Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
BCS 05/24 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
BCS 07/21 03.04.2020 80.55 +0.55 +0.69% 80 78.32 78.32 80.55 79.05 4 316 190 3
BCS 08/20 03.04.2020 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 03.04.2020 N/A 63 N/A N/A N/A N/A 0 0 0
BCS 09/23 03.04.2020 80 −2.08 −2.53% 82.08 80.05 80 82.5 80.64 4 322 550 4
BCS 10/21 03.04.2020 70 +5 +7.69% 65 70.1 70 70.1 70.05 2 140 100 2
BCS 12/21 03.04.2020 N/A 94.8 N/A N/A N/A N/A 0 0 0
BCS 4/21 03.04.2020 85 0 0% 85 85 85 85 85 1 85 000 1
BCS Ladder 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 03.04.2020 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 03.04.2020 N/A 116.77 N/A N/A N/A N/A 0 0 0
BCS PFGRA 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 03.04.2020 N/A 90 N/A N/A N/A N/A 0 0 0
BCS06/23 03.04.2020 88.2 −5.79 −6.16% 93.99 88.2 88.2 88.2 88.2 5 441 000 1
BCS06/24-7 03.04.2020 N/A 86.7 N/A N/A N/A N/A 0 0 0
BCS06/25-2 03.04.2020 93.41 −0.04 −0.04% 93.45 93.41 93.41 93.41 93.41 23 2 148 430 5
BCS06/25-4 03.04.2020 94 0 0% 94 94 94 94 94 26 2 444 000 13
BCS08/22 03.04.2020 N/A 99.99 N/A N/A N/A N/A 0 0 0
BCS12/23-3 03.04.2020 87.85 +0.85 +0.98% 87 86.5 82.5 87.85 85.51 5 427 560 5
BCS12/24-2 03.04.2020 N/A 89 N/A N/A N/A N/A 0 0 0
BCS12/24-4 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
BCS12/24-B 03.04.2020 N/A 81.11 N/A N/A N/A N/A 0 0 0
BCS12/24-D 03.04.2020 71 +1 +1.43% 70 70 70 71 70.5 2 141 000 2
BCS3108/21 03.04.2020 N/A 89.99 N/A N/A N/A N/A 0 0 0
BCSALORLV1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
BCSALORLV2 03.04.2020 100 0 0% 100 100 100 100 100 4 300 000 1
BCSALORPT 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
CBOM 05/25 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
iДЭНИКОЛБ1 03.04.2020 68.77 +1.25 +1.85% 67.52 68.83 67.5 69.82 68.51 10 563 7 236 961 791
iРОСНАН1П1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 03.04.2020 98.74 +0.15 +0.15% 98.59 99.38 98.5 99.39 98.71 12 697 12 533 196.9 95
iРОСНАНО 6 03.04.2020 114.19 +0.25 +0.22% 113.94 113.5 113.5 114.19 113.53 52 59 033.8 3
iРОСНАНО 7 03.04.2020 N/A 114.95 N/A N/A N/A N/A 0 0 0
iРОСНАНО 8 03.04.2020 101.55 +0.03 +0.03% 101.52 100.52 100.52 101.65 101.43 282 286 036.7 48
iСЛТ 1Р1 03.04.2020 99.75 +0.25 +0.25% 99.5 99.23 99.02 99.75 99.55 6 669 6 639 294.7 42
iСЛТ001P02 03.04.2020 100.69 +1.01 +1.01% 99.68 99.8 99.21 100.69 99.83 159 158 735.3 11
iУОМЗ БО-2 03.04.2020 100 0 0% 100 100.6 100 101 100.19 4 506 4 514 387 42
iУОМЗ Б-П1 03.04.2020 100.5 +0.5 +0.50% 100 100 100 100.5 100.11 257 257 285 9
RUS-20 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-22 03.04.2020 N/A N/A N/A N/A N/A 105 0 0 0
RUS-23 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 03.04.2020 N/A 169.5 N/A N/A N/A 168.0843 0 0 0
RUS-29 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 03.04.2020 N/A 113.55 N/A N/A N/A 113.8112 0 0 0
RUS-35 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 03.04.2020 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 03.04.2020 101 −0.95 −0.93% 101.95 99.99 99.99 101 100.21 23 23 048.2 3
АбсолютБC1 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
АбсолютБО5 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 03.04.2020 102.2 +2.1 +2.10% 100.1 100.12 100.12 103.89 100.21 1 820 1 823 775.3 55
АВТОБФ БП1 03.04.2020 100.5 +1.5 +1.52% 99 99.01 99.01 100.5 99.77 335 334 222.6 9
АВТОБФ БП2 03.04.2020 100.7 +0.29 +0.29% 100.41 100.42 100 100.7 100.53 1 848 1 857 854.9 106
Автодор1P1 03.04.2020 101.99 +0.41 +0.40% 101.58 101.99 101.99 101.99 101.99 3 3 059.7 2
Автодор2Р1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Автодор2Р2 03.04.2020 100.6 +0.1 +0.10% 100.5 100.76 100.6 100.76 100.65 3 3 019.6 2
Автодор2Р3 03.04.2020 101.78 0 0% 101.78 101.9 101.2 101.9 101.22 2 070 2 095 190.1 18
Автодор2Р4 03.04.2020 102 −2.96 −2.82% 104.96 100.1 100.1 102 100.73 3 3 022 2
Автодор2Р5 03.04.2020 98.94 +0.66 +0.67% 98.28 96.56 96.56 98.94 98.5 104 946 103 367 521.7 38
АгроКомБО1 03.04.2020 3.28 +0.03 +0.92% 3.25 3.59 3.21 4.5 3.4 957 32 527.5 44
Агронова01 03.04.2020 99.9 0 0% 99.9 99.9 99.9 99.9 99.9 3 2 997 1
АЗБУКАВКП1 03.04.2020 101 +0.97 +0.97% 100.03 100.55 100.06 101.79 100.34 4 049 4 062 865.1 131
АйДиЭфБ01 03.04.2020 97.19 +0.29 +0.30% 96.9 97.76 96.91 97.76 97.42 600 584 513 104
АйДиЭфБ02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 03.04.2020 N/A 101.05 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 03.04.2020 N/A 102.4 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 03.04.2020 N/A 107.4 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 03.04.2020 N/A 102.5 N/A N/A N/A N/A 0 0 0
АккордФ 01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 03.04.2020 100.55 +0.4 +0.40% 100.15 100.4 100.3 100.55 100.53 24 24 128 5
Акрон 05 03.04.2020 100.55 −0.02 −0.02% 100.57 100.55 100.55 100.55 100.55 6 6 033 2
Акрон Б1P1 03.04.2020 100.5 +0.05 +0.05% 100.45 100.45 100.45 101.83 100.75 148 149 105 6
Акрон Б1P2 03.04.2020 100.06 −2.34 −2.29% 102.4 100.06 100.06 100.06 100.06 1 1 000.6 1
Акрон Б1P3 03.04.2020 99.97 −0.03 −0.03% 100 99.97 99.97 99.97 99.97 23 22 993.1 3
АЛЬФА БО39 03.04.2020 N/A 101.4 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 03.04.2020 N/A 101.9 N/A N/A N/A N/A 0 0 0
Альфа-Б2Р1 03.04.2020 101.25 +0.71 +0.71% 100.54 100.19 100.19 101.25 100.8 38 38 305.6 5
АЛЬФА-Б2Р2 03.04.2020 102.5 +0.01 +0.01% 102.49 102.49 102.4 102.5 102.47 219 224 409.2 19
АЛЬФА-Б2Р3 03.04.2020 104.33 +0.84 +0.81% 103.49 105.5 102.9 105.5 104.3 29 30 039.9 9
АЛЬФА-Б2Р4 03.04.2020 N/A 101.6 N/A N/A N/A N/A 0 0 0
АЛЬФА-Б2Р5 03.04.2020 100.6 +0.48 +0.48% 100.12 100.22 100.22 100.6 100.43 9 673 9 715 052.4 40
АльфаБО-13 03.04.2020 N/A 100.12 N/A N/A N/A N/A 0 0 0
АльфаБО-14 03.04.2020 116.3 +11.3 +10.76% 105 96.25 96.25 116.3 108.95 7 7 626.5 6
АльфаБО-15 03.04.2020 N/A 100.79 N/A N/A N/A N/A 0 0 0
АльфаБО-16 03.04.2020 N/A 99.9 N/A N/A N/A N/A 0 0 0
АльфаБО-17 03.04.2020 101.25 −4.45 −4.21% 105.7 101.1 101.1 101.25 101.2 75 75 900 2
АльфаБО-18 03.04.2020 97.89 +1.49 +1.55% 96.4 96.04 96.04 97.97 97.17 357 346 897.4 75
АльфаБО-19 03.04.2020 102.7 +0.2 +0.20% 102.5 102.5 100.52 102.7 102.39 9 9 215.2 4
АльфаБО-20 03.04.2020 100.46 +0.01 +0.01% 100.45 100.46 100.46 100.46 100.46 26 26 119.6 2
АльфаБО-21 03.04.2020 101 0 0% 101 101 100.98 101 100.98 168 169 654.2 8
АльфаБО-22 03.04.2020 N/A 100.28 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 03.04.2020 99.39 +1.39 +1.42% 98 97.51 97.5 99.67 98.34 446 438 575.1 68
АПРИФП БП2 03.04.2020 90.9 +1.9 +2.13% 89 92 88.92 92.38 90.29 992 895 721.3 74
АПРИФП БП3 03.04.2020 88.7 +1.34 +1.53% 87.36 87.05 87.05 88.99 87.87 631 554 440.1 74
Апт36,61P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
АРАГОН об 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
АрчерФин01 03.04.2020 N/A 0.59 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Атомстр 01 03.04.2020 101.18 +0.19 +0.19% 100.99 102.85 100.21 102.85 101.01 641 647 483.5 31
АтомэнпБО7 03.04.2020 N/A 110 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 03.04.2020 106.7 0 0% 106.7 106.7 106.7 106.7 106.7 3 3 201 2
АшинМЗ БО1 03.04.2020 79.04 −0.84 −1.05% 79.88 79.95 78.15 79.95 79.84 227 181 242.5 15
БалтЛизБО1 03.04.2020 N/A 108 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
БалтЛизБО3 03.04.2020 N/A 110 N/A N/A N/A N/A 0 0 0
БалтЛизБП1 03.04.2020 100.57 −0.11 −0.11% 100.68 100.42 100.41 100.79 100.69 569 100 264.73 30
БалтЛизБП2 03.04.2020 100 −0.99 −0.98% 100.99 100.99 99.99 101 100.79 2 340 2 122 632.63 81
БанкГПБ1Р1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт8об 03.04.2020 101.6 +1.57 +1.57% 100.03 124.99 101.6 124.99 115.99 26 9 047.52 3
Башнефть04 03.04.2020 107.82 +9.79 +9.99% 98.03 107.81 107.81 107.82 107.82 10 10 781.9 2
Башнефть06 03.04.2020 101.75 +1.73 +1.73% 100.02 100.89 100.8 101.75 101.75 30 171 30 697 485.6 8
Башнефть07 03.04.2020 99.99 +1.48 +1.50% 98.51 99.2 99.2 99.99 99.91 10 9 991.1 2
Башнефть08 03.04.2020 105.2 +4.11 +4.07% 101.09 103.07 103.07 105.2 104.49 3 3 134.7 2
Башнефть09 03.04.2020 100.3 0 0% 100.3 98.1 98.1 100.3 99.56 7 6 969 3
БашнфБ1P1R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 03.04.2020 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 03.04.2020 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 03.04.2020 109.5 +0.01 +0.01% 109.49 109.51 109.5 109.51 109.5 124 135 781 5
БашнфтБО7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 03.04.2020 N/A 112 N/A N/A N/A N/A 0 0 0
БашнфтБО9 03.04.2020 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги1Р1 03.04.2020 93.19 +0.04 +0.04% 93.15 93.15 92.42 93.24 92.87 3 697 3 433 269.2 127
Беларусь03 03.04.2020 101.29 −0.26 −0.26% 101.55 101.89 99.2 102.71 101.55 1 104 1 121 155.7 49
Беларусь04 03.04.2020 100.79 +0.59 +0.59% 100.2 100.24 99.68 100.79 100.15 16 794 16 818 615.7 80
БелгОб2013 03.04.2020 101.29 +1.03 +1.03% 100.26 101.49 100.02 101.49 101.02 7 1 414.34 7
БелгОб2014 03.04.2020 105.17 −0.03 −0.03% 105.2 105.11 104.56 105.49 105.32 4 747 249 967.23 335
БелгОб2015 03.04.2020 101.51 −1 −0.98% 102.51 101.3 101.3 102.6 101.47 162 16 438.85 17
БелгОб2016 03.04.2020 103 −0.5 −0.48% 103.5 103.4 101.71 103.48 102.76 69 70 904.3 7
БелгОб2017 03.04.2020 102.2 −2.3 −2.20% 104.5 102.2 102.2 102.2 102.2 10 10 220 10
БелОб34012 03.04.2020 N/A 104.75 N/A N/A N/A N/A 0 0 0
БелОб34013 03.04.2020 100 0 0% 100 100 100 100 100 1 1 000 1
БелугаБО-4 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
БелугаБО-5 03.04.2020 101 +1.99 +2.01% 99.01 103 100 103 100.1 257 128 630 8
БелугаБП1 03.04.2020 100.01 −0.99 −0.98% 101 100.01 100.01 100.02 100.01 139 139 014 6
БелугаБП2 03.04.2020 101.98 +2.48 +2.49% 99.5 99.81 99.8 102 100.5 1 632 1 640 179.7 109
БелугаБП3 03.04.2020 100 +0.01 +0.01% 99.99 98.99 98.83 100 99.7 388 386 847.6 18
БизнКонс 1 03.04.2020 N/A 65 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 03.04.2020 100.75 0 0% 100.75 100.75 100.75 100.75 100.75 2 180 2 196 350 3
БКЕ БО 1P3 03.04.2020 101.1 +0.2 +0.20% 100.9 100.8 99.9 101.1 100.23 38 38 088 5
БКЗФин 01 03.04.2020 N/A 85 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 03.04.2020 N/A 99.8 N/A N/A N/A N/A 0 0 0
Брус 1P01 03.04.2020 93.05 −0.65 −0.69% 93.7 94 93 94 93.49 29 050 27 040 627.2 327
БСК 1P1 03.04.2020 99 +1 +1.02% 98 98.01 97.96 99 98.5 677 666 857.9 22
БЭЛТИ БОП1 03.04.2020 94.5 −2.19 −2.26% 96.69 96.68 92.22 96.68 94.62 1 448 1 219 330.28 25
БЭЛТИ БОП2 03.04.2020 87.99 −1.43 −1.60% 89.42 89.19 86.1 89.19 87.22 465 405 591.9 52
ВБРР 1P-03 03.04.2020 N/A 102.32 N/A N/A N/A N/A 0 0 0
ВБРР Б1P1 03.04.2020 100.8 −0.2 −0.20% 101 100.8 100.8 100.8 100.8 50 50 400 1
ВБРР Б1P2 03.04.2020 N/A 100.39 N/A N/A N/A N/A 0 0 0
ВейлФин1 03.04.2020 77 +1 +1.32% 76 89 76 89 80.67 3 2 420 3
ВертолетБ1 03.04.2020 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ВертолетБ3 03.04.2020 N/A 60.22 N/A N/A N/A N/A 0 0 0
ВертолетБ4 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 03.04.2020 N/A 91.95 N/A N/A N/A N/A 0 0 0
ВитаЛайнБ1 03.04.2020 99.2 +0.2 +0.20% 99 99 98.95 100.98 99.03 595 589 236.5 27
ВлгОб35006 03.04.2020 102.06 +0.16 +0.16% 101.9 101.91 101.9 102.06 102.03 2 327 593 572.84 19
ВлгОб35007 03.04.2020 102.14 +0.05 +0.05% 102.09 102.08 101.49 102.14 102.08 330 336 860.3 23
ВолгКапПБ1 03.04.2020 4.5 +0.5 +12.50% 4 4.08 4.08 5 4.64 127 5 896.4 14
Волгогр 08 03.04.2020 102.05 −0.12 −0.12% 102.17 102.1 101.37 102.11 101.71 6 145 2 500 025.24 58
ВолгСпорт1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВостЭксБ 3 03.04.2020 100 +2 +2.04% 98 100 100 100 100 100 000 1 000 1
ВСИА2012 А 03.04.2020 N/A 102.76 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 03.04.2020 96 +1 +1.05% 95 96.99 95.01 96.99 96.02 1 637 1 571 883.4 68
ВсИнстрБО2 03.04.2020 96.25 +0.65 +0.68% 95.6 95.8 95.8 97.13 96.22 155 149 135.6 32
ВСК 01P-01 03.04.2020 100.15 +0.84 +0.85% 99.31 100.16 99.5 100.89 100.23 325 325 734 30
ВТБ 2ИПА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-10 03.04.2020 100.4 +0.06 +0.06% 100.34 100.37 100.35 100.49 100.4 1 918 1 925 688.5 26
ВТБ Б-1-11 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-13 03.04.2020 100.41 +0.01 +0.01% 100.4 100.37 100.37 100.53 100.41 1 344 1 349 566 21
ВТБ Б-1-18 03.04.2020 100.36 +0.15 +0.15% 100.21 100.18 100.18 100.36 100.33 210 210 695.5 9
ВТБ Б-1-25 03.04.2020 100.28 −0.05 −0.05% 100.33 100.2 100 100.4 100.13 43 167 43 224 465.4 91
ВТБ Б-1-26 03.04.2020 100.16 −0.06 −0.06% 100.22 99.96 99.96 100.26 100.15 157 157 232.9 11
ВТБ Б-1-28 03.04.2020 100.19 +0.04 +0.04% 100.15 100.1 100.1 100.21 100.18 1 517 1 519 659.1 28
ВТБ Б-1-29 03.04.2020 100.28 −0.06 −0.06% 100.34 100.35 100.14 100.35 100.26 317 317 824.6 20
ВТБ Б-1-30 03.04.2020 84 −3.72 −4.24% 87.72 84.08 84 84.5 84.06 396 332 893.8 22
ВТБ Б-1-31 03.04.2020 100.25 +0.01 +0.01% 100.24 100.06 100.05 100.26 100.23 15 356 15 392 025.6 35
ВТБ Б-1-33 03.04.2020 100.22 +0.05 +0.05% 100.17 100.17 100.17 100.35 100.23 430 430 997.7 14
ВТБ Б-1-35 03.04.2020 97.89 −1.19 −1.20% 99.08 97.04 97.04 97.9 97.12 22 21 365.9 4
ВТБ Б-1-38 03.04.2020 100 −0.1 −0.10% 100.1 99.71 99.71 100.19 99.9 995 993 976.7 21
ВТБ Б-1-39 03.04.2020 97 +0.02 +0.02% 96.98 96.9 96.66 97.03 96.78 3 086 2 986 658.3 79
ВТБ Б-1-40 03.04.2020 100.19 +0.18 +0.18% 100.01 100.76 100 100.76 100.01 396 396 052.2 9
ВТБ Б-1-41 03.04.2020 99.9 +0.02 +0.02% 99.88 99.61 99.49 99.9 99.52 19 122 19 029 952.1 62
ВТБ Б-1-45 03.04.2020 99.62 +0.65 +0.66% 98.97 96.14 96.14 99.62 96.24 67 64 483.4 7
ВТБ Б-1-47 03.04.2020 89.3 +4.3 +5.06% 85 89.3 89 89.99 89.36 134 119 741.8 21
ВТБ Б-1-48 03.04.2020 99.64 −0.1 −0.10% 99.74 99.3 99.3 99.99 99.96 8 209 8 205 884.4 37
ВТБ Б-1-49 03.04.2020 99.45 0 0% 99.45 99.52 99.21 99.55 99.44 6 042 6 008 464.6 55
ВТБ Б-1-50 03.04.2020 99.74 +0.38 +0.38% 99.36 99.99 99.74 99.99 99.91 3 2 997.2 2
ВТБ Б-1-51 03.04.2020 85.93 +1.93 +2.30% 84 95 84 95 87.31 15 13 097 7
ВТБ Б-1-52 03.04.2020 93.92 +0.58 +0.62% 93.34 94.96 92.6 94.96 92.99 72 66 950 9
ВТБ Б-1-53 03.04.2020 93.3 +0.25 +0.27% 93.05 92.01 92.01 94.76 93.21 48 44 741.2 20
ВТБ Б-1-54 03.04.2020 95 +4 +4.40% 91 97 95 98 97.97 402 393 820 13
ВТБ Б-1-55 03.04.2020 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 03.04.2020 90 0 0% 90 90 90 90 90 2 1 800 2
ВТБ Б-1-58 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 03.04.2020 90.01 −9.99 −9.99% 100 90.01 90.01 90.01 90.01 49 44 104.9 2
ВТБ Б-1-60 03.04.2020 99.99 +3 +3.09% 96.99 94.52 94.52 100 95.81 51 48 862.2 9
ВТБ Б-1-62 03.04.2020 100.76 +0.38 +0.38% 100.38 99.51 99.51 102.9 99.73 38 37 898.1 14
ВТБ Б-1-65 03.04.2020 95 +9.7 +11.37% 85.3 95 95 95 95 13 12 350 2
ВТБ Б-1-8 03.04.2020 101.96 +0.35 +0.34% 101.61 101.41 101.41 101.97 101.51 207 210 125.6 7
ВТБ БО-26 03.04.2020 100.35 0 0% 100.35 100.73 100.27 100.73 100.43 264 265 138.8 45
ВТБ БО-30 03.04.2020 100.99 −0.11 −0.11% 101.1 99.9 99.9 100.99 99.92 102 101 919.8 2
ВТБ БО-43 03.04.2020 100.2 +0.15 +0.15% 100.05 100.2 100.07 100.2 100.1 132 132 134 6
ВЦЗ 1P1R 03.04.2020 102.05 +0.06 +0.06% 101.99 102 101.88 102.15 102.06 286 291 883.2 11
ВымпелКБО2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 03.04.2020 N/A 96.5 N/A N/A N/A N/A 0 0 0
ВымпелКом1 03.04.2020 N/A 108.99 N/A N/A N/A N/A 0 0 0
ВымпелКом2 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
ВымпелКом4 03.04.2020 98 0 0% 98 98 98 98 98 125 122 500 6
ВЭБ 1P-12 03.04.2020 103.94 +0.89 +0.86% 103.05 103.82 103.8 103.94 103.8 152 157 782.8 10
ВЭБ 1P-13 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 03.04.2020 N/A 102.98 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 03.04.2020 104.44 +3.34 +3.30% 101.1 102.85 101.5 104.44 103.79 3 178 3 298 499.3 12
ВЭБ 1P-17 03.04.2020 102.3 −0.09 −0.09% 102.39 101.99 101.2 102.3 102.29 11 034 11 286 779.2 18
ВЭБ ПБО1Р1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 03.04.2020 N/A 103.65 N/A N/A N/A 101.4844 0 0 0
ВЭБ ПБО1Р5 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р8 03.04.2020 N/A 95 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 03.04.2020 102.1 +0.11 +0.11% 101.99 102.51 101.71 102.6 102.02 17 003 17 346 462.8 83
ВЭБ.РФ 06 03.04.2020 N/A 101.3 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 08 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 09 03.04.2020 101.7 0 0% 101.7 101.7 101.5 101.7 101.95 793 806 435 15
ВЭБ.РФ 10 03.04.2020 N/A 101.31 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 03.04.2020 N/A 100.9 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 03.04.2020 102.35 −0.05 −0.05% 102.4 102.5 102.35 102.5 102.43 2 2 048.5 2
ВЭБ.РФ 21 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 31 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 03.04.2020 97 −0.06 −0.06% 97.06 99.32 96.04 99.32 97.03 6 450 6 258 468.9 229
ВЭБ1P-К235 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К236 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К238 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К239 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 03.04.2020 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 03.04.2020 100.88 −0.11 −0.11% 100.99 100 99.99 103.94 100.44 1 833 184 114.5 90
ВЭБлизБ04 03.04.2020 95.14 −2.86 −2.92% 98 95.14 95.14 95.14 95.14 1 951.4 1
ВЭБлизБ05 03.04.2020 N/A 102.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 03.04.2020 99 0 0% 99 100.04 99 100.04 99.21 11 10 912.8 7
ВЭБлизБ09 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 03.04.2020 99.7 +0.72 +0.73% 98.98 99.7 99.7 99.7 99.7 29 28 913 15
ВЭБлизинг4 03.04.2020 100 0 0% 100 100 100 100 100 5 5 000 2
ВЭБлизинг5 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 03.04.2020 N/A 100.05 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р10 03.04.2020 100.4 +0.4 +0.40% 100 100.66 100.2 100.66 100.36 823 825 923.1 12
ВЭБПБО1Р11 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 03.04.2020 103.75 −0.11 −0.11% 103.86 103.9 101.61 103.99 102.42 11 11 266.5 6
Газпнф1P2R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 03.04.2020 102.25 +0.46 +0.45% 101.79 102.3 101.52 102.3 102.17 385 393 362.7 79
Газпнф1P4R 03.04.2020 N/A 102.63 N/A N/A N/A N/A 0 0 0
Газпнф1P5R 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 03.04.2020 100.5 −0.35 −0.35% 100.85 101 99.28 101 100.61 100 100 605 16
Газпнф3P1R 03.04.2020 99.79 +1.77 +1.81% 98.02 99.89 98.97 99.89 99.55 21 20 904.6 6
Газпнф3P2R 03.04.2020 99 0 0% 99 99 98.99 99.2 99.09 3 428 3 396 720.6 47
Газпнф3P3R 03.04.2020 97.5 +0.11 +0.11% 97.39 97.5 97.5 97.5 97.5 299 291 525 4
Газпрнеф10 03.04.2020 100.5 −0.5 −0.50% 101 101 100.5 101 100.52 21 21 110 7
ГазпрнефБ1 03.04.2020 103.46 +2.12 +2.09% 101.34 103.46 103.46 103.46 103.4 1 1 034.6 1
ГазпрнефБ3 03.04.2020 N/A 100.25 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 03.04.2020 101.6 −1.51 −1.46% 103.11 103.55 101.6 103.55 102.9 3 3 087 3
ГазпромБ19 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 03.04.2020 102.75 0 0% 102.75 102.94 102.74 102.94 102.85 9 998 10 282 483 15
ГазпромБ23 03.04.2020 102.01 −0.74 −0.72% 102.75 105.75 101 105.75 102.6 1 122 1 151 138.6 19
ГазпромБО7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 03.04.2020 102 +1.25 +1.24% 100.75 101 101 102 101.95 1 283 1 308 028.6 11
ГазпромКP2 03.04.2020 101.05 −0.94 −0.92% 101.99 101.05 101.05 101.05 101.05 33 33 346.5 1
ГазпромКБ1 03.04.2020 N/A 98.5 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 03.04.2020 99.71 +6.69 +7.19% 93.02 105 99.71 105 99.83 102 101 825 6
ГазпромКБ3 03.04.2020 99.35 +0.82 +0.83% 98.53 98 92.12 99.35 96.04 201 193 044 6
ГазпромКБ4 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 03.04.2020 105.55 −1.45 −1.36% 107 105.32 105.32 107.97 105.52 2 297 2 423 868.7 81
ГазпромКБ6 03.04.2020 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 03.04.2020 85.2 −0.73 −0.85% 85.93 85.95 85.14 87 85.61 20 122 17 227 332.1 694
ГарИнв1P06 03.04.2020 85.3 +0.2 +0.24% 85.1 87.93 85 87.93 85.04 615 522 992.3 34
ГлДорога 3 03.04.2020 N/A 96 N/A N/A N/A N/A 0 0 0
ГлДорога 6 03.04.2020 90 −2 −2.17% 92 86.25 86.25 91 89.08 3 2 672.5 3
ГлДорога 7 03.04.2020 80.21 −1.79 −2.18% 82 80.21 80.21 80.21 80.21 1 802.1 1
ГПБ 12 03.04.2020 N/A 103.3 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 03.04.2020 104.27 −0.18 −0.17% 104.45 104.45 104.1 104.45 104.36 35 426 36 968 999.1 32
ГПБ 1P-06P 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 03.04.2020 100 0 0% 100 100 100 100 100 4 4 000 1
ГПБ БО-07 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 03.04.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 03.04.2020 100 +1.63 +1.66% 98.37 100 100 100 100 10 10 000 2
ГПБ БО-10 03.04.2020 97 −3 −3.00% 100 100 95.07 100 97.08 22 21 356.8 13
ГПБ БО-13 03.04.2020 100.39 −0.21 −0.21% 100.6 100.6 100.39 100.6 100.42 299 300 269.6 6
ГПБ БО-14 03.04.2020 102 +0.01 +0.01% 101.99 101.98 101.98 102.4 102.28 1 026 1 049 402.5 13
ГПБ БО-15 03.04.2020 N/A 100.61 N/A N/A N/A N/A 0 0 0
ГПБ БО-16 03.04.2020 N/A 101.49 N/A N/A N/A 100.9 0 0 0
ГПБ БО-17 03.04.2020 100.5 −0.4 −0.40% 100.9 100.98 100.11 101.27 100.34 2 408 2 416 301.9 10
ГПБ БО-18 03.04.2020 99.5 −1 −1.00% 100.5 98.02 98.02 100.8 100.5 25 24 731.5 5
ГПБ БО-19 03.04.2020 100.05 −0.95 −0.94% 101 100 100 101 100.25 10 10 061.5 4
ГПБ БО-24 03.04.2020 100.61 −0.02 −0.02% 100.63 100.61 100.61 102.34 100.8 382 385 039.5 6
ГПБ БО-25 03.04.2020 101.27 +0.31 +0.31% 100.96 100.9 100.23 101.27 101.18 9 547 9 659 654.6 19
ГПБ001P03P 03.04.2020 101.75 −1.95 −1.88% 103.7 102.51 101.75 102.51 101.79 95 96 703 3
ГПБ001P09P 03.04.2020 103.3 −0.2 −0.19% 103.5 102 102 103.3 102.01 101 103 033 3
ГПБ001P10P 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
ГПБ001P12P 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 03.04.2020 103.15 0 0% 103.15 103.15 103.15 103.15 103.15 726 748 869 18
ГПБ001P14P 03.04.2020 99.8 +1.8 +1.84% 98 99.7 99.7 99.8 99.8 4 000 3 991 894.5 3
ГПБ002P-03 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-08 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-09 03.04.2020 N/A 97.41 N/A N/A N/A N/A 0 0 0
ГПБ002P-11 03.04.2020 N/A 98.26 N/A N/A N/A N/A 0 0 0
ГПБ002P-12 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП2 03.04.2020 102.46 −0.02 −0.02% 102.48 102.45 101.24 102.46 102.12 7 71 485 5
ГрузЦ БОП3 03.04.2020 100.99 +1.39 +1.40% 99.6 99.53 99.1 102 100.77 127 1 279 796 30
ГрузЦ БОП4 03.04.2020 100 −0.95 −0.94% 100.95 100 100 101 100.42 23 230 970 9
ГТЛК 1P-01 03.04.2020 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 03.04.2020 106.8 +0.79 +0.75% 106.01 106.47 105.45 107 106.63 11 513 12 269 191.3 29
ГТЛК 1P-04 03.04.2020 103 +1.22 +1.20% 101.78 102.49 102.18 103.98 102.44 4 756 4 872 036.4 56
ГТЛК 1P-05 03.04.2020 N/A 104.9999 N/A N/A N/A 98.9445 0 0 0
ГТЛК 1P-06 03.04.2020 102.49 +1.01 +1.00% 101.48 102.49 102.49 102.49 N/A 1 887.03 1
ГТЛК 1P-07 03.04.2020 95.3 +0.73 +0.77% 94.57 94.19 93.52 95.3 94.23 3 273 3 084 268.5 55
ГТЛК 1P-08 03.04.2020 93.74 +1.14 +1.23% 92.6 93.01 93 93.79 93.04 843 784 318 15
ГТЛК 1P-09 03.04.2020 95.7 +0.02 +0.02% 95.68 95.01 95.01 95.7 95.67 670 641 004.5 24
ГТЛК 1P-10 03.04.2020 92.89 −0.6 −0.64% 93.49 93.49 92.1 93.49 92.25 19 013 17 539 692.5 50
ГТЛК 1P-12 03.04.2020 102.49 +0.64 +0.63% 101.85 104.94 102.49 104.94 102.51 336 344 420.9 3
ГТЛК 1P-13 03.04.2020 101.9 +0.35 +0.34% 101.55 102.5 101.5 102.5 101.82 1 704 1 735 032.2 23
ГТЛК 1P-14 03.04.2020 101.2 −1.06 −1.04% 102.26 101 101 101.25 101.09 896 905 802.6 11
ГТЛК 1P-15 03.04.2020 96.79 0 0% 96.79 96.98 96.02 97 96.2 17 627 16 957 867.7 129
ГТЛК 1P-16 03.04.2020 92.45 −0.05 −0.05% 92.5 92.5 91.5 92.75 91.54 83 835 76 906 929.6 90
ГТЛК БО-03 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 03.04.2020 99 +0.58 +0.59% 98.42 99.49 97.51 99.49 98.52 24 23 645.5 8
ГТЛК БО-05 03.04.2020 N/A 108.86 N/A N/A N/A N/A 0 0 0
ГТЛК БО-06 03.04.2020 N/A 100.85 N/A N/A N/A N/A 0 0 0
ГТЛК БО-07 03.04.2020 100.49 −0.1 −0.10% 100.59 101 100.49 102.6 100.78 69 69 539.3 34
ГТЛК БО-08 03.04.2020 106.25 +3.1 +3.01% 103.15 103 103 106.25 105.06 79 82 999.5 10
ГТЛК1520 2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 03.04.2020 98 +1.98 +2.06% 96.02 96.02 95.01 99.42 97.07 6 291 220 6
ДДёнерБОП2 03.04.2020 95 0 0% 95 93.5 93.5 98 96.61 92 888 846 24
ДелоПортс1 03.04.2020 N/A 96 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 03.04.2020 101.2 0 0% 101.2 101 101 101.2 101 500 505 019.4 4
ДелПорт1P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ДержаваБ01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 03.04.2020 N/A 99.45 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир БО5 03.04.2020 99 +1.22 +1.25% 97.78 98.9 95 99 98.44 2 211 2 176 421.7 142
ДетМир БО7 03.04.2020 101.9 −0.1 −0.10% 102 102.35 101.9 104.23 102.03 965 984 556.9 103
ДиалексП01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 03.04.2020 100 0 0% 100 100 100 100 100 1 1 000 1
ДОМ 1P-3R 03.04.2020 N/A 100.55 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 03.04.2020 N/A 101.17 N/A N/A N/A 101.45 0 0 0
ДОМ 1P-6R 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 03.04.2020 N/A 122.48 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 03.04.2020 N/A 102.04 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 03.04.2020 N/A 100.3 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 03.04.2020 N/A 100.65 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 03.04.2020 101.69 −3.29 −3.13% 104.98 99.16 99.16 101.69 100.43 20 20 085 2
ДОМ.РФ14об 03.04.2020 N/A 106.29 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 03.04.2020 N/A 113.65 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 03.04.2020 102.48 +0.01 +0.01% 102.47 102.48 102.48 102.48 102.48 1 256.2 1
ДОМ.РФ17об 03.04.2020 103.2 0 0% 103.2 103.2 103.2 103.2 103.2 1 619.2 1
ДОМ.РФ18об 03.04.2020 N/A 98.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 03.04.2020 N/A 100.85 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 03.04.2020 N/A 102.6 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 03.04.2020 N/A 102.89 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 03.04.2020 N/A 102.4 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 03.04.2020 N/A 106.4 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 03.04.2020 N/A 106.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 03.04.2020 N/A 108.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 03.04.2020 106.4 +0.39 +0.37% 106.01 106.4 106.4 106.4 106.4 2 009 745 244.5 5
ДрктЛиз1P1 03.04.2020 97.93 +0.23 +0.24% 97.7 97.71 95.75 98.99 97.73 225 219 893.5 22
ДрктЛиз1P2 03.04.2020 94.5 +0.1 +0.11% 94.4 94.4 93.51 94.5 93.64 252 235 965.4 21
ДрктЛиз1P3 03.04.2020 94.65 −0.33 −0.35% 94.98 94 93.95 94.65 94.19 15 14 128.5 3
ДрктЛиз1P4 03.04.2020 91 +0.1 +0.11% 90.9 90 89.91 91 90.46 102 92 269.7 12
ДФФ 1Р-01 03.04.2020 95.39 +0.4 +0.42% 94.99 95 94.62 97.48 95.06 9 515 9 044 559.6 136
ДФФ БО1P-2 03.04.2020 98 +0.55 +0.56% 97.45 97.8 97.5 98 97.73 134 130 956.6 20
ЕАБР 1Р-01 03.04.2020 96.2 −3.7 −3.70% 99.9 92.91 92.91 96.2 94.56 4 3 782.2 3
ЕАБР 1Р-02 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 03.04.2020 N/A 104.25 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 03.04.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЕАБР05 03.04.2020 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 03.04.2020 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 402 404 010 3
ЕАБР07 03.04.2020 N/A 77.16 N/A N/A N/A N/A 0 0 0
ЕАБР08 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЕАБР09 03.04.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 03.04.2020 98 0 0% 98 123.03 98 123.03 116.77 4 4 670.9 2
ЕвропланБ2 03.04.2020 N/A 99.5 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 03.04.2020 99.99 +1.13 +1.14% 98.86 98.85 98.85 99.99 99.42 48 47 720.3 10
ЕвропланБ5 03.04.2020 100.69 0 0% 100.69 99.31 99.31 100.69 100.54 91 91 490.5 6
ЕвропланБ6 03.04.2020 100 +1 +1.01% 99 100 99.99 100 100 18 17 999.8 5
ЕвропланБ7 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 03.04.2020 99.6 +0.59 +0.60% 99.01 100 99.11 100 99.96 217 216 913.3 41
ЕврфНедвБ1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р2 03.04.2020 100.44 0 0% 100.44 100.44 100.44 100.44 100.44 137 137 602.8 3
ЕврХимБ1Р3 03.04.2020 102.2 +0.2 +0.20% 102 102 102 102.2 102.2 1 524 1 557 515.9 7
ЕврХимБ1Р4 03.04.2020 101.5 −0.4 −0.39% 101.9 101.5 101.5 101.5 101.5 75 76 125 2
ЕврХимБ1Р5 03.04.2020 103.02 +2.02 +2.00% 101 103.02 103.02 103.02 103.02 100 103 020 1
ЕврХимБ1Р6 03.04.2020 99.08 −1.41 −1.40% 100.49 100.5 99.08 101 99.78 28 27 938.6 4
ЕврХол1P1R 03.04.2020 104.6 +0.1 +0.10% 104.5 104.3 104 104.68 104.53 373 389 897.2 19
ЕврХол2P1R 03.04.2020 100.35 +0.4 +0.40% 99.95 100.35 100 100.35 100.35 5 466 5 484 952.5 4
ЖКИнвБО01 03.04.2020 99.34 −1.16 −1.15% 100.5 99.16 95 99.34 98.35 1 467 1 442 777.9 40
ЖКХРСЯ БО1 03.04.2020 101.48 −0.11 −0.11% 101.59 101.5 101 101.5 100.38 11 348 11 486 925.6 201
ЗавдКЭС1P1 03.04.2020 94 +1.25 +1.35% 92.75 92.52 92.5 94 93.29 89 83 027.5 19
ЗенитБО-09 03.04.2020 N/A 99.79 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 03.04.2020 98.95 +0.95 +0.97% 98 98.95 98.95 98.95 98.95 3 2 968.5 1
ЗЕНИТБО1Р4 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 03.04.2020 98.8 +0.8 +0.82% 98 98 98 98.88 98.77 736 726 925.4 6
ЗЕНИТБО1Р6 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ЗСД 01 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ЗСД 02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 03.04.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 03.04.2020 N/A 109.85 N/A N/A N/A N/A 0 0 0
ЗСД 05 03.04.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 03.04.2020 N/A 100.39 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 03.04.2020 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 03.04.2020 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 03.04.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 03.04.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 03.04.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 03.04.2020 N/A 102.95 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 03.04.2020 N/A 98.17 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 03.04.2020 107.61 +1.91 +1.81% 105.7 106.25 105.55 107.61 105.9 3 005 2 094 627.71 11
ИА ДОМ 7P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 03.04.2020 105.31 +0.15 +0.14% 105.16 105.31 105.31 105.31 105.31 10 8 266.41 5
ИА ДОМ10P2 03.04.2020 N/A 102.9 N/A N/A N/A N/A 0 0 0
ИА ДОМ11P2 03.04.2020 N/A 99.1 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 03.04.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА КМ 01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ПСПб А 03.04.2020 100.99 −0.01 −0.01% 101 100.99 100.99 100.99 100.99 1 148.77 1
ИА ТФБ1 А 03.04.2020 N/A 103.5 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВ 3 А 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 03.04.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 03.04.2020 N/A 101.7 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 03.04.2020 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 03.04.2020 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 03.04.2020 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 03.04.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 03.04.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСанр1А 03.04.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ИАСанр2А 03.04.2020 N/A 100.85 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 03.04.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 03.04.2020 N/A 80 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 03.04.2020 99.75 +1.74 +1.78% 98.01 99.75 99.75 99.75 99.75 5 4 987.5 1
ИКС5Фин1P2 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 03.04.2020 76.5 −2.5 −3.16% 79 75 75 76.5 76.09 87 66 197.2 7
ИКС5Фин1P4 03.04.2020 N/A 102.2 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P5 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P6 03.04.2020 N/A 104.09 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 03.04.2020 98.5 −1.5 −1.50% 100 98.5 98.5 98.5 98.5 49 48 265 25
ИКС5Фин1P8 03.04.2020 N/A 100.85 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 03.04.2020 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 03.04.2020 N/A 100.98 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 03.04.2020 101 −4.09 −3.89% 105.09 105.09 101 105.09 104.97 34 35 689.7 3
ИКС5ФинБО7 03.04.2020 N/A 102.75 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 03.04.2020 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 03.04.2020 99.9 −0.2 −0.20% 100.1 99.9 99.9 99.9 99.9 1 999 1
ИнвтстрБО1 03.04.2020 99.9 −0.2 −0.20% 100.1 99.9 99.9 99.9 99.9 1 999 1
ИнвтстрБО2 03.04.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 03.04.2020 N/A 100.98 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 03.04.2020 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 2 2 014 2
ИНГР Б1P1 03.04.2020 N/A 99.95 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 03.04.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 03.04.2020 N/A 102.3 N/A N/A N/A N/A 0 0 0
Интехэл Б1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ИркОбл2016 03.04.2020 N/A 103.88 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 03.04.2020 101.72 −0.01 −0.01% 101.73 101.72 101.72 101.72 101.72 1 1 017.2 1
ИРКУТ БО-5 03.04.2020 100 0 0% 100 100 100 100 100 31 743 31 743 000 32
ИСпетр1P1 03.04.2020 92.32 +0.01 +0.01% 92.31 92.31 91.01 92.32 92.06 348 320 383.4 47
ИТЦ-Тр1P01 03.04.2020 96.3 +0.81 +0.85% 95.49 97 95 97.9 96.52 31 299 197 17
ИФКСОЮЗ2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 03.04.2020 N/A 99.99 N/A N/A N/A N/A 0 0 0
Калаш БП1 03.04.2020 100.15 +0.02 +0.02% 100.13 100.01 100 100.15 100.04 1 093 1 093 480.8 42
КалинОбл16 03.04.2020 105.35 +1.25 +1.20% 104.1 104.66 104.64 105.5 104.76 1 796 1 881 405.9 12
КалинОбл17 03.04.2020 100.98 +0.3 +0.30% 100.68 100.68 100.68 100.99 100.9 35 35 314.5 6
Калита1P1 03.04.2020 100.69 +0.29 +0.29% 100.4 100.5 100.5 100.9 100.55 96 96 529.8 7
Калсб 1P01 03.04.2020 94.99 +0.12 +0.13% 94.87 93.81 93.81 95.54 94.97 190 180 452.2 39
КАМАЗ 12 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 03.04.2020 98.7 −1.45 −1.45% 100.15 98.7 98.7 98.7 98.7 20 19 740 1
КАМАЗ БО11 03.04.2020 100.15 0 0% 100.15 100.15 100.15 100.15 100.15 10 10 015 1
КАМАЗ БО13 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 03.04.2020 N/A 99.64 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-5 03.04.2020 100.77 +0.37 +0.37% 100.4 100.34 100.34 100.77 100.76 51 51 388.4 2
КАМАЗ БО-7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 03.04.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 03.04.2020 N/A 102.39 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП2 03.04.2020 100.51 −0.19 −0.19% 100.7 100.7 100.26 100.7 100.56 726 489 133.71 30
КАМАЗ БОП3 03.04.2020 100.25 −0.45 −0.45% 100.7 100.5 100.25 100.89 100.49 645 648 181.8 22
КАМАЗ БОП4 03.04.2020 101.45 +0.28 +0.28% 101.17 101.45 101.4 101.46 101.44 5 5 072.1 4
КАМАЗ БОП5 03.04.2020 99.51 +0.41 +0.41% 99.1 99.01 98.77 99.99 99.13 489 484 737.3 21
КАМАЗ БОП6 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
КамчКрай01 03.04.2020 104.3 +0.19 +0.18% 104.11 104.3 104.29 104.3 104.3 52 54 235.9 5
Карелия 17 03.04.2020 100.33 +0.24 +0.24% 100.09 100.56 100.14 100.56 100.29 2 431 243 798.02 18
Карелия 18 03.04.2020 100.51 +0.11 +0.11% 100.4 100.39 100.39 100.6 100.56 2 557 2 571 195.3 32
Карелия 19 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КаркадеБ03 03.04.2020 101.23 +0.33 +0.33% 100.9 100.89 99.85 101.48 100.77 4 597 403 010.16 121
КарМаниБ03 03.04.2020 92.99 +0.1 +0.11% 92.89 93.92 92.5 93.92 92.68 1 050 973 152.9 66
КарМаниБ1 03.04.2020 97.46 +1.5 +1.56% 95.96 96.34 95 97.49 96.12 1 044 1 003 499.9 128
КарМаниБ2 03.04.2020 98.25 +1.27 +1.31% 96.98 96.71 96.01 98.28 97.56 432 421 445.7 74
Каскад1Р01 03.04.2020 94.5 +1 +1.07% 93.5 95.87 93.52 95.88 94.68 267 252 793.9 43
КВС БО-01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р02 03.04.2020 98.4 +0.29 +0.30% 98.11 98.49 98.3 98.82 98.44 733 721 599.5 60
КЕБ БО1Р03 03.04.2020 97.49 +1.49 +1.55% 96 96.6 95.6 97.66 96.8 1 238 1 198 325.3 114
КемерОбл17 03.04.2020 105.11 +4.33 +4.30% 100.78 105.11 105.11 105.11 105.11 15 15 766.5 2
КировОбл01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 03.04.2020 86.4 −0.37 −0.43% 86.77 85.99 83.46 86.94 86.12 18 155 008 13
КОБР-29 03.04.2020 99.995 −0.004 0% 99.999 99.996 99.995 99.996 99.995 1 467 000 1 466 926 750 14
КОБР-30 03.04.2020 99.992 −0.007 −0.01% 99.999 99.994 99.992 99.994 99.993 230 000 229 983 900 4
КОБР-31 03.04.2020 N/A 100.011 N/A N/A N/A N/A 0 0 0
Кокс БО-05 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 03.04.2020 104.53 −0.1 −0.10% 104.63 104.62 104.53 104.62 104.54 35 14 635.72 9
КОМИ 13 об 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 03.04.2020 103.45 +3.38 +3.38% 100.07 103.68 102.2 103.68 102.2 14 508 14 827 571.4 10
КонцесВ 01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 05 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 03 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 04 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ Б1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 03.04.2020 103.19 +0.69 +0.67% 102.5 102.37 102.36 103.19 102.95 560 576 514.6 31
КраснодКр2 03.04.2020 101.01 +0.01 +0.01% 101 99.6 99.6 101.01 100.34 30 30 103.1 5
КраснодКр3 03.04.2020 99 +0.99 +1.01% 98.01 99 99 99 99 40 39 600 9
КрасЯрКр12 03.04.2020 105.2 +0.21 +0.20% 104.99 105.3 103.43 105.3 104.54 24 25 089.7 4
КрасЯрКр13 03.04.2020 101.32 +0.06 +0.06% 101.26 101.16 101.16 101.32 101.17 385 389 488.3 7
КрасЯрКр14 03.04.2020 101.4 −0.45 −0.44% 101.85 100 100 101.4 100.02 404 404 098 6
КрасЯрКр15 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 03.04.2020 103 −0.01 −0.01% 103.01 103.01 103 103.01 103 48 49 440.1 9
КРАУС Б1P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 03.04.2020 102.61 +2.54 +2.54% 100.07 102.49 102.49 102.7 102.56 1 026 1 052 308.6 18
КубнЭн1P01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Кузина1P01 03.04.2020 93 −0.97 −1.03% 93.97 93.99 91.51 94 93.46 79 738 337 33
Курск35001 03.04.2020 101.99 +1.99 +1.99% 100 101 100 101.99 101.92 291 266 920.47 10
КЧР 2017 03.04.2020 102.3 +0.14 +0.14% 102.16 102.15 102.14 103.3 102.86 1 518 1 561 470.7 101
Л&Д БП1 03.04.2020 84.99 −2.01 −2.31% 87 87 81 89.99 84.15 35 294 538 19
ЛадьяФ БО2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЛамбумБП01 03.04.2020 99.48 +2.48 +2.56% 97 99.24 97.5 99.48 98.63 51 503 017 30
ЛевенгукБ1 03.04.2020 95.5 +1.7 +1.81% 93.8 96 93 96 94.92 276 261 978.4 21
ЛЕГЕНДА1P1 03.04.2020 97.5 +1.19 +1.24% 96.31 96.22 95.63 97.5 97.11 1 642 1 347 351.5 159
ЛЕГЕНДА1P2 03.04.2020 92.89 +0.89 +0.97% 92 92 91.23 92.89 92.44 1 756 1 623 230.9 132
ЛегионБО-1 03.04.2020 99.98 −0.01 −0.01% 99.99 99.99 99 99.99 99.95 27 26 986.2 8
ЛенОбл2014 03.04.2020 N/A 119 N/A N/A N/A N/A 0 0 0
Лента Б1P1 03.04.2020 101.4 +0.4 +0.40% 101 100.4 100.1 101.4 100.26 28 28 072.1 4
Лента Б1P2 03.04.2020 102.3 +0.3 +0.29% 102 102 102 102.3 102.3 13 605 13 917 348 3
Лента Б1P3 03.04.2020 98.3 −0.2 −0.20% 98.5 98.85 98.3 98.85 98.3 31 067 30 538 872.5 6
Лента БО-3 03.04.2020 100.99 +0.99 +0.99% 100 100.99 100.99 100.99 100.99 3 3 029.7 1
Лента БО-6 03.04.2020 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО3 03.04.2020 99.5 −0.5 −0.50% 100 99.5 99.5 99.5 99.5 10 9 950 1
ЛенэнерБО4 03.04.2020 101.3 +1.55 +1.55% 99.75 101.3 101.3 101.3 101.3 1 1 013 1
ЛенэнерБО5 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 03.04.2020 99.1 +0.12 +0.12% 98.98 99.5 96.55 99.5 98.21 157 154 189.4 36
ЛидерИнБП2 03.04.2020 100.85 +0.85 +0.85% 100 99.99 99.9 100.85 100.18 518 518 914.2 31
ЛипецкОб10 03.04.2020 N/A 118.47 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 03.04.2020 100.1 +0.03 +0.03% 100.07 100.14 100.08 100.14 100.13 4 092 1 229 202.39 30
ЛнССМУБ1P1 03.04.2020 101.93 +0.72 +0.71% 101.21 101.94 101.89 101.94 101.91 444 253 394.61 19
ЛнССМУБ1P2 03.04.2020 99.9 0 0% 99.9 99.89 99.16 99.9 99.79 883 881 139.3 50
Локосерв 1 03.04.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП5 03.04.2020 100 +0.05 +0.05% 99.95 99.99 99.96 100.2 100.01 558 558 070.8 31
ЛомМасБОП6 03.04.2020 99.66 −0.34 −0.34% 100 99.98 98 100.22 99.71 1 134 1 130 711.1 76
ЛомМасБОП7 03.04.2020 98.5 +0.5 +0.51% 98 98.92 98 98.93 98.26 161 158 197.8 16
ЛСР БО 1Р1 03.04.2020 102.77 +0.96 +0.94% 101.81 101.9 101.81 102.79 102.43 47 28 883.94 12
ЛСР БО 1Р2 03.04.2020 101.24 +1.74 +1.75% 99.5 100.48 100.45 101.49 101.09 1 628 1 645 692.2 235
ЛСР БО 1Р3 03.04.2020 97.5 +0.05 +0.05% 97.45 97.78 97.31 97.8 97.5 26 788 26 117 834.4 264
ЛСР БО 1Р4 03.04.2020 96.58 +0.59 +0.61% 95.99 94.2 94.08 97.8 96.13 4 703 4 520 611 226
ЛСР БО 1Р5 03.04.2020 94 +0.3 +0.32% 93.7 94.6 93.75 94.6 94 13 509 12 698 464.9 160
ЛТрейд 1P1 03.04.2020 90 +1 +1.12% 89 89.99 88.61 91.45 90.23 1 664 1 501 375.5 96
Магнит2Р01 03.04.2020 97.51 +0.04 +0.04% 97.47 98 97.51 98 98 107 104 855.1 4
Магнит3Р01 03.04.2020 103.73 +1.04 +1.01% 102.69 101.5 101.5 103.73 103.4 13 13 442.6 4
Магнит3Р02 03.04.2020 101.58 +0.38 +0.38% 101.2 101.64 100.16 101.64 101.29 35 35 452.9 13
Магнит3Р03 03.04.2020 102 +0.6 +0.59% 101.4 103.5 100.02 103.5 101.68 58 58 977 5
Магнит3Р04 03.04.2020 N/A 101.48 N/A N/A N/A N/A 0 0 0
Магнит3Р05 03.04.2020 98.3 −0.7 −0.71% 99 98.29 98.29 98.3 98.3 138 135 651 8
МаниМенБ1 03.04.2020 94.59 +0.7 +0.75% 93.89 93.21 93.21 95.99 94.5 251 237 196.1 32
МБЭС 1P-01 03.04.2020 101 0 0% 101 101 101 101 101 85 85 850 2
МгдОбл2017 03.04.2020 101.86 +1.35 +1.34% 100.51 100.41 100.14 101.86 100.82 777 783 335.6 20
МГор48-об 03.04.2020 99.52 +0.15 +0.15% 99.37 100.44 98.4 100.44 98.98 1 166 1 154 120.9 27
МГор69-об 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 03.04.2020 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 03.04.2020 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 03.04.2020 102.5 +0.5 +0.49% 102 102.97 101.25 102.97 101.48 59 59 875.2 11
Мегафон1P4 03.04.2020 100.11 −0.64 −0.64% 100.75 100.93 100.11 100.93 100.25 218 218 389.8 8
Мегафон1P5 03.04.2020 104.34 −0.03 −0.03% 104.37 104.34 104.34 104.34 104.34 9 9 390.6 1
Мегафон1P6 03.04.2020 105.65 +0.45 +0.43% 105.2 105.55 105.55 105.65 105.6 2 2 112 2
Мегафон2P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 03.04.2020 N/A 95 N/A N/A N/A N/A 0 0 0
МежИнБанк1 03.04.2020 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 03.04.2020 N/A 100.75 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 03.04.2020 103.49 0 0% 103.49 101.45 101.45 103.49 103.02 67 69 021.4 7
МЕТАЛИНБ03 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 03.04.2020 93.75 +0.35 +0.37% 93.4 93.5 93.35 94 92.55 12 825 12 022 497.8 13
МЕТАЛИНБ07 03.04.2020 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 03.04.2020 103 −2.09 −1.99% 105.09 103 103 103 103 64 65 920 1
МЕТАЛИНБ09 03.04.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 03.04.2020 N/A 94 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 03.04.2020 N/A 103.75 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 03.04.2020 N/A 104 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 03.04.2020 N/A 87.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 03.04.2020 85.1 −12.82 −13.09% 97.92 75 75 85.1 78.37 3 2 351 3
МетИнвБ Б2 03.04.2020 N/A 102.89 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 03.04.2020 N/A 99.97 N/A N/A N/A N/A 0 0 0
Мечел 4об 03.04.2020 N/A 90.13 N/A N/A N/A N/A 0 0 0
Мечел 15об 03.04.2020 N/A 99.99 N/A N/A N/A N/A 0 0 0
Мечел 16об 03.04.2020 97.89 +0.05 +0.05% 97.84 97.87 97.85 97.89 97.87 143 139 953.6 19
Мечел 17об 03.04.2020 94 +0.1 +0.11% 93.9 94.43 93.84 94.46 94.03 7 237 1 701 189.65 49
Мечел 18об 03.04.2020 94.39 0 0% 94.39 94.39 94.38 94.39 94.38 50 11 797.9 4
Мечел 19об 03.04.2020 94 +0.01 +0.01% 93.99 94.49 93.95 94.49 93.99 3 130 735 454.19 20
МИА БО-02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
МигКр 01МС 03.04.2020 95.94 −0.52 −0.54% 96.46 96.7 94.15 96.8 94.95 1 047 894 777.67 124
МиратФБО-6 03.04.2020 101.8 +1.7 +1.70% 100.1 101.79 101.79 101.8 101.79 105 106 880 5
МиратФБО-7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 03.04.2020 101.14 +2.11 +2.13% 99.03 101.2 101 101.2 101.05 79 79 833 12
МКБ 1P2 03.04.2020 100.41 −0.06 −0.06% 100.47 100.41 100.41 100.41 100.41 4 4 016.4 2
МКБ П01 03.04.2020 N/A 102.05 N/A N/A N/A N/A 0 0 0
МКБ П02 03.04.2020 N/A 101.45 N/A N/A N/A N/A 0 0 0
МКБ П03 03.04.2020 N/A 100.45 N/A N/A N/A N/A 0 0 0
МКБ П04 03.04.2020 N/A 100.41 N/A N/A N/A N/A 0 0 0
МКБ П05 03.04.2020 N/A 98.15 N/A N/A N/A N/A 0 0 0
МКБ П07 03.04.2020 N/A 97.75 N/A N/A N/A N/A 0 0 0
МКБ П08 03.04.2020 N/A 98.3 N/A N/A N/A N/A 0 0 0
МКБ П09 03.04.2020 N/A 95.55 N/A N/A N/A N/A 0 0 0
МКБ П10 03.04.2020 N/A 101.8 N/A N/A N/A N/A 0 0 0
МКБ П11 03.04.2020 N/A 95.9 N/A N/A N/A N/A 0 0 0
МКБ П12 03.04.2020 97.05 +0.05 +0.05% 97 97.05 97.05 97.05 97.05 38 551 37 413 745.5 313
ММЦБ П01-1 03.04.2020 102 −1 −0.97% 103 100.69 100.69 102.7 101.08 22 22 237.4 4
Мордовия02 03.04.2020 103.3 −0.36 −0.35% 103.66 103.74 103.27 103.76 103.72 657 204 429.15 20
Мордовия03 03.04.2020 103.8 +0.31 +0.30% 103.49 103.7 103.35 104 103.75 4 099 2 976 782.69 174
МОСМСП1 01 03.04.2020 N/A 100.9 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
МосОб34013 03.04.2020 99.5 +0.52 +0.53% 98.98 99.5 99.5 99.5 99.5 4 3 980 3
МосОбл2016 03.04.2020 105.97 +0.09 +0.09% 105.88 105.89 105.01 105.97 105.47 20 21 093.7 9
МосОбл2017 03.04.2020 101.3 +0.31 +0.31% 100.99 101.29 100.55 101.39 100.64 1 160 875 560.39 16
МосОбл2019 03.04.2020 100.5 −1 −0.99% 101.5 100 100 101.5 100.45 30 30 135 3
МОСТРЕСТ 7 03.04.2020 100.95 −0.02 −0.02% 100.97 100.98 100.25 100.98 100.93 334 337 090.2 18
МОСТРЕСТ 8 03.04.2020 102.89 −0.59 −0.57% 103.48 100.83 100.83 102.89 102.25 16 16 359.4 5
МоторТ1Р01 03.04.2020 99.56 −0.34 −0.34% 99.9 99.01 98 99.57 99.06 176 174 352.1 28
МоторТ1Р02 03.04.2020 96 +0.83 +0.87% 95.17 94.1 93.52 96 94.35 772 728 363.2 39
МОЭК БО1P1 03.04.2020 102.49 −0.47 −0.46% 102.96 102.48 102.48 102.49 102.48 20 20 496.3 3
МОЭК БО1P2 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
МОЭК БО1P3 03.04.2020 N/A 97 N/A N/A N/A N/A 0 0 0
МОЭСК БО10 03.04.2020 101 −2.99 −2.88% 103.99 101 101 101 101 5 5 050 1
МОЭСК БО-4 03.04.2020 N/A 101.25 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
МОЭСКБО1P1 03.04.2020 103.25 0 0% 103.25 103.25 103.25 103.25 103.25 1 502 1 550 815 4
МОЭСКБО1P2 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 03.04.2020 N/A 102.5 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 03.04.2020 N/A 102.28 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 03.04.2020 N/A 99.8 N/A N/A N/A N/A 0 0 0
МРСКЦП Б02 03.04.2020 102 −17.14 −14.39% 119.14 102 102 102 102 1 1 020 1
МСБЛиз2P01 03.04.2020 97.64 −0.07 −0.07% 97.71 97.01 97.01 98.95 97.62 763 401 090.37 81
МСБЛиз2Р02 03.04.2020 90.06 −0.13 −0.14% 90.19 89.01 85.95 90.97 89.52 823 736 771.3 66
МСП Банк 1 03.04.2020 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 03.04.2020 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 03.04.2020 102.5 −0.6 −0.58% 103.1 103.38 102.5 103.38 103.06 55 56 681.4 10
МТС 001P-2 03.04.2020 101.9 −0.05 −0.05% 101.95 102 101.55 102 101.85 93 94 718.7 13
МТС 001P-3 03.04.2020 102.19 +0.19 +0.19% 102 102.2 100.48 102.2 101.03 830 838 581.5 20
МТС 08 03.04.2020 104 −0.49 −0.47% 104.49 104 100.3 104 103.66 11 11 403 3
МТС 1P-05 03.04.2020 100.49 0 0% 100.49 100 100 100.49 100.39 15 15 058.8 5
МТС 1P-06 03.04.2020 98.97 −0.03 −0.03% 99 98.5 97.51 99 98.04 2 061 2 020 593.3 31
МТС 1P-07 03.04.2020 106.9 +0.01 +0.01% 106.89 106.99 106.9 106.99 106.95 4 4 277.8 2
МТС 1P-08 03.04.2020 103 +1 +0.98% 102 103 103 103 103 48 49 440 7
МТС 1P-09 03.04.2020 104.98 +2.47 +2.41% 102.51 105.99 102.58 105.99 104.3 22 22 946.8 6
МТС 1P-10 03.04.2020 102.2 +0.87 +0.86% 101.33 106.5 101.5 106.5 102.19 480 490 508.9 24
МТС 1P-11 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 03.04.2020 98.59 +0.59 +0.60% 98 98.97 97.69 98.97 97.89 13 232 12 952 580.6 84
МТС 1P-13 03.04.2020 97.6 +0.11 +0.11% 97.49 97.01 96.64 97.99 97.83 7 738 7 570 275.1 71
МТС 1P-14 03.04.2020 94.3 0 0% 94.3 94.02 94.02 94.3 94.24 4 672 4 402 664.8 77
МТС БО-01 03.04.2020 N/A 100.05 N/A N/A N/A N/A 0 0 0
МТС БО-02 03.04.2020 N/A 100.69 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 03.04.2020 101.9 −1.39 −1.35% 103.29 103.25 101.9 103.25 102.98 5 5 149 2
МясничБОП1 03.04.2020 100 −0.25 −0.25% 100.25 100 99.8 100.2 100 444 444 002.1 28
МясничБОП2 03.04.2020 101 +0.02 +0.02% 100.98 100.98 99.98 101 100.55 276 277 506.6 22
МясничБОП3 03.04.2020 97.75 +1.5 +1.56% 96.25 98.49 97.1 98.49 97.64 646 630 724.9 80
НАО 2017 03.04.2020 99.93 −0.37 −0.37% 100.3 100.88 99.91 100.88 100.08 67 53 644.72 16
НафттрнБО1 03.04.2020 97.8 +0.2 +0.20% 97.6 97.5 97.1 98.92 98.17 29 284 688 13
НафттрнБО2 03.04.2020 96 +2.95 +3.17% 93.05 96.37 93 97.6 94.72 124 1 174 556 69
НацКап Б08 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
НефГазХол3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 03.04.2020 86.07 −0.8 −0.92% 86.87 86.8 86.05 86.88 86.64 184 143 470.89 14
НефГазХол6 03.04.2020 86.35 +0.13 +0.15% 86.22 86.98 86.35 87.99 87.03 112 87 722.91 14
НЗРМ БО-П1 03.04.2020 99.36 −0.02 −0.02% 99.38 99.36 99.36 99.36 99.36 7 69 552 5
НижгорОб10 03.04.2020 102.02 −0.27 −0.26% 102.29 101.98 101.97 102.34 102.14 528 161 787.57 40
НижгорОб11 03.04.2020 N/A 106.33 N/A N/A N/A N/A 0 0 0
НижгорОб12 03.04.2020 N/A 101.97 N/A N/A N/A N/A 0 0 0
НижгорОб13 03.04.2020 N/A 103.52 N/A N/A N/A N/A 0 0 0
НижгорОб14 03.04.2020 97 −1.5 −1.52% 98.5 98.5 97 98.5 97.42 400 389 676.7 20
НижгорОбл9 03.04.2020 100.98 +0.02 +0.02% 100.96 100.07 100.07 100.98 100.93 87 13 171.97 8
НКНХ 1Р-01 03.04.2020 106.5 0 0% 106.5 106.5 106 106.5 106.48 2 313 2 462 798.4 53
ННовгор 17 03.04.2020 101.21 +0.52 +0.52% 100.69 100.69 100.51 101.35 101.17 436 441 111.6 20
НовикомБО5 03.04.2020 N/A 101.09 N/A N/A N/A N/A 0 0 0
Новосиб 19 03.04.2020 N/A 114.55 N/A N/A N/A N/A 0 0 0
Новосиб 20 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Новосиб10 03.04.2020 100.76 −0.12 −0.12% 100.88 100.76 100.76 100.76 100.76 4 4 030.4 1
Новотр 1Р1 03.04.2020 96.7 +1.69 +1.78% 95.01 96 95.02 97.07 96.42 1 105 1 065 451.6 66
Новсиб 6об 03.04.2020 101.1 +0.84 +0.84% 100.26 101 100.22 101.14 100.31 497 49 852.56 15
Новсиб 7об 03.04.2020 106.8 −0.34 −0.32% 107.14 108.97 106.8 108.97 107.16 6 3 536.34 2
Новсиб 8об 03.04.2020 114.99 +0.05 +0.04% 114.94 114.99 114.99 114.99 114.99 11 10 119.12 1
Новсиб 9об 03.04.2020 N/A 107.2 N/A N/A N/A N/A 0 0 0
Новсиб2016 03.04.2020 103.55 +1.55 +1.52% 102 103.55 103.55 103.55 103.55 3 3 106.5 1
Новсиб2017 03.04.2020 102.42 0 0% 102.42 102.42 102.42 102.42 102.42 53 54 282.6 1
НорНик БО5 03.04.2020 113.78 +0.11 +0.10% 113.67 113.95 112.98 113.97 113.63 3 711 4 216 809 170
НорНикБ1P1 03.04.2020 99.85 −0.44 −0.44% 100.29 100.1 99.61 100.3 99.84 9 496 9 481 166.3 121
НоябрПГЭ01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 03.04.2020 N/A 102.89 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 03.04.2020 N/A 103.55 N/A N/A N/A N/A 0 0 0
НПФ 01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 03.04.2020 95.71 +0.31 +0.32% 95.4 94.19 94 97.35 95.04 1 902 1 807 595.6 118
ОАЭ БО-П2 03.04.2020 96.6 +1.54 +1.62% 95.06 94.01 94 96.9 96.09 136 130 675.7 29
ОАЭ БО-П3 03.04.2020 94.8 +0.56 +0.59% 94.24 94.01 94 95.49 94.32 1 539 1 451 593 149
ОбКонФ БО1 03.04.2020 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьРо1Р1 03.04.2020 92.36 +0.31 +0.34% 92.05 92.79 91.98 92.79 92.22 3 593 3 313 578.2 230
ОбувьРо1Р2 03.04.2020 93.9 +1.9 +2.07% 92 92.95 92.51 94 93.57 1 332 1 246 399.2 246
ОбувьРосБ7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 03.04.2020 93.84 +1.84 +2.00% 92 93.84 93.84 93.84 93.84 1 703.8 1
ОВК Фин01 03.04.2020 95.06 −1.94 −2.00% 97 95.06 95.06 95.06 95.06 7 6 654.2 3
ОГК-2 1P3R 03.04.2020 103 +3.02 +3.02% 99.98 99.99 98.12 103 99.85 157 156 767.1 8
ОГК2 Б1P1R 03.04.2020 100 0 0% 100 100 100 100 100 1 1 000 1
ОГК2 Б1P2R 03.04.2020 N/A 126.98 N/A N/A N/A N/A 0 0 0
ОДК 01 03.04.2020 112.93 +2 +1.80% 110.93 108.72 108.72 112.93 108.83 40 43 530.1 10
ОДК 02 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ОДК 03 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 03.04.2020 101.99 +0.99 +0.98% 101 100 100 102 101.64 123 125 015.7 26
О'КЕЙ Б1Р3 03.04.2020 93.64 +0.64 +0.69% 93 93.76 92.59 93.76 93.09 17 908 16 669 983.6 148
О'КЕЙ-Б01Р 03.04.2020 102.29 +0.37 +0.36% 101.92 101.99 100.55 102.4 100.84 5 588 5 634 954.4 78
О'КЕЙ-Б05 03.04.2020 100.04 −0.16 −0.16% 100.2 100.2 100.04 100.2 100.08 71 71 055 11
О'КЕЙ-Б06 03.04.2020 100.36 −2.29 −2.23% 102.65 101.5 100.36 102.98 101.71 33 33 564.8 11
ОмскОб2016 03.04.2020 103.33 +1.33 +1.30% 102 103.33 103.33 103.33 103.33 2 2 066.6 1
Оренб35002 03.04.2020 101.78 −1.72 −1.66% 103.5 101.82 101.78 101.82 101.78 30 4 580.16 2
Оренб35003 03.04.2020 121.4 +1.01 +0.84% 120.39 121.64 117.98 121.9 120.52 1 572 1 894 546 133
Оренб35004 03.04.2020 103 −0.94 −0.90% 103.94 104 102 104 103.99 508 528 247.4 6
ОрлОбл2017 03.04.2020 101.4 +1.12 +1.12% 100.28 100.28 100.21 101.48 101.19 1 498 1 515 797.2 57
ОткрФКБ9 03.04.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 03.04.2020 64 +1 +1.59% 63 63.98 63.98 64 63.99 231 147 824.9 5
ОткрФКББ03 03.04.2020 65.92 +1.22 +1.89% 64.7 64.69 63.08 65.92 64.81 23 14 905.7 10
ОткрФКББ05 03.04.2020 95 +0.01 +0.01% 94.99 94.98 94.98 95 95 40 37 999.6 2
ОткрФКББ06 03.04.2020 N/A 100.11 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 03.04.2020 87.99 0 0% 87.99 88.39 87.99 88.39 88.03 22 19 365.8 2
ОткрФКББ08 03.04.2020 91.05 −0.45 −0.49% 91.5 90.05 90.05 93.37 91.25 195 177 945.3 14
ОткрФКББ09 03.04.2020 N/A 98.03 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 03.04.2020 N/A 91.3 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 03.04.2020 N/A 91 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 03.04.2020 N/A 88.13 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 03.04.2020 N/A 90.8 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 03.04.2020 91.74 +1.67 +1.85% 90.07 90.55 90.01 91.74 90.62 10 9 062.2 7
ОткрФКББ4 03.04.2020 N/A 100.49 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 03.04.2020 N/A 91.6 N/A N/A N/A N/A 0 0 0
ОткрФКББП3 03.04.2020 101 +0.34 +0.34% 100.66 100.61 100.61 101 100.74 218 219 608.5 23
ОткрФКБИО1 03.04.2020 97.25 +12.25 +14.41% 85 97.25 97.25 97.25 97.25 1 972.5 1
ОткрФКБИО2 03.04.2020 N/A 100.05 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 03.04.2020 N/A 94.72 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 03.04.2020 N/A 83.95 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 03.04.2020 100.99 −0.01 −0.01% 101 101 90 101 100.49 24 24 118.3 14
ОткрФКБОП2 03.04.2020 100 0 0% 100 100.02 99.4 100.02 99.81 30 29 943.8 4
ОткрФКБОП3 03.04.2020 96 −1.28 −1.32% 97.28 99.28 96 99.28 96.5 44 42 458.5 13
ОткрФКБОП5 03.04.2020 100.11 0 0% 100.11 100.3 100.11 100.3 100.3 302 302 902.2 2
ОткрФКБП6 03.04.2020 98 +1 +1.03% 97 97.9 97.9 98 97.75 5 098 4 995 840 3
ОткрХОЛ 2 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 3 03.04.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0.1 1
ОткрХОЛ 4 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 5 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 6 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО1 03.04.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0.1 1
ОткрХОЛБО2 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО3 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО4 03.04.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО5 03.04.2020 N/A 0.25 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО6 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 03.04.2020 N/A 18.14 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24020 03.04.2020 100.5 −0.02 −0.02% 100.52 100.697 100.26 100.697 100.414 7 278 7 308 121.04 68
ОФЗ 24021 03.04.2020 100.6 0 0% 100.6 100.503 100.503 100.799 100.671 17 17 114.04 5
ОФЗ 25083 03.04.2020 101.597 +0.15 +0.15% 101.447 101.954 101.3 101.954 101.41 64 722 65 686 594.49 423
ОФЗ 25084 03.04.2020 96.699 +0.099 +0.10% 96.6 97.795 96.108 97.795 96.515 57 825 55 809 580.54 180
ОФЗ 26205 03.04.2020 101.859 +0.13 +0.13% 101.729 101.729 101.654 101.859 101.778 1 836 254 1 868 762 965.67 480
ОФЗ 26207 03.04.2020 108.997 +0.306 +0.28% 108.691 108.97 108.561 109.319 109.211 1 055 258 1 152 455 051.12 199
ОФЗ 26209 03.04.2020 103.237 +0.291 +0.28% 102.946 103.229 102.67 103.33 102.978 123 543 127 220 376.25 618
ОФЗ 26211 03.04.2020 101.73 +0.154 +0.15% 101.576 101.859 101.203 101.859 101.623 18 039 18 361 916.06 224
ОФЗ 26212 03.04.2020 102.261 +0.261 +0.26% 102 102.01 101.534 103 102.447 310 565 318 091 877.93 221
ОФЗ 26214 03.04.2020 100.19 −0.02 −0.02% 100.21 100.21 100.159 100.239 100.206 265 151 265 696 493.07 892
ОФЗ 26215 03.04.2020 101.9 +0.322 +0.32% 101.578 101.253 101.25 102.106 101.846 217 793 221 812 685.82 303
ОФЗ 26217 03.04.2020 102.149 +0.149 +0.15% 102 102.51 102 102.51 102.1 243 565 248 680 020.49 332
ОФЗ 26218 03.04.2020 114.245 +0.396 +0.35% 113.849 113.581 113.122 114.4 113.981 34 972 39 842 799.93 245
ОФЗ 26219 03.04.2020 105.9 0 0% 105.9 106.288 105.501 106.679 106.316 620 482 660 094 529.12 256
ОФЗ 26220 03.04.2020 102.6 −0.027 −0.03% 102.627 102.96 102.414 102.976 102.687 15 357 15 769 564.23 209
ОФЗ 26221 03.04.2020 107.99 +0.594 +0.55% 107.396 108.927 107.55 108.996 107.971 250 989 271 241 672.78 149
ОФЗ 26222 03.04.2020 102.412 +0.412 +0.40% 102 102.589 102.002 102.797 102.587 52 302 53 654 895.86 72
ОФЗ 26223 03.04.2020 100.249 +0.16 +0.16% 100.089 99.711 99.711 100.45 100.161 11 732 11 750 921.63 239
ОФЗ 26224 03.04.2020 101.919 +0.482 +0.48% 101.437 101.111 100.544 102.101 101.894 83 172 84 747 499.03 92
ОФЗ 26225 03.04.2020 103.81 +0.293 +0.28% 103.517 103.86 103.3 104.689 104.007 828 457 862 050 737.78 230
ОФЗ 26226 03.04.2020 106.983 +0.431 +0.40% 106.552 107.27 106.869 107.5 107.006 6 103 6 530 566.57 44
ОФЗ 26227 03.04.2020 103.599 +0.309 +0.30% 103.29 103.569 103.202 103.848 103.565 119 128 123 286 627.07 31
ОФЗ 26228 03.04.2020 106.891 +0.053 +0.05% 106.838 106.94 106.544 107.36 106.962 239 999 256 744 149.37 58
ОФЗ 26229 03.04.2020 102.9 +0.401 +0.39% 102.499 102.989 102.251 103 102.819 1 016 269 1 045 336 558.7 36
ОФЗ 26230 03.04.2020 108.993 +0.643 +0.59% 108.35 108.851 108.25 109.642 108.648 917 200 997 697 556.34 260
ОФЗ 26231 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 03.04.2020 97.139 +0.149 +0.15% 96.99 96.99 96.112 97.259 97.019 30 650 29 767 485.77 218
ОФЗ 29006 03.04.2020 104.699 +0.149 +0.14% 104.55 104.501 104.501 104.873 104.741 363 707 380 948 398.14 175
ОФЗ 29007 03.04.2020 105.403 +0.116 +0.11% 105.287 105.492 104.519 105.492 104.869 4 084 4 282 856.32 84
ОФЗ 29008 03.04.2020 110.249 +0.35 +0.32% 109.899 110.001 110.001 110.272 110.128 2 823 3 108 909.96 91
ОФЗ 29009 03.04.2020 110.158 +0.035 +0.03% 110.123 110.889 109.41 110.889 109.913 4 192 4 607 531 111
ОФЗ 29010 03.04.2020 110.6 +0.59 +0.54% 110.01 110.197 109.815 110.694 110.205 39 121 43 113 433.99 180
ОФЗ 29012 03.04.2020 101.873 +0.122 +0.12% 101.751 102.117 101.7 102.117 101.883 51 102 52 064 096.66 566
ОФЗ 46011 03.04.2020 140 +1.159 +0.83% 138.841 138 137.75 140 138.097 28 38 667.04 6
ОФЗ 46012 03.04.2020 N/A 126.882 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 03.04.2020 100.437 −0.049 −0.05% 100.486 100.485 100.101 100.485 100.235 637 446 947.18 51
ОФЗ 46020 03.04.2020 99.968 +1.568 +1.59% 98.4 98.4 98.017 100.5 100.363 1 674 975 1 681 056 614.65 187
ОФЗ 46022 03.04.2020 97.775 −0.665 −0.68% 98.44 98.988 97.775 99.131 98.956 318 314 680.94 42
ОФЗ 46023 03.04.2020 106 +1 +0.95% 105 106 106 106 106 9 5 724 2
ОФЗ 52001 03.04.2020 98.499 +0.299 +0.30% 98.2 98.436 97.671 98.52 98.2 52 543 62 829 868.8 75
ОФЗ 52002 03.04.2020 97.09 +0.34 +0.35% 96.75 97.089 96.75 97.09 96.998 53 381 55 749 414.04 33
ПГК 03 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 03.04.2020 N/A 22.4 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 03.04.2020 N/A 18.98 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 03.04.2020 N/A 14.62 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 03.04.2020 N/A 13 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 03.04.2020 N/A 13.8 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 03.04.2020 N/A 14.02 N/A N/A N/A N/A 0 0 0
ПИК БО-7 03.04.2020 98.8 +0.3 +0.30% 98.5 98.74 98.2 98.84 98.33 145 142 572.9 29
ПИК БО-П01 03.04.2020 98.61 +0.31 +0.32% 98.3 98.31 98.05 98.89 98.3 2 925 2 875 347.7 201
ПИК БО-П02 03.04.2020 102.9 −0.15 −0.15% 103.05 101.31 101.3 103.48 103.17 1 943 1 523 542.11 74
ПИК БО-П03 03.04.2020 103.95 +1.94 +1.90% 102.01 106.45 102.03 106.45 103.47 883 913 667 88
ПИК БО-П04 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 03.04.2020 100 +0.01 +0.01% 99.99 100.38 100 100.38 100.1 4 4 003.8 2
ПИК БО-П07 03.04.2020 100.1 +0.3 +0.30% 99.8 99.08 99.08 100.5 99.82 563 561 975.8 36
ПИК К 1P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК К 1P2 03.04.2020 96.45 +0.22 +0.23% 96.23 96.23 95.31 96.45 96.27 1 952 1 879 152 225
Пионер 1P3 03.04.2020 99.82 +0.07 +0.07% 99.75 99.61 99.51 99.82 99.59 1 246 1 240 909.9 40
Пионер 1P4 03.04.2020 92.15 +0.84 +0.92% 91.31 91.71 91.66 92.15 92.03 2 098 1 930 721.7 70
ПионерБО2 03.04.2020 N/A 90.99 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 03.04.2020 98.01 −0.73 −0.74% 98.74 99.01 97.45 99.4 98.32 70 68 822.3 21
ПионЛизБП2 03.04.2020 90.58 +0.01 +0.01% 90.57 91.9 89.8 92.95 90.34 877 792 248.5 79
ПионЛизБП3 03.04.2020 90.1 −0.74 −0.81% 90.84 91.82 89.1 92 89.89 839 754 159.9 86
ПКБ БО-01 03.04.2020 98.24 +0.14 +0.14% 98.1 97.97 97.93 98.3 98.01 481 329 999.81 70
ПКТ 01 03.04.2020 103 −0.01 −0.01% 103.01 104.19 103 104.19 103.95 10 10 395.2 5
ПКТ 02 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ПКТ 03 03.04.2020 103.1 +0.6 +0.59% 102.5 103.1 103.1 103.1 103.1 80 82 480 1
ПНППК 1P01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ПолиплБ03 03.04.2020 97.35 −0.64 −0.65% 97.99 97.43 97.21 97.99 97.38 30 29 215.4 7
ПолиплП1Б1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 03.04.2020 100 0 0% 100 100.7 97.91 100.7 99.99 11 184 11 182 705.7 77
ПолюсБ1 03.04.2020 107.8 +1.6 +1.51% 106.2 107.89 107.8 107.89 107.82 5 5 390.9 2
ПолюсБ2 03.04.2020 106.5 +0.4 +0.38% 106.1 106.5 106.1 106.5 106.5 944 1 005 320 4
ПолюсБ3 03.04.2020 106.4 +0.01 +0.01% 106.39 106.39 106.39 106.4 106.4 26 27 663.1 5
ПочтаРБ1P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 03.04.2020 N/A 100.1 N/A N/A N/A 100.75 0 0 0
ПочтаРБ1P3 03.04.2020 100.03 −0.47 −0.47% 100.5 100.5 100.02 100.5 100.18 3 3 005.5 3
ПочтаРБ1P4 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 03.04.2020 101.5 0 0% 101.5 101.5 100.5 101.5 101.03 88 88 903.1 12
ПочтаРБ1P6 03.04.2020 N/A 103.1 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 03.04.2020 N/A 109.56 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 03.04.2020 N/A 105.25 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 03.04.2020 N/A 103.82 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 03.04.2020 103 +0.5 +0.49% 102.5 102.5 102.5 103 102.6 20 20 520 2
ПравоурмБ1 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
ПрГарант 2 03.04.2020 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 03.04.2020 98.22 −0.03 −0.03% 98.25 98.92 97.35 98.92 98.21 115 112 966.5 19
ПР-Лиз 1P2 03.04.2020 98.9 +0.1 +0.10% 98.8 99.5 98.5 99.5 98.74 296 292 271.8 38
ПР-Лиз 1P3 03.04.2020 97.95 +0.16 +0.16% 97.79 99.13 97 99.13 97.54 895 873 030.8 74
Промкап 02 03.04.2020 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромсвбБО8 03.04.2020 97.03 −0.56 −0.57% 97.59 97.59 97 100.2 97.22 432 419 970.9 35
ПромсвбБП1 03.04.2020 102.4 +0.5 +0.49% 101.9 101.89 101.89 102.4 102.12 100 102 124.5 5
ПропфинБО1 03.04.2020 100 −2 −1.96% 102 100 100 100 100 2 2 000 1
ПропфнБ-П1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 03.04.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 03.04.2020 99 +0.49 +0.50% 98.51 99.49 99 99.49 99.25 2 99 245 2
РГ Лиз 01 03.04.2020 97 −2.9 −2.90% 99.9 97 97 97 97 2 1 940 1
РедСофт1P1 03.04.2020 98.8 −1 −1.00% 99.8 99.3 98.73 99.89 98.99 1 367 1 353 238.9 52
РедСофт1P2 03.04.2020 99.8 −0.03 −0.03% 99.83 96.51 96.51 99.8 99.37 294 292 160.6 21
РенСтр1P1 03.04.2020 99.4 +1.56 +1.59% 97.84 97 97 99.47 97.96 1 057 1 035 478 46
РЕСОЛизБ01 03.04.2020 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 03.04.2020 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 03.04.2020 N/A 103.44 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 03.04.2020 N/A 109 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 03.04.2020 100.99 +0.99 +0.99% 100 100.8 99.55 101 100.77 177 178 367.3 16
РЕСОЛизБП4 03.04.2020 100.45 −0.35 −0.35% 100.8 100.69 99.3 101.5 100.64 112 112 713.5 32
РЕСОЛизБП6 03.04.2020 100.32 +1.07 +1.08% 99.25 99.26 99.26 100.35 100.17 239 239 416.8 29
РЕСОЛизБП7 03.04.2020 98.46 +0.46 +0.47% 98 96.04 96.04 98.47 97.88 430 420 904.9 22
РЖД 1Р-05R 03.04.2020 99.5 +0.3 +0.30% 99.2 99.29 99 99.54 99.34 69 68 546.4 7
РЖД 1Р-06R 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 03.04.2020 N/A 101.89 N/A N/A N/A N/A 0 0 0
РЖД 1Р-08R 03.04.2020 100.68 +0.68 +0.68% 100 100.68 100.68 100.68 100.68 1 1 006.8 1
РЖД 1Р-09R 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 03.04.2020 104.2 +0.05 +0.05% 104.15 104.15 104.15 104.2 104.18 2 2 083.5 2
РЖД 1Р-11R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 03.04.2020 N/A 106.4 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 03.04.2020 108.5 +0.3 +0.28% 108.2 108 108 108.5 108.14 1 113 1 203 615 26
РЖД 1Р-14R 03.04.2020 109.15 +0.15 +0.14% 109 106.1 106.1 109.87 109.06 268 292 284.7 17
РЖД 1Р-15R 03.04.2020 N/A 110.45 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 03.04.2020 102.01 +0.66 +0.65% 101.35 106 102.01 106 104.11 19 19 780.9 4
РЖД 1Р-17R 03.04.2020 96.9 +0.15 +0.16% 96.75 98.36 96.3 98.37 96.88 200 221 193 014 023.3 20
РЖД 1Р-18R 03.04.2020 N/A 100.49 N/A N/A N/A N/A 0 0 0
РЖД 36 обл 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 03.04.2020 105 −0.97 −0.92% 105.97 103.01 103.01 105.94 104.91 12 12 589.5 4
РЖД Б01P2R 03.04.2020 104.5 −4.5 −4.13% 109 101.64 101.64 108.95 104.29 516 538 110.6 17
РЖД Б01P3R 03.04.2020 N/A 107.19 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 03.04.2020 103 −0.5 −0.48% 103.5 103.45 103 103.5 103.48 31 32 077.5 4
РЖД БО-02 03.04.2020 100.89 −0.01 −0.01% 100.9 101.3 100.89 101.3 101.07 180 181 917 4
РЖД БО-05 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 03.04.2020 100.6 +0.54 +0.54% 100.06 100.06 100.05 100.6 100.77 1 033 714 1 039 892 866.7 63
РЖД БО-09 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 03.04.2020 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 03.04.2020 N/A 124 N/A N/A N/A N/A 0 0 0
РЖД БО-18 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 03.04.2020 N/A 103.03 N/A N/A N/A N/A 0 0 0
РЖД-23 обл 03.04.2020 101.5 −3.49 −3.32% 104.99 101.08 101.07 105 101.97 63 64 240.2 20
РЖД-28 обл 03.04.2020 100.41 +0.36 +0.36% 100.05 100.12 100.12 100.41 100.4 4 427 4 444 700.7 11
РЖД-30 обл 03.04.2020 98.5 +7.49 +8.23% 91.01 98.5 98.5 98.5 98.5 50 49 250 1
РЖД-32 обл 03.04.2020 97.22 −0.21 −0.22% 97.43 97.01 96.07 97.5 97.07 58 56 300.7 18
РЖД-33 обл 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 03.04.2020 N/A 100.99 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 03.04.2020 102.9 +2.2 +2.18% 100.7 101.9 101.21 102.9 101.98 5 235 5 338 687.7 114
РН БАНК 01 03.04.2020 N/A 100.05 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 03.04.2020 100.27 −0.03 −0.03% 100.3 100.31 100.27 100.35 100.32 5 731 5 749 196.5 12
РН БАНК1Р2 03.04.2020 N/A 102.09 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 03.04.2020 101.5 −0.48 −0.47% 101.98 101.5 101.5 101.5 101.5 851 863 765 6
РН БАНК1Р4 03.04.2020 N/A 103.1 N/A N/A N/A N/A 0 0 0
РН БАНК1Р5 03.04.2020 102.2 +3.19 +3.22% 99.01 101.5 101.5 102.2 102.11 270 275 702 4
РН БАНК1Р6 03.04.2020 100 +1 +1.01% 99 99 99 100 99.77 236 235 460 4
РНКБ 01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Роделен1Р1 03.04.2020 94.82 −0.3 −0.32% 95.12 94.56 93.35 94.98 94.12 956 499 561.27 93
Роделен1Р2 03.04.2020 91.92 +1.42 +1.57% 90.5 90.6 90.16 91.92 90.77 645 585 450.9 89
РОЛЬФ 1Р01 03.04.2020 95.7 −1.94 −1.99% 97.64 98.29 94.04 98.3 95.68 7 514 7 189 701.6 207
РОЛЬФ 1Р02 03.04.2020 93.68 −0.17 −0.18% 93.85 94.8 93.41 94.8 93.65 6 824 6 390 752.6 232
Росбанк2P2 03.04.2020 100.05 +0.05 +0.05% 100 101 100.05 103.48 102.14 21 21 448.5 6
Росбанк2P3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 03.04.2020 102.9 +1.29 +1.27% 101.61 102.9 101.53 102.9 101.79 187 190 340 7
Росбанк2P5 03.04.2020 N/A 101.75 N/A N/A N/A N/A 0 0 0
Росбанк2P6 03.04.2020 N/A 100.99 N/A N/A N/A N/A 0 0 0
Росбанк-А7 03.04.2020 120 +20 +20.00% 100 120 120 120 120 1 1 200 1
РосбанкБ11 03.04.2020 N/A 100.26 N/A N/A N/A N/A 0 0 0
РосбанкБ12 03.04.2020 N/A 98.8 N/A N/A N/A N/A 0 0 0
РосбанкБ14 03.04.2020 N/A 99.9 N/A N/A N/A N/A 0 0 0
РосбанкБ19 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 03.04.2020 99.96 −0.04 −0.04% 100 96.02 96 99.96 96.11 35 33 639.8 3
РосбанкБ25 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ26 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБО5 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
РосбанкБО8 03.04.2020 N/A 90.01 N/A N/A N/A N/A 0 0 0
Росбн13ИП 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 03.04.2020 N/A 112.16 N/A N/A N/A N/A 0 0 0
Росбн15ИП 03.04.2020 N/A 114 N/A N/A N/A N/A 0 0 0
Росбн18ИП 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБ1P1 03.04.2020 N/A 103.48 N/A N/A N/A N/A 0 0 0
РосбнБО12 03.04.2020 N/A 68.48 N/A N/A N/A N/A 0 0 0
РосбнБСО12 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РОСНАНО2P1 03.04.2020 101.85 +0.2 +0.20% 101.65 102.02 101.41 102.02 101.8 757 770 636.4 47
РОСНАНО2P4 03.04.2020 100.22 −0.02 −0.02% 100.24 100.25 100.22 100.25 100.23 25 851 25 909 357.7 61
Роснефть04 03.04.2020 102.08 +1.83 +1.83% 100.25 102.91 101 102.91 101.85 249 253 615.2 31
Роснефть05 03.04.2020 103.35 −0.01 −0.01% 103.36 101.17 101.17 103.35 102.62 3 3 078.6 3
Роснефть06 03.04.2020 N/A 110.99 N/A N/A N/A N/A 0 0 0
Роснефть07 03.04.2020 99.75 +0.05 +0.05% 99.7 99.75 99.27 99.75 99.75 368 367 062.7 16
Роснефть08 03.04.2020 100.99 −0.01 −0.01% 101 99.04 98.04 100.99 98.12 101 99 099.8 7
Роснефть09 03.04.2020 104.98 +2.08 +2.02% 102.9 98 98 104.98 99.99 7 6 999.6 4
Роснефть10 03.04.2020 100 0 0% 100 100 100 100 100 1 1 000 1
РоснефтьБ1 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 03.04.2020 N/A 99.53 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 03.04.2020 99.49 −0.42 −0.42% 99.91 99.49 99.49 99.49 99.49 1 994.9 1
РоснефтьБ7 03.04.2020 102.98 −0.01 −0.01% 102.99 102.98 102.98 102.98 102.98 20 20 596 1
Роснфт1P1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 03.04.2020 106 +1 +0.95% 105 106 106 106 106 3 3 180 1
Роснфт1P3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 03.04.2020 103.29 +0.66 +0.64% 102.63 102.66 102.6 103.29 102.9 5 508 5 667 962.1 49
Роснфт1P5 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 03.04.2020 N/A 101.73 N/A N/A N/A N/A 0 0 0
Роснфт1P7 03.04.2020 N/A 102.07 N/A N/A N/A N/A 0 0 0
Роснфт1P8 03.04.2020 N/A 100.07 N/A N/A N/A N/A 0 0 0
Роснфт2P1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P3 03.04.2020 N/A 119.14 N/A N/A N/A N/A 0 0 0
Роснфт2P4 03.04.2020 100.24 +0.24 +0.24% 100 99.83 99.31 101.91 100.1 68 039 68 107 874.5 44
Роснфт2P5 03.04.2020 99.01 +0.41 +0.42% 98.6 99.5 99.01 99.5 99.5 5 135 5 109 240.1 6
Роснфт2P6 03.04.2020 N/A 108.34 N/A N/A N/A N/A 0 0 0
Роснфт2P7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 03.04.2020 102 +2 +2.00% 100 102.5 102 102.5 102.08 6 6 125 2
Роснфт2P9 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО10 03.04.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 03.04.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 03.04.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 03.04.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 03.04.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 03.04.2020 N/A 101.1 N/A N/A N/A N/A 0 0 0
РоснфтБО16 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО17 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО18 03.04.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
РоснфтБО19 03.04.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
РоснфтБО2 03.04.2020 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО20 03.04.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
РоснфтБО21 03.04.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
РоснфтБО22 03.04.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
РоснфтБО23 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 03.04.2020 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 03.04.2020 N/A 109.68 N/A N/A N/A N/A 0 0 0
РоснфтБО4 03.04.2020 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 03.04.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 03.04.2020 N/A 109.85 N/A N/A N/A N/A 0 0 0
РоссетБ1Р1 03.04.2020 103 −2 −1.90% 105 102.5 102.5 103 102.76 21 21 580 3
РОССИУМ 01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
Ростел1P2R 03.04.2020 105 +5 +5.00% 100 105 105 105 105 10 10 500 1
Ростел1P3R 03.04.2020 102.17 +2.06 +2.06% 100.11 102.16 102.16 102.17 102.17 17 17 368.7 4
Ростел1P4R 03.04.2020 100.2 +0.12 +0.12% 100.08 100.08 100.08 100.2 99 44 44 068.5 4
Ростел1P5R 03.04.2020 103.9 −0.1 −0.10% 104 103.9 103.9 103.9 103.9 2 2 078 1
Ростел2P1R 03.04.2020 98.96 −1.02 −1.02% 99.98 99 98.96 99 99 12 11 879.6 3
Ростел2P2R 03.04.2020 97 −2 −2.02% 99 99 96 99 98.97 253 250 400 4
Ростел2P3R 03.04.2020 99.48 −0.21 −0.21% 99.69 97.8 97.8 99.49 98 39 533 38 742 660.8 13
РостелБО-1 03.04.2020 104 +4.5 +4.52% 99.5 104.98 104 104.98 104.33 3 3 129.8 3
РОСЭКСИМБ1 03.04.2020 N/A 100.52 N/A N/A N/A N/A 0 0 0
РоялКапБО1 03.04.2020 98.99 +0.49 +0.50% 98.5 98.6 98.26 99.71 98.39 243 239 081.8 26
РоялКапБО2 03.04.2020 97.8 +2.8 +2.95% 95 95.07 95 97.8 96.18 39 37 509.6 12
РоялКапБО3 03.04.2020 93.85 +0.35 +0.37% 93.5 93.89 92.99 94 93.8 36 33 767.1 10
РСБ ХМАО01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 03.04.2020 99.8 −1.45 −1.43% 101.25 99.8 99.8 99.8 99.8 3 2 994 1
РСГ-ФинБ09 03.04.2020 N/A 101.99 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 03.04.2020 102 +3 +3.03% 99 102.5 100 102.5 101.96 27 27 529.7 9
РСГ-ФинБ11 03.04.2020 99.25 +0.25 +0.25% 99 99 99 101.88 99.43 616 612 519 5
РСГ-ФинБ3 03.04.2020 99.89 +0.39 +0.39% 99.5 99.04 99.02 99.95 99.34 345 342 718.3 28
РСГ-ФинБ4 03.04.2020 98.5 +0.33 +0.34% 98.17 97.21 97.21 98.5 98.16 510 500 633.8 39
РСГ-ФинБ7 03.04.2020 98.99 −0.71 −0.71% 99.7 99.7 98.64 100 99.43 456 453 413 35
РСХБ 12 03.04.2020 N/A 110 N/A N/A N/A N/A 0 0 0
РСХБ 13 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
РСХБ 14 03.04.2020 N/A 100.77 N/A N/A N/A N/A 0 0 0
РСХБ 15 03.04.2020 100.1 −0.05 −0.05% 100.15 99.99 99.99 100.1 100.01 120 120 010 2
РСХБ 16 03.04.2020 100.03 +0.06 +0.06% 99.97 99.97 99.97 100.03 100.01 624 624 057.1 12
РСХБ 17 03.04.2020 N/A 100.49 N/A N/A N/A N/A 0 0 0
РСХБ 18 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
РСХБ 20 03.04.2020 103.25 +0.01 +0.01% 103.24 103.24 103.24 103.25 103.24 5 5 162.1 3
РСХБ 21 03.04.2020 101.37 +0.12 +0.12% 101.25 101.36 101.36 101.37 101.37 2 2 027.3 2
РСХБ 22 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РСХБ 23 03.04.2020 N/A 105.28 N/A N/A N/A N/A 0 0 0
РСХБ 24 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 03.04.2020 N/A 103 N/A N/A N/A N/A 0 0 0
РСХБ 27 03.04.2020 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 03.04.2020 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ Б01R 03.04.2020 99.91 0 0% 99.91 99.91 99.91 99.91 99.91 20 19 982 1
РСХБ Б02RP 03.04.2020 99 +0.97 +0.99% 98.03 99 96.73 99.75 98.57 159 156 727.9 25
РСХБ БО 1P 03.04.2020 101.39 −0.07 −0.07% 101.46 101.46 100.95 101.46 101.36 481 487 531.8 9
РСХБ БО 2P 03.04.2020 101.6 +0.3 +0.30% 101.3 101.6 101.6 101.6 101.6 1 1 016 1
РСХБ БО 3P 03.04.2020 100.3 −1.89 −1.85% 102.19 100.31 100.3 100.31 100.3 50 50 150.5 2
РСХБ БО 4P 03.04.2020 101.6 +0.61 +0.60% 100.99 100.7 100.7 101.6 101.55 998 1 013 440.8 6
РСХБ БО10Р 03.04.2020 99 +0.46 +0.47% 98.54 99.89 99 99.9 99.85 19 18 971.1 3
РСХБ БО13 03.04.2020 100.2 +0.2 +0.20% 100 100.2 100.2 100.2 100.2 2 2 004 1
РСХБ БО14 03.04.2020 97.01 −3.34 −3.33% 100.35 97.01 97.01 97.01 97.01 1 970.1 1
РСХБ БО15 03.04.2020 102.39 0 0% 102.39 102.39 102.39 102.39 102.39 5 5 119.5 1
РСХБ БО17 03.04.2020 99.06 −3.66 −3.56% 102.72 99.06 99.06 99.06 99.06 1 990.6 1
РСХБ БО-5Р 03.04.2020 100.68 +0.68 +0.68% 100 100 100 100.75 100.46 3 054 3 067 896.2 121
РСХБ БО-6Р 03.04.2020 101.53 −1.92 −1.86% 103.45 103.96 101.53 103.96 102.06 269 274 539.7 12
РСХБ БО-7Р 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 03.04.2020 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 03.04.2020 N/A 100.29 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 03.04.2020 N/A 101.99 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 03.04.2020 N/A 97.5 N/A N/A N/A 101.8656 0 0 0
РСЭКСМБ2Р1 03.04.2020 N/A 102.99 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 03.04.2020 99.9 −0.07 −0.07% 99.97 99.53 98.52 99.9 99.05 1 176 1 164 777.1 64
РУСАБрБ1P1 03.04.2020 102.15 +0.66 +0.65% 101.49 102.1 101.8 102.15 101.85 1 311 1 335 194.6 11
РУСАБрБ1P2 03.04.2020 N/A 101.97 N/A N/A N/A N/A 0 0 0
РУСАБрБ1P3 03.04.2020 100.57 +0.87 +0.87% 99.7 100.59 99.8 100.59 100.17 29 29 050.3 7
РУСАБрБ1P4 03.04.2020 98.78 +1.78 +1.84% 97 97.5 96.7 98.78 97.59 8 147 7 950 861.1 34
РУСАЛБАл08 03.04.2020 N/A 89.1 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 03.04.2020 99.7 −0.07 −0.07% 99.77 99.78 99.7 99.78 99.71 655 653 083.4 18
РусГидрБП5 03.04.2020 100.49 +0.13 +0.13% 100.36 100.37 100.27 100.95 100.47 448 450 106.9 19
РусГидро01 03.04.2020 N/A 139.99 N/A N/A N/A N/A 0 0 0
РусГидро02 03.04.2020 N/A 110.4 N/A N/A N/A N/A 0 0 0
РусГидро07 03.04.2020 90 0 0% 90 90 90 90 90 2 1 800 1
РусГидро08 03.04.2020 N/A 86 N/A N/A N/A N/A 0 0 0
РусГидро09 03.04.2020 101.25 +1.25 +1.25% 100 101 101 101.25 101.17 74 74 865 10
СамарОбл 9 03.04.2020 100.77 −0.02 −0.02% 100.79 100.54 100.34 100.84 100.58 6 634 333 622.33 336
СамарОбл10 03.04.2020 102.78 +0.26 +0.25% 102.52 102.82 101.53 102.85 102.4 2 419 371 563.37 232
СамарОбл11 03.04.2020 101.95 +0.65 +0.64% 101.3 102 101.95 102 101.95 203 51 740 2
СамарОбл12 03.04.2020 N/A 107.99 N/A N/A N/A N/A 0 0 0
СамарОбл13 03.04.2020 105.99 0 0% 105.99 106 105.99 106 105.99 3 3 179.8 2
СамарОбл14 03.04.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
Самолет 01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 03.04.2020 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 03.04.2020 97 −1.5 −1.52% 98.5 95 95 98.2 97.13 16 15 540 3
Самолет1P6 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Самолет1P7 03.04.2020 98.89 +1.39 +1.43% 97.5 98.95 97.91 98.95 98.03 5 353 5 247 489.7 142
Самолет1P8 03.04.2020 94.45 +0.07 +0.07% 94.38 94.5 93.8 94.92 94.13 11 102 10 450 791.8 242
СамолетБП1 03.04.2020 101.75 +1.75 +1.75% 100 101.75 101.74 101.75 101.75 43 32 814.31 3
СамолетБП2 03.04.2020 99.98 −0.01 −0.01% 99.99 99.99 98.96 99.99 99.68 2 437 2 429 319.5 17
СамолетБП3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 03.04.2020 101.16 +0.79 +0.79% 100.37 101.37 100.5 101.38 101.18 665 672 865.2 31
Сбер Sb10R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb12R 03.04.2020 101.55 −0.1 −0.10% 101.65 101.79 101.3 101.79 101.52 353 358 380.1 18
Сбер Sb13R 03.04.2020 100.39 +0.05 +0.05% 100.34 100.01 100 100.42 100.35 691 693 433.1 13
Сбер Sb14R 03.04.2020 99.49 −0.11 −0.11% 99.6 99.02 99.01 99.97 99.11 7 214 7 149 989.6 29
Сбер Sb15R 03.04.2020 98.9 +0.9 +0.92% 98 98.99 98.03 98.99 97.89 2 688 2 648 097 25
СберБ Б12R 03.04.2020 101.2 −0.19 −0.19% 101.39 100.9 100.9 101.39 101.23 3 523 3 566 302.3 33
СберБ Б16R 03.04.2020 101.95 +0.18 +0.18% 101.77 104.37 101.07 104.37 101.55 711 722 005 30
СберБ Б50R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 03.04.2020 102.82 +0.04 +0.04% 102.78 102.74 101.86 103.19 102.34 2 117 2 166 528.5 59
СберБ Б78R 03.04.2020 101.4 −0.03 −0.03% 101.43 101.43 101.03 101.6 101.47 7 614 7 726 002.7 84
СберБ БО19 03.04.2020 102 +0.5 +0.49% 101.5 102 101.5 102.09 102.02 116 118 345.1 9
СберБ БО37 03.04.2020 103.25 −0.41 −0.40% 103.66 103.73 103.05 104 103.22 611 630 694.8 24
СберБ БО3R 03.04.2020 101.45 +0.4 +0.40% 101.05 101.41 100.9 101.45 101.11 25 810 26 096 989 203
СберБ БО4R 03.04.2020 100.4 +0.13 +0.13% 100.27 100.53 100.15 100.53 100.34 2 689 2 698 196.2 119
СберБ БО6R 03.04.2020 101.33 +0.04 +0.04% 101.29 100.33 100.21 101.51 100.71 1 921 1 927 351.5 59
СберБ об 1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС10 03.04.2020 90.2 0 0% 90.2 90.2 90.2 90.2 90.2 1 902 1
СберИОС100 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС101 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС105 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС106 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС107 03.04.2020 90.6 +0.5 +0.55% 90.1 89.1 89.1 90.6 90.35 40 36 139.9 11
СберИОС108 03.04.2020 99.6 +1.2 +1.22% 98.4 100.18 98.5 100.18 98.51 187 184 290 6
СберИОС11 03.04.2020 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС110 03.04.2020 91 +0.03 +0.03% 90.97 90.99 90.99 91 91 260 236 599 2
СберИОС111 03.04.2020 98 +1.15 +1.19% 96.85 98 98 98 98 401 392 980 2
СберИОС112 03.04.2020 85 −2.5 −2.86% 87.5 81.4 81.4 85 81.73 1 100 899 000 2
СберИОС113 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС115 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС116 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС117 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС118 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС120 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС121 03.04.2020 N/A 94.35 N/A N/A N/A N/A 0 0 0
СберИОС122 03.04.2020 98.2 +0.9 +0.92% 97.3 97.31 97.3 98.2 97.32 277 269 566 7
СберИОС123 03.04.2020 79.65 +1.38 +1.76% 78.27 79.48 78.09 81.1 78.23 309 241 742.3 9
СберИОС126 03.04.2020 N/A 91.76 N/A N/A N/A N/A 0 0 0
СберИОС127 03.04.2020 N/A 89.1 N/A N/A N/A N/A 0 0 0
СберИОС128 03.04.2020 97.84 −0.09 −0.09% 97.93 97.84 97.84 97.84 97.84 5 4 892 1
СберИОС129 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС13 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС130 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС131 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС132 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС133 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС134 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС135 03.04.2020 89 0 0% 89 89.69 89 89.69 89.58 6 5 374.5 2
СберИОС136 03.04.2020 99.22 +0.23 +0.23% 98.99 98.4 98.2 99.33 98.56 361 355 796.1 11
СберИОС137 03.04.2020 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС139 03.04.2020 91.3 +0.2 +0.22% 91.1 91.3 91.3 91.3 91.3 55 50 215 1
СберИОС14 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС140 03.04.2020 N/A 93.26 N/A N/A N/A N/A 0 0 0
СберИОС142 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС143 03.04.2020 N/A N/A N/A N/A N/A 99 0 0 0
СберИОС144 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС145 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС146 03.04.2020 87 +4.68 +5.69% 82.32 80.68 80.68 89 83.85 2 705 2 268 085.9 18
СберИОС147 03.04.2020 N/A 98.29 N/A N/A N/A N/A 0 0 0
СберИОС148 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС15 03.04.2020 88.6 +0.21 +0.24% 88.39 88.6 88.6 88.6 88.6 4 3 544 2
СберИОС150 03.04.2020 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС151 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС152 03.04.2020 88.4 −0.5 −0.56% 88.9 88.4 88.4 88.4 88.4 7 6 188 1
СберИОС153 03.04.2020 79.76 +1.56 +1.99% 78.2 79.76 79.76 79.76 79.76 1 797.6 1
СберИОС154 03.04.2020 105.89 +0.79 +0.75% 105.1 106 104.9 106 105.29 62 65 277.8 4
СберИОС156 03.04.2020 79 +15.25 +23.92% 63.75 77.31 77.31 79 78.53 10 7 853.1 4
СберИОС157 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС158 03.04.2020 96.89 0 0% 96.89 96.89 96.89 96.89 96.89 100 96 890 1
СберИОС159 03.04.2020 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС160 03.04.2020 84.3 +0.5 +0.60% 83.8 84.3 84.3 84.3 84.3 3 2 529 1
СберИОС161 03.04.2020 96.9 −0.99 −1.01% 97.89 96.9 96.9 96.9 96.9 444 430 236 1
СберИОС162 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС163 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС164 03.04.2020 87.8 −0.9 −1.01% 88.7 88.5 87.8 88.5 87.83 1 040 913 428 2
СберИОС165 03.04.2020 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС166 03.04.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС167 03.04.2020 96.29 −0.1 −0.10% 96.39 96.29 96.29 96.29 96.29 5 4 814.5 1
СберИОС17 03.04.2020 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС170 03.04.2020 95.22 −0.78 −0.81% 96 95.2 95.2 95.3 95.2 1 002 953 905.2 3
СберИОС171 03.04.2020 78.31 −1.59 −1.99% 79.9 78.31 78.31 78.31 78.31 1 783.1 1
СберИОС172 03.04.2020 80 −2 −2.44% 82 80.05 79.4 80.05 79.62 30 23 885.5 6
СберИОС173 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС174 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС176 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС177 03.04.2020 94.2 +0.7 +0.75% 93.5 95.37 94.1 95.37 94.6 18 17 027.8 5
СберИОС178 03.04.2020 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС179 03.04.2020 96.1 −1 −1.03% 97.1 96.1 96.1 96.1 96.1 97 93 217 2
СберИОС18 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС180 03.04.2020 89.8 +0.2 +0.22% 89.6 89.8 88.7 89.8 89.79 113 101 463 4
СберИОС181 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС182 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС183 03.04.2020 98.69 +0.2 +0.20% 98.49 98.69 98.69 98.69 98.69 2 1 973.8 2
СберИОС185 03.04.2020 100 +0.79 +0.80% 99.21 100.3 100 100.3 100.15 2 2 003 2
СберИОС186 03.04.2020 N/A 87.96 N/A N/A N/A N/A 0 0 0
СберИОС187 03.04.2020 78.4 +0.09 +0.11% 78.31 79.87 78.4 79.87 78.56 56 43 994.7 4
СберИОС188 03.04.2020 81.09 −0.03 −0.04% 81.12 79.5 79.5 81.09 80.77 5 4 038.6 5
СберИОС189 03.04.2020 96.2 +0.01 +0.01% 96.19 96 96 96.2 96.18 10 9 618 2
СберИОС19 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС191 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС192 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС193 03.04.2020 89.1 +1.41 +1.61% 87.69 88.68 87.6 89.1 87.61 4 421 3 873 070.3 17
СберИОС198 03.04.2020 99 −0.5 −0.50% 99.5 99.5 99 99.5 99.25 2 1 985 2
СберИОС199 03.04.2020 99 +1.1 +1.12% 97.9 97.91 97.9 99 97.97 17 16 654.2 3
СберИОС20 03.04.2020 N/A 91.69 N/A N/A N/A N/A 0 0 0
СберИОС200 03.04.2020 84.87 +0.97 +1.16% 83.9 85.57 84.7 86.6 85.61 73 62 496 9
СберИОС201 03.04.2020 N/A 86.71 N/A N/A N/A N/A 0 0 0
СберИОС202 03.04.2020 93 0 0% 93 93 93 93 93 1 930 1
СберИОС203 03.04.2020 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС204 03.04.2020 97.5 +0.2 +0.21% 97.3 97.5 97.5 97.5 97.5 9 8 775 1
СберИОС205 03.04.2020 91.14 −1.86 −2.00% 93 91.14 91.14 91.14 91.14 100 91 140 1
СберИОС206 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС207 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС208 03.04.2020 N/A 90.37 N/A N/A N/A N/A 0 0 0
СберИОС209 03.04.2020 90.2 0 0% 90.2 90.22 90.2 90.22 90.2 100 90 203 4
СберИОС21 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС210 03.04.2020 83.38 +1.63 +1.99% 81.75 83.38 83.38 83.38 83.38 1 833.8 1
СберИОС211 03.04.2020 100.27 +1.96 +1.99% 98.31 100.27 100.27 100.27 100.27 10 10 027 2
СберИОС212 03.04.2020 83.6 +1.6 +1.95% 82 83.6 83 83.6 83.53 9 7 518 3
СберИОС213 03.04.2020 84.5 +1 +1.20% 83.5 84.5 84.5 84.5 84.5 1 845 1
СберИОС214 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС215 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС216 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС217 03.04.2020 N/A N/A N/A N/A N/A 79.3 0 0 0
СберИОС218 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС219 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС22 03.04.2020 94.39 +0.29 +0.31% 94.1 94.39 94.39 94.39 94.39 10 9 439 1
СберИОС220 03.04.2020 97.58 +1.91 +2.00% 95.67 97.58 97.58 97.58 97.58 26 25 370.8 5
СберИОС221 03.04.2020 N/A 99.96 N/A N/A N/A N/A 0 0 0
СберИОС223 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС224 03.04.2020 98 −2 −2.00% 100 98 98 98 98 4 3 920 3
СберИОС225 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС226 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС227 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС23 03.04.2020 99.8 −1.6 −1.58% 101.4 99.8 99.8 99.8 99.8 99 98 802 1
СберИОС230 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС231 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС232 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС233 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС234 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС239 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС24 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС240 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС242 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС243 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС244 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС246 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС247 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС25 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС26 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС27 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС28 03.04.2020 102.5 −1.5 −1.44% 104 103 102.4 103 102.55 22 22 560 4
СберИОС29 03.04.2020 88.2 +0.4 +0.46% 87.8 88.2 88.2 88.2 88.2 100 88 200 2
СберИОС30 03.04.2020 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС31 03.04.2020 95.4 −2.6 −2.65% 98 95.4 95.4 95.4 95.4 30 28 620 1
СберИОС33 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС35 03.04.2020 88 +1.33 +1.53% 86.67 87 85.7 88 86.76 102 88 491 5
СберИОС36 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС37 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС38 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС39 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС41 03.04.2020 94.07 −1.91 −1.99% 95.98 94.07 94.07 94.07 94.07 1 940.7 1
СберИОС42 03.04.2020 89.51 −3.68 −3.95% 93.19 91.33 89.51 91.33 89.81 6 5 388.8 5
СберИОС44 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС45 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС46 03.04.2020 N/A N/A N/A N/A N/A 118.4 0 0 0
СберИОС47 03.04.2020 97.69 −0.41 −0.42% 98.1 97.69 97.69 97.69 97.69 10 9 769 1
СберИОС48 03.04.2020 89.9 −0.1 −0.11% 90 89.9 89.9 89.9 89.9 30 26 970 1
СберИОС49 03.04.2020 N/A 94.99 N/A N/A N/A N/A 0 0 0
СберИОС5 03.04.2020 N/A 92.69 N/A N/A N/A N/A 0 0 0
СберИОС53 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС54 03.04.2020 N/A N/A N/A N/A N/A 113.2 0 0 0
СберИОС55 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС57 03.04.2020 134.8 +2.3 +1.74% 132.5 134.8 134.8 135.9 134.81 1 510 2 035 590 3
СберИОС58 03.04.2020 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС59 03.04.2020 84.7 −0.2 −0.24% 84.9 84.8 84.7 84.81 84.73 150 127 101.1 3
СберИОС60 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС61 03.04.2020 N/A N/A N/A N/A N/A 107.6 0 0 0
СберИОС62 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС63 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС64 03.04.2020 89.89 +0.39 +0.44% 89.5 89.89 89.89 89.89 89.89 1 898.9 1
СберИОС67 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС69 03.04.2020 104.44 +0.04 +0.04% 104.4 104.44 103.49 104.49 104.46 57 59 540.9 10
СберИОС7 03.04.2020 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС70 03.04.2020 90 +1.9 +2.16% 88.1 90.02 90 90.02 90.01 3 2 700.2 3
СберИОС71 03.04.2020 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС72 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС73 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС74 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС76 03.04.2020 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС77 03.04.2020 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС79 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС8 03.04.2020 94.69 +1.5 +1.61% 93.19 94.69 94.69 94.69 94.69 3 2 840.7 1
СберИОС81 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС82 03.04.2020 99.69 +0.38 +0.38% 99.31 99.69 99.6 99.69 99.69 28 27 912.3 8
СберИОС83 03.04.2020 N/A 89.97 N/A N/A N/A N/A 0 0 0
СберИОС84 03.04.2020 102 +0.5 +0.49% 101.5 101.7 101.6 102 101.7 3 056 3 107 855 5
СберИОС85 03.04.2020 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС86 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС87 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС88 03.04.2020 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС89 03.04.2020 N/A N/A N/A N/A N/A 104 0 0 0
СберИОС9 03.04.2020 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС90 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС91 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС93 03.04.2020 93.5 +1.5 +1.63% 92 93.5 93.5 93.5 93.5 1 935 1
СберИОС94 03.04.2020 99 −0.7 −0.70% 99.7 99.39 97.4 99.39 97.68 1 516 1 480 803.9 31
СберИОС95 03.04.2020 82.3 +0.3 +0.37% 82 82.3 82.3 82.3 82.3 4 3 292 2
СберИОС97 03.04.2020 N/A 92.71 N/A N/A N/A N/A 0 0 0
СберИОС99 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 03.04.2020 N/A 107.98 N/A N/A N/A N/A 0 0 0
СвердлОб4 03.04.2020 102.5 +2.5 +2.50% 100 101 101 102.5 102.43 253 259 154.8 8
СвердлОбл5 03.04.2020 103 −0.43 −0.42% 103.43 102.2 102.2 103 102.99 184 189 496 2
СвердлОбл6 03.04.2020 98.5 −0.9 −0.91% 99.4 98.49 98.49 98.5 98.5 105 103 421.3 2
СветофорП1 03.04.2020 99.5 −1.43 −1.42% 100.93 100.02 99.01 100.02 99.69 202 201 365.3 14
СвязьБанк3 03.04.2020 N/A 104.04 N/A N/A N/A N/A 0 0 0
СвязьБанк4 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
СвязьБанк5 03.04.2020 N/A 105.1 N/A N/A N/A N/A 0 0 0
СеверстБ06 03.04.2020 106.93 +0.05 +0.05% 106.88 106.89 106.89 106.93 106.91 15 16 036.3 11
СеверстБ07 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 03.04.2020 96.99 +1.17 +1.22% 95.82 97.47 96.87 97.47 96.99 138 133 846.5 10
СЗКК 03 03.04.2020 N/A 97 N/A N/A N/A N/A 0 0 0
СЗКК 04 03.04.2020 N/A 96 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 03.04.2020 98.3 −0.38 −0.39% 98.68 98.04 98 98.3 98.19 214 210 134.2 25
СИБУРХол10 03.04.2020 104 +0.01 +0.01% 103.99 103.99 103.99 104 104 4 4 159.9 2
СИЛ 1P01 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
СилМашины2 03.04.2020 N/A 98.35 N/A N/A N/A N/A 0 0 0
С-ИнновБП1 03.04.2020 98.7 +0.8 +0.82% 97.9 98.99 98 98.99 98.67 396 390 741.8 59
СИНХФБО1P1 03.04.2020 100.51 −0.14 −0.14% 100.65 100.5 100.5 101 100.51 1 854 1 863 400.1 7
Систем1P10 03.04.2020 104.02 +0.02 +0.02% 104 103.89 102.23 104.53 104.08 4 545 4 730 620.4 121
Систем1P11 03.04.2020 102.44 +0.15 +0.15% 102.29 102.62 102 102.62 102.41 2 885 2 954 507.1 48
Систем1P12 03.04.2020 98.89 +0.75 +0.76% 98.14 98.6 96.59 99.94 98.49 523 515 112.2 44
Система1P8 03.04.2020 102.49 +0.13 +0.13% 102.36 100.58 100.55 102.49 101.85 85 86 569.3 11
Система1P9 03.04.2020 103.77 +0.67 +0.65% 103.1 103.04 102.63 103.8 103.07 1 088 1 121 370.8 40
СистемБ1P1 03.04.2020 103.37 +1.86 +1.83% 101.51 102.48 101.58 103.38 103.01 312 321 393.4 25
СистемБ1P2 03.04.2020 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 03.04.2020 100.43 −0.03 −0.03% 100.46 101.18 100.43 101.2 101.18 75 75 888.1 7
СистемБ1P5 03.04.2020 95 0 0% 95 95.01 94 95.1 95.02 79 75 065.1 22
СистемБ1P6 03.04.2020 101.15 −0.37 −0.36% 101.52 101.89 100.39 101.89 101.11 532 537 900 61
СистемБ1P7 03.04.2020 101.75 +0.35 +0.35% 101.4 101.84 101.4 101.98 101.59 3 667 3 725 397.7 97
Славнеф1Р2 03.04.2020 N/A 101.5 N/A N/A N/A 102.5 0 0 0
Славнеф1Р3 03.04.2020 98.25 −1.49 −1.49% 99.74 98.25 98.25 98.25 98.25 79 77 617.5 62
СМП БО-01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмFIZL1 03.04.2020 N/A 100.33 N/A N/A N/A N/A 0 0 0
Совком 2В3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Совком БО3 03.04.2020 N/A 101.98 N/A N/A N/A N/A 0 0 0
Совком БО5 03.04.2020 98.9 +0.3 +0.30% 98.6 98.9 97.27 99 98.45 132 129 958.4 13
СовкомБОП1 03.04.2020 N/A 101.68 N/A N/A N/A N/A 0 0 0
СОксБ1P1 03.04.2020 98.44 −0.32 −0.32% 98.76 97.99 97.32 98.98 97.72 1 127 1 101 350.3 62
СолЛизБО01 03.04.2020 93.1 +0.35 +0.38% 92.75 92.4 92.2 93.1 92.31 278 256 611.5 6
СолЛизБО02 03.04.2020 97.48 +0.38 +0.39% 97.1 97.48 97.48 97.48 97.48 1 974.8 1
СолЛизБО03 03.04.2020 N/A 95 N/A N/A N/A N/A 0 0 0
СолЛизБО04 03.04.2020 N/A 94.41 N/A N/A N/A N/A 0 0 0
СолЛизБО05 03.04.2020 90.71 −2.29 −2.46% 93 91.03 90.4 93 91.42 1 518 1 387 759.9 73
СолЛизБО06 03.04.2020 90.7 −0.08 −0.09% 90.78 93 90.7 93 91.47 3 2 744 3
СоллФин1P1 03.04.2020 100 +0.69 +0.69% 99.31 100 99.7 100 99.9 5 791 5 785 402 36
СОПФ ФПФ 1 03.04.2020 N/A 95 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 03.04.2020 N/A 99 N/A N/A N/A N/A 0 0 0
СПбГО35001 03.04.2020 103 +1.38 +1.36% 101.62 101.05 101.05 103 102.82 337 346 492.6 11
СПбГО35002 03.04.2020 N/A 132.86 N/A N/A N/A N/A 0 0 0
СПбТел 01 03.04.2020 101 0 0% 101 101 101 101 101 2 2 020 1
СПбТел 02 03.04.2020 100.09 −0.02 −0.02% 100.11 100.09 100.09 100.09 100.09 90 90 081 1
СПбТел 03 03.04.2020 99.81 −0.34 −0.34% 100.15 100.65 99.81 100.65 100.23 2 2 004.6 2
СПбТел 04 03.04.2020 101.24 +0.24 +0.24% 101 101.29 101.24 101.29 101.28 6 6 076.9 2
СПбТел 05 03.04.2020 N/A 104.27 N/A N/A N/A N/A 0 0 0
СПбТел 07 03.04.2020 N/A 105.51 N/A N/A N/A N/A 0 0 0
СтаврКрай2 03.04.2020 100.81 −0.66 −0.65% 101.47 100.8 100.8 101.38 100.89 13 1 311.58 4
СтаврКрай3 03.04.2020 N/A 105.9 N/A N/A N/A N/A 0 0 0
СТНТ БО-01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 03.04.2020 N/A 63 N/A N/A N/A N/A 0 0 0
Стржилинв1 03.04.2020 N/A 40 N/A N/A N/A N/A 0 0 0
СтруктИнв1 03.04.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 03.04.2020 11.49 +3.29 +40.12% 8.2 11.64 10 11.74 11.2 253 28 339.9 48
СТТ 02 03.04.2020 30 +3.13 +11.65% 26.87 28 28 30 29.67 12 3 560 3
СТТ 03 03.04.2020 49 +24 +96.00% 25 49 49 49 49 2 980 1
СТТ БО-2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 03.04.2020 N/A 99.5 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P3R 03.04.2020 N/A 96.3 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P4R 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 03.04.2020 91.95 −0.53 −0.57% 92.48 91.63 91.6 92 91.95 1 953 1 795 796.9 28
СУЭК-Фин01 03.04.2020 N/A 100.99 N/A N/A N/A N/A 0 0 0
СФО ИК Ф02 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P1 03.04.2020 98.86 +1.02 +1.04% 97.84 98.03 98 98.87 98.79 255 251 909 31
СэтлГрБ1P1 03.04.2020 100.97 +0.71 +0.71% 100.26 100.36 100 100.97 100.66 339 341 226.1 32
СэтлГрБ1P2 03.04.2020 100.8 −0.18 −0.18% 100.98 100.89 100.2 101 100.89 1 896 1 912 882.4 54
ТаксФ БП1 03.04.2020 95.2 −0.06 −0.06% 95.26 95.01 91 96.68 95.43 118 1 126 110 69
ТАЛАНФБ1P1 03.04.2020 94.78 +1.18 +1.26% 93.6 93.28 92.5 95.55 94.17 523 492 534.3 78
ТамбовОб17 03.04.2020 N/A 102.84 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 03.04.2020 N/A 104.41 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 03.04.2020 104 +1 +0.97% 103 104 104 104 104 4 4 160 1
Татнфт1P1 03.04.2020 98.75 −0.04 −0.04% 98.79 98.89 97.28 98.89 98.54 588 579 403.8 52
ТГК-1 03 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 03.04.2020 101.28 −0.3 −0.30% 101.58 101.7 101.28 101.72 101.52 43 43 652.6 13
ТЕХЛиз 1P1 03.04.2020 93.11 +0.87 +0.94% 92.24 92.03 92.03 93.99 93.04 307 285 633.3 44
ТЕХЛиз 1P2 03.04.2020 89.3 +1.26 +1.43% 88.04 88 88 90.45 89.34 118 105 419.4 27
Тинькофф1R 03.04.2020 100.2 +0.42 +0.42% 99.78 100.99 99.52 100.99 100.03 12 826 12 829 770.9 250
Тинькофф2R 03.04.2020 100.44 +0.32 +0.32% 100.12 99.9 99.1 100.44 99.88 4 776 4 770 344.3 219
Тинькофф3R 03.04.2020 98.7 +0.7 +0.71% 98 98.1 96.6 98.8 98.36 3 140 3 088 508.2 211
ТинькоффБ7 03.04.2020 99.89 +0.28 +0.28% 99.61 99.89 99.89 99.9 99.89 37 36 960.6 10
ТКБ БО-2 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
ТКБ-С04 03.04.2020 101.51 −1.24 −1.21% 102.75 102.75 100.56 103.15 101.99 122 124 433.3 17
ТКК кл. А1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 03.04.2020 100.29 −1.32 −1.30% 101.61 101.48 100.12 102.4 100.89 791 798 056.8 17
ТКХ БП1 03.04.2020 100 +0.04 +0.04% 99.96 99.95 99.8 100 99.83 1 031 1 029 218.5 36
ТМК БО-5 03.04.2020 100.97 +0.96 +0.96% 100.01 100.18 100.18 100.97 100.36 284 285 028 22
ТМК БО-6 03.04.2020 100.05 −0.05 −0.05% 100.1 100 100 100.05 100.01 1 175 1 175 150.9 31
ТМК БО-7 03.04.2020 N/A 100.11 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 03.04.2020 N/A 92 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 03.04.2020 100.31 −0.11 −0.11% 100.42 100.4 100.1 100.65 100.48 666 669 194.2 13
ТойотаБ1P2 03.04.2020 102.7 −0.29 −0.28% 102.99 102.7 102.7 102.7 102.7 1 1 027 1
ТойотаБ1P3 03.04.2020 100.2 +1.2 +1.21% 99 97.02 97.02 100.25 100.25 31 231 31 307 978.5 9
ТомскАдм 6 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 03.04.2020 100 0 0% 100 100 100 100 100 27 27 000 5
Томсккаб01 03.04.2020 N/A 110 N/A N/A N/A N/A 0 0 0
Томсккаб02 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ТомскОб 55 03.04.2020 N/A 106.9 N/A N/A N/A N/A 0 0 0
ТомскОб 62 03.04.2020 101.5 −2.5 −2.40% 104 101.5 101.5 101.5 101.5 3 3 045 1
ТП Кир 1P1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 03.04.2020 N/A 99.7 N/A N/A N/A N/A 0 0 0
ТрансКонБ1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКонБ2 03.04.2020 N/A 101.74 N/A N/A N/A N/A 0 0 0
ТрансмхПБ2 03.04.2020 101.71 −1.19 −1.16% 102.9 103.18 101.71 103.18 103.08 15 15 462.3 3
ТрансмхПБ3 03.04.2020 N/A 104.5 N/A N/A N/A N/A 0 0 0
ТрансмхПБ4 03.04.2020 95.02 −0.98 −1.02% 96 97 95.02 97 95.04 88 83 637.4 20
ТранснфБО5 03.04.2020 103.98 +1.92 +1.88% 102.06 103.99 102.06 103.99 103.62 16 16 579.3 4
ТранснфБО6 03.04.2020 N/A 107.85 N/A N/A N/A N/A 0 0 0
ТранснфБО7 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 03.04.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 03.04.2020 99.27 +0.37 +0.37% 98.9 98.9 97.97 99.3 98.98 3 939 3 898 813.9 380
ТрансФ1P05 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО29 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 03.04.2020 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 03.04.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 03.04.2020 101 +1 +1.00% 100 99 99 101 100.79 56 56 440 3
ТрансФБО40 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 03.04.2020 97.25 −0.28 −0.29% 97.53 96.49 96.49 97.3 97.23 345 335 438.2 9
ТРИНФ Х Б1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 03.04.2020 N/A 109 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 03.04.2020 101.63 +0.14 +0.14% 101.49 101.45 101.45 101.63 101.55 11 11 170.3 4
ТрнфБО1P11 03.04.2020 100.99 +0.49 +0.49% 100.5 101 100.99 101 101 98 98 979.1 3
ТрнфБО1P12 03.04.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ТрнфБО1P13 03.04.2020 97.3 −0.7 −0.71% 98 96.15 96.15 97.3 97.27 51 49 609 3
ТрнфБО1P2 03.04.2020 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 03.04.2020 N/A 111.09 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 03.04.2020 N/A 103.9 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 03.04.2020 109.99 +1.99 +1.84% 108 103 103 109.99 108.69 32 34 779.2 5
ТрнфБО1P6 03.04.2020 102.68 +0.49 +0.48% 102.19 102.7 101.61 102.7 102.34 263 269 152.5 22
ТрнфБО1P7 03.04.2020 101.45 −0.05 −0.05% 101.5 102.7 101.45 102.7 102.52 34 34 855.5 2
ТрнфБО1P8 03.04.2020 101 −0.64 −0.63% 101.64 100.31 100.31 101.63 101.06 250 252 652.6 20
ТрнфБО1P9 03.04.2020 101.01 +0.76 +0.76% 100.25 100.75 100.5 101.09 100.9 200 201 807.1 28
Труд 1P-01 03.04.2020 100.79 +0.89 +0.89% 99.9 100.77 100.77 100.79 100.79 248 249 957.9 8
УБРиР БО-5 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
УВЗ Б01 03.04.2020 N/A 100.05 N/A N/A N/A N/A 0 0 0
УВЗ Б02 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Удмурт2015 03.04.2020 102.93 −0.07 −0.07% 103 102.81 102.81 103.33 103.13 867 625 922.29 114
Удмурт2016 03.04.2020 114 +2 +1.79% 112 112.11 112.1 114 113.45 51 57 861 7
Удмуртия-7 03.04.2020 100.34 +0.04 +0.04% 100.3 100.25 100.03 100.4 100.39 1 204 120 868.5 49
УльтраБ1P1 03.04.2020 97.89 +1.91 +1.99% 95.98 94.12 94.12 97.89 97.11 52 504 954 15
Ульян.об17 03.04.2020 100.85 +0.38 +0.38% 100.47 100.53 100.3 100.85 100.31 14 753 14 798 451 52
УпрОтход01 03.04.2020 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 03.04.2020 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 03.04.2020 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 03.04.2020 100.47 +0.26 +0.26% 100.21 100.2 100.17 100.47 100.4 2 168 2 176 667 29
УрКаПБО4P 03.04.2020 100.2 +0.69 +0.69% 99.51 99.89 99.79 100.2 99.92 304 303 748.1 12
УрКаПБО5P 03.04.2020 102.02 −1.73 −1.67% 103.75 102.05 102 103.75 102.24 416 425 306.8 12
УрКаПБО6P 03.04.2020 95.36 −1.04 −1.08% 96.4 97.8 94.26 97.8 95.97 5 191 4 981 817 48
ФинАвиа 01 03.04.2020 N/A 7.15 N/A N/A N/A N/A 0 0 0
ФинАвиа 02 03.04.2020 N/A 4.29 N/A N/A N/A N/A 0 0 0
Финанс-М 1 03.04.2020 23 −8.11 −26.07% 31.11 23 23 23 23 2 460 1
ФинСтанд01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 03.04.2020 N/A 42 N/A N/A N/A N/A 0 0 0
ФКОНС П02 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 03.04.2020 100.2 −1.2 −1.18% 101.4 101.69 100.1 101.69 101.1 309 312 406.8 18
ФолксвБ1P3 03.04.2020 101.5 −0.1 −0.10% 101.6 102 101 102 101.42 631 640 948.6 15
ФПК 1P-01 03.04.2020 102.4 −0.1 −0.10% 102.5 102.4 102.4 102.4 102.4 18 18 432 3
ФПК 1P-02 03.04.2020 N/A 101.25 N/A N/A N/A N/A 0 0 0
ФПК 1P-03 03.04.2020 99 −0.3 −0.30% 99.3 99.3 99 99.3 99.01 95 94 056.5 8
ФПК 1P-04 03.04.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 03.04.2020 N/A 100.64 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 03.04.2020 N/A 102.98 N/A N/A N/A N/A 0 0 0
ФПК 1P-07 03.04.2020 99.96 −0.02 −0.02% 99.98 95 95 99.96 99.51 33 32 838 2
ФПКГарИнP3 03.04.2020 99.95 +0.09 +0.09% 99.86 99.95 99.95 99.95 99.95 2 1 999 1
ФридФинБО1 03.04.2020 102.1 +0.6 +0.59% 101.5 101.68 101.3 102.1 101.66 463 470 676.2 14
ФСИ 01 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 03.04.2020 101.9 −1.09 −1.06% 102.99 99.01 98.12 101.9 99.24 106 105 195.3 8
ФСК ЕЭС Б4 03.04.2020 102 0 0% 102 102 102 102 102 3 3 060 1
ФСК ЕЭС-06 03.04.2020 100.55 −0.45 −0.45% 101 100.55 100.55 100.55 100.55 22 22 121 1
ФСК ЕЭС-07 03.04.2020 N/A 104.99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 03.04.2020 100.65 −0.1 −0.10% 100.75 100.65 100.65 100.65 100.65 1 1 006.5 1
ФСК ЕЭС-09 03.04.2020 102 −2.94 −2.80% 104.94 102 102 102 102 10 10 200 1
ФСК ЕЭС-10 03.04.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 03.04.2020 N/A 122.21 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 03.04.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 03.04.2020 N/A 100.64 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р1 03.04.2020 107 +2 +1.90% 105 107 107 107 107 49 52 430 3
ФСК ЕЭС1Р4 03.04.2020 93.99 +0.5 +0.53% 93.49 93.25 93.25 95.07 93.27 20 270 18 905 881.7 31
ФСК ЕЭС-21 03.04.2020 N/A 125.16 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 03.04.2020 98.99 +0.04 +0.04% 98.95 99 98.51 99.08 98.91 467 461 920.8 46
ФСК ЕЭС-23 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 03.04.2020 N/A 98 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 03.04.2020 N/A 111.84 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФудтрейдБ1 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 03.04.2020 100.2 +0.23 +0.23% 99.97 99.94 99.7 100.2 100.02 154 154 027.7 39
ХабарКрай7 03.04.2020 104.2 +0.01 +0.01% 104.19 104.2 104.19 104.2 104.2 217 226 112.2 5
Хакас2013 03.04.2020 100.84 +0.05 +0.05% 100.79 100.53 100.53 100.84 100.76 1 285 258 946.82 22
Хакас2015 03.04.2020 103.05 +0.08 +0.08% 102.97 102.61 102.59 103.07 102.92 1 293 266 155.58 40
Хакас2016 03.04.2020 108.85 +0.44 +0.41% 108.41 109.9 108.38 109.9 108.89 3 317 3 611 785.8 98
ХКФБанкБ06 03.04.2020 100.1 +0.8 +0.81% 99.3 100.01 100 100.1 100.24 1 677 1 677 050.3 41
ХКФинБ1P2 03.04.2020 101.96 +1.94 +1.94% 100.02 101.96 101.62 101.96 101.91 44 44 838.9 6
ХКФинБ1P3 03.04.2020 102.4 +0.46 +0.45% 101.94 101.89 101.89 102.4 102.02 223 227 504.9 6
ХМАО 10 03.04.2020 103.15 +0.29 +0.28% 102.86 103.15 103.15 103.15 103.15 217 223 835.5 21
ХМАО 11 03.04.2020 N/A 100.24 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р6 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 03.04.2020 102.01 +1.21 +1.20% 100.8 101.13 100.81 102.8 101.95 914 931 851.7 28
ЦППК П1Б1 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 03.04.2020 N/A 104 N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 03.04.2020 98 +1 +1.03% 97 96.05 96.05 98 97.14 5 938 5 768 362.7 116
ЧЗПСН-П Б1 03.04.2020 100.11 +0.31 +0.31% 99.8 99.05 97.81 100.6 100.18 740 741 325 71
ЧЗПСНП БП1 03.04.2020 96.9 +0.14 +0.14% 96.76 97.47 96 97.47 97.03 2 593 2 515 984.3 234
ЧТПЗ 1P1 03.04.2020 102.95 +2.19 +2.17% 100.76 103.4 102.95 103.4 103.34 79 81 641 2
ЧТПЗ 1P2 03.04.2020 103.43 +0.28 +0.27% 103.15 102.83 102.49 104.28 103.31 122 126 032.2 16
ЧТПЗ 1P3 03.04.2020 104.4 +0.43 +0.41% 103.97 103.5 103.49 105.05 104.23 912 950 574.4 60
ЧТПЗ 1P4 03.04.2020 101.2 +0.2 +0.20% 101 101.2 101.2 101.2 101.2 35 35 420 1
Шевченк1Р1 03.04.2020 95.13 −0.19 −0.20% 95.32 95.12 93.91 95.16 94.99 1 323 1 256 675.2 99
ЭБИС Б1P01 03.04.2020 99 +0.43 +0.44% 98.57 97.21 97.21 99 98.88 184 181 931.1 21
ЭБИС Б1P02 03.04.2020 97.4 +1.37 +1.43% 96.03 96.04 96.03 97.69 96.98 60 58 190.5 13
ЭконЛиз1P1 03.04.2020 91.99 +1.51 +1.67% 90.48 90.39 89.01 91.99 90.96 18 16 373.3 8
Экспоб Б02 03.04.2020 99.45 −0.04 −0.04% 99.49 99.49 98.9 99.49 99.19 571 566 346.7 22
ЭлемЛиз1P1 03.04.2020 100.26 +0.03 +0.03% 100.23 99.54 99.54 100.26 100.12 79 26 575.15 13
ЭлемЛиз1P2 03.04.2020 99.5 −0.45 −0.45% 99.95 99.99 99.5 100 99.78 1 451 1 204 546.47 17
ЭлемЛизБО4 03.04.2020 N/A 96 N/A N/A N/A N/A 0 0 0
ЭлщитСтБП1 03.04.2020 91.7 +0.53 +0.58% 91.17 92.32 90.61 92.32 91.21 548 499 843.6 40
Энел 1P-2R 03.04.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 03.04.2020 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНКО 1P01 03.04.2020 93 −0.55 −0.59% 93.55 93 92.46 93 92.96 119 96 789.55 14
ЭТС 1Р01 03.04.2020 96 +0.02 +0.02% 95.98 95.98 95.98 96 95.99 59 56 635.9 8
ЮАИЗ 1-001 03.04.2020 100.75 −0.25 −0.25% 101 100.8 90.7 100.8 97.57 51 49 761.2 9
ЮАИЗ 1-002 03.04.2020 100.98 −0.02 −0.02% 101 100.98 100.98 100.98 100.98 1 1 009.8 1
ЮниМетр01 03.04.2020 96.86 +2.11 +2.23% 94.75 95.5 95 96.87 95.83 50 47 914.7 18
Якут 35006 03.04.2020 103.23 +0.05 +0.05% 103.18 101.93 101.93 103.23 102.93 18 3 705.64 8
Якут-07 об 03.04.2020 101.17 +0.51 +0.51% 100.66 101.23 100.6 101.23 100.94 479 72 526.38 15
Якут-08 об 03.04.2020 102.67 −0.03 −0.03% 102.7 102.67 102.67 102.67 102.67 4 2 464.08 1
Якут-09 об 03.04.2020 103.54 +1.54 +1.51% 102 101.04 101.03 103.58 102.6 48 49 248.3 5
Якут-10 об 03.04.2020 102.5 +2.5 +2.50% 100 102.5 102.5 102.5 102.5 1 1 025 1
Якут-11 об 03.04.2020 N/A 103.75 N/A N/A N/A N/A 0 0 0
Якут-12 об 03.04.2020 103.8 −0.2 −0.19% 104 104 103.8 104 103.85 13 13 500 2
Якут-13 об 03.04.2020 98 0 0% 98 98 98 98 98 408 399 840 7
ЯмалСтИн 1 03.04.2020 N/A 105 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 03.04.2020 104.69 +1.92 +1.87% 102.77 103.27 103.27 104.69 104 83 51 791.46 17
ЯНАО2017-2 03.04.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 03.04.2020 106.1 +0.1 +0.09% 106 106 103.88 106.1 105.99 986 836 063.36 10
ЯрОбл 2017 03.04.2020 104.46 −0.04 −0.04% 104.5 102 102 104.5 102.26 103 105 330.6 18
ЯрОбл35016 03.04.2020 101 −0.1 −0.10% 101.1 100.07 100.06 101 100.89 1 569 1 582 980.5 22
ЯрОбл35017 03.04.2020 N/A 101.95 N/A N/A N/A N/A 0 0 0
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
