101.02 101.06 101.05 11 10 500 4
ЭЛРЕШ 1Р1 12:38:15 84.26 −0.22 −0.26% 84.48 84.48 84.26 84.48 84.35 86 72 543 11
ЭлщитСтБП2 12:31:26 93.81 −0.55 −0.58% 94.36 94.5 93.05 94.5 93.64 181 169 492 21
ЭНИКА 1Р01 12:14:44 98.51 +0.47 +0.48% 98.04 98.37 98.37 98.52 98.42 9 8 858 5
ЭНИКА 1Р02 12:38:27 89.25 +0.59 +0.67% 88.66 89.48 89.25 89.48 89.43 5 1 789 2
ЭНИКА 1Р03 12:36:34 83.8 +0.11 +0.13% 83.69 83.35 83.3 83.8 83.67 37 21 670 5
ЭНИКА 1Р04 12:38:22 86.3 +0.1 +0.12% 86.2 86.72 85.53 86.73 86.16 180 155 090 42
ЭталонФин1 12:38:24 88.93 −0.07 −0.08% 89 89 88.61 89.12 88.79 1 437 1 275 977 125
ЭталФинП03 12:38:07 87.94 +0.07 +0.08% 87.87 87.76 87.48 87.95 87.78 328 256 235 63
ЭТС 1Р04 12:38:31 94.02 +0.03 +0.03% 93.99 94.02 93.96 94.03 94.02 430 160 497 53
ЭТС 1Р05 12:38:06 97.3 +0.29 +0.30% 97.01 97.65 96.98 97.65 97.08 81 78 635 22
Эфферон01 12:31:54 83.58 +1.51 +1.84% 82.07 82.91 82.24 83.74 82.56 106 87 513 17
Ювелит 1P1 12:35:56 93 +0.12 +0.13% 92.88 93.79 92.39 93.79 92.92 460 427 415 56
ЮГК 1P1 12:38:34 N/A 99.0238 N/A N/A N/A 98.89 0 0 0
ЮГК 1P2 12:35:36 97.41 −0.06 −0.06% 97.47 96.16 96.16 97.42 97.39 13 164 995 9
ЮГК 1P3 12:38:28 90.6 +0.24 +0.27% 90.36 90.16 90.16 91.23 90.69 424 384 545 59
ЮДПАвтО Б1 12:37:52 97.13 −0.79 −0.81% 97.92 97.92 96.92 98.5 97.51 334 325 677 53
ЮниМетр01 12:34:14 84.02 −1.15 −1.35% 85.17 85.18 84 85.18 84.53 42 35 502 10
ЮниСКап02К 09:50:03 N/A 99.87 N/A N/A N/A N/A 0 0 0
Якут-10 об 12:38:07 95.4 0 0% 95.4 95.42 95.4 95.42 95.4 136 38 923 5
Якут-11 об 12:20:08 96.75 −0.02 −0.02% 96.77 95.55 95.54 96.75 95.95 3 720 3
Якут-12 об 12:36:36 94 −0.18 −0.19% 94.18 93.6 93 94.15 93.24 63 29 371 16
Якут-13 об 12:34:49 90.5 +0.01 +0.01% 90.49 90.49 90.49 90.5 90.5 38 20 634 3
Якут-35014 12:38:22 79.33 +0.33 +0.42% 79 79 79 80.3 79.24 482 190 965 54
Якут-35015 12:37:46 81.47 +0.46 +0.57% 81.01 81.54 81.47 81.55 81.51 4 2 608 3
Якут-35016 12:37:37 100.1 −0.02 −0.02% 100.12 100.36 100.1 100.36 100.1 12 833 12 846 327 68
ЯНАО2017-2 12:33:30 N/A 1 996.39 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 12:38:12 88.26 +0.15 +0.17% 88.11 88.07 87.83 88.26 88.12 120 79 310 9
ЯрОбл35016 12:34:44 95.7 −0.13 −0.14% 95.83 95.51 95.51 96.12 95.89 29 11 123 7
ЯрОбл35017 12:38:33 95.81 −0.29 −0.30% 96.1 95.53 95.53 96.43 96.28 122 29 366 12
ЯрОбл35018 12:36:00 84.31 +0.06 +0.07% 84.25 84.28 83.73 84.31 84.25 15 5 055 7
ЯТЭК 1P-2 12:37:37 96.19 +0.06 +0.06% 96.13 96.18 96.13 96.19 96.18 191 110 225 26
ЯТЭК 1P-3 12:36:30 97 0 0% 97 97.11 96.82 97.11 96.97 744 721 491 49
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.
