Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
BCS 05/2415:35:48N/A118.99N/AN/AN/AN/A000
BCS 07/2116:44:28101−0.5−0.49%101.5101.01101101.01101.012202 0102
BCS 09/2315:14:229100%91919191912182 0001
BCS 10/2116:25:33N/A70N/AN/AN/AN/A000
BCS 12/2111:55:35N/A107.35N/AN/AN/AN/A000
BCS 4/2111:55:04N/A98N/AN/AN/AN/A000
BCS GMf1111:55:27N/A103.1N/AN/AN/AN/A000
BCS GMf514:42:0799.2+0.2+0.20%9999.299.299.299.2199 2001
BCS GMf814:48:4893+2.77+3.07%90.2393939393193 0001
BCS GMp519.02.2021 10:12:37N/AN/AN/AN/AN/AN/A000
BCS MICEX19.02.2021 10:12:02N/A128.42N/AN/AN/AN/A000
BCS PFGR13:48:42N/A119.5N/AN/AN/AN/A000
BCS PFGRA19.02.2021 10:39:05N/AN/AN/AN/AN/AN/A000
BCS06/24-716:55:53N/A94.47N/AN/AN/AN/A000
BCS06/24-917:03:05101+0.79+0.79%100.211011011011011101 0001
BCS06/25-413:23:24N/A95.01N/AN/AN/AN/A000
BCS06/25-514:16:21N/A99N/AN/AN/AN/A000
BCS06/25-715:58:0292−3−3.16%9592929292192 0001
BCS06/25-917:10:21N/A89N/AN/AN/AN/A000
BCS07/26-217:02:1099.04−0.04−0.04%99.0899.0499.0499.0499.048792 3203
BCS08/2211:55:04N/A105.92N/AN/AN/AN/A000
BCS10/2512.04.2021 18:48:39N/A99.98N/AN/AN/AN/A000
BCS12/23-317:00:58N/A94.31N/AN/AN/AN/A000
BCS12/24-216:31:46N/A99N/AN/AN/AN/A000
BCS12/24-410:15:16N/A100N/AN/AN/AN/A000
BCS12/24-B16:55:01N/A80N/AN/AN/AN/A000
BCS12/24-D17:01:01N/A92N/AN/AN/AN/A000
BCS12/2517:11:11N/A101.8N/AN/AN/AN/A000
BCS12/25-417:00:5287.6−7.87−8.24%95.4790.0187.690.0189.23267 6103
BCS12/25-617:11:2285.01−4.99−5.54%9085.185.0185.185.085425 4104
BCS12/25-711:55:27N/A99.87N/AN/AN/AN/A000
BCS3108/2111:55:29N/A96N/AN/AN/AN/A000
BCSALORLV111:55:05N/A84N/AN/AN/AN/A000
BCSALORLV211:55:05N/A83.5N/AN/AN/AN/A000
BCSALORLV311:55:15N/A89N/AN/AN/AN/A000
BCSALORPT17:16:41N/A78N/AN/AN/AN/A000
BCSALORPT211:55:29N/A100N/AN/AN/AN/A000
BCSGM PG411.01.2021 10:02:34N/A101.5N/AN/AN/AN/A000
CBOM 05/2509.04.2021 15:23:24N/A103N/AN/AN/AN/A000
iMT_FREE0117:14:29102.17+0.25+0.25%101.92101.82101.76102.19102.069 98910 194 634171
iMT-FREE0217:12:5699.87−0.03−0.03%99.999.8299.8299.999.894 7974 791 897127
iПМЕДДМ1Р117:16:50100.71+0.02+0.02%100.69100.6100.48100.72100.58535538 11927
iРОСНАН1П110:48:47N/AN/AN/AN/AN/AN/A000
iРОСНАН2P210:48:46N/AN/AN/AN/AN/AN/A000
iРОСНАН2P317:13:22101−0.08−0.08%101.08101.96100.75101.96100.831 3101 320 823129
iРОСНАНО 617:12:21109.2500%109.25109.23108.76109.25109.17177 46317
iРОСНАНО 717:16:07110−0.4−0.36%110.4110.3110110.3110.02320352 0566
iРОСНАНО 817:15:19104.1+0.14+0.13%103.96103.28103.28105.97104.18837872 018145
iСелктлР1R17:12:43100.04−0.01−0.01%100.05100.21100.01100.21100.0812 24412 253 783116
iСЛТ001P0217:08:33102.2−0.1−0.10%102.3102.15102.1102.29102.162 5062 560 23621
iСЛТ001P0317:14:33106.57−0.03−0.03%106.6106.58106.56106.58106.574952 21917
iСЛТ001P0417:15:06100.15−0.09−0.09%100.24100.2100.15100.52100.226 9456 960 491124
iУОМЗ Б-П116:16:01N/A102N/AN/AN/AN/A000
iУОМЗ Б-П217:00:15N/A99.19N/AN/AN/AN/A000
iХэдХ1P01R16:59:0498.77+0.14+0.14%98.6398.6397.798.9998.491 4781 455 73351
RUS-2210:26:25N/A105.15N/AN/AN/AN/A000
RUS-2310:26:34N/AN/AN/AN/AN/AN/A000
RUS-2610:26:44N/AN/AN/AN/AN/AN/A000
RUS-2710:25:33N/AN/AN/AN/AN/AN/A000
RUS-2817:05:43163.01−1.09−0.66%164.1163.6001163.01166.729164.5752749 442 11316
RUS-2911:20:04N/AN/AN/AN/AN/A109.35000
RUS-3014:01:40N/A113.1N/AN/AN/A115.8195000
RUS-3510:25:09N/AN/AN/AN/AN/AN/A000
RUS-4210:24:59N/AN/AN/AN/AN/AN/A000
RUS-4310:24:49N/A126.9N/AN/AN/AN/A000
RUS-4712:29:19N/AN/AN/AN/AN/AN/A000
Uranium 0110:48:47N/A104.7N/AN/AN/AN/A000
АБЗ-1 1Р0117:15:20100.18−0.03−0.03%100.21100.2100.18100.21100.214 36914 398 112254
АбсолютБC110:48:46N/A106.99N/AN/AN/AN/A000
АвАгроБ1P115:55:09100.17+0.33+0.33%99.84100.17100.17100.17100.1711 0021
АвАгроБ1P215:55:09100.22+0.22+0.22%100100.22100.22100.22100.22100100 2202
АВНГРДБ1P216:30:06100−4.5−4.31%104.510010010010011 0001
АВТОБАН-Ф117:03:36100.98+0.32+0.32%100.66100.63100.63100.98100.7755 0392
АВТОБФ БП116:57:4399.27−0.78−0.78%100.0599.2799.2799.2799.2719931
АВТОБФ БП217:13:5996.67−0.27−0.28%96.9497.4996.6697.4996.695755 11212
Автодор2Р115:55:09N/A121.8N/AN/AN/AN/A000
Автодор2Р216:47:06100.49+0.49+0.49%100100100100.49100.02104104 0203
Автодор2Р317:06:28100.05−0.06−0.06%100.11100.1100.05100.1100.051 2441 244 66420
Автодор2Р517:16:40100.44−0.12−0.12%100.56100.73100.43100.73100.641211 47310
Автодор3Р117:16:4698.13+0.31+0.32%97.82989898.1798.09168164 79611
Агро-Л 1P110:48:47N/AN/AN/AN/AN/AN/A000
АЗБУКАВКП117:15:36102.19−0.01−0.01%102.2102.36101.51102.37102.059811 001 135141
АйДиЭф0317:11:02100.28+0.06+0.06%100.22100.26100.22100.35100.272 7262 733 280119
АйДиЭфБ0117:08:02100.63+0.28+0.28%100.35100.47100.27100.63100.55571574 15526
АйДиЭфБ0216:50:25100.49−0.25−0.25%100.74100.75100.43100.75100.71109109 77516
АИЖ11-1А110:48:47N/AN/AN/AN/AN/AN/A000
АИЖ11-1А210:48:47N/A100N/AN/AN/AN/A000
АИЖ11А1/1210:48:47N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1319.02.2021 10:01:37N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1210:48:47N/A100N/AN/AN/AN/A000
АИЖ11А2/1310:48:47N/A100N/AN/AN/AN/A000
АИЖК-13 А210:48:47N/A129.2N/AN/AN/AN/A000
АИЖК14-2А310:48:47N/A141.5N/AN/AN/AN/A000
АИЖК14-3А110:48:47N/AN/AN/AN/AN/AN/A000
АИЖК14-3А210:48:47N/AN/AN/AN/AN/AN/A000
АИЖК2014А310:48:47N/A120N/AN/AN/AN/A000
АйТеко1Р0110:48:47N/A101.5N/AN/AN/AN/A000
АКБАРС 1Р110:48:47N/AN/AN/AN/AN/AN/A000
АккордФ 0110:02:03N/AN/AN/AN/AN/AN/A000
Акрон 0415:55:10N/A100.65N/AN/AN/AN/A000
Акрон 0515:55:10100.1−0.4−0.40%100.5100.09100.07100.1100.072 4462 447 8307
Акрон Б1P115:55:1099.1500%99.1599.1599.1599.1599.15153151 7003
Акрон Б1P215:55:10N/A101.55N/AN/AN/AN/A000
Акрон Б1P317:16:51102+0.55+0.54%101.45101.45100.59102.2101.912727 51512
АЛРОСА Б0314:53:58100+0.01+0.01%99.9910010010010011 0001
АЛРОСА Б0410:48:55N/A100N/AN/AN/AN/A000
АЛРОСА Б0510:48:55N/A100N/AN/AN/AN/A000
АЛРОСА Б0614:30:28N/A99.95N/AN/AN/AN/A000
АЛРОСА Б0717:16:02N/A97.4N/AN/AN/AN/A000
АЛЬФА БО3917:16:49N/A100.93N/AN/AN/AN/A000
АЛЬФА БО4016:58:1198.700%98.798.6998.6998.798.7153151 0104
Альфа-Б2Р117:01:20100.77−0.02−0.02%100.79100.79100.77100.8100.78932939 29521
АЛЬФАБ2Р1017:05:2999+0.33+0.33%98.6797.7997.599998.81379374 48413
АЛЬФА-Б2Р217:02:41101.9+0.07+0.07%101.83101.64101.64101.9101.94 7264 815 6277
АЛЬФА-Б2Р317:15:54103.65−0.37−0.36%104.02104.05103.65104.05103.791111 4176
АЛЬФА-Б2Р409.04.2021 18:50:01100.16+0.12+0.12%100.04100100100.2100.0127 55627 559 44830
АЛЬФА-Б2Р517:10:28102+0.08+0.08%101.92102101.75102101.854 3044 383 49851
АЛЬФА-Б2Р616:48:49100.15+0.01+0.01%100.14100.15100.15100.15100.1555 0081
АЛЬФА-Б2Р717:16:2099.34−0.46−0.46%99.899.2699.2699.7999.4132131 43025
АЛЬФА-Б2Р817:15:58100.3−0.2−0.20%100.5100.2100.1100.99100.27164164 4436
АЛЬФА-Б2Р917:08:2798.35+0.13+0.13%98.2298.198.198.4598.3465 9015
АльфаБО-1314:02:35N/A100.87N/AN/AN/AN/A000
АльфаБО-1416:35:36N/A100.9N/AN/AN/AN/A000
АльфаБО-1516:40:43100.14−0.36−0.36%100.5100.14100.14100.14100.1411 0011
АльфаБО-1615:55:10N/A101.5N/AN/AN/AN/A000
АльфаБО-1717:03:48103.19+2.19+2.17%101103.19103.19103.19103.1911 0321
АльфаБО-1817:16:27100.19+0.1+0.10%100.09100.24100.02100.25100.183838 06917
АльфаБО-2017:16:14100.14−0.02−0.02%100.16100.1499.98100.15100.142424 0345
АльфаБО-2117:16:1199.76+0.19+0.19%99.5799.5699.5699.7999.6976 9785
АльфаБО-2217:16:4997.0200%97.0297.0297.0297.0297.0221 9402
АЛЬФА-БС0110:08:19N/A112N/AN/AN/AN/A000
АПРИФП БП117:12:27105.19−0.1−0.09%105.29105.54105.1105.54105.19478502 79060
АПРИФП БП217:16:27102.59+0.09+0.09%102.5102.8102.13102.83102.69290297 79168
АПРИФП БП317:13:43102.19+0.34+0.33%101.85102.36101.73102.36102.12560571 89087
АПРИФП БП417:16:43100.35−0.07−0.07%100.42100.47100.1100.48100.392 6102 620 074213
Апт36,61P110:48:55N/AN/AN/AN/AN/AN/A000
Апт36,62P110:48:55N/AN/AN/AN/AN/AN/A000
АРАГОН БП110:48:55N/A102N/AN/AN/AN/A000
АРАГОН БП210:48:54N/A103.5N/AN/AN/AN/A000
АРАГОН об10:48:54N/A102.5N/AN/AN/AN/A000
АрчерФин0115:17:520.03+0.01+50.00%0.020.030.030.030.03101
АС ФИН1Р110:01:26N/A100N/AN/AN/AN/A000
АТОМ БП0117:07:2199.69−0.03−0.03%99.7299.999.6999.999.83635 9308
Атомстр 0116:48:10101.74+0.19+0.19%101.55101.55101.55101.75101.74147149 5536
АтомэнпБО817:16:46106.5+0.31+0.29%106.19107.01106107.01106.36514546 71467
АшинМЗ БО117:08:4587.87−0.23−0.26%88.187.9787.8788.0988.02204179 56229
Аэрфью1Р0117:02:36100.41+0.06+0.06%100.35100.48100.4100.48100.44812815 56442
БалтЛизБО215:55:10N/A101.87N/AN/AN/AN/A000
БалтЛизБП217:15:06101.75+0.21+0.21%101.54101.53101.11101.77101.53470310 16865
БалтЛизБП317:16:3099.77−0.02−0.02%99.7999.6999.6999.7799.7165 9824
БанкГПБ1Р110:48:55N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р210:48:54N/AN/AN/AN/AN/AN/A000
Башкорт2016:18:4098−1.84−1.84%99.84989898981312 7402
Башнефть0415:55:10N/A101.16N/AN/AN/AN/A000
Башнефть0617:16:40101.89−1.23−1.19%103.12101.89101.89101.89101.8911 0191
Башнефть0717:09:5499+0.2+0.20%98.89999999919901
Башнефть0817:16:46102.11−0.88−0.85%102.99101.08101.08102.11101.788 1367
Башнефть0917:16:46N/A99.5N/AN/AN/AN/A000
БашнфБ1P1R10:49:04N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R11:45:48N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R10:49:04N/AN/AN/AN/AN/AN/A000
БашнфтБО1010:49:04N/AN/AN/AN/AN/AN/A000
БашнфтБО210:49:04N/AN/AN/AN/AN/AN/A000
БашнфтБО310:49:04N/AN/AN/AN/AN/AN/A000
БашнфтБО410:49:04N/AN/AN/AN/AN/AN/A000
БашнфтБО510:49:04N/A102.19N/AN/AN/AN/A000
БашнфтБО617:15:20103.2+0.56+0.55%102.64102.68102.5103.2102.79394404 99945
БашнфтБО710:49:04N/AN/AN/AN/AN/AN/A000
БашнфтБО815:55:10N/A110N/AN/AN/AN/A000
БашнфтБО910:49:04N/A106.8N/AN/AN/AN/A000
БДеньги-0217:16:37100.25N/A100.14100.1100.28100.162 1432 146 39268
БДеньги1Р117:16:18105.49+0.07+0.07%105.42105.69105.06105.69105.37711618 05377
Беларусь0317:15:56101.45+0.26+0.26%101.19101101101.46101.335 6005 674 745154
Беларусь0417:16:09101.4+0.1+0.10%101.3101.03101.02101.47101.234 9825 043 143158
Беларусь0717:15:50100.1−0.25−0.25%100.35100.7100.01100.7100.0912 83312 844 154630
БелгОб201417:16:10101.44−0.06−0.06%101.5101.12101.1101.59101.35 346270 776378
БелгОб201615:50:11100.66+0.02+0.02%100.64100.93100.66100.93100.71123 0212
БелгОб201716:13:11102.4−0.01−0.01%102.41102.4102.4102.4102.422 0481
БелОб3401216:49:26102.39−0.01−0.01%102.4102.35102102.39102.325354 2314
БелОб3401315:04:30N/A102.49N/AN/AN/AN/A000
БелОб3401416:30:54N/A97.16N/AN/AN/AN/A000
БелОб3401515:55:11N/A97N/AN/AN/AN/A000
БелОб3401615:55:11N/A99N/AN/AN/AN/A000
БелугаБП117:08:42101.9900%101.99101.99101.99101.99101.99107 6492
БелугаБП217:16:25104.4+0.31+0.30%104.09104.11104.11104.79104.48241251 78757
БелугаБП317:03:33101.95−0.04−0.04%101.99101.82101.81101.95101.811 9581 993 48614
БелугаБП417:15:579800%9898.2397.9298.2398.021 0371 016 460118
БизНед 1Р117:16:1598.45+0.15+0.15%98.398.8498.2598.8498.641 5921 570 34226
БизнКонс 1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКЕ БО 1P214:20:33N/A102N/AN/AN/AN/A000
БКЕ БО 1P317:15:45102.9−0.69−0.67%103.59102.39102.08103.29102.251 8051 845 56960
БКЗФин 0111:33:20N/A99.99N/AN/AN/AN/A000
Боржоми1Р117:10:4699.34−0.14−0.14%99.4899.599.0199.599.317 1997 153 64924
БрайтФ БП111:28:38N/A99.98N/AN/AN/AN/A000
Брус 1P0117:15:44102.5+0.13+0.13%102.37102.57102.31102.57102.477 9018 095 913376
Брус 1P0217:16:4299.8+0.01+0.01%99.7999.8999.7799.999.8217 69617 664 332380
БСК 1P117:15:05101.2−0.16−0.16%101.36101.38101.14101.5101.372 4072 439 87328
БСК 1Р-0217:16:4497.1−0.3−0.31%97.497.3197.0197.4797.33836 97411
БЭЛТИ БОП117:16:02101.23+0.03+0.03%101.2101.23101.13101.25101.23313142 58725
БЭЛТИ БОП217:03:28101−0.15−0.15%101.15101.24101101.25101.23445450 46116
БЭЛТИ БОП317:16:37100.200%100.2100.27100.2100.28100.246161 14611
ВБРР 1P-0310:49:05N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0417:11:21100.2+0.1+0.10%100.1100.06100.02100.2100.24 9624 971 9214
ВБРР 1P-0514:01:5498.7−0.3−0.30%9998.798.798.798.71 1981 182 4262
ВБРР Б1P217:13:46100.75+0.15+0.15%100.6100.62100.62100.75100.745353 3944
ВейлФин110:00:52N/A16.64N/AN/AN/AN/A000
ВертолетБ113:31:26N/A109.8N/AN/AN/AN/A000
ВертолетБ216:38:16N/A104.96N/AN/AN/AN/A000
ВертолетБ316:39:22N/A90.71N/AN/AN/AN/A000
ВертолетБ410:22:27N/A105N/AN/AN/AN/A000
ВерЦемЗав115:51:51N/A99.62N/AN/AN/AN/A000
ВИС Ф БП0117:07:3799.35−0.12−0.12%99.4799.4799.0799.4799.273 0483 025 654111
ВИС Ф БП0217:05:3099.9700%99.9799.9799.9599.9799.972 4032 402 23651
ВитаЛ 1Р0117:16:29101.3+0.3+0.30%101101.1100.65101.45100.922 1102 129 51652
ВитаЛ 1Р0217:16:29100.48+0.23+0.23%100.25100.66100.21100.66100.418484 34019
ВитаЛайнБ117:12:49101.23−0.08−0.08%101.31101101101.28101.17264267 08624
ВлгОб3500717:13:44102.37+0.33+0.32%102.04101.06101.05102.37101.93272277 24726
ВолгСпорт116.02.2021 16:08:26N/A100N/AN/AN/AN/A000
ВолгСпорт217:04:33N/A100N/AN/AN/AN/A000
ВСИА2012 А10:22:27N/A101N/AN/AN/AN/A000
ВСИА2012 Б10:22:27N/AN/AN/AN/AN/AN/A000
ВсИнстрБО117:15:49100.3−0.14−0.14%100.44100.3100.3100.45100.33344345 12134
ВсИнстрБО216:58:06102.4+0.1+0.10%102.3102.44102.09102.5102.48353361 75918
ВсИнстрБО317:16:0899.93−0.06−0.06%99.99100.1599.9100.151005 4515 450 86791
ВСК 01P-0116:34:1799.75+0.02+0.02%99.7399.0799.0799.7599.71139138 5957
ВСК 1P-01R16:57:1596−0.07−0.07%96.0796.919696.9796.896361 0425
ВТБ Б1-10016:56:5294−3.18−3.27%97.1893.9393.939493.986762 9675
ВТБ Б1-10113:09:10N/A98.1N/AN/AN/AN/A000
ВТБ Б1-10216:37:19N/A98.59N/AN/AN/AN/A000
ВТБ Б1-10316:37:2093.53−0.24−0.26%93.7793.6293.539493.58698653 2033
ВТБ Б1-10416:54:23N/A97.82N/AN/AN/AN/A000
ВТБ Б1-10516:37:2094.01−0.1−0.11%94.1194.0194.0194.0194.01196184 2601
ВТБ Б1-10616:37:18N/A96.05N/AN/AN/AN/A000
ВТБ Б1-10715:49:0598.96+1.2+1.23%97.7698.9698.9698.9698.96109 8961
ВТБ Б1-10816:32:4095.81+0.07+0.07%95.7495.8195.8195.8195.8198 6231
ВТБ Б1-10916:37:2293.44−0.86−0.91%94.393.4493.4493.4493.44109 3441
ВТБ Б1-11015:05:30N/A93.97N/AN/AN/AN/A000
ВТБ Б1-11116:37:20N/A94N/AN/AN/AN/A000
ВТБ Б1-11214:55:5693.81−1.19−1.25%9593.8193.8193.8193.814441 2762
ВТБ Б1-11317:00:1593.91−0.39−0.41%94.393.9193.9193.9193.911917 8431
ВТБ Б1-11517:00:1593.5−0.84−0.89%94.3493.593.593.593.54945 8151
ВТБ Б1-11714:56:0093.500%93.593.593.593.593.519351
ВТБ Б1-11809.04.2021 18:50:0199.71−0.21−0.21%99.9299.7199.7199.7199.7121 9941
ВТБ Б1-11916:37:21N/A93.9N/AN/AN/AN/A000
ВТБ Б1-12016:37:2299.4800%99.4899.4899.4899.4899.489998 4851
ВТБ Б1-12116:37:2299.24−0.19−0.19%99.4399.2499.2499.2499.2410099 2401
ВТБ Б1-12215:49:19N/A98.12N/AN/AN/AN/A000
ВТБ Б1-12316:37:22101.38+0.15+0.15%101.23101.38101.38101.38101.38399404 5061
ВТБ Б1-12416:37:20N/A93.56N/AN/AN/AN/A000
ВТБ Б1-12516:02:3499.1500%99.1599.2599.1599.2599.18749742 8547
ВТБ Б1-12616:37:20N/A93.49N/AN/AN/AN/A000
ВТБ Б1-12717:13:23N/A100.06N/AN/AN/AN/A000
ВТБ Б1-12814:56:44N/A104.11N/AN/AN/AN/A000
ВТБ Б1-12913:27:15N/A101.58N/AN/AN/AN/A000
ВТБ Б1-13317:00:15N/A93.01N/AN/AN/AN/A000
ВТБ Б1-13416:24:25104.05+0.33+0.32%103.72104.05104.05104.05104.05241250 7617
ВТБ Б1-13515:52:00107.18+0.03+0.03%107.15107.18107.18107.18107.182 6862 878 8556
ВТБ Б1-13616:37:19N/A93.52N/AN/AN/AN/A000
ВТБ Б1-13716:37:29N/A96.38N/AN/AN/AN/A000
ВТБ Б1-13811:47:23N/A93.54N/AN/AN/AN/A000
ВТБ Б1-13915:49:2499.12+0.01+0.01%99.1199.1299.1299.1299.121413 8772
ВТБ Б1-14013:08:04101.18−0.24−0.24%101.42101.18101.18101.18101.18129130 5221
ВТБ Б1-14117:00:15N/A91N/AN/AN/AN/A000
ВТБ Б1-14217:00:15N/A89.05N/AN/AN/AN/A000
ВТБ Б1-14316:37:22N/A99.82N/AN/AN/AN/A000
ВТБ Б1-14414:55:46103.36+1.82+1.79%101.54103.31103.31103.36103.361 0481 083 1882
ВТБ Б1-14516:54:14106.7+0.1+0.09%106.6106.7106.7106.7106.73840 5462
ВТБ Б1-14614:55:55N/A100.03N/AN/AN/AN/A000
ВТБ Б1-14715:49:24N/A101.2N/AN/AN/AN/A000
ВТБ Б1-14816:37:20N/A99.83N/AN/AN/AN/A000
ВТБ Б1-14917:00:15N/A94.27N/AN/AN/AN/A000
ВТБ Б1-15016:12:5798.62−4.38−4.25%10398.5798.5798.6298.576867 0283
ВТБ Б1-15114:55:04102.13+0.07+0.07%102.06102.13102.13102.13102.1399101 1091
ВТБ Б1-15217:05:25N/A94.51N/AN/AN/AN/A000
ВТБ Б1-15316:37:20N/A91.45N/AN/AN/AN/A000
ВТБ Б1-15416:37:22N/A100.21N/AN/AN/AN/A000
ВТБ Б1-15513:22:01N/A100.42N/AN/AN/AN/A000
ВТБ Б1-15617:01:58100.5+1.2+1.21%99.399.8199.81100.599.81320319 3995
ВТБ Б1-15716:37:21N/A93.74N/AN/AN/AN/A000
ВТБ Б1-15816:37:21N/A94N/AN/AN/AN/A000
ВТБ Б1-15917:00:15N/A94.71N/AN/AN/AN/A000
ВТБ Б1-16016:42:1099.35+0.31+0.31%99.0499.3599.3599.3599.351817 8832
ВТБ Б1-16115:49:2498.2900%98.2998.2998.2998.2998.294948 1622
ВТБ Б1-16216:37:22N/A93.18N/AN/AN/AN/A000
ВТБ Б1-16316:08:56N/A98.75N/AN/AN/AN/A000
ВТБ Б1-16411:41:15N/A101.48N/AN/AN/AN/A000
ВТБ Б1-16516:37:22N/A93.6N/AN/AN/AN/A000
ВТБ Б1-16616:37:2099.26−0.38−0.38%99.6499.2699.2699.2699.26109 9261
ВТБ Б1-16715:49:08N/AN/AN/AN/AN/AN/A000
ВТБ Б1-16816:37:22N/A95.88N/AN/AN/AN/A000
ВТБ Б1-16917:02:45N/A98.9N/AN/AN/AN/A000
ВТБ Б1-17316:37:23N/A93.39N/AN/AN/AN/A000
ВТБ Б1-17416:39:58N/A92.79N/AN/AN/AN/A000
ВТБ Б1-17515:49:19N/A91.65N/AN/AN/AN/A000
ВТБ Б1-17615:49:24N/A97.78N/AN/AN/AN/A000
ВТБ Б1-17716:37:21N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17816:37:22N/A101N/AN/AN/AN/A000
ВТБ Б1-17916:37:21N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18011:49:20N/A96.19N/AN/AN/AN/A000
ВТБ Б1-18110:00:04N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18210:00:04N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18317:03:02N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18410:00:04N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18514:56:3699.500%99.599.599.599.599.5499496 5051
ВТБ Б1-20317:02:5099.49+0.05+0.05%99.4499.5599.2399.5999.521 1851 179 29324
ВТБ Б1-20416:46:0699.97−0.06−0.06%100.0399.0199.0199.9999.441 8971 886 40725
ВТБ Б-1-3010:02:06N/A114.91N/AN/AN/AN/A000
ВТБ Б1-3217:09:4999.47+0.02+0.02%99.4599.3199.3199.9399.49171170 1206
ВТБ Б1-3417:10:1999.37−0.13−0.13%99.599.4999.3799.799.64347345 75612
ВТБ Б-1-4710:42:03N/A104N/AN/AN/AN/A000
ВТБ Б-1-5113:21:57N/A99.12N/AN/AN/AN/A000
ВТБ Б-1-5516:37:18N/A104.54N/AN/AN/AN/A000
ВТБ Б-1-5617:16:23100.03+0.29+0.29%99.74100.03100.03100.03100.035050 0151
ВТБ Б-1-5717:01:27120+20.01+20.01%99.99123.53120123.53120.321113 2352
ВТБ Б-1-5816:37:18102.81−0.45−0.44%103.26102.81102.81102.81102.81799821 4521
ВТБ Б-1-5916:37:18100.68+0.21+0.21%100.47100.68100.68100.68100.689961 002 7732
ВТБ Б-1-6016:37:21N/A110.44N/AN/AN/AN/A000
ВТБ Б-1-6116:37:18110.97+0.18+0.16%110.79110.97110.97110.97110.974853 2661
ВТБ Б-1-6316:57:46100.13+0.08+0.08%100.05100.16100.02100.17100.07971971 63519
ВТБ Б-1-6416:53:43100.01−0.11−0.11%100.12100.03100.01100.03100.01420420 0578
ВТБ Б-1-6516:37:19N/A97.24N/AN/AN/AN/A000
ВТБ Б-1-6616:37:18122.56+0.13+0.11%122.43122.5122.5122.56122.5456 1272
ВТБ Б-1-6716:37:1897.08−0.02−0.02%97.197.0897.0897.0897.0810198 0511
ВТБ Б-1-6816:37:22N/A90.14N/AN/AN/AN/A000
ВТБ Б-1-6916:37:19N/A110.32N/AN/AN/AN/A000
ВТБ Б-1-7016:37:22N/A99.17N/AN/AN/AN/A000
ВТБ Б-1-7116:37:19N/A119.72N/AN/AN/AN/A000
ВТБ Б-1-7216:37:18N/A104.45N/AN/AN/AN/A000
ВТБ Б-1-7316:57:37N/A95.65N/AN/AN/AN/A000
ВТБ Б-1-7416:37:20N/A99.62N/AN/AN/AN/A000
ВТБ Б-1-7516:37:19N/A108.31N/AN/AN/AN/A000
ВТБ Б-1-7610:10:41N/A103.37N/AN/AN/AN/A000
ВТБ Б-1-7716:58:02N/A95.93N/AN/AN/AN/A000
ВТБ Б-1-7815:49:1896.14−0.02−0.02%96.1696.1496.1496.1496.147 4977 207 6163
ВТБ Б-1-7916:37:19N/A100.93N/AN/AN/AN/A000
ВТБ Б-1-817:16:50100.89−0.11−0.11%101101.19100.89101.19101.02618624 27420
ВТБ Б-1-8016:37:19N/A98.3N/AN/AN/AN/A000
ВТБ Б-1-8116:37:18N/A93.39N/AN/AN/AN/A000
ВТБ Б-1-8216:37:19N/A101.92N/AN/AN/AN/A000
ВТБ Б-1-8316:37:18N/A107N/AN/AN/AN/A000
ВТБ Б-1-8414:51:25N/A100.27N/AN/AN/AN/A000
ВТБ Б-1-8516:53:3010000%100100.0199.92100.01100538537 9977
ВТБ Б-1-8616:58:22N/A94.76N/AN/AN/AN/A000
ВТБ Б-1-8716:37:19N/A95.63N/AN/AN/AN/A000
ВТБ Б-1-8816:37:22N/A98.18N/AN/AN/AN/A000
ВТБ Б-1-8917:00:15N/A98.72N/AN/AN/AN/A000
ВТБ Б-1-9012:36:17N/A98.86N/AN/AN/AN/A000
ВТБ Б-1-9116:37:23N/A96.25N/AN/AN/AN/A000
ВТБ Б-1-9216:37:19N/A97.24N/AN/AN/AN/A000
ВТБ Б-1-9315:49:18N/A98.24N/AN/AN/AN/A000
ВТБ Б-1-9415:49:03N/A100.23N/AN/AN/AN/A000
ВТБ Б-1-9517:00:15N/A93.74N/AN/AN/AN/A000
ВТБ Б-1-9817:13:1199.9−0.05−0.05%99.9599.8699.8599.9999.935 4735 469 04425
ВТБ Б-1-9917:15:0299.9−0.01−0.01%99.9199.8999.8999.9999.9502501 49422
ВТБ БО-3012:30:19100.6800%100.68100.68100.68100.68100.681515 1022
ВТБ БО-4314:36:3399.300%99.399.399.399.399.321 9861
ВТБ Т2-316:24:25N/A101.15N/AN/AN/AN/A000
ВТБСУБТ2-117:12:3297−0.9−0.92%97.997.89797.8997.491097 491 00010
ВТБСУБТ2-216:23:49N/A99.4N/AN/AN/AN/A000
ВЦЗ 1P1R16:57:45106.75+0.38+0.36%106.37106.72106.37106.75106.74126134 4988
ВымпелКБО210:22:37N/AN/AN/AN/AN/AN/A000
ВымпелКБО312:17:21N/A98.6N/AN/AN/AN/A000
ВымпелКом115:55:12N/A101.2N/AN/AN/AN/A000
ВымпелКом215:55:12N/A100N/AN/AN/AN/A000
ВымпелКом415:55:12N/A101.67N/AN/AN/AN/A000
ВЭБ 1P-1217:14:24102.4−0.14−0.14%102.54102.4102.4102.4102.4108110 5922
ВЭБ 1P-1310:22:44N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1410:22:44N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1617:14:49102.35−0.15−0.15%102.5102.33102.33102.36102.35306313 1915
ВЭБ 1P-1717:15:53103.5−0.59−0.57%104.09102.54102.54104.08103.12151155 71219
ВЭБ 1P-1917:16:4696.54−0.44−0.45%96.9897.4296.0197.4296.234 1433 986 666104
ВЭБ 1P-2117:16:1398.22−0.18−0.18%98.498.3998.2298.498.3765 9023
ВЭБ ПБО1Р117:00:02N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р316:44:49N/A101.2985N/AN/AN/AN/A000
ВЭБ ПБО1Р517:00:07103.1+0.1+0.10%103103.1103.1103.1103.122 0621
ВЭБ ПБО1Р814:44:48N/A103N/AN/AN/AN/A000
ВЭБ ПБО1Р917:16:09100.5500%100.55100.71100.43100.71100.5418 06518 162 728103
ВЭБ.РФ 1009:59:14N/A103N/AN/AN/AN/A000
ВЭБ.РФ 1817:16:48N/A103.44N/AN/AN/AN/A000
ВЭБ.РФ 1917:15:51101+0.24+0.24%100.76100.76100.76101100.95303305 8778
ВЭБ.РФ 2114:30:28102.79+0.49+0.48%102.3102.79102.79102.79102.791010 2791
ВЭБ.РФ Б1110:22:45N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1817:16:29100.41+0.41+0.41%100100.0299.68100.5899.792 7052 699 29150
ВЭБ1P-2010:22:46N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2217:08:3098.19+0.18+0.18%98.0198.639898.6398.155654 96311
ВЭБ1P-23В15:48:18N/A100.05N/AN/AN/A101.3000
ВЭБ1P-К10310:22:47N/A100.12N/AN/AN/AN/A000
ВЭБ1P-К29010:22:47N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29112.04.2021 10:49:12N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29410:58:24N/A100N/AN/AN/AN/A000
ВЭБ1P-К29516:26:16N/A100N/AN/AN/AN/A000
ВЭБ1P-К29610:22:47N/A100N/AN/AN/AN/A000
ВЭБ1P-К29811:42:04N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-110:11:46N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-110:22:45N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0110:22:45N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0416:21:32N/A98.99N/AN/AN/AN/A000
ВЭБлизБ0515:55:12N/A99.95N/AN/AN/AN/A000
ВЭБлизБ0617:05:51107.94+0.04+0.04%107.9100.51100.51107.94107.51718 2762
ВЭБлизБ0716:22:43N/A102.5N/AN/AN/AN/A000
ВЭБлизБ0910:22:46N/AN/AN/AN/AN/AN/A000
ВЭБлизинг815:55:12101−0.2−0.20%101.210110110110111 0101
ВЭБлизинг915:55:12101−0.2−0.20%101.210110110110111 0101
ВЭБПБО1Р1110:22:46N/AN/AN/AN/AN/AN/A000
Газпнф1P1R16:46:02102.5−0.38−0.37%102.88102.68102.5102.7102.67642659 12814
Газпнф1P2R10:22:46N/AN/AN/AN/AN/AN/A000
Газпнф1P3R17:16:48102.63−0.18−0.18%102.81102.86102102.86102.42588602 23189
Газпнф1P4R17:16:39104.61−0.37−0.35%104.98104.97103.28108.98104.791616 76613
Газпнф1P5R12:37:53N/A114.8N/AN/AN/AN/A000
Газпнф1P6R17:16:17102.26−0.53−0.52%102.79101.33101.33102.26101.391616 2223
Газпнф3P1R17:16:48100.27−0.22−0.22%100.49100.63100.27100.63100.282 1212 126 88943
Газпнф3P2R17:15:50100.3+0.1+0.10%100.2100.14100.1100.81100.29456457 30051
Газпнф3P3R16:00:3099.01−1.38−1.37%100.39100.4599.01100.4599.441716 9054
Газпнф3P4R02.04.2021 09:50:35N/A100N/AN/AN/AN/A000
ГазпрнефБ117:07:55102.23+0.88+0.87%101.35102.23102.23102.23102.231010 2232
ГазпрнефБ316:42:21N/A109.97N/AN/AN/AN/A000
ГазпрнефБ411:34:38102+0.6+0.59%101.4102102102102113115 2603
ГазпромБ1910:22:51N/AN/AN/AN/AN/AN/A000
ГазпромБ2010:22:51N/AN/AN/AN/AN/AN/A000
ГазпромБ2217:16:42103−0.44−0.43%103.44103.55102.99103.56103.06474488 48827
ГазпромБ2317:16:50103.11−0.33−0.32%103.44104.71103.11104.71103.42210217 19214
ГазпромБО715:26:46N/AN/AN/AN/AN/AN/A000
ГазпромКP115:32:12101.7−0.37−0.36%102.07101.7101.7101.7101.744 0681
ГазпромКP217:06:28103.08+0.29+0.28%102.79102.86102.86103.08102.879496 6965
ГазпромКP317:16:4795.61+0.18+0.19%95.43939395.9893.54431403 13916
ГазпромКP416:53:5293.7−1.11−1.17%94.8194.893.195.4993.691 7061 598 40837
ГазпромКБ116:47:4899.8+0.55+0.55%99.2599.599.5101.499.74131130 6643
ГазпромКБ214:30:25N/A104.99N/AN/AN/AN/A000
ГазпромКБ316:57:0398.32−1.98−1.97%100.398.3298.3298.3298.3219831
ГазпромКБ415:19:21101.500%101.5101101101.5101.49146148 1707
ГазпромКБ517:11:21104.74−0.27−0.26%105.01105.48104.73105.69104.86634664 821131
ГазпромКБ610:22:53N/A107.9N/AN/AN/AN/A000
ГарИнв1P0517:15:33100.05+0.05+0.05%100100.0899.98100.15100.0119 90816 725 008594
ГарИнв1P0617:13:55101.22−0.14−0.14%101.36101.74101.22102.09101.581 0821 099 13318
ГарИнв1P0716:57:48101.97+0.42+0.41%101.55101.12101.12101.97101.582727 4268
ГарИнв2P0117:11:16100.1+0.15+0.15%99.95100.199.6100.199.88154153 8179
ГарИнв2P0216:48:2299.500%99.599.4599.4599.5999.45503500 2438
ГарИнв2P0316:50:25100.01−0.19−0.19%100.2100.4899.99100.48100.05384384 19017
ГЕНЕТИКБ0117:16:43106.51−0.13−0.12%106.64106.83106.51106.83106.642627 7269
ГИДРОМАШБ216:56:13100.95+0.13+0.13%100.82100.6100.6100.95100.69593597 12012
ГИДРОМАШБ317:03:14100.79+0.07+0.07%100.72100.4100.32100.95100.915 6275 678 34945
ГлДорога 315:55:13N/A96.4N/AN/AN/AN/A000
ГлДорога 616:00:49N/A97N/AN/AN/AN/A000
ГлДорога 716:00:34N/A93.05N/AN/AN/AN/A000
ГПБ 01-АТ110:22:55N/AN/AN/AN/AN/AN/A000
ГПБ 1211:32:41N/A103N/AN/AN/AN/A000
ГПБ 1P-05P17:16:05103.81−0.54−0.52%104.35104.38103.35104.4104.163 4923 637 23087
ГПБ 1P-06P10:22:53N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P10:22:53N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P10:22:53N/AN/AN/AN/AN/AN/A000
ГПБ БО-0716:24:44101.01−4.58−4.34%105.59101.01101.01101.01101.0144 0401
ГПБ БО-0811:08:56N/A99.91N/AN/AN/AN/A000
ГПБ БО-0917:16:3596.75−0.65−0.67%97.496.7596.7596.7596.75109 6751
ГПБ БО-1016:31:4110000%1001001001001009 3379 337 0008
ГПБ БО-1617:14:2999.78−0.44−0.44%100.2299.7999.7799.7999.784544 9014
ГПБ БО-1715:25:23101.0500%101.05100.84100101.05100.48727730 47815
ГПБ БО-1816:39:3310100%1011011011011012 3892 412 8903
ГПБ БО-1917:12:51101.52+0.57+0.56%100.95101.62100.95101.62100.951 6371 652 5785
ГПБ Т2-03Д10:09:58N/A100.5N/AN/AN/AN/A000
ГПБ001P03P17:16:47103.100%103.1103.77102.85103.78103.11654674 33240
ГПБ001P09P17:04:10102.37+0.17+0.17%102.2102.6101.71102.6102.01349356 02626
ГПБ001P10P10:53:05N/AN/AN/AN/AN/AN/A000
ГПБ001P11P15:34:16102.95+0.04+0.04%102.91102.95102.95102.95102.9566 1771
ГПБ001P12P10:22:55N/AN/AN/AN/AN/AN/A000
ГПБ001P13P17:16:24101.72+0.22+0.22%101.5101.84101.4101.97101.575 3815 465 72783
ГПБ001P14P16:31:42N/A100.1N/AN/AN/AN/A000
ГПБ001P15P10:23:01N/AN/AN/AN/AN/AN/A000
ГПБ001P17P17:11:0698.75−0.25−0.25%9999.1798.399.4698.926 66126 367 297162
ГПБ001P18P16:56:28N/A99N/AN/AN/AN/A000
ГПБ001P19P17:06:2498.4+0.8+0.82%97.698.498.498.498.43332 4721
ГПБ001P20P10:23:02N/AN/AN/AN/AN/AN/A000
ГПБ002P-0814:49:12N/A100N/AN/AN/AN/A000
ГПБ002P-1210:22:58N/AN/AN/AN/AN/AN/A000
ГПБ002P-1315:16:46N/A100N/AN/AN/AN/A000
ГПБ002P-1410:23:02N/A97.5N/AN/AN/AN/A000
ГПБ002P-1510:23:02N/A98N/AN/AN/AN/A000
ГПБ002P-1610:23:02N/A108N/AN/AN/AN/A000
ГПБ002P-1710:23:02N/AN/AN/AN/AN/AN/A000
ГПБ002P-1810:50:06N/A91.64N/AN/AN/AN/A000
ГПБ002P-1910:23:02N/A100N/AN/AN/AN/A000
ГрупПроБ0116:48:34104.45+0.16+0.15%104.29103.78103.78104.45104.24171178 24313
ГСП-Ф 0110:40:29N/A100.85N/AN/AN/AN/A000
ГСП-Ф 0210:23:03N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0115:55:13N/A90N/AN/AN/AN/A000
ГТЛК 1P-0117:07:10N/A97N/AN/AN/AN/A000
ГТЛК 1P-0216:25:26N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0317:12:22108.49−0.19−0.17%108.68109.46108.27109.46108.331 6231 758 13478
ГТЛК 1P-0417:16:26104.9+0.02+0.02%104.88104.88104.52105.3104.891 3381 403 46952
ГТЛК 1P-0517:15:44N/A101.0002N/AN/AN/A102.0379000
ГТЛК 1P-0616:48:32N/A96.8N/AN/AN/AN/A000
ГТЛК 1P-0717:11:2997.04+0.13+0.13%96.9197.1896.5697.1997.25867842 09733
ГТЛК 1P-0817:14:3297.35−0.28−0.29%97.6396.896.897.6497.532827 3079
ГТЛК 1P-0917:16:29100−0.17−0.17%100.1799.9399.93100.19100102102 00520
ГТЛК 1P-1016:54:2397.39−0.11−0.11%97.596.9996.3897.3997.24377366 59421
ГТЛК 1P-1216:49:34102.5+0.41+0.40%102.09102.07102.07102.5102.491 9632 011 86610
ГТЛК 1P-1317:09:51102.18+0.18+0.18%102102.19101.9102.2102258263 15512
ГТЛК 1P-1417:15:35103.17−0.33−0.32%103.5103.17103.17103.17103.174041 2681
ГТЛК 1P-1517:15:57100.1−0.18−0.18%100.2899.9699.96100.35100.142 2022 205 13445
ГТЛК 1P-1617:16:2797.62−0.49−0.50%98.1198.597.4398.597.78467399 54563
ГТЛК 1P-1717:16:1499.4−0.01−0.01%99.4199.189999.4199.23660654 91564
ГТЛК 1P-1817:15:40102.32−0.58−0.56%102.9101.71101.31102.37101.647475 21310
ГТЛК 1P-1917:14:45102.05−0.07−0.07%102.12102.2102.01102.38102.15109111 34520
ГТЛК 2P-0117:15:45100.36−0.25−0.25%100.61101.35100.2101.35100.381 2361 240 69144
ГТЛК БО-0310:23:00N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0414:28:16N/A102.98N/AN/AN/AN/A000
ГТЛК БО-0516:22:53110−0.5−0.45%110.5111.37110111.37110.01882970 26910
ГТЛК БО-0616:23:23100.1−1.39−1.37%101.49101.4100.09101.4100.294545 1299
ГТЛК БО-0717:13:19100.03−0.68−0.68%100.71100.59100.03100.59100.566 0303
ГТЛК БО-0817:00:15101.81−0.04−0.04%101.85103.12101.81103.12101.873939 7309
ГТЛК1520 210:23:01N/AN/AN/AN/AN/AN/A000
ДДёнерБОП116:57:31100.81−0.88−0.87%101.69100.81100.81100.81100.81150 4051
ДДёнерБОП216:53:19107.99+0.74+0.69%107.25107.89107.89107.99107.918194 21915
ДелоПортс110:44:17N/A92.99N/AN/AN/AN/A000
ДелПорт1P116:56:13101.3−1−0.98%102.3101.34101.3101.34101.3370374 8146
ДелПорт1P210:25:44N/AN/AN/AN/AN/AN/A000
Держава 0317:03:40N/A100N/AN/AN/AN/A000
ДержаваБ0110:23:01N/A131.23N/AN/AN/AN/A000
ДерПлат1P110:40:29N/A99.9N/AN/AN/AN/A000
ДерПлат1P210:40:29N/A99.9N/AN/AN/AN/A000
ДерПлат1P311:46:17N/A100.4N/AN/AN/AN/A000
ДетМир БО517:12:56100.55−0.08−0.08%100.63100.19100.1100.65100.311 1231 126 46280
ДетМир БО616:53:3699.74+0.74+0.75%9999.6299.2699.7899.74393391 97723
ДетМир БО717:11:14101.7−0.39−0.38%102.09102101.28102.47101.781 0081 025 985128
Джи-гр 1Р117:00:22103.94+0.21+0.20%103.73103.99103.53103.99103.923031 17715
ДОМ 1P-3R10:48:36N/A99.94N/AN/AN/AN/A000
ДОМ 1P-4R11:43:54N/A101.19N/AN/AN/AN/A000
ДОМ 1P-5R10:23:07N/A100.6N/AN/AN/AN/A000
ДОМ 1P-6R13:59:16N/A102N/AN/AN/AN/A000
ДОМ 1P-7R10:45:42N/A101N/AN/AN/AN/A000
ДОМ 1P-8R15:55:14N/A105N/AN/AN/AN/A000
ДОМ.РФ Б1010:45:49N/A102N/AN/AN/AN/A000
ДОМ.РФ Б-510:46:02N/A100.46N/AN/AN/AN/A000
ДОМ.РФ Б-610:46:01N/A98.99N/AN/AN/AN/A000
ДОМ.РФ Б-711:03:36N/A99.13N/AN/AN/AN/A000
ДОМ.РФ Б-816:11:23N/A101.6N/AN/AN/AN/A000
ДОМ.РФ14об13:44:20105.200%105.2105.2105.2105.2105.244 2081
ДОМ.РФ15об13:44:27N/A114N/AN/AN/AN/A000
ДОМ.РФ16об16:00:54101.100%101.1102.2101.1102.2101.6522032
ДОМ.РФ17об06.04.2021 18:40:03N/A104N/AN/AN/AN/A000
ДОМ.РФ18об06.04.2021 18:40:03N/A105N/AN/AN/AN/A000
ДОМ.РФ1P1R10:46:33N/A99.12N/AN/AN/AN/A000
ДОМ.РФ1P2R10:23:30N/A98.1N/AN/AN/AN/A000
ДОМ.РФ24об10:23:09N/A100N/AN/AN/AN/A000
ДОМ.РФ25об10:23:09N/A102N/AN/AN/AN/A000
ДОМ.РФ26об10:23:09N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об10:46:40N/A99.8N/AN/AN/AN/A000
ДОМ.РФ31об10:46:45N/A100N/AN/AN/AN/A000
ДОМРФИА 0110:23:09N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0216:16:50N/A102.2N/AN/AN/AN/A000
ДОМРФИА 0310:52:41N/A105.97N/AN/AN/AN/A000
ДОМРФИА 0413:39:49105.15−0.14−0.13%105.29105.37105.15105.37105.163 406689 3919
ДОМРФИА 1P10:52:41N/A105.07N/AN/AN/AN/A000
ДОМРФИА 2P17:02:51106.05+0.02+0.02%106.03106.25105.85106.25106.1737482 22245
ДонЛом001P17:01:32102.59−0.08−0.08%102.67102.58102.56102.61102.59113115 92415
ДрктЛиз1P316:46:35102.39+0.53+0.52%101.86102.39102.39102.4102.39109111 60616
ДрктЛиз1P417:16:41102.47+0.1+0.10%102.37102.5102.47102.5102.477576 8553
ДрктЛиз1P517:15:16101.73−0.41−0.40%102.14101.5101.5102.07101.89248252 6956
ДрктЛиз1Р617:16:1499.98−0.01−0.01%99.9910099.9510099.98125124 97521
ДФФ 1Р-0117:14:58100.5500%100.55100.56100.37100.7100.521 3501 357 004125
ДФФ БО1P-217:14:29102.01+0.51+0.50%101.5101.49101.4102.01101.975 1355 236 18826
ЕАБР 1P-0610:55:21N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0710:23:11N/A98.49N/AN/AN/AN/A000
ЕАБР 1Р-0117:16:48N/A101.79N/AN/AN/AN/A000
ЕАБР 1Р-0211:08:56N/A100.5N/AN/AN/AN/A000
ЕАБР 1Р-0417:16:48N/A102.8N/AN/AN/AN/A000
ЕАБР 1Р-0517:16:48100.95−0.5−0.49%101.45100.95100.95100.95100.951515 1431
ЕАБР0916:30:42N/A100.15N/AN/AN/AN/A000
ЕАБР1010:55:21N/AN/AN/AN/AN/AN/A000
ЕАБР1114:35:12N/A100.9N/AN/AN/AN/A000
ЕвропланБ215:55:14N/A101.33N/AN/AN/AN/A000
ЕвропланБ317:12:17102.04+0.32+0.31%101.72102.02102.01102.04102.01631643 69737
ЕвропланБ517:14:5399.19−0.41−0.41%99.699.6699.199.6799.381 2381 230 325226
ЕвропланБ617:15:09100.28−0.04−0.04%100.32100.31100100.32100.28596597 65422
ЕвропланБ717:01:21100.47−0.07−0.07%100.5499.6299.62100.82100.647474 4447
ЕвропланБ817:14:55100.1−0.25−0.25%100.3599.899.51100.799.94122121 92732
Европлн1Р117:00:3298.25−0.57−0.58%98.8298.298.0298.9398.21204200 34033
ЕврХимБ1Р317:16:33102.89−0.1−0.10%102.99102.24102.24102.9102.3313 15913 465 25511
ЕврХимБ1Р417:06:28102.88−0.01−0.01%102.89102.88102.88102.89102.8833 0873
ЕврХимБ1Р514:48:1410300%103103103103103532547 9602
ЕврХимБ1Р617:16:41102.75+0.3+0.29%102.45102.66102.66102.75102.723535 9526
ЕврХимБ1Р714:48:14N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р817:16:22103+0.54+0.53%102.46102.87102.87103.12102.992626 7796
ЕврХол2P1R17:15:51105.69+2.25+2.18%103.44105.96102.25105.96105.23162170 47816
ЖКХРСЯ БО117:16:48104.19+0.08+0.08%104.11104.01104.01104.42104.093 4523 593 35497
ЗавдКЭС1P117:08:15102.98−0.01−0.01%102.99102.99102.9102.99102.97439452 04327
ЗавдКЭС1P216:55:47104.1+0.2+0.19%103.9104.4103.93104.4104.1182189 46030
Займер 0116:58:48100.79−0.01−0.01%100.8100.8100.46100.92100.81599603 82531
ЗенитБО-0910:23:20N/A96N/AN/AN/AN/A000
ЗенитБО-1311:20:2196.03+0.02+0.02%96.0196.0396.0396.0396.03109 6031
ЗЕНИТБО1Р517:15:00N/A100.54N/AN/AN/AN/A000
ЗЕНИТБО1Р610:40:58N/A101N/AN/AN/AN/A000
ЗЕНИТБО1Р715:55:15N/A100.88N/AN/AN/AN/A000
ЗСД 0114:13:15N/A129.99N/AN/AN/AN/A000
ЗСД 0216:19:10N/A130N/AN/AN/AN/A000
ЗСД 0316:50:37N/A107N/AN/AN/AN/A000
ЗСД 0416:21:13N/A130N/AN/AN/AN/A000
ЗСД 0510:32:21N/A107N/AN/AN/AN/A000
ЗСКБ БО-П110:42:05N/A100N/AN/AN/AN/A000
ИА Абс5 0113:44:31N/A100N/AN/AN/AN/A000
ИА АкБар2А10:23:18N/A103.15N/AN/AN/AN/A000
ИА БСПБ2 115:40:23N/A104.45N/AN/AN/AN/A000
ИА ДОМ 4P110:23:19N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P210:52:41N/A102.85N/AN/AN/AN/A000
ИА ДОМ 5P115:17:3998.45+0.19+0.19%98.2698.2498.2498.4598.444 2943 072 3158
ИА ДОМ 5P212:52:34N/A101.61N/AN/AN/AN/A000
ИА ДОМ 6P216:26:53104.9−0.1−0.10%105104.97104.9104.98104.92 116882 8279
ИА ДОМ 7P210:23:19N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P210:52:41N/A104.74N/AN/AN/AN/A000
ИА ДОМ 9P215:55:13105.9−0.48−0.45%106.38105.9105.9105.9105.980 75045 466 21625
ИА ДОМ10P215:55:31N/A103.67N/AN/AN/AN/A000
ИА ДОМ11P216:43:23100.05+0.2+0.20%99.8599.8699.86100.05100.045 2903 393 3328
ИА ДОМ12P210:23:20N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P215:55:39N/A103.2N/AN/AN/AN/A000
ИА ДОМ14P210:23:20N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P210:52:4197.3+0.31+0.32%96.9997.397.397.397.317191
ИА ДОМ16P210:23:21N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P213.01.2021 17:18:12N/AN/AN/AN/AN/AN/A000
ИА ДОМ18P217:15:4596.57+0.01+0.01%96.5696.6296.5796.6296.597967 3065
ИА ПСПб А10:23:20N/A120N/AN/AN/AN/A000
ИА ТФБ1 А10:23:25N/A133N/AN/AN/AN/A000
ИА ХМБ-2 А10:23:25N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б10:23:25N/AN/AN/AN/AN/AN/A000
ИАВ 514:40:1312500%1251251251251251691
ИАВТБ-БМ2А10:23:25N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P110:23:31N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P216:53:5196.84+0.05+0.05%96.7996.8496.8296.8496.84108 9436
ИАДОМ Б1P317:08:0797.37+0.03+0.03%97.3497.2597.2597.3997.333227 6899
ИАДОМ Б1P410:23:31N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P510:23:32N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P610:23:31N/AN/AN/AN/AN/AN/A000
ИАМлтор1А410:23:26N/A103.05N/AN/AN/AN/A000
ИАМлторг1А10:23:26N/A108.01N/AN/AN/AN/A000
ИАМлторг2А10:23:26N/A101.5N/AN/AN/AN/A000
ИКС5Фин1P115:17:02103.8−0.08−0.08%103.88103.8103.8103.8103.877 2662
ИКС5Фин1P213:58:43N/A100N/AN/AN/AN/A000
ИКС5Фин1P316:59:5787.29−0.06−0.07%87.3587.2986.8587.2986.922420 8623
ИКС5Фин1P415:18:25N/A100.7N/AN/AN/AN/A000
ИКС5Фин1P516:01:31102.300%102.3102.3102.3102.3102.31818 4145
ИКС5Фин1P615:55:15N/A111.43N/AN/AN/AN/A000
ИКС5Фин1P715:57:35100.3500%100.35100.35100.35100.35100.355 0005 017 5001
ИКС5Фин1P814:00:09N/A101.1N/AN/AN/AN/A000
ИКС5Фин1P910:23:27N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1010:23:29N/A130N/AN/AN/AN/A000
ИКС5ФинP1114:35:19N/A99.15N/AN/AN/AN/A000
ИКС5ФинP1216:08:1898.79+0.67+0.68%98.1298.1298.1298.7998.4176 8897
ИКС5ФинБО410:23:34N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО515:33:10102.500%102.5102.5102.5102.5102.522 0502
ИКС5ФинБО617:16:03103.5−0.3−0.29%103.8103.7103.5103.7103.672020 7347
ИКС5ФинБО714:01:48N/A103N/AN/AN/AN/A000
ИНВЕКТОР 205.02.2021 13:53:36N/A94.2N/AN/AN/AN/A000
ИНГР Б1P114:48:49N/A100.55N/AN/AN/AN/A000
ИНГР БО-0117:15:25N/A99.9N/AN/AN/AN/A000
ИНГРАД 2P110:23:28N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P210:23:28N/AN/AN/AN/AN/AN/A000
ИНГРАД1P210:23:28N/AN/AN/AN/AN/AN/A000
ИнДевелБО111:02:41N/A104.9N/AN/AN/AN/A000
ИнтЛиз1Р0115:55:15N/A99.5N/AN/AN/AN/A000
ИркОбл201616:36:34N/A101.92N/AN/AN/AN/A000
ИРКУТ БО-415:55:15101.4−0.09−0.09%101.49101.4101.4101.4101.41 0001 014 0001
ИСпетр1P116:55:44104.13+0.1+0.10%104.03103.7103.67104.22104.07473492 24246
ИТЦ-Тр1P0117:08:02106.88+0.88+0.83%106107.48105.19107.48106.79996 1107
Казахст0117:16:3697.79−0.19−0.19%97.9897.5397.3997.8797.64144140 59633
Казахст0717:16:2796.99−0.26−0.27%97.2598.796.5198.796.93671650 38752
Казахст1117:16:5096.24−0.38−0.39%96.6296.6895.9596.6896.0130 78029 551 381252
Калаш БП116:48:51102.97+0.03+0.03%102.94102.94102.34102.98102.9249256 21729
КалинОбл1617:00:25103.45−0.06−0.06%103.51103.54102.74103.55103.391915 7159
КалинОбл1717:16:27103.42−0.45−0.43%103.87103.32103.32104.09103.92141146 52318
КалинОбл2016:52:3497.4−0.15−0.15%97.5597.5597.497.697.575553 6634
Калита1P117:06:40105.76+0.09+0.09%105.67105.94105.4105.94105.619741 028 677108
Калита1P217:14:00102.7−0.24−0.23%102.94102.98102.54102.99102.77535549 83166
Калсб 1P0117:16:32102.17+0.17+0.17%102101.83101.8102.17101.99437445 67728
КАМАЗ 1210:23:32N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1016:46:54N/A100.15N/AN/AN/AN/A000
КАМАЗ БО1116:46:58N/A100.05N/AN/AN/AN/A000
КАМАЗ БО1310:23:33N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1410:23:33N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1510:23:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-710:23:32N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-810:23:33N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-916:34:21N/A100.04N/AN/AN/AN/A000
КАМАЗ БОП117:09:07101.88−0.23−0.23%102.11102.18101.88102.2102.09320163 34323
КАМАЗ БОП217:08:26102.27+0.28+0.27%101.99102.19100.6102.27102.13413143 41510
КАМАЗ БОП317:14:55101.31−0.29−0.29%101.6100.56100.56101.6101.121 4371 453 14819
КАМАЗ БОП417:16:50101.56−0.04−0.04%101.6100.89100.89101.58101.4777 1034
КАМАЗ БОП517:16:01100.65−0.46−0.45%101.11101.14100.46101.14100.625 0865 117 29261
КАМАЗ БОП616:46:15100.5−0.07−0.07%100.57100.5100.5100.5100.53131 1553
КАМАЗ БОП717:16:2899.98+0.08+0.08%99.9100.0199.78100.0199.874645 93911
КамчКрай0117:11:05104.88−0.21−0.20%105.09105.09104.88105.09105.07108113 4764
Карелия 1817:15:57100.7−0.22−0.22%100.92100.68100.63100.97100.74820826 06546
Карелия 1910:27:48N/A105.1N/AN/AN/AN/A000
КарМаниБ0317:13:52103.83−0.17−0.16%104104.09103.58104.14103.88268222 72849
КарМаниБ117:14:10103.59−0.03−0.03%103.62103.99103.26103.99103.54242250 57451
КарМаниБ217:13:42104.33−0.26−0.25%104.59104.25104.16104.86104.42621648 45956
Каскад1Р0117:16:2038.09−40.43−51.49%78.5256.5438.0979.0939.696 1662 447 413329
КВС БО-0110:23:34N/AN/AN/AN/AN/AN/A000
КВС об. 0110:23:35N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0317:16:14101.79−0.05−0.05%101.84101.69101.5101.87101.69929944 67376
КИВИФ 1Р0117:15:5799.83−0.01−0.01%99.8499.8299.5299.9899.94 8524 847 231282
КировЗд1Р117:10:07100.21−0.07−0.07%100.28100.23100.15100.29100.2553554 08238
КировЗд1Р217:13:32100.8−0.1−0.10%100.9100.8100.8100.85100.81699704 6679
КировОбл0110:23:35N/A105.75N/AN/AN/AN/A000
КИСТФ БОП117:16:41105.5−0.05−0.05%105.55100.53100.53105.54104.61662 7676
КОБР-4112.04.2021 12:28:27N/A100N/AN/AN/AN/A000
КОБР-4214:07:44N/A100.05N/AN/AN/AN/A000
КОБР-4312:29:50N/A100N/AN/AN/AN/A000
КОБР-44N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Кокс БО-0510:23:35N/AN/AN/AN/AN/AN/A000
КОМИ 12 об17:15:45101.35+0.17+0.17%101.18101.02101.02101.61101.3423647 83423
КОМИ 13 об15:50:11N/AN/AN/AN/AN/AN/A000
КОМИ 14 об15:55:17104.6+0.68+0.65%103.92104.6104.6104.6104.63435 5643
КПокров1P117:16:2889.84−3.52−3.77%93.3693.9689.0294.9891.5517 51316 033 258890
Краснод 2017:07:5699.500%99.599.999.0699.999.76201200 51011
КраснодКр117:16:10104.11+0.58+0.56%103.53104.38103.51104.38103.634849 7426
КраснодКр217:13:57103.35+0.88+0.86%102.47103.46102.06103.46103.168789 75314
КраснодКр317:16:48100.67+0.37+0.37%100.3100.5899.92100.78100.38302303 155101
КрасЯрКр1217:12:25104.27+0.04+0.04%104.23104.71103.94105.16104.5297 0557
КрасЯрКр1316:19:16N/A102.3N/AN/AN/AN/A000
КрасЯрКр1416:01:14102.6−0.18−0.18%102.78102.6102.6102.6102.688 2082
КрасЯрКр1515:55:17N/A101.95N/AN/AN/AN/A000
КрасЯрКр1616:37:34N/A104.97N/AN/AN/AN/A000
КрасЯрск1317:00:15N/A99.15N/AN/AN/AN/A000
КРАУС Б1P110:23:37N/AN/AN/AN/AN/AN/A000
Круиз БОП317:16:37101.64−0.43−0.42%102.07102.82101.49102.89102.3430307 02327
Круиз БОП416:57:43110.9+0.49+0.44%110.41109.53109.01110.9109.7614153 6587
КТЖФинанс117:14:23102.24−0.25−0.24%102.49101.19101.19102.47102.02177180 57210
Кузина1P0116:36:26103.75+0.96+0.93%102.79103.4102.01103.75102.9818179 06111
Курск3500115:55:18N/A103.19N/AN/AN/AN/A000
КЧР 201717:07:44102.93+0.3+0.29%102.63102.62102.62103.95103.24235242 61430
Л&Д БП116:54:1799.72−0.17−0.17%99.8998.5598.5510099.4526258 57010
ЛайфСтр П117:12:3699.28+0.06+0.06%99.2299.599.1899.599.26132131 02719
ЛамбумБП0117:16:40102.5100%102.51102.51102.51102.51102.5114143 5145
ЛевенгукБ117:02:36103.95+0.3+0.29%103.65104.22103.73104.22103.785557 08017
ЛЕГЕНДА1P117:16:01101.57−0.1−0.10%101.67102.24101.5102.24101.7616 2382 850 21993
ЛЕГЕНДА1P217:16:09101.58+0.17+0.17%101.41101.51101.12101.59101.474 1274 187 675162
ЛЕГЕНДА1P317:16:37102.91+0.6+0.59%102.31102.39102.03103102.72498511 52744
ЛЕГЕНДА1P417:12:4599.97−0.02−0.02%99.9910099.9610099.984 8974 895 954200
ЛегионБО-117:15:45100.77−0.09−0.09%100.86100.79100.51100.93100.64223224 42714
ЛенОбл201415:49:24N/A148N/AN/AN/AN/A000
Лента Б1P217:00:29101.71−0.59−0.58%102.3104.99100.6104.99102.055 0135 115 75619
Лента Б1P315:55:18N/A100.8N/AN/AN/AN/A000
Лента Б1P417:16:2299.3500%99.3599.499.3499.499.353635 76610
Лента БО-616:10:02N/A103N/AN/AN/AN/A000
ЛидерИнБП217:10:2399.99+0.58+0.58%99.4199.9699.3199.9999.6145144 41920
ЛипецкОб1016:07:16N/A104.9N/AN/AN/AN/A000
ЛипецкОб1110:23:43N/A130N/AN/AN/AN/A000
ЛипецкОб1215:56:3399.5+1+1.02%98.599.599.599.599.519951
ЛнССМУБ1P117:16:19101.22+0.1+0.10%101.12101.44101.09101.44101.218322 22327
ЛнССМУБ1P217:16:29101.21−0.25−0.25%101.46101.13101.13101.57101.31241163 59147
Локосерв 1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЛСР БО 1Р116:58:41102.49−0.1−0.10%102.59102.21102.21102.49102.4691 8444
ЛСР БО 1Р217:14:51101.53+0.05+0.05%101.48101.2101.19101.56101.49501305 07569
ЛСР БО 1Р317:09:51101.8−0.14−0.14%101.94101.92101.8101.92101.872 7292 780 14550
ЛСР БО 1Р417:13:26101.73+0.08+0.08%101.65101.48101.48101.75101.667 1837 302 57489
ЛСР БО 1Р517:15:58101.29−0.16−0.16%101.45101.97101.12101.97101.231 4191 436 47050
ЛСР БО 1Р617:15:5799.97−0.07−0.07%100.0499.9799.9100.1599.957 2137 209 516138
ЛТрейд 1P117:15:19100.9900%100.99100.98100.6101100.92594599 48445
ЛТрейд 1P217:14:5398.55−0.35−0.35%98.999.698.5199.698.671 3231 305 421116
Магнит2Р0116:59:2699.59−0.63−0.63%100.22100.9799.57100.9799.696463 80122
Магнит2Р0216:34:45100.98+0.48+0.48%100.5100.47100.47100.99100.895 0365 081 02436
Магнит2Р0317:13:5798.7500%98.7598.6598.698.7598.610 20510 062 40626
Магнит3Р0117:07:10102.59+0.79+0.78%101.8103.38102.05103.38102.93131 9006
Магнит3Р0415:55:19N/A101.78N/AN/AN/AN/A000
Магнит3Р0516:55:13100.49−0.01−0.01%100.5100.85100.49100.85100.5899 0527
МБЭС 1P-0115:55:19N/A100.11N/AN/AN/AN/A000
МБЭС 1P-0216:40:50N/A98.14N/AN/AN/AN/A000
МгдОбл201717:11:22101.4−0.03−0.03%101.43101.38100.6101.4101.255941 81816
МГор48-об17:15:53100.2500%100.25100.23100.2100.25100.25197197 49115
МГор69-об10:23:46N/AN/AN/AN/AN/AN/A000
МДС кл.А110:23:46N/AN/AN/AN/AN/AN/A000
МДС кл.А210:23:51N/A106N/AN/AN/AN/A000
МегафнБ1P210:23:46N/A106.2N/AN/AN/AN/A000
МегафнБ1P317:01:44102.28+0.06+0.06%102.22101.52101.52102.48102.28229234 21040
Мегафон1P517:12:52102.1−0.52−0.51%102.62102.8102.1102.8102.16451460 7633
Мегафон1P616:46:16106.95−0.03−0.03%106.98104.8104.5106.95104.73110115 1985
Мегафон2P110:23:47N/AN/AN/AN/AN/AN/A000
Мегафон2P210:23:49N/AN/AN/AN/AN/AN/A000
МежИнБ01P110:23:49N/A66N/AN/AN/AN/A000
МежИнБ01P210:23:56N/A101.25N/AN/AN/AN/A000
МежИнБ01P310:23:56N/AN/AN/AN/AN/AN/A000
МежИнБ01P410:23:56N/A103.1N/AN/AN/AN/A000
МежИнБ01P514:30:20N/A99.75N/AN/AN/AN/A000
МежИнБанк110:23:50N/A99.98N/AN/AN/AN/A000
МежИнБанк205.01.2021 11:17:21N/A100N/AN/AN/AN/A000
МежИнБанк412.04.2021 13:16:45N/A67.3N/AN/AN/AN/A000
МЕТАЛИНБ0316:40:29N/A101.83N/AN/AN/AN/A000
МЕТАЛИНБ0417:14:5998.95−0.03−0.03%98.9899.5998.9199.5998.974746 5149
МЕТАЛИНБ0710:23:51N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0914:40:11N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1015:55:19N/A95.24N/AN/AN/AN/A000
МЕТАЛИНВ 110:43:45N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 215:55:19N/A102.85N/AN/AN/AN/A000
МЕТАЛИНВ 315:55:19N/A102.4N/AN/AN/AN/A000
МЕТАЛИНВ 510:23:51N/A127.71N/AN/AN/AN/A000
МЕТАЛИНВ 610:23:54N/A98N/AN/AN/AN/A000
МетИнвБ Б317:15:42N/A96.96N/AN/AN/AN/A000
МетИнвБ П112:10:57N/A99.98N/AN/AN/AN/A000
Мечел 4об08.04.2021 15:13:18N/A209.99N/AN/AN/AN/A000
Мечел 17об17:16:26100.1−0.36−0.36%100.46100.170.02100.1100.063 001150 13386
Мечел 18об14:36:13100−0.09−0.09%100.09100.09100100.09100.0242002
Мечел 19об16:37:22100.0900%100.09100.09100100.09100.0884003
МигКр 01МС17:04:45106.88+0.52+0.49%106.36106.94105.26106.94106.56528281 61086
МиратФБО-616:41:55100.22+0.2+0.20%100.02100.22100.22100.22100.2266 0132
МиратФБО-710:55:00N/AN/AN/AN/AN/AN/A000
МКБ 1P117:15:52101.91−0.09−0.09%102102.09101.7102.09101.844343 78911
МКБ 1P217:08:25100.99+0.17+0.17%100.82100.99100.99101100.997676 7568
МКБ П0110:23:53N/A100.6N/AN/AN/AN/A000
МКБ П0210:23:53N/A99.89N/AN/AN/AN/A000
МКБ П0310:23:54N/A101.16N/AN/AN/AN/A000
МКБ П0415:44:1394.81−0.56−0.59%95.3795.294.8195.294.832 5872 453 281143
МКБ П0513:38:1594.4−0.58−0.61%94.9894.7794.494.7794.422 3192 189 616148
МКБ П0717:00:1793.64−0.59−0.63%94.2394.0293.6494.0293.654 4284 146 964164
МКБ П0813:36:4092.96−0.54−0.58%93.593.3492.9693.3492.974 9154 569 624166
МКБ П0913:37:2893.3−0.32−0.34%93.6293.6893.393.6893.318 1887 639 814214
МКБ П1010:23:54N/A100N/AN/AN/AN/A000
МКБ П1115:00:3290.47−0.21−0.23%90.6890.8690.4690.8690.4726 78924 236 201279
МКБ П1214:57:0196.04−0.26−0.27%96.396.4196.0496.4196.0470 77767 974 416590
МКБ П1410:23:56N/AN/AN/AN/AN/AN/A000
МКБ П1713:56:5890.16−0.69−0.76%90.8590.5590.1690.5590.211 1991 081 575154
МКБ П1815:38:5690.25−0.73−0.80%90.9890.6490.2590.6490.291 2891 163 875219
МКБ П1915:38:5693.39−0.9−0.95%94.2993.8593.3993.8593.431 5961 491 094115
МКБ П2014:04:1597.13−0.65−0.66%97.7897.597.1397.597.152 7812 701 646158
МКБ П2314:03:4398.31−0.86−0.87%99.1798.6798.3198.6798.324 7964 715 315132
ММЦБ П01-116:46:12N/A102.8N/AN/AN/AN/A000
Мордовия0317:09:03101.68−0.18−0.18%101.86101.96101.53101.96101.71 836746 88171
МосКред 1510:23:56N/A107.51N/AN/AN/AN/A000
МОСМСП2 0210:23:55N/AN/AN/AN/AN/AN/A000
МОСМСП3 0116:48:21N/A111N/AN/AN/AN/A000
МОСМСП5 0110:37:45N/A101N/AN/AN/AN/A000
МОСМСП6 0112:11:35N/A100.7N/AN/AN/AN/A000
МосОб3401316:59:1399−3.08−3.02%102.0899.019999.01996059 4012
МосОб3401416:59:3697.45−0.09−0.09%97.5496.8796.8797.4597.061514 5595
МосОб3501517:07:3597+0.01+0.01%96.9996.8996.899796.97133128 9768
МосОб3501617:09:0097.9800%97.9897.9897.9897.9897.9821 9601
МосОбл201617:15:01105.81−0.46−0.43%106.27106.13105.81106.13105.932422 88115
МосОбл201717:15:50101.8+0.28+0.28%101.52102.23101.51102.23101.766131 03823
МосОбл201917:16:36101.84+0.32+0.32%101.52102101.51102.19101.84536545 88783
МОСТРЕСТ 717:13:26100.03−0.33−0.33%100.36100.4100.01100.4100.12249249 30213
МОСТРЕСТ 816:58:3310000%100100.0599.99100.05100.02712712 17816
МоторТ1Р0116:17:25108.01−0.32−0.30%108.33108.02108108.02108.012830 2438
МоторТ1Р0217:15:16105.06−0.41−0.39%105.47105.97105.01105.97105.153435 7525
МОЭК БО1P115:48:38N/A102N/AN/AN/AN/A000
МОЭК БО1P216:05:03100.22+0.01+0.01%100.21100.22100.22100.22100.221212 0261
МОЭК БО1P315:49:27100.05−0.1−0.10%100.15100.05100.05100.05100.051010 0051
МОЭК БО1P414:12:53N/A97.4N/AN/AN/AN/A000
МРСКУр Б0210:23:59N/AN/AN/AN/AN/AN/A000
МРСКУр Б0311:18:08N/A99.25N/AN/AN/AN/A000
МРСКУр Б0412:45:15N/A100.71N/AN/AN/AN/A000
МРСКУр Б0510:24:00N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0110:24:04N/A105.52N/AN/AN/AN/A000
МРСКЦе1P0215:37:05N/A100N/AN/AN/AN/A000
МРСКЦенБО410:24:01N/AN/AN/AN/AN/AN/A000
МРСКЦП 1P116:46:0298−1−1.01%9997.5297.529897.7621 9552
МРСКЦП Б0210:35:39N/A102.4N/AN/AN/AN/A000
МСБЛиз2P0117:14:29100.69+0.04+0.04%100.65100.69100.36100.7100.681967 59815
МСБЛиз2P0317:15:52101.1+0.08+0.08%101.02101.85100.71101.86101.19393340 87743
МСБЛиз2P0416:56:52100.28+0.18+0.18%100.1100.38100.28100.39100.33201201 66411
МСБЛиз2Р0217:16:46101.58−0.12−0.12%101.7101.99101.11101.99101.57365293 51429
МСП Банк 110:24:01N/A100.93N/AN/AN/AN/A000
МСП Банк 210:24:01N/A100N/AN/AN/AN/A000
МСПБанкС01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
МТС 001P-117:15:50102.500%102.5102.33102.33102.99102.544041 07419
МТС 001P-317:12:39102.5+0.01+0.01%102.49103.3102.47103.3102.52147150 70524
МТС 18соц.17:12:55100+0.01+0.01%99.99100.2599.99100.25100.12423423 48945
МТС 1P-0517:06:20100.87+0.11+0.11%100.76100.96100.57100.97100.96732739 01111
МТС 1P-0617:15:41101.4−0.18−0.18%101.58101.92100.93101.92101.437374 04221
МТС 1P-0717:09:43105.6+0.1+0.09%105.5105.56105.5105.98105.6797102 50427
МТС 1P-0816:35:49103.1−0.9−0.87%104103.23103.08103.39103.113334 0268
МТС 1P-0917:11:13106.5−0.9−0.84%107.4107.35106.29107.4107.23162173 71420
МТС 1P-1017:16:50103.39−0.35−0.34%103.74103.63103.17103.87103.43590610 264111
МТС 1P-1110:24:02N/AN/AN/AN/AN/AN/A000
МТС 1P-1217:16:50100.69−0.39−0.39%101.08102.45100.43102.45100.717171 50117
МТС 1P-1317:15:57100.55−0.41−0.41%100.96100.44100.06100.84100.212 4352 440 06442
МТС 1P-1417:16:4897.61−0.61−0.62%98.2297.9697.6198.3498.09965946 564192
МТС 1P-1515:55:2199.12+0.62+0.63%98.599.1299.1299.1299.1243 9652
МТС 1P-1610:24:03N/AN/AN/AN/AN/AN/A000
МТС 1P-1717:10:0799.5−0.1−0.10%99.699.5999.499.699.51163162 20024
МТС БО-0116:32:05102.56+0.56+0.55%102102.56102.56102.56102.5622 0511
МТС БО-0216:46:13N/A100.1N/AN/AN/AN/A000
МФ МарЭл1717:11:58103.05+0.47+0.46%102.58103.11102.33103.79103.42102105 48410
МФК ЦФПО0117:15:52100.92−0.12−0.12%101.04101.08100.9101.1101.05517522 40916
МФКузбас1716:22:24102.75+1.08+1.06%101.67102.75102.75102.75102.7511 0281
МясничБОП217:14:02101.35−0.26−0.26%101.61101.82101.35101.82101.366042 5716
МясничБОП317:16:45104.49−0.38−0.36%104.87104.62104104.87104.191 7591 832 654185
НАО 201717:15:55100.87−0.46−0.45%101.33100.83100.83101.32100.933319 9859
НафттрнБО117:14:24103.1−0.03−0.03%103.13103.5103.1103.5103.3220 6602
НафттрнБО217:15:24101.91+0.06+0.06%101.85101.9101.66101.99101.8461621 21124
НафттрнБО317:16:3099.9800%99.9899.9899.999.9999.983 8603 859 113125
НацСтдБО-210:24:07N/A99.7N/AN/AN/AN/A000
НЗРМ БО-П116:49:29106.94−0.56−0.52%107.5105.64105.08106.97106.1541435 19620
НижгорОб1115:55:21105.32−0.01−0.01%105.33105.32105.32105.32105.3286 3194
НижгорОб1216:57:03102−0.25−0.24%102.25101.99101103.01101.07885447 25016
НижгорОб1317:06:49102.51−0.99−0.96%103.5102.51102.51102.51102.5132 4602
НижгорОб1415:17:46N/A101.99N/AN/AN/AN/A000
НижгорОб1516:12:20N/A97.61N/AN/AN/AN/A000
НКК 1110:24:14N/AN/AN/AN/AN/AN/A000
НКК 1210:24:14N/AN/AN/AN/AN/AN/A000
НКНХ 1Р-0117:14:17110.69+0.94+0.86%109.75110.75110.69110.75110.7222 2142
ННК 0417:00:1598.94+0.01+0.01%98.9398.8198.898.9498.89257177 91222
ННК 0617:00:1598.94+0.02+0.02%98.9298.998.5698.9498.92174120 48810
ННовгор 1717:15:21101.53+0.02+0.02%101.51101.59101.51101.6101.563732 8808
Новосиб 1917:12:45N/A105.99N/AN/AN/AN/A000
Новосиб 2015:55:22N/A100.5N/AN/AN/AN/A000
Новосиб 2116:57:17N/A99N/AN/AN/AN/A000
Новосиб1015:57:29101−0.78−0.77%101.781011011011011816 3621
Новотр 1Р117:12:46100.400%100.4100.29100100.7100.2143 59443 684 560131
Новсиб 7об17:07:07105.99−0.01−0.01%106105105105.99105.7173 5945
Новсиб 8об15:55:23110.99+2.5+2.30%108.49110.99110.99110.99110.9917771
Новсиб 9об15:50:27N/A202.31N/AN/AN/AN/A000
Новсиб201615:55:23N/A106.45N/AN/AN/AN/A000
Новсиб201715:55:23N/A102.35N/AN/AN/AN/A000
НорНикБ1P117:15:50101.4−0.6−0.59%102101.71101.38102.94101.462 9442 987 026120
НПК ПБО-0115:55:23N/A101.05N/AN/AN/AN/A000
НПК ПБО-0215:55:23N/A103.99N/AN/AN/AN/A000
НПФ 0106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
НХП БО-П0116:23:59N/A105.97N/AN/AN/AN/A000
ОАЭ БО-П117:16:41103.57+0.27+0.26%103.3103.68103103.68103.54394407 93744
ОАЭ БО-П217:03:18103.3+0.25+0.24%103.05103.92103.3103.92103.67152157 58027
ОАЭ БО-П317:15:16105.6+0.09+0.09%105.51106.1105.6106.1105.78215227 42535
ОбКонФ БО114:12:12N/A100.23N/AN/AN/AN/A000
ОВК Фин Б116:57:5493.99+4.99+5.61%8993.9993.9993.9993.9921 4102
ОВК Фин0117:16:4078.27−0.11−0.14%78.3878.4177.5378.9178.449272 16935
ОГК-2 1P3R17:12:4292.04+0.54+0.59%91.592.9987.8192.9988.922017 7847
ОГК-2 2Р0115:09:0098.46+0.46+0.47%9898.4698.4698.4698.461211 8152
ОГК-2 3Р0126.03.2021 12:18:55N/A100.03N/AN/AN/AN/A000
ОДК 0116:35:12113−0.97−0.85%113.97114.54113114.54114.2866 8573
ОДК 0216:53:21103.5−0.46−0.44%103.96103.49103.49103.5103.577 2452
ОДК 0310:24:12N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р217:16:04101.79+0.27+0.27%101.52101.24101.24102.27101.79637648 383156
О'КЕЙ Б1Р317:15:2299.85−0.02−0.02%99.8799.8299.77100.2799.871 1661 164 432126
О'КЕЙ Б1Р416:55:1799.63+0.03+0.03%99.699.7999.6399.7999.64253252 08613
О'КЕЙ-Б01Р17:11:13100.16−0.01−0.01%100.17100.08100.04100.26100.09276276 23516
ОмскОб2016:18:4399.16+0.31+0.31%98.8598.9198.999.1698.993433 6586
ОмскОб201615:55:25N/A101.35N/AN/AN/AN/A000
Оптима1Р0117:15:02107.22+0.04+0.04%107.18106.92106.7107.36106.93357381 72487
ОР 1Р117:16:4199.9600%99.9699.9499.999.9899.945 1135 110 126245
ОР 1Р217:16:0110000%100100.0399.97100.0399.994 7534 752 648239
ОР 1Р317:05:32100.29+0.09+0.09%100.2100.01100.01100.29100.21698699 48692
ОР 1Р417:16:4099.15−0.06−0.06%99.2199.5799.0999.6899.23 6153 586 137329
ОР БО-07N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Оренб3500217:16:25100.9−0.4−0.39%101.3101.31100.9101.32101.327 816395 9584
Оренб3500317:15:12114.51−0.18−0.16%114.69114.12114.12115.4114.48675772 722165
Оренб3500417:12:40106.01+0.12+0.11%105.89105.48105.48106.01105.7522 1152
ОрлОбл201717:16:37101.55+0.06+0.06%101.49101.68101.5101.74101.661 4071 001 28038
ОткрФКБ911:42:13N/A88.87N/AN/AN/AN/A000
ОткрФКББ0213:30:43N/A72.28N/AN/AN/AN/A000
ОткрФКББ0317:00:1573.9900%73.9972.6872.6875.4872.921712 3975
ОткрФКББ0716:40:0296.95+0.13+0.13%96.8296.9596.9596.9596.9576 7873
ОткрФКББ1012:44:13N/A99.19N/AN/AN/AN/A000
ОткрФКББ1115:08:25137+36.01+35.66%100.9913713713713711 3701
ОткрФКББ1210:24:58N/A99.28N/AN/AN/AN/A000
ОткрФКББ1310:24:59N/A100.09N/AN/AN/AN/A000
ОткрФКББ1412:49:3899.85−0.03−0.03%99.8899.8699.8599.8699.8621 9972
ОткрФКББ410:24:59N/A75.02N/AN/AN/AN/A000
ОткрФКБИО114:15:33N/A109N/AN/AN/AN/A000
ОткрФКБИО213:20:09N/A96N/AN/AN/AN/A000
ОткрФКБИО313:20:09N/A86N/AN/AN/AN/A000
ОткрФКБИО413:20:09N/A102N/AN/AN/AN/A000
ОткрФКБИО513:20:09N/A91.39N/AN/AN/AN/A000
ОткрФКБИО817:10:07N/A92.07N/AN/AN/AN/A000
ОткрФКБИО917:00:15N/A88N/AN/AN/AN/A000
ОткрФКБОП117:12:14100.1+0.11+0.11%99.99100.35100.1100.35100.21212 0252
ОткрФКБОП317:10:36100+0.01+0.01%99.99100.35100100.35100.111616 0183
ОткрФКБОП514:07:4699.51−0.38−0.38%99.8999.5199.5199.5199.5119951
ОткрФКБП0713:50:0998.64−0.11−0.11%98.7598.598.598.7598.51935921 0303
ОткрФКБП613:54:5499.7−0.1−0.10%99.899.799.799.799.7200199 4001
ОткрФКБПБ111:16:38N/A99.61N/AN/AN/AN/A000
ОткрФКИО1213:20:09N/A99.5N/AN/AN/AN/A000
ОткрФКИОП113:20:09N/A88N/AN/AN/AN/A000
ОткрФКИОП213:20:09N/A96N/AN/AN/AN/A000
ОФЗ 2402017:05:4499.939−0.05−0.05%99.98999.8899.8899.98999.916159158 86638
ОФЗ 2402117:16:2299.138+0.01+0.01%99.12899.0299.0299.1499.139212 618210 787 470188
ОФЗ 2508317:16:34101.289−0.0010%101.29101.499101.221101.499101.30338 10238 592 346316
ОФЗ 2508417:16:4298.40100%98.40198.74998.2598.74998.386361 366355 534 477399
ОФЗ 2620512.04.2021 18:50:0799.999−0.0040%100.003100.00599.911100.00599.979315 631315 541 840919
ОФЗ 2620717:15:42106.029+0.029+0.03%106105.703105.703106.169105.818103 857109 961 512226
ОФЗ 2620917:14:49102.68+0.086+0.08%102.594102.869102.501102.869102.65847 74049 008 721504
ОФЗ 2621117:13:13102.296+0.085+0.08%102.211102.003102.003102.675102.11529 55130 175 964328
ОФЗ 2621217:16:4399.898−0.202−0.20%100.199.7599.75100.29999.923113 637113 549 183307
ОФЗ 2621517:16:38102.299+0.047+0.05%102.252102.2102.15102.379102.241675 879691 024 231193
ОФЗ 2621717:16:47100.899−0.02−0.02%100.919101.004100.852101.004100.901142 486143 770 405515
ОФЗ 2621817:16:33109.45−0.149−0.14%109.599109.113109.113109.815109.53162 59568 559 284217
ОФЗ 2621917:14:02103.855−0.045−0.04%103.9103.989103.731103.989103.882321 708334 197 829175
ОФЗ 2622017:11:00102.7500%102.75103.139102.318103.144102.68736 70437 690 362259
ОФЗ 2622117:16:41103.698−0.151−0.15%103.849103.354103.354104.496103.70885 85289 035 388189
ОФЗ 2622217:15:52102.046+0.018+0.02%102.028102.029101.862102.117102.049264 684270 107 330151
ОФЗ 2622317:16:28100.794+0.041+0.04%100.753100.909100.661100.911100.7058 9879 054 882409
ОФЗ 2622417:07:4498.49−0.31−0.31%98.898.50198.498.9198.51963 11362 178 020192
ОФЗ 2622517:16:3499.95−0.299−0.30%100.249100.48299.883101.218100.04674 28674 320 301381
ОФЗ 2622617:14:46104.937−0.052−0.05%104.989105.04104.666105.04104.90441 24443 266 618259
ОФЗ 2622717:08:55102.899−0.0010%102.9102.969102.751102.97102.8964 8334 972 97865
ОФЗ 2622817:16:38103.199−0.25−0.24%103.449103.7103.025103.7103.19571 39473 659 806161
ОФЗ 2622917:16:43101.604−0.196−0.19%101.8101.506101.506101.8101.68166 11167 222 43674
ОФЗ 2623017:16:27104.34−0.158−0.15%104.498104.284104.284104.779104.384795 236830 179 520405
ОФЗ 2623115:37:53N/AN/AN/AN/AN/AN/A000
ОФЗ 2623217:15:3194.901−0.196−0.21%95.09795.48994.81495.48994.96425 86024 557 6771 318
ОФЗ 2623317:16:0189.889−0.13−0.14%90.01990.08989.8290.47289.909121 013108 815 230660
ОФЗ 2623417:16:3892.238+0.066+0.07%92.17292.01191.992.29492.07615 316566 519 632364
ОФЗ 2623517:14:1990.85−0.348−0.38%91.19891.990.60191.98990.89134 667122 568 768277
ОФЗ 2623617:15:5191.95−0.21−0.23%92.1692.68991.85392.68991.928170 857157 064 946100
ОФЗ 2900617:16:43101.481−0.019−0.02%101.5101.403101.403101.594101.55515 73115 975 597106
ОФЗ 2900717:09:08103.531+0.01+0.01%103.521103.586103.521103.8103.7349 80210 167 97643
ОФЗ 2900817:02:21105.441−0.057−0.05%105.498105.361105.361105.5105.4619831 036 68630
ОФЗ 2900917:16:42106.551−0.023−0.02%106.574106.573106.551106.705106.571 2531 335 32723
ОФЗ 2901017:15:55108−0.692−0.64%108.692108.401108108.695108.07575 68881 800 01285
ОФЗ 2901217:16:2099.67−0.084−0.08%99.75499.59299.59299.899.72515 57615 533 231195
ОФЗ 2901317:16:1797.45+0.0020%97.44897.4597.2797.4997.453 1143 034 57913
ОФЗ 2901417:00:2998.24+0.05+0.05%98.1998.0598.0598.2498.193 0142 959 44513
ОФЗ 2901517:00:2997.57−0.029−0.03%97.59997.59997.5797.59997.58521 9522
ОФЗ 2901617:00:2998.2−0.14−0.14%98.3498.298.298.298.254 9102
ОФЗ 2901717:01:5297.13+0.177+0.18%96.95397.83997.1397.83997.48521 9502
ОФЗ 2901817:14:4997.106−0.194−0.20%97.397.397.10597.397.2382221 39216
ОФЗ 2901917:00:2997.7+0.38+0.39%97.3297.797.797.797.719771
ОФЗ 2902011:18:45N/A97.849N/AN/AN/AN/A000
ОФЗ 4601117:12:32138.9+6.504+4.91%132.396138.9138.9138.9138.911 2501
ОФЗ 4601217:16:39105+2+1.94%103106.9104106.9105.333 0013
ОФЗ 4601817:06:23100.998+0.0030%100.995101.176100.871101.176100.99110241 20410
ОФЗ 4602017:16:2597.6−0.153−0.16%97.75397.51197.51197.997.7962 6652 606 26762
ОФЗ 4602217:13:0099.765−0.0040%99.76999.99999.75610099.8614746 93514
ОФЗ 4602317:01:35105.119−2.635−2.45%107.754106.3105.119106.3105.7121 0572
ОФЗ 5200117:16:20101.775+0.065+0.06%101.71107.949101.7107.949101.785471613 79428
ОФЗ 5200217:13:2798−0.05−0.05%98.0598.0979898.198.07761 54668 333 45643
ОФЗ 5200317:16:2097.8+0.051+0.05%97.74997.797.57397.897.79328 89329 081 688168
ОхтаГр БП017:02:59102.63−0.12−0.12%102.75103.05102.6103.05102.64345354 11723
ПЕРЕСВ БП110:02:10N/A57N/AN/AN/AN/A000
ПЕРЕСВ БП211:23:23N/A89.89N/AN/AN/AN/A000
ПЕРЕСВ БП305.10.2020 10:06:20N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП511:18:53N/A90N/AN/AN/AN/A000
ПЕРЕСВ С0114:59:4513−5.19−28.53%18.19131313132861
ПЕРЕСВЕТБ216:12:02N/A58N/AN/AN/AN/A000
ПЕРЕСВЕТБ312:13:4987.48+29.48+50.83%5887.4887.4887.4887.4818751
ПИК БО-717:09:44101.3−0.89−0.87%102.19102.22101.13102.22101.21128129 54318
ПИК БО-П0117:05:0399.38−0.02−0.02%99.499.4999.3499.599.373 8553 830 79796
ПИК БО-П0217:16:22102.41−0.09−0.09%102.5101.82101.79102.6102.3816367 296117
ПИК БО-П0317:14:29104.85+0.17+0.16%104.68105104.62105104.692 8522 985 749140
ПИК БО-П0415:55:2699.9−0.06−0.06%99.9699.999.999.999.921 9981
ПИК БО-П0617:15:17100−0.04−0.04%100.04100100100.01100.011010 0015
ПИК БО-П0717:01:23100.34−0.02−0.02%100.36100.49100.33100.5100.368 6588 689 45079
ПИК К 1P116:31:17N/A100.94N/AN/AN/AN/A000
ПИК К 1P217:15:59101.79−0.2−0.20%101.99101.52101.51102.15101.761 4491 474 537273
ПИК К 1P317:15:52100.24+0.12+0.12%100.12100.33100.1100.34100.241 5911 594 785113
Пионер 1P317:16:21100.3+0.3+0.30%10099.7599.75100.31100.021414 0025
Пионер 1P417:13:26101.6+0.08+0.08%101.52101.69101.5101.69101.593 0423 090 41848
Пионер 1P517:16:4199.900%99.999.999.8699.999.99 1289 118 557263
ПионерБО216:51:26N/A99.9N/AN/AN/AN/A000
ПионЛизБП117:16:09102.53+0.03+0.03%102.5101.92101.92102.53102.041111 2244
ПионЛизБП217:11:2996.5+0.27+0.28%96.2396.149696.7496.39599577 34954
ПионЛизБП317:15:1395.25−0.05−0.05%95.395.495.0695.495.3463441 24542
ПионЛизБП417:05:38100.01+0.01+0.01%10010099.98100.05100299298 99522
ПКБ 1Р-0117:06:59104.07+0.09+0.09%103.98104.05104104.08104.059 73110 125 26619
ПКБ БО-0117:14:17101.67+0.03+0.03%101.64101.65101.57101.67101.631 506459 15264
ПКТ 0117:16:3492.39−1.61−1.71%9492.5692.3993.9792.77973 23614
ПКТ 0217:00:1565.55−0.01−0.02%65.5666.3165.5566.9965.777649 9839
ПКТ 0317:15:5796.05−0.04−0.04%96.0997.4396.0197.4396.443129 89510
ПНППК 1P0114:06:33104.9300%104.93104.93104.93104.93104.931111 5422
ПозТех-1Р117:16:22104.39+0.43+0.41%103.96104103.93104.52104.24213222 03028
ПолиплБ0317:15:40N/A99.98N/AN/AN/AN/A000
ПолиплП1Б110:25:14N/AN/AN/AN/AN/AN/A000
Полюс Б1P117:16:35101.4−0.33−0.32%101.73101.7101.28102.77101.63628638 261246
ПолюсБ117:07:34102.01+0.05+0.05%101.96101.81101.44102.01101.57469476 37536
ПолюсБ217:09:17102.15+0.03+0.03%102.12102.15102.15102.15102.152121 4522
ПолюсБ317:16:15101.89−0.23−0.23%102.12101.89101.89101.9101.891111 2087
ПочтаР1P1017:16:3999.13+1.13+1.15%9899.1399.1399.1399.1310099 1301
ПочтаРБ1P110:25:16N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P216:28:04100.3300%100.33100.33100.3100.33100.33474 342475 907 32618
ПочтаРБ1P316:33:5098−1−1.01%9998989898200196 00010
ПочтаРБ1P416:01:28N/A103N/AN/AN/AN/A000
ПочтаРБ1P517:16:48103.18−0.29−0.28%103.47101.52101.52103.2102.581616 4149
ПочтаРБ1P614:36:36N/A100N/AN/AN/AN/A000
ПочтаРБ1P710:25:16N/A106.5N/AN/AN/AN/A000
ПочтаРБ1P815:35:01N/A103.4N/AN/AN/AN/A000
ПочтаРБ1P910:55:33N/A100.04N/AN/AN/AN/A000
ПочтаРосБ110:25:17N/AN/AN/AN/AN/AN/A000
ПочтаРосБ214:30:30N/A102N/AN/AN/AN/A000
ПочтаРосБ317:12:41N/A101.5N/AN/AN/AN/A000
ПочтаРосБ416:00:20100.13+1.45+1.47%98.68100.13100.13100.13100.132020 0262
ПравоурмБ110:25:19N/A100.45N/AN/AN/AN/A000
ПрГарант 212.04.2021 18:34:24N/A94.3N/AN/AN/AN/A000
ПрГрад Б0110:25:21N/AN/AN/AN/AN/AN/A000
ПР-Лиз 1P117:05:40100.32−0.08−0.08%100.4100.44100.32100.44100.325959 1919
ПР-Лиз 1P217:16:15101.67+0.12+0.12%101.55101.95101.5101.96101.639091 4677
ПР-Лиз 1P317:13:15102.03+0.03+0.03%102102.21102.02102.21102.05132134 70812
ПР-Лиз 2P117:16:22100.31−0.11−0.11%100.42100.5100.1100.56100.252 2662 271 645152
Продкорп0117:08:49102.9+0.89+0.87%102.01102.86102.62103.02102.91246253 16721
Промкап 0229.03.2021 15:19:46N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб310:25:38N/A103.99N/AN/AN/AN/A000
Промсвб3P117:11:4199.48−0.02−0.02%99.599.599.4899.599.54342 7848
Промсвб3P317:05:0299.52−0.46−0.46%99.98100.1499.52100.1499.962827 9903
Промсвб405.04.2021 10:20:12N/A107.18N/AN/AN/AN/A000
Промсвб510:25:39N/AN/AN/AN/AN/AN/A000
ПромсвбБП116:07:47100.06−0.09−0.09%100.15100.3100.06100.3100.09142142 1318
ПропфинБО110:18:25N/A97.79N/AN/AN/AN/A000
ПрУдмР0810:25:48N/A100N/AN/AN/AN/A000
ПСБ 3P-0415:08:5299.3+0.3+0.30%99999999.3899.032625 7473
ПСБ FIX3P110:25:47N/AN/AN/AN/AN/AN/A000
ПЮДМ БО-П117:00:22102.6+0.53+0.52%102.07102.01102.01102.6102.312102 3052
ПЮДМ БО-П217:05:05102.8+0.16+0.16%102.64102.75102.64102.85102.826267 27017
Райфб БР0117:06:1999.35+0.15+0.15%99.299.2599.2599.3599.352 1942 179 6354
РВК-Ин1Р0117:11:1998.5+0.1+0.10%98.498.498.498.9398.510 42710 270 1734
РГ Лиз 0115:55:08100.25+0.25+0.25%100100.25100.25100.25100.251515 0381
РегПрод1Р117:02:57105.28+0.27+0.26%105.01105.35105.27105.35105.31414 7425
РедСофт1P216:50:26100.47−0.01−0.01%100.48100.07100.06100.47100.12828 0275
РедСофт2P117:16:29106.29+0.79+0.75%105.5106.3105.5106.3105.788 4564
РенКредБО417:13:2698.94+0.35+0.36%98.5998.5698.5698.9998.93182180 05822
РенКредБО617:07:0598.49+0.44+0.45%98.0598.6598.0598.6598.43149146 66724
РенСтр1P117:12:44100.500%100.5100.49100.2100.76100.632 5482 564 07489
РЕСОЛизБ0115:11:10N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0310:25:40N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0410:25:40N/A108.96N/AN/AN/AN/A000
РЕСОЛизБ0517:11:18103.26−0.01−0.01%103.27103.27101.01103.27103.248082 5888
РЕСОЛизБП216:01:04N/A102.8N/AN/AN/AN/A000
РЕСОЛизБП317:16:41100.16+0.12+0.12%100.04100.16100.16100.16100.1644 0062
РЕСОЛизБП417:15:23100.38−0.01−0.01%100.39100.36100.32100.4100.393 3083 320 74737
РЕСОЛизБП617:15:54104.13+0.38+0.37%103.75103.74103.65104.13103.93150155 89033
РЕСОЛизБП717:10:46103.85+0.4+0.39%103.45104.23103.39104.23103.87302313 69818
РЕСОЛизБП815:49:29N/A98.99N/AN/AN/AN/A000
РЖД 1Б-0110:00:04N/A98.94N/AN/AN/AN/A000
РЖД 1Р-05R17:15:02100.29−0.21−0.21%100.5100.5799.2100.72100.413939 15923
РЖД 1Р-06R16:31:42101.3−1.1−1.07%102.4101.3101.3101.3101.3451456 8636
РЖД 1Р-07R17:16:47101.16+0.09+0.09%101.07101.16101.16101.16101.163838 4411
РЖД 1Р-08R16:55:17101+0.5+0.50%100.5100.5100.5101100.6344 0252
РЖД 1Р-09R13:25:07N/A100N/AN/AN/AN/A000
РЖД 1Р-10R17:15:53103.58+0.01+0.01%103.57103.57103.57103.58103.57229237 1787
РЖД 1Р-11R10:25:42N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R17:15:36106.48−0.94−0.88%107.42107.37106.38107.52107.07159170 23619
РЖД 1Р-13R17:16:29113.04+0.04+0.04%113112.15112.15113.43113111125 42514
РЖД 1Р-14R17:16:22115.33+0.5+0.44%114.83116.02112.61116.02114.836271 19825
РЖД 1Р-15R16:01:34N/A107.6N/AN/AN/AN/A000
РЖД 1Р-16R17:15:54105+0.1+0.10%104.9106.02104.92106.02104.98407427 27976
РЖД 1Р-17R17:16:36100.31−0.18−0.18%100.4999.9899.98100.59100.31010 0308
РЖД 1Р-18R16:19:56100.99+0.49+0.49%100.5100.99100.99100.99100.991010 0991
РЖД 1Р-19R10:25:45N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R17:16:08100.400%100.4100.9100.3100.9100.393 3913 404 176192
РЖД 1Р-21R17:12:4698.4+0.02+0.02%98.3898.3798.0298.4498.34551541 86153
РЖД 1Р-22R13:32:15N/AN/AN/AN/AN/AN/A000
РЖД 36 обл10:25:44N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R17:15:53104+0.1+0.10%103.9104.49103.85104.49103.92875909 329214
РЖД Б01P2R17:16:27105−0.23−0.22%105.23105.24104.94105.65105.06180189 10137
РЖД Б01P3R17:16:45106−1.89−1.75%107.891061061061065053 0001
РЖД Б01P4R17:12:43104.500%104.5104.5104.5104.5104.555 2252
РЖД БО-0217:06:10102+1.07+1.06%100.93101100102100.145050 06911
РЖД БО-0510:26:32N/AN/AN/AN/AN/AN/A000
РЖД БО-0710:42:29100.8900%100.89100.89100.89100.89100.891010 0891
РЖД БО-0910:26:14N/AN/AN/AN/AN/AN/A000
РЖД БО-1010:26:14N/AN/AN/AN/AN/AN/A000
РЖД БО-1116:41:26N/A102.75N/AN/AN/AN/A000
РЖД БО-1210:26:15N/AN/AN/AN/AN/AN/A000
РЖД БО-1310:26:15N/AN/AN/AN/AN/AN/A000
РЖД БО-1410:26:15N/AN/AN/AN/AN/AN/A000
РЖД БО-1510:26:16N/AN/AN/AN/AN/AN/A000
РЖД БО-1610:26:16N/AN/AN/AN/AN/AN/A000
РЖД БО-1713:23:44N/A125N/AN/AN/AN/A000
РЖД БО-1810:26:16N/AN/AN/AN/AN/AN/A000
РЖД БО-1910:26:16N/AN/AN/AN/AN/AN/A000
РЖД-19 обл16:37:35103.2−0.55−0.53%103.75103.52103.2103.52103.3834 17635 330 16321
РЖД-23 обл16:53:45103.54−0.29−0.28%103.83103.85103.4103.85103.632 58733 761 48726
РЖД-28 обл14:48:13100.15+0.15+0.15%100100.15100.15100.15100.1522 0031
РЖД-30 обл17:16:47100.5−0.3−0.30%100.8100.5100.5100.5100.5250251 2501
РЖД-32 обл17:16:25100.75+0.13+0.13%100.62100.9100.65100.9100.74157158 16834
РЖД-33 обл10:26:18N/AN/AN/AN/AN/AN/A000
РЖД-34 обл10:26:18N/AN/AN/AN/AN/AN/A000
РЖД-35 обл10:26:18N/AN/AN/AN/AN/AN/A000
РЖД-41 обл17:12:43N/A100.97N/AN/AN/AN/A000
РЖД-42 обл10:26:18N/AN/AN/AN/AN/AN/A000
РитейлБФ0117:10:02102.57−0.12−0.12%102.69102.89102.44102.89102.612 9283 004 311145
РитйлБФ1P117:15:1699.5+0.01+0.01%99.4999.599.0599.5899.495 2665 239 006120
РитйлБФ1P217:11:1599.83−0.02−0.02%99.8599.8599.6599.8799.8314 29314 269 174234
РКССочи2Р117:16:10100.4900%100.49100.64100.41100.64100.491 1181 123 47377
РКССочиБ0117:16:39103.29−0.12−0.12%103.41103.01103.01103.41103.27227234 43040
РН БАНК 0113:42:18100.19+0.01+0.01%100.18100.19100.19100.19100.198686 1632
РН БАНК1Р311:52:10101.700%101.7101.7101.7101.7101.7390396 6301
РН БАНК1Р416:25:30102.1−0.2−0.20%102.3102.3102.1102.3102.1124126 6064
РН БАНК1Р516:46:53102.19+0.19+0.19%102101.91101.9102.19101.961616 3146
РН БАНК1Р612:04:48N/A101.35N/AN/AN/AN/A000
РН БАНК1Р716:48:0998.66+0.09+0.09%98.5798.698.698.998.661817 7586
РНКБ 0114:48:17100−0.1−0.10%100.11001001001002020 0002
Роделен1Р117:13:53101.29+0.15+0.15%101.14101.07101.07101.38101.2914428 26925
Роделен1Р217:16:24101+0.52+0.52%100.48101.32100.52101.32101.2362219 95938
РОЛЬФ 1Р0117:07:14102.3+0.05+0.05%102.25102.91102.11102.91102.29640654 66036
РОЛЬФ 1Р0217:16:27101.2−0.03−0.03%101.23101.18101.07101.38101.21 2381 252 84472
Росагрл1Р115:46:0799.9800%99.9899.9899.9899.9899.982019 9962
Росагрл1Р215:36:0099.8500%99.8599.8599.8599.8599.8554 9931
Росбанк2P310:26:20N/AN/AN/AN/AN/AN/A000
Росбанк2P416:37:14102.15−0.05−0.05%102.2102.16102.15102.16102.151 1891 214 5658
Росбанк2P511:08:56100.13+0.02+0.02%100.11100.13100.13100.13100.1366 0081
Росбанк2P612:38:20N/A102.35N/AN/AN/AN/A000
Росбанк2P713:00:47N/A100.09N/AN/AN/AN/A000
Росбанк2P817:10:5798.8−0.44−0.44%99.2499.2598.899.2598.814 0794 030 2774
РосбанкБ1110:26:22N/A100N/AN/AN/AN/A000
РосбанкБ1214:30:25N/A101.25N/AN/AN/AN/A000
РосбанкБ1910:26:38N/AN/AN/AN/AN/AN/A000
РосбанкБ2016:01:04N/A82.48N/AN/AN/AN/A000
РосбанкБ2515:33:21N/A85.02N/AN/AN/AN/A000
РосбанкБ2611:16:51N/A100.29N/AN/AN/AN/A000
РосбанкБО510:26:39N/A103.5N/AN/AN/AN/A000
РосбанкБО810:26:39N/A80N/AN/AN/AN/A000
Росбн13ИП11:16:57N/AN/AN/AN/AN/AN/A000
Росбн14ИП10:00:34N/A114N/AN/AN/AN/A000
Росбн15ИП10:26:40N/A109.35N/AN/AN/AN/A000
Росбн18ИП11:17:03N/AN/AN/AN/AN/AN/A000
Росбн19ИП10:26:40N/AN/AN/AN/AN/AN/A000
РосбнБО1213:06:45N/A88.91N/AN/AN/AN/A000
РосбнБСО1210:26:41N/A100N/AN/AN/AN/A000
РосбнБСО1310:26:41N/A100N/AN/AN/AN/A000
РосбнБСО1410:26:41N/A100N/AN/AN/AN/A000
РосбнБСО1510:26:41N/A100N/AN/AN/AN/A000
РосДорБ 0210:26:49N/A100N/AN/AN/AN/A000
Росморп1Р117:16:5097.55+0.3+0.31%97.2597.597.597.5697.554846 82440
РОСНАНО2P117:15:15101.61+0.01+0.01%101.6101.49101.49101.78101.64448455 34536
РОСНАНО2P416:45:3199.56−0.1−0.10%99.6699.899.499.9899.61628625 57985
РОСНАНО2P516:54:0999.3+0.01+0.01%99.2998.5598.4599.3998.91167165 83422
Роснефть0417:15:01103.1+0.22+0.21%102.88103.52102.77103.521032626 78018
Роснефть0516:10:21103.11−0.01−0.01%103.12103.14102.48103.14102.824344 21221
Роснефть0612:38:20N/A105.99N/AN/AN/AN/A000
Роснефть0717:15:50101.5+0.01+0.01%101.49102.41101.31102.41101.454040 57919
Роснефть0817:16:41101.37−0.13−0.13%101.5101.499.94101.4100.135454 07212
Роснефть0912:52:13N/A105N/AN/AN/AN/A000
Роснефть1013:51:15N/A104.5N/AN/AN/AN/A000
РоснефтьБ116:00:36103−0.5−0.48%103.510310310310322 0602
РоснефтьБ516:05:50100.45−0.05−0.05%100.5100.45100.45100.45100.4511 0051
РоснефтьБ610:26:44N/A100.55N/AN/AN/AN/A000
РоснефтьБ716:00:36N/A103.18N/AN/AN/AN/A000
Роснфт1P110:26:44N/A100N/AN/AN/AN/A000
Роснфт1P216:57:01102.42−0.06−0.06%102.48102.42102.42102.42102.4299 2181
Роснфт1P312:08:44N/AN/AN/AN/AN/AN/A000
Роснфт1P417:10:11103.82−0.16−0.15%103.98104.26103.59104.26103.712 5652 660 15587
Роснфт1P510:26:46N/AN/AN/AN/AN/AN/A000
Роснфт1P610:26:46N/A100.32N/AN/AN/AN/A000
Роснфт1P710:26:46N/A100.66N/AN/AN/AN/A000
Роснфт1P811:17:09N/A100N/AN/AN/AN/A000
Роснфт2P111:17:14N/A100.05N/AN/AN/AN/A000
Роснфт2P1017:16:4796.5−0.39−0.40%96.8996.5696.4896.5696.511716 40611
Роснфт2P211:17:20N/A100.05N/AN/AN/AN/A000
Роснфт2P314:30:25N/A102.3N/AN/AN/AN/A000
Роснфт2P417:12:57101.49−0.01−0.01%101.5101.21101.1102101.52245248 71444
Роснфт2P517:16:30101.45−0.62−0.61%102.07102.07101.14102.07101.45223226 22817
Роснфт2P617:16:35N/A107.94N/AN/AN/AN/A000
Роснфт2P710:26:48N/AN/AN/AN/AN/AN/A000
Роснфт2P816:41:12103.48−0.01−0.01%103.49103.48103.48103.48103.4822 0702
Роснфт2P917:15:5899.1−3.83−3.72%102.9399.199.199.199.119911
Роснфт3P0111:17:26N/A100N/AN/AN/AN/A000
Роснфт3P0211:17:33N/A100N/AN/AN/AN/A000
РоснфтБО1016:42:22N/A100.4N/AN/AN/AN/A000
РоснфтБО1117:12:40N/A105.1N/AN/AN/AN/A000
РоснфтБО1217:12:40N/A105.1N/AN/AN/AN/A000
РоснфтБО1310:27:12N/A105.1N/AN/AN/AN/A000
РоснфтБО1417:12:41N/A105.1N/AN/AN/AN/A000
РоснфтБО210:27:12N/A110.8N/AN/AN/AN/A000
РоснфтБО317:16:48N/A110.88N/AN/AN/AN/A000
РоснфтБО410:27:13N/A109.93N/AN/AN/AN/A000
РоснфтБО816:43:16N/A100.4N/AN/AN/AN/A000
РоснфтБО917:16:48107.64+0.14+0.13%107.5107.64107.64107.64107.6411 0761
РоссетБ1Р116:00:32102.52+0.02+0.02%102.5102.53102.52102.53102.5233 0763
РоссетБ1Р213:18:40N/A102N/AN/AN/AN/A000
РоссетБ1Р310:27:14N/AN/AN/AN/AN/AN/A000
РОССИУМ 0110:04:31N/A100.05N/AN/AN/AN/A000
РОССИУМ Б114:49:18N/A100N/AN/AN/AN/A000
РОССИУМ1P121.01.2021 12:38:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P221.01.2021 12:38:38N/AN/AN/AN/AN/AN/A000
РОССИУМ1P321.01.2021 12:38:48N/AN/AN/AN/AN/AN/A000
РОССИУМ2P112.02.2021 10:11:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P203.02.2021 10:23:13N/A100.02N/AN/AN/AN/A000
РОССИУМ2P310:27:15N/AN/AN/AN/AN/AN/A000
РоссЮг БО210:27:14N/AN/AN/AN/AN/AN/A000
Ростел1P1R16:58:14104.4+3.12+3.08%101.28101.43101.43104.4103.9166 2345
Ростел1P2R16:00:28103.54+0.07+0.07%103.47102.41102.41103.57103.173839 20413
Ростел1P3R17:16:25102.29−1.4−1.35%103.69102.39102.29102.39102.3819837 800303
Ростел1P4R16:25:18100.36−1.28−1.26%101.64100.36100.36100.36100.3611 0041
Ростел1P5R16:00:30102.05−0.84−0.82%102.89102.89102.05102.89102.41382391 1986
Ростел2P1R15:26:29101.9+0.15+0.15%101.75101.89101.89101.9101.922 0382
Ростел2P2R17:05:4099.75+0.34+0.34%99.4199.6599.6510099.83204203 65840
Ростел2P3R17:15:4199.85−0.25−0.25%100.199.5199.51100.3699.7325 60525 536 92071
Ростел2P4R12:31:16N/A101N/AN/AN/AN/A000
Ростел2P5R10:36:03N/AN/AN/AN/AN/AN/A000
РостелБО-114:08:41N/A106.56N/AN/AN/AN/A000
РОСЭКСИМБ117:08:18100.1−0.05−0.05%100.15100.1100.1100.1100.17070 0701
РоялКапБО316:57:43101.86+0.36+0.35%101.5101.97101.16101.99101.83273277 98622
РоялКапБО416:58:52101.68−0.06−0.06%101.74101.72101.46101.8101.699899 65520
РоялКапБО517:15:58100.85+0.12+0.12%100.73100.84100.74100.87100.84124125 04017
РСБ ХМАО0110:36:00N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0117:15:54100.4900%100.49100.49100.49100.49100.4911 0051
РСГ-ФинБ0910:57:41N/A105N/AN/AN/AN/A000
РСГ-ФинБ1017:16:34101−0.89−0.87%101.89101.49101101.49101.333030 3994
РСГ-ФинБ1115:53:42103.62+0.07+0.07%103.55103.57103.56104.98103.952728 0668
РСГ-ФинБ717:16:50102.75−0.7−0.68%103.45102.39102.39103.01102.96142146 20526
РСетиЛЭБО312:04:50N/A99.1N/AN/AN/AN/A000
РСетиЛЭБО415:49:27N/A98.95N/AN/AN/AN/A000
РСетиЛЭБО510:35:57N/AN/AN/AN/AN/AN/A000
РСетиМР1P116:01:31N/A103.8N/AN/AN/AN/A000
РСетиМР1P216:00:30N/A101.79N/AN/AN/AN/A000
РСетиМР1P315:40:07N/A98.45N/AN/AN/AN/A000
РСетиМРБ1014:30:30N/A102N/AN/AN/AN/A000
РСетиМРБ510:35:57N/AN/AN/AN/AN/AN/A000
РСКуб1P0110:35:57N/AN/AN/AN/AN/AN/A000
РСХБ 01Т117:11:46102.75−0.05−0.05%102.8102.89102.02102.89102.4317 00817 420 648101
РСХБ 06Т110:36:01N/A129.9N/AN/AN/AN/A000
РСХБ 07Т110:38:28N/A129.9N/AN/AN/AN/A000
РСХБ 08Т117:16:46124.13−0.67−0.54%124.8124.1123.94124.53124.141 3181 636 12858
РСХБ 09Т117:15:31102.7−0.77−0.74%103.47102.69102.4102.8102.62266272 97044
РСХБ 11В117:01:38116.9339−0.0661−0.06%117116.9339116.9339116.9339117.3784190 6361
РСХБ 1216:53:05100.6−0.5−0.49%101.1100.6100.6100.6100.62525 1501
РСХБ 1312:33:28N/A100.79N/AN/AN/AN/A000
РСХБ 1416:59:24100.42−0.35−0.35%100.77100.59100.4100.59100.562 4912 504 92511
РСХБ 1516:25:48100.7−1.03−1.01%101.73100.7100.7100.7100.71515 1052
РСХБ 1614:30:19N/A102N/AN/AN/AN/A000
РСХБ 1715:09:2097−5.61−5.47%102.619797979719701
РСХБ 1816:10:56100.500%100.5100.5100.5100.5100.5255256 27511
РСХБ 2017:14:24101.76−0.24−0.24%102102101.31102.2101.418384 17212
РСХБ 2116:51:2497.24+0.34+0.35%96.997.296.597.2996.575 3035 121 15834
РСХБ 2213:47:22N/A104.98N/AN/AN/AN/A000
РСХБ 2314:30:19103−0.24−0.23%103.24100.03100.03103.29103.132222 6883
РСХБ 2410:53:06N/A100N/AN/AN/AN/A000
РСХБ 2511:44:01N/A100N/AN/AN/AN/A000
РСХБ 2617:04:13N/A100N/AN/AN/AN/A000
РСХБ 2711:41:51N/A116N/AN/AN/AN/A000
РСХБ 2810:38:28N/A110.7N/AN/AN/AN/A000
РСХБ 31Т110:38:34N/AN/AN/AN/AN/AN/A000
РСХБ Б01R17:12:45100.58−0.12−0.12%100.7100.58100.54100.58100.541 0551 060 7193
РСХБ Б02RP17:15:5099.98+0.35+0.35%99.6399.9899.5699.9899.89589588 35752
РСХБ Б03RP17:11:5197.4+0.15+0.15%97.2596.7696.7697.4397.4322313 64115
РСХБ Б04RP17:16:4997.3−0.35−0.36%97.6597.0997.0997.6597.31261253 99123
РСХБ БО 2P17:16:36100.45−0.19−0.19%100.64100.62100.45100.62100.571919 1084
РСХБ БО 3P14:17:02N/A101.4N/AN/AN/AN/A000
РСХБ БО10Р16:43:17100.2500%100.25100.25100.2100.25100.22530531 15517
РСХБ БО1316:31:40N/A101.2N/AN/AN/AN/A000
РСХБ БО1415:09:39101−0.5−0.49%101.5101.01101101.01101140141 4002
РСХБ БО1515:37:40N/A102.44N/AN/AN/AN/A000
РСХБ БО1710:38:31N/A99.84N/AN/AN/AN/A000
РСХБ БО-5Р17:12:51101.44+0.17+0.17%101.27101.75101.2101.75101.331 6011 622 30148
РСХБ БО-6Р17:05:07103.36−0.04−0.04%103.4103.78103.36103.78103.55679703 12925
РСХБ БО-7Р10:38:30N/AN/AN/AN/AN/AN/A000
РСХБ БО810:38:31N/A111.19N/AN/AN/AN/A000
РСХБ БО917:03:07N/A100.8N/AN/AN/AN/A000
РСХБ БО-9Р16:39:22100.38+0.17+0.17%100.21100.79100.38100.79100.463 72163 973 2686
РСХБ С01Е117:01:35N/A94.85N/AN/AN/AN/A000
РСХБ2Р0917:14:0299.13−0.12−0.12%99.2599.899.1399.9399.811 1621 159 77116
РСХБ2Р1RIB10:38:35N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB10:38:35N/AN/AN/AN/AN/AN/A000
РСЭКСМБ1Р111:01:24N/A100.05N/AN/AN/AN/A000
РСЭКСМБ2Р114:30:30N/A100.5N/AN/AN/AN/A000
РСЭКСМБ2Р214:30:30N/A99.1N/AN/AN/AN/A000
РСЭКСМБ2Р312:02:37N/A101.83N/AN/AN/AN/A000
Рубеж 1P117:15:38105.3−0.18−0.17%105.48106.37105.21106.37105.876770 93313
РУСАБрБ1P116:57:45101.9−0.09−0.09%101.99101.9101.5101.9101.551 1411 158 67915
РУСАБрБ1P217:05:06N/A102.29N/AN/AN/AN/A000
РУСАБрБ1P317:11:52101.2−0.1−0.10%101.3101.8101.05101.8101.12 4262 452 75212
РУСАБрБ1P416:45:30100.4−0.3−0.30%100.7100.74100.26100.74100.69192193 32018
РУСАБрБ2P117:13:1198.44−0.31−0.31%98.759998.399.0198.59370364 76791
РусАква1Р117:15:59100.96+0.18+0.18%100.78100.89100.62101100.899 96510 053 905170
РУСАЛБрБ0117:10:3292.99−3.04−3.17%96.0396.0290.0696.0292.52433400 61149
РусГидро0131.03.2021 18:50:00101.96+1.75+1.75%100.21101.97101.96101.97101.972424 47310
РусГидро0231.03.2021 18:40:03N/A100.99N/AN/AN/AN/A000
РусГидро0714:57:1595.25+1.52+1.62%93.7395.2595.2595.2595.2519531
РусГидро0817:15:2990.18−4.53−4.78%94.7190.1890.1890.1890.181513 5272
РусГидро0916:43:21N/A102N/AN/AN/AN/A000
РуСол клА16:45:52N/A100.02N/AN/AN/AN/A000
РуСол клБ16:45:52103.100%103.1103.1103.1103.1103.119701
РуСол клВ10:39:25N/AN/AN/AN/AN/AN/A000
СамарОбл1017:11:05101.03−0.11−0.11%101.14101.28101101.28101.113 079661 130405
СамарОбл1217:15:07105.82+0.04+0.04%105.78104.77104.77105.82105.634744 68111
СамарОбл1316:27:27102.01−1.03−1.00%103.04102.01102.01102.89102.1954 5985
СамарОбл1413:04:21N/A101N/AN/AN/AN/A000
СамарОбл1516:43:56N/A97.5N/AN/AN/AN/A000
Самолет 0110:39:23N/A109N/AN/AN/AN/A000
Самолет1P415:54:28N/A98.13N/AN/AN/AN/A000
Самолет1P517:16:1399.83−0.2−0.20%100.0310099.8310099.94210209 8846
Самолет1P617:14:46100.94−0.14−0.14%101.08101.18100.8101.44101.2847857 17370
Самолет1P717:16:51105.32−0.4−0.38%105.72105.3105.22105.66105.51 6501 740 693100
Самолет1P817:08:15105.15+0.22+0.21%104.93104.73104.5105.16104.893 0323 180 244179
Самолет1P917:16:41101−0.09−0.09%101.09100.85100.79101.14101.016 7956 863 957655
СамолетБП116:37:21103.29+1.28+1.25%102.01103.29103.26103.29103.28147 2305
СамолетБП216:59:59105.5−0.1−0.09%105.6105.51105.5105.51105.5133 1652
СамолетБП310:39:52N/AN/AN/AN/AN/AN/A000
СаратОбл1716:53:11102.13−0.46−0.45%102.59102.36102.13102.41102.265859 30910
Сбер Sb10R09.04.2021 09:50:27N/AN/AN/AN/AN/AN/A000
Сбер Sb11RN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Сбер Sb12R17:13:18101.7−0.12−0.12%101.82101.98101.57102.08101.7614 81115 071 71078
Сбер Sb13R17:13:26100.78−0.02−0.02%100.8100.63100.63101.08100.76337339 55426
Сбер Sb14R17:16:10100.45−0.24−0.24%100.69100.79100.43100.79100.4515 45615 525 707104
Сбер Sb15R17:15:0299.33+0.05+0.05%99.2899.6399.3199.6399.363 2043 183 63072
Сбер Sb16R17:10:0797−0.38−0.39%97.3897.1496.3197.896.8511 79911 427 265167
Сбер Sb17R17:13:3298.1+0.05+0.05%98.0597.9997.6998.2498.067 1827 042 885114
Сбер Sb18R17:10:1398.53−0.4−0.40%98.9398.2198.2198.8898.495 0444 967 73578
Сбер Sb19R17:10:4997.81+0.06+0.06%97.7597.5197.4198.1397.65663647 41465
Сбер Sb24R17:13:1510000%100100.0599.99100.1100227 224227 225 625107
Сбер2СУБ2R15:12:52N/A97.4N/AN/AN/AN/A000
СберБ Б12R17:08:15101.1−0.1−0.10%101.2101.49101.1101.51101.144 2024 249 78732
СберБ Б16R17:16:38102.2+0.05+0.05%102.15101.83101.7102.25101.88712725 35233
СберБ Б50R13:16:50N/AN/AN/AN/AN/AN/A000
СберБ Б52R17:08:31102.04−0.15−0.15%102.19101.87101.25102.4101.7110 58810 768 94198
СберБ БО1916:59:49100.32+0.17+0.17%100.15100.04100100.49100.332 1122 118 93027
СберБ БО3716:48:36101.75−0.2−0.20%101.95101.8101.7101.82101.821 43921 824 86420
СберБ БО4R17:12:30100.58−0.01−0.01%100.59100.5100.5100.68100.3923 50623 653 46036
СберБ БО6R17:16:47101.48−0.02−0.02%101.5101.8101.39101.8101.461 3221 341 28555
СберИОС1014:04:30N/A97.4N/AN/AN/AN/A000
СберИОС10010:47:04N/A108N/AN/AN/AN/A000
СберИОС10110:53:15N/A105.4N/AN/AN/AN/A000
СберИОС10510:44:57N/A132N/AN/AN/AN/A000
СберИОС10610:44:57N/A130.9N/AN/AN/AN/A000
СберИОС10717:00:2592.75−0.85−0.91%93.691.4191.419392.74563522 14313
СберИОС1110:57:19N/A97.9N/AN/AN/AN/A000
СберИОС11017:09:5899.99−0.12−0.12%100.1198.3298.310099.34 5624 530 11116
СберИОС11217:16:34111.9−1−0.89%112.9111.91111.9112111.926 6127 400 02810
СберИОС11310:47:04N/A107.4N/AN/AN/AN/A000
СберИОС11510:47:04N/A117.5N/AN/AN/AN/A000
СберИОС11610:47:04N/A111.6N/AN/AN/AN/A000
СберИОС11710:47:04N/A106.1N/AN/AN/AN/A000
СберИОС11810:44:57N/A128.9N/AN/AN/AN/A000
СберИОС11910:47:04N/A85.3N/AN/AN/AN/A000
СберИОС12111:34:05N/A96.7N/AN/AN/AN/A000
СберИОС12317:16:2389.6−1.11−1.22%90.7189.689.689.689.62 1041 885 1845
СберИОС12616:04:08N/A98.3N/AN/AN/AN/A000
СберИОС12717:00:15N/A91N/AN/AN/AN/A000
СберИОС12910:47:04N/A107.1N/AN/AN/AN/A000
СберИОС1310:47:04N/A125.6N/AN/AN/AN/A000
СберИОС13010:44:56N/A124.5N/AN/AN/AN/A000
СберИОС13110:47:04N/A112.8N/AN/AN/AN/A000
СберИОС13210:44:56N/A133.69N/AN/AN/AN/A000
СберИОС13310:47:04N/A104.5N/AN/AN/AN/A000
СберИОС13410:47:04N/A114.1N/AN/AN/AN/A000
СберИОС13517:07:4191.11−0.14−0.15%91.259391.119392.9810193 9116
СберИОС13713:34:50N/A98.8N/AN/AN/AN/A000
СберИОС13911:05:46101−0.4−0.39%101.482.3182.31101100.88152153 3333
СберИОС1415:09:59106.1−0.1−0.09%106.2106.1106.1106.1106.11515 9151
СберИОС14210:47:09N/A117.1N/AN/AN/AN/A000
СберИОС14310:47:09N/A102.2N/AN/AN/AN/A000
СберИОС14410:47:09N/A111.4N/AN/AN/AN/A000
СберИОС14510:47:09N/A114.2N/AN/AN/AN/A000
СберИОС14616:26:4196.6−0.6−0.62%97.296.6196.696.6296.64 9284 760 5916
СберИОС1514:04:31101.2+0.8+0.80%100.4101.2101.2101.2101.2159160 9082
СберИОС15016:31:2899.2+0.3+0.30%98.999.299.299.299.219921
СберИОС15217:03:44108.8−0.3−0.27%109.1109.01108.51109.01108.892 0032 181 02230
СберИОС15317:05:1691.3−0.5−0.54%91.8919191.3191.275 1394 690 30414
СберИОС15617:00:1585.73−2.77−3.13%88.585.7385.7385.7385.7318571
СберИОС15710:47:09N/A89.9N/AN/AN/AN/A000
СберИОС15916:53:24108+0.5+0.47%107.51081081081082 0192 180 5206
СберИОС16016:37:1796.6−0.61−0.63%97.2196.6396.696.6396.614 2674 122 2248
СберИОС16210:47:09N/A103.2N/AN/AN/AN/A000
СберИОС16310:47:09N/A111.5N/AN/AN/AN/A000
СберИОС16416:55:0797.9−0.2−0.20%98.197.997.997.997.919791
СберИОС16517:00:1598.8−0.2−0.20%9998.898.89998.83667659 1963
СберИОС1716:33:50102.800%102.8102.8102.8102.8102.811 0281
СберИОС17117:08:02109.8+0.09+0.08%109.71109.8109.8109.81109.81 9652 157 6169
СберИОС17216:45:4596.8−0.5−0.51%97.39796.89796.811 7551 698 9429
СберИОС17310:47:09N/A91.39N/AN/AN/AN/A000
СберИОС17411:45:17N/AN/AN/AN/AN/AN/A000
СберИОС17510:47:09N/A98.8N/AN/AN/AN/A000
СберИОС17610:47:09N/A104.8N/AN/AN/AN/A000
СберИОС17716:49:0797.6−0.1−0.10%97.797.697.697.697.665 8564
СберИОС17815:22:0398.5+1.1+1.13%97.498.4898.4898.598.492726 5922
СберИОС1810:47:09N/A116.1N/AN/AN/AN/A000
СберИОС18017:00:1595.9−0.45−0.47%96.3595.995.995.995.91 3131 259 1673
СберИОС18110:47:09N/A86.6N/AN/AN/AN/A000
СберИОС18210:47:09N/A98.8N/AN/AN/AN/A000
СберИОС18616:55:4499.1−0.3−0.30%99.499.1199.199.1199.111 4041 391 4647
СберИОС18717:00:1584.9−1.2−1.39%86.18584.98584.92 1211 800 7319
СберИОС18817:00:1592.81−0.49−0.53%93.394.9992.894.9992.91 055980 1376
СберИОС1910:47:09N/A106.19N/AN/AN/AN/A000
СберИОС19110:47:09N/A96.2N/AN/AN/AN/A000
СберИОС19210:47:09N/A99.4N/AN/AN/AN/A000
СберИОС19317:15:5388−0.89−1.00%88.8988.0187.989.287.92426374 55213
СберИОС2014:04:31103.9−6.6−5.97%110.5103.9103.9103.9103.9113117 4072
СберИОС20017:00:1588.5−0.2−0.23%88.788.588.588.588.532 6552
СберИОС20114:36:12N/A96.9N/AN/AN/AN/A000
СберИОС20214:36:07N/A95.4N/AN/AN/AN/A000
СберИОС20312:29:3197.6−0.2−0.20%97.897.6197.697.6197.611 5981 559 7482
СберИОС20410:47:09N/A100.1N/AN/AN/AN/A000
СберИОС20610:47:09N/A92.6N/AN/AN/AN/A000
СберИОС20710:47:09N/A97.9N/AN/AN/AN/A000
СберИОС20816:32:5482.6−0.4−0.48%8382.682.682.682.6669552 5943
СберИОС2110:47:09N/A123.6N/AN/AN/AN/A000
СберИОС21017:00:15N/A94.5N/AN/AN/AN/A000
СберИОС21117:00:15N/A91.7N/AN/AN/AN/A000
СберИОС21216:43:1595.9−0.2−0.21%96.195.9295.995.9295.91989948 5037
СберИОС21316:44:0395.4−0.2−0.21%95.695.4195.495.4195.42 0771 981 5583
СберИОС21410:47:15N/A90N/AN/AN/AN/A000
СберИОС21510:58:54N/A89N/AN/AN/AN/A000
СберИОС21617:00:15N/A95.2N/AN/AN/AN/A000
СберИОС21710:47:15N/A90.3N/AN/AN/AN/A000
СберИОС21810:47:15N/A93.1N/AN/AN/AN/A000
СберИОС21917:00:15N/A87.9N/AN/AN/AN/A000
СберИОС2217:13:4510200%10297.597.510298.2565 8952
СберИОС22010:52:47N/A96.5N/AN/AN/AN/A000
СберИОС22110:47:15N/A97.7N/AN/AN/AN/A000
СберИОС22310:47:15N/A100.7N/AN/AN/AN/A000
СберИОС22417:12:2789.71−0.5−0.55%90.2189.789.789.7289.71300269 1214
СберИОС22611:18:22N/A88.1N/AN/AN/AN/A000
СберИОС22710:47:15N/AN/AN/AN/AN/AN/A000
СберИОС22910:47:15N/A93.2N/AN/AN/AN/A000
СберИОС2311:33:44102−0.2−0.20%102.2102102102102100102 0001
СберИОС23017:00:15N/A91.9N/AN/AN/AN/A000
СберИОС23115:09:25N/A91.5N/AN/AN/AN/A000
СберИОС23217:00:15N/A90.5N/AN/AN/AN/A000
СберИОС23317:00:15N/A90.3N/AN/AN/AN/A000
СберИОС23410:47:15N/AN/AN/AN/AN/AN/A000
СберИОС23713:35:55N/A95.65N/AN/AN/AN/A000
СберИОС23910:47:15N/A107.1N/AN/AN/AN/A000
СберИОС2410:47:15N/A133.6N/AN/AN/AN/A000
СберИОС24009.04.2021 18:50:0210100%10110110110110111 0101
СберИОС24110:47:15N/A93.3N/AN/AN/AN/A000
СберИОС24210:47:15N/A100.1N/AN/AN/AN/A000
СберИОС24312:23:02N/A97.2N/AN/AN/AN/A000
СберИОС24411:18:13N/A89.2N/AN/AN/AN/A000
СберИОС24517:00:1582.4−2.6−3.06%8582.482.482.482.42 5012 060 8244
СберИОС24613:10:44103.1−0.9−0.87%104103.1103.1103.1103.1108111 3481
СберИОС24817:00:15N/A91.4N/AN/AN/AN/A000
СберИОС2510:47:15N/A114.2N/AN/AN/AN/A000
СберИОС25010:47:15N/A90.61N/AN/AN/AN/A000
СберИОС25112:41:35100.5−0.5−0.50%101101.3100.5101.3100.5400402 0082
СберИОС25210:47:15N/A94.7N/AN/AN/AN/A000
СберИОС25317:05:2089+4.1+4.83%84.984.584.58984.623731 3102
СберИОС25417:03:3698.1−0.3−0.30%98.4949498.1196.7465 8044
СберИОС25610:47:21N/A95.2N/AN/AN/AN/A000
СберИОС25710:47:21N/A96.1N/AN/AN/AN/A000
СберИОС25917:00:15N/A91.6N/AN/AN/AN/A000
СберИОС2610:44:37N/A120.3N/AN/AN/AN/A000
СберИОС26010:47:15N/A92.1N/AN/AN/AN/A000
СберИОС26413:03:10N/A93N/AN/AN/AN/A000
СберИОС26510:47:15N/A95.6N/AN/AN/AN/A000
СберИОС26610:47:15N/A90.8N/AN/AN/AN/A000
СберИОС26711:42:0696.1−0.3−0.31%96.496.196.196.196.1625600 6251
СберИОС26910:47:21N/A98.1N/AN/AN/AN/A000
СберИОС2710:47:15N/A116.5N/AN/AN/AN/A000
СберИОС27017:05:21N/A86.1N/AN/AN/AN/A000
СберИОС27114:54:13108.5−0.5−0.46%109108.5108.4108.5108.498 8019 548 08513
СберИОС27212:18:5696.6−0.4−0.41%9796.696.696.696.61 000966 0001
СберИОС27317:06:5588+1.1+1.27%86.9888888882017 6001
СберИОС27410:47:21N/A82.9N/AN/AN/AN/A000
СберИОС27514:39:05N/A98.89N/AN/AN/AN/A000
СберИОС27617:00:15N/A90N/AN/AN/AN/A000
СберИОС27710:47:21N/A92.6N/AN/AN/AN/A000
СберИОС27810:47:15N/AN/AN/AN/AN/AN/A000
СберИОС27910:52:47N/A96.2N/AN/AN/AN/A000
СберИОС2816:35:03100.8−0.3−0.30%101.1100.8100.8100.8100.8102102 8161
СберИОС28011:17:2491−0.8−0.87%91.8919191915550 0501
СберИОС28215:47:5382.3−0.5−0.60%82.882.382.382.382.35041 1501
СберИОС28312:23:0493−0.5−0.53%93.593939393163151 5901
СберИОС28415:49:2494.3+0.1+0.11%94.294.394.394.394.3501472 4432
СберИОС28516:02:18N/A91N/AN/AN/AN/A000
СберИОС28617:00:1587.81−0.49−0.55%88.387.8187.8187.8187.812 0001 756 2003
СберИОС28710:47:21N/A101N/AN/AN/AN/A000
СберИОС28817:00:1589.2−0.6−0.67%89.891.589.291.589.311199 1272
СберИОС28916:54:3598+0.23+0.24%97.779898989854 9002
СберИОС2917:15:3197.63−4.37−4.28%10297.6397.6397.6397.6319761
СберИОС29013:45:0298+2.94+3.09%95.069898989832 9401
СберИОС29110:47:21N/A87.6N/AN/AN/AN/A000
СберИОС29217:05:1789.6−1.89−2.07%91.4988.2188.219089.141 097977 87816
СберИОС29310:47:21N/A90.1N/AN/AN/AN/A000
СберИОС29410:47:21N/A82.6N/AN/AN/AN/A000
СберИОС29517:16:1893.8−0.4−0.42%94.293.893.893.893.81 5431 447 3343
СберИОС29614:35:20N/A87.8N/AN/AN/AN/A000
СберИОС29710:47:21N/A88.8N/AN/AN/AN/A000
СберИОС29817:05:1983.8−0.6−0.71%84.483.8183.883.8183.8646541 3794
СберИОС29910:47:21N/A93.5N/AN/AN/AN/A000
СберИОС3012:01:4498.3−0.6−0.61%98.998.398.398.398.35049 1501
СберИОС30011:02:08N/A97.7N/AN/AN/AN/A000
СберИОС30117:00:15N/A84.8N/AN/AN/AN/A000
СберИОС30212:50:36N/A91.78N/AN/AN/AN/A000
СберИОС30317:00:15N/A93.5N/AN/AN/AN/A000
СберИОС30416:16:4885.9−0.61−0.71%86.5185.985.985.985.9508436 3721
СберИОС30517:05:1985.1−0.6−0.70%85.785.185.185.1185.1719611 8704
СберИОС30617:00:1591.300%91.391.391.391.391.321 8261
СберИОС30710:47:21N/A86.2N/AN/AN/AN/A000
СберИОС30810:47:21N/A83.5N/AN/AN/AN/A000
СберИОС30910:47:21N/A89.3N/AN/AN/AN/A000
СберИОС3114:04:31N/A109.3N/AN/AN/AN/A000
СберИОС31010:47:21N/A89.8N/AN/AN/AN/A000
СберИОС31117:15:5984.91−0.59−0.69%85.585.0984.9185.098532 5503
СберИОС31217:00:15N/A88.7N/AN/AN/AN/A000
СберИОС31410:47:21N/A103.2N/AN/AN/AN/A000
СберИОС31517:05:2186.4−0.61−0.70%87.0186.486.486.486.4898775 8721
СберИОС31610:47:21N/A90.5N/AN/AN/AN/A000
СберИОС31817:00:1587.8−2.21−2.46%90.0187.8187.887.8187.8150131 7012
СберИОС31913:21:4286.31−0.69−0.79%8786.3186.3186.3186.3143 4521
СберИОС32010:47:25N/A108.8N/AN/AN/AN/A000
СберИОС32110:47:25N/AN/AN/AN/AN/AN/A000
СберИОС32210:47:25N/A92.8N/AN/AN/AN/A000
СберИОС32311:04:46N/A86.9N/AN/AN/AN/A000
СберИОС32410:47:25N/A88.9N/AN/AN/AN/A000
СберИОС32510:47:25N/A100N/AN/AN/AN/A000
СберИОС32717:16:4390.2−0.1−0.11%90.390.290.290.290.2500451 0001
СберИОС32815:23:0399.95+2.85+2.94%97.199.9599.9599.9599.9511 0001
СберИОС32910:47:2187.89+4.19+5.01%83.798.487.8998.493.538276 6964
СберИОС3310:52:40N/A116.6N/AN/AN/AN/A000
СберИОС33014:59:29N/A95N/AN/AN/AN/A000
СберИОС33110:47:25N/A83N/AN/AN/AN/A000
СберИОС33210:47:25N/A86N/AN/AN/AN/A000
СберИОС33310:47:25N/A87.9N/AN/AN/AN/A000
СберИОС33417:00:1595.5−5.39−5.34%100.8995.595.595.595.53 0552 917 5254
СберИОС33510:47:25N/A91.7N/AN/AN/AN/A000
СберИОС33617:00:1591.4+0.6+0.66%90.891.491.491.491.4120109 6802
СберИОС33817:00:1586.3−0.5−0.58%86.886.386.386.386.3640552 3201
СберИОС34010:47:25N/A93N/AN/AN/AN/A000
СберИОС34116:08:2190.3−0.1−0.11%90.490.390.390.390.3490442 4701
СберИОС34213:37:52N/A87.1N/AN/AN/AN/A000
СберИОС34310:47:25N/A92.9N/AN/AN/AN/A000
СберИОС34510:47:25N/A87.5N/AN/AN/AN/A000
СберИОС34617:00:15N/A93.4N/AN/AN/AN/A000
СберИОС34713:30:2997.1−0.1−0.10%97.297.197.197.197.119711
СберИОС34810:47:25N/A92.5N/AN/AN/AN/A000
СберИОС3516:51:53N/A96.49N/AN/AN/AN/A000
СберИОС35110:47:25N/A85.7N/AN/AN/AN/A000
СберИОС35217:00:15N/A86.7N/AN/AN/AN/A000
СберИОС35310:47:25N/A83N/AN/AN/AN/A000
СберИОС35417:00:1592.8−0.5−0.54%93.392.892.892.892.82523 2004
СберИОС35517:00:15N/A91.7N/AN/AN/AN/A000
СберИОС35610:47:25N/A86.9N/AN/AN/AN/A000
СберИОС35717:00:1590.6−0.1−0.11%90.790.690.690.690.6800724 8002
СберИОС35814:34:4590.1−0.2−0.22%90.390.190.190.190.11 002902 8023
СберИОС35910:54:59N/A93.3N/AN/AN/AN/A000
СберИОС3610:47:25N/A120.1N/AN/AN/AN/A000
СберИОС36010:50:30N/A88.7N/AN/AN/AN/A000
СберИОС36110:47:25N/A93.1N/AN/AN/AN/A000
СберИОС36216:25:10N/A96.5N/AN/AN/AN/A000
СберИОС36317:00:1589.3−0.6−0.67%89.989.389.389.389.3820732 2602
СберИОС36410:47:25N/A92.3N/AN/AN/AN/A000
СберИОС36514:34:2692.6−0.2−0.22%92.892.692.692.692.619261
СберИОС36610:47:25N/A90.7N/AN/AN/AN/A000
СберИОС36710:47:25N/A91.3N/AN/AN/AN/A000
СберИОС36810:47:25N/A88.8N/AN/AN/AN/A000
СберИОС36910:47:25N/A87.4N/AN/AN/AN/A000
СберИОС3710:47:25N/A145.9N/AN/AN/AN/A000
СберИОС37010:47:25N/A93.5N/AN/AN/AN/A000
СберИОС37110:47:25N/A91.2N/AN/AN/AN/A000
СберИОС37216:56:2099.39−0.21−0.21%99.695.395.399.3997.3521 9472
СберИОС37310:47:25N/AN/AN/AN/AN/AN/A000
СберИОС37410:47:25N/A87.3N/AN/AN/AN/A000
СберИОС37515:28:36N/A95.8N/AN/AN/AN/A000
СберИОС37612:50:26N/A92.3N/AN/AN/AN/A000
СберИОС37710:47:29N/A94.5N/AN/AN/AN/A000
СберИОС37810:47:29N/AN/AN/AN/AN/AN/A000
СберИОС37910:47:29N/A91.6N/AN/AN/AN/A000
СберИОС3810:47:25N/AN/AN/AN/AN/AN/A000
СберИОС38017:00:1591.1−0.4−0.44%91.591.191.191.191.1619563 9093
СберИОС38110:47:29N/AN/AN/AN/AN/AN/A000
СберИОС38217:00:15N/A93.4N/AN/AN/AN/A000
СберИОС38310:47:29N/A90.2N/AN/AN/AN/A000
СберИОС38410:47:29N/A84N/AN/AN/AN/A000
СберИОС38510:47:29N/A87.1N/AN/AN/AN/A000
СберИОС38610:47:29N/A98N/AN/AN/AN/A000
СберИОС38710:47:29N/AN/AN/AN/AN/AN/A000
СберИОС38810:47:29N/AN/AN/AN/AN/AN/A000
СберИОС38910:47:29N/A94.8N/AN/AN/AN/A000
СберИОС3910:53:03N/A120.5N/AN/AN/AN/A000
СберИОС39010:47:29N/AN/AN/AN/AN/AN/A000
СберИОС39110:47:29N/AN/AN/AN/AN/AN/A000
СберИОС39210:47:29N/AN/AN/AN/AN/AN/A000
СберИОС39310:47:29N/A97.9N/AN/AN/AN/A000
СберИОС39410:47:29N/AN/AN/AN/AN/AN/A000
СберИОС39510:47:29N/A98.6N/AN/AN/AN/A000
СберИОС39610:47:29N/A97.7N/AN/AN/AN/A000
СберИОС39710:47:34N/AN/AN/AN/AN/AN/A000
СберИОС39910:47:29N/AN/AN/AN/AN/AN/A000
СберИОС40010:47:29N/AN/AN/AN/AN/AN/A000
СберИОС40410:47:34N/A97.5N/AN/AN/AN/A000
СберИОС41010:47:34N/AN/AN/AN/AN/AN/A000
СберИОС41310:47:34N/AN/AN/AN/AN/AN/A000
СберИОС41410:47:34N/AN/AN/AN/AN/AN/A000
СберИОС41710:47:34N/AN/AN/AN/AN/AN/A000
СберИОС41910:47:34N/A95.3N/AN/AN/AN/A000
СберИОС4216:56:33102+0.89+0.88%101.111021021021021010 2002
СберИОС42010:47:34N/AN/AN/AN/AN/AN/A000
СберИОС42110:47:34N/A96.6N/AN/AN/AN/A000
СберИОС42210:47:34N/AN/AN/AN/AN/AN/A000
СберИОС42310:47:34N/AN/AN/AN/AN/AN/A000
СберИОС42410:47:34N/AN/AN/AN/AN/AN/A000
СберИОС42510:47:34N/AN/AN/AN/AN/AN/A000
СберИОС42610:47:34N/AN/AN/AN/AN/AN/A000
СберИОС4410:47:29N/A123.8N/AN/AN/AN/A000
СберИОС4510:47:29N/A130.19N/AN/AN/AN/A000
СберИОС4610:47:29N/A124.7N/AN/AN/AN/A000
СберИОС4714:04:31N/A111.4N/AN/AN/AN/A000
СберИОС4814:04:32100.100%100.1100.1100.1100.1100.155 0051
СберИОС515:20:5899.7−0.3−0.30%10099.799.799.799.7698695 9062
СберИОС5310:47:29N/A128.8N/AN/AN/AN/A000
СберИОС5410:47:29N/A117.4N/AN/AN/AN/A000
СберИОС5510:47:29N/A112.8N/AN/AN/AN/A000
СберИОС5711:21:31124.6−0.8−0.64%125.4124.6124.6124.6124.61012 4602
СберИОС5816:54:26N/A97N/AN/AN/AN/A000
СберИОС5911:46:30N/A97.23N/AN/AN/AN/A000
СберИОС6010:47:29N/A123.4N/AN/AN/AN/A000
СберИОС6110:47:29N/A113.5N/AN/AN/AN/A000
СберИОС6210:47:29N/A114.4N/AN/AN/AN/A000
СберИОС6310:44:37N/A116.7N/AN/AN/AN/A000
СберИОС6413:16:19N/A101N/AN/AN/AN/A000
СберИОС6717:09:57152.6+2.3+1.53%150.3152.6152.6152.6152.6556848 4567
СберИОС717:07:17105.84−0.41−0.39%106.25105.84105.84105.84105.84417441 3532
СберИОС7017:16:06118.23+0.33+0.28%117.9118.51118.01119.78119.4846 37955 414 26082
СберИОС7117:05:00103+2+1.98%101103103103103499513 9701
СберИОС7210:47:29N/A112.9N/AN/AN/AN/A000
СберИОС7310:47:29N/A111.7N/AN/AN/AN/A000
СберИОС7410:44:58N/A133.5N/AN/AN/AN/A000
СберИОС7617:13:28117.1+0.6+0.52%116.5116116117.1116.13512594 5675
СберИОС7717:13:59N/A100.02N/AN/AN/AN/A000
СберИОС7910:47:29N/A110.9N/AN/AN/AN/A000
СберИОС817:07:17N/A107.89N/AN/AN/AN/A000
СберИОС8110:44:57N/A127.4N/AN/AN/AN/A000
СберИОС8310:53:23N/A106.4N/AN/AN/AN/A000
СберИОС8510:47:34N/A95.14N/AN/AN/AN/A000
СберИОС8610:47:34N/A109.7N/AN/AN/AN/A000
СберИОС8710:47:34N/A105.2N/AN/AN/AN/A000
СберИОС8910:47:34N/A107.7N/AN/AN/AN/A000
СберИОС911:27:23104.1+1.2+1.17%102.9104.1104.1104.1104.11010 4101
СберИОС9010:44:57N/A129N/AN/AN/AN/A000
СберИОС9110:44:57N/A105.5N/AN/AN/AN/A000
СберИОС9314:02:2710200%10210210210210222 0401
СберИОС9514:37:49100.12+0.62+0.62%99.5100.12100.12100.12100.1211 0011
СберИОС9717:02:32N/A98.71N/AN/AN/AN/A000
СвердлОб1015:08:30N/A97.39N/AN/AN/AN/A000
СвердлОб1113:44:26N/A99.99N/AN/AN/AN/A000
СвердлОб317:12:55N/A106.18N/AN/AN/AN/A000
СвердлОб416:44:53102.55+0.52+0.51%102.03102.02102.02102.55102.5176180 4077
СвердлОбл516:20:40N/A104.5N/AN/AN/AN/A000
СвердлОбл616:59:33N/A99.59N/AN/AN/AN/A000
СвердлОбл716:46:4499.79+3.64+3.79%96.1599.7999.7999.7999.7919981
СвердлОбл817:16:4297.19+0.63+0.65%96.5697.1497.1397.2497.183534 01310
СвердлОбл917:12:5097.4+1.42+1.48%95.9897.3897.3897.497.39109 7393
СветофорП217:12:58103.9+0.52+0.50%103.38103.66103.66103.9103.67408422 97725
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СДЭКГлБП0117:16:25101.74+0.09+0.09%101.65101.65101.35101.79101.691 5401 565 990136
СеверстБ0617:16:40105.04−1.06−1.00%106.1106.19105.04106.2105.95108114 42535
СеверстБ0710:45:40N/AN/AN/AN/AN/AN/A000
Сегежа1P1R17:13:0099.98−0.02−0.02%10099.9999.8810099.983 4973 496 319168
СЗКК 0313:52:24N/A96.99N/AN/AN/AN/A000
СЗКК 0415:21:2996.9900%96.9996.9996.9996.9996.9954 2484
СибКХП 1P116:33:3610000%100100100100.071007575 0018
СибСтекП0216:45:31104.89+0.05+0.05%104.84104.87104.55104.9104.871491 562 53133
СибурХ Б0111:56:0399.3−0.2−0.20%99.599.599.399.599.310 82410 748 2342
СибурХ Б0215:29:39N/A130N/AN/AN/AN/A000
СИЛ 1P0116:47:35N/A100.5N/AN/AN/AN/A000
СИЛ 1P0217:00:29100.25+0.25+0.25%100100100100.3100.1272226 9155
С-ИнновБП117:15:00100.7−0.21−0.21%100.91100.9100.7100.9100.82105105 86015
СИНХФБО1P117:13:32102.1−0.25−0.24%102.35102.02102102.1102.027071 4157
Систем1P1017:11:53103.82−0.08−0.08%103.9103.71103.71104.14103.812 1582 240 11477
Систем1P1117:16:05104.28+0.13+0.12%104.15104.44103.96104.49104.29655683 10645
Систем1P1217:13:50100.31−0.17−0.17%100.48100.4999.91100.49100.063 1353 137 024137
Систем1P1317:12:4297.45+0.25+0.26%97.297.6997.1597.6997.38247240 53315
Систем1P1417:16:4198.49+0.14+0.14%98.3598.598.4998.5983736 44314
Систем1P1517:13:5397.51−0.49−0.50%9898.4397.3498.4397.86130127 21832
Систем1P1616:46:30N/A98N/AN/AN/AN/A000
Систем1P1716:57:0596.79+0.32+0.33%96.4796.3396.3396.9896.53926893 830140
Систем1P1817:06:5298.800%98.898.2298.298.898.73273269 53415
Систем1P1916:50:2598.65+0.35+0.36%98.398.6598.498.6598.53 9383 879 10734
Система1P817:08:18104.4+0.89+0.86%103.51103.4103.4104.46103.61285295 29515
Система1P917:16:22102.3−0.28−0.27%102.58102.63102.2102.63102.321 3511 382 31159
СистемБ1P116:10:38103.32+0.5+0.49%102.82103.99102.01103.99103.071212 3698
СистемБ1P210:45:58N/A104N/AN/AN/AN/A000
СистемБ1P417:16:2597.68+0.68+0.70%9797.5597.5497.6897.632423 43010
СистемБ1P517:16:0998.65−0.08−0.08%98.7398.6898.4498.6898.5382376 28327
СистемБ1P616:59:57101.6−0.27−0.27%101.87101.5101.31101.86101.512 6912 731 64441
СистемБ1P717:10:1697.14−0.24−0.25%97.3897.2597.1497.3797.21 3401 302 48891
Ситимат01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Ситимат02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СитиматБ1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СитиматБ2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СККНФ Б0117:08:2398.1−0.05−0.05%98.1598.3598.198.3598.11810794 6935
Славнеф1Р115:21:46N/A99N/AN/AN/AN/A000
Славнеф1Р216:30:57104+0.25+0.24%103.751041041041046264 4808
Славнеф1Р315:55:21N/A99.95N/AN/AN/AN/A000
СМАК БП0116:45:30102.7+0.3+0.29%102.4102.69102.64102.7102.6710102 6748
СМП 0210:48:15N/A100.17N/AN/AN/AN/A000
СМП 0310:48:14N/A100.17N/AN/AN/AN/A000
СМП БО-0110:48:14N/AN/AN/AN/AN/AN/A000
СМП БО-0210:48:14N/AN/AN/AN/AN/AN/A000
СМП БО-0310:48:14N/AN/AN/AN/AN/AN/A000
СНХТ БО-0117:14:47103.23−0.1−0.10%103.33103.4103.06103.41103.3807833 59890
СовкЛиз1P116:51:01101.7+0.04+0.04%101.66102.47101.59102.47101.73 3301 862 63537
СовкмFIZL115:20:04N/A100.8N/AN/AN/AN/A000
СовкмFIZL216:46:05100.45+0.41+0.41%100.0498.5798.57100.4599.483433 8237
СовкмЛ П0216:14:57N/A100.84N/AN/AN/AN/A000
СовкмЛ П0310:47:48N/A100.75N/AN/AN/AN/A000
СовкмЛ П0415:10:5210000%100100100100100500500 0001
Совком 1В210:10:07N/A69.9999N/AN/AN/AN/A000
Совком 2В310:10:09N/AN/AN/AN/AN/AN/A000
Совком C0115:27:05N/A105.5N/AN/AN/AN/A000
Совком БО316:38:10100.8500%100.85100.9100.85100.9100.852121 1794
Совком БО517:14:57100.16+0.01+0.01%100.15100.29100.16100.29100.288 0165
СовкомБОП116:39:12100.23−0.12−0.12%100.35100.25100.23100.35100.251 1581 160 8965
СовкомБОП210:47:48N/A98.9N/AN/AN/AN/A000
СовкомБОП317:15:55100.07−0.03−0.03%100.1100.07100.05100.09100.0520 02320 033 03014
СОксБ1P117:16:50104.5+0.16+0.15%104.34104.7104.28104.88104.51110114 95729
Солид БО-211:49:30N/A100N/AN/AN/AN/A000
СолЛизБО0116:44:18100.7700%100.77100.77100.77100.77100.7755 0394
СолЛизБО0217:07:10100.39−0.01−0.01%100.4100.51100.38100.51100.4125125 5005
СолЛизБО0315:55:07N/A100.46N/AN/AN/AN/A000
СолЛизБО0417:16:0299.3+0.17+0.17%99.1399.7199.399.7199.38199197 75924
СолЛизБО0516:57:40100.28+0.23+0.23%100.05100.46100.04100.47100.257878 19824
СолЛизБО0617:06:18100.54−0.01−0.01%100.55100.55100.4100.55100.43769772 31425
СОПФ ФПФ 110:06:01N/A96.13N/AN/AN/AN/A000
Соц.разв0110:48:00N/AN/AN/AN/AN/AN/A000
Соц.разв0215:51:0411600%11611611611611633 1542
СПбГО3500117:12:45103.08−0.87−0.84%103.95103.89102.76103.89103.237072 26329
СПбГО3500217:12:41103.49+0.37+0.36%103.12103.49103.49103.49103.4911 0351
СПбГО3500317:14:5196.23−0.05−0.05%96.2896.3995.8396.496.282927 9228
СПбГО3500416:58:45N/A129.44N/AN/AN/AN/A000
СПбТел 0116:55:33100.43−0.07−0.07%100.5100.43100.43100.43100.43191191 8211
СПбТел 0217:00:22100+0.03+0.03%99.971001001001003 4683 468 0008
СПбТел 0313:39:10100−0.05−0.05%100.051001001001002 3952 395 0006
СПбТел 0413:45:4310000%10010010010010033 0001
СПбТел 0513:45:30N/A103.9N/AN/AN/AN/A000
СПбТел 0717:13:04103.52−0.32−0.31%103.84104.45103.5104.45103.661 8911 960 228251
СтаврКрай317:12:33104.9−0.09−0.09%104.99104.23104.23105104.854333 8149
СтаврКрай417:09:5797−1−1.02%9898979897289280 3414
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
СУЭК-Ф1P2R16:36:28100.8+0.15+0.15%100.65100.7100.7100.8100.741818 1342
СУЭК-Ф1P3R17:16:51100.1−0.4−0.40%100.5100.11100.1100.11100.15 9695 974 9695
СУЭК-Ф1P4R16:42:4395.09−5.91−5.85%1019695.099695.171413 3244
СУЭК-Ф1P5R17:12:1497.74−0.06−0.06%97.897.7697.7397.7697.74322314 73625
СУЭК-Ф1P6R17:15:1997.79−0.04−0.04%97.8397.7997.7997.7997.79149145 7078
СФО БКС 0110:48:00N/A101.5N/AN/AN/AN/A000
СФО БКС 0310:48:00N/A91N/AN/AN/AN/A000
СФО БКС 0412.04.2021 17:59:20N/A103.85N/AN/AN/AN/A000
СФО ИК Ф0210:01:38N/AN/AN/AN/AN/AN/A000
СФО СБ 0110:48:00N/A100N/AN/AN/AN/A000
СФО СФИ 0210:48:00N/AN/AN/AN/AN/AN/A000
СФОВТБИП0210:48:00N/A98N/AN/AN/AN/A000
СФОВТБИП0316:33:29N/A104.8N/AN/AN/AN/A000
СЭЗ 1P117:15:43104.800%104.8105104.8105104.837275 47714
СЭЗ 1P217:15:50100.68+0.18+0.18%100.5100.85100.31100.85100.6401403 40640
СэтлГрБ1P117:15:27101.89+0.33+0.32%101.56101.95101.45101.95101.72129102 35132
СэтлГрБ1P216:54:35105.28+0.2+0.19%105.08105.34105.07105.34105.23706742 89227
ТаксФ БП117:16:40103.84+0.13+0.13%103.71103.62103.25104.24103.8153343 86815
ТАЛАНФБ1P117:15:26103.5−0.02−0.02%103.52103.61103.1103.62103.34375310 00630
ТАЛАНФБ1P217:07:52100.65+0.07+0.07%100.58100.66100.47100.66100.62480482 99121
ТамбовОб1715:32:27103.04−0.05−0.05%103.09102.03102.03103.04102.824546 2675
ТамбовОбл217:12:38105.29+0.73+0.70%104.56105.29105.29105.29105.2917901
ТамбовОбл315:50:18104−3.06−2.86%107.06102.42102.42104102.965859 7196
Татнфт1P117:16:27100.85+0.1+0.10%100.75100.13100.11101.38100.92549554 05430
Татнхим 0116:46:58102.69−0.01−0.01%102.7102.61102.6102.7102.69618634 60625
ТГК-1 0310:48:00N/A100N/AN/AN/AN/A000
ТГК-1 0410:48:00N/A100N/AN/AN/AN/A000
ТелХолПБО210:48:00N/AN/AN/AN/AN/AN/A000
ТелХолПБО417:09:22100.48+0.04+0.04%100.44100.5100.2100.5100.422 0182 026 43171
ТЕПЛОЭН1Р117:16:49100.74+0.23+0.23%100.51100.86100.6100.86100.713 3063 329 31237
ТЕХЛиз 1P117:15:11100.57−0.01−0.01%100.58100.2100.2100.59100.5237148 87228
ТЕХЛиз 1P217:13:38102.23−0.01−0.01%102.24102.39101.93102.4102.16231235 99519
ТЕХЛиз 1P317:06:54103−0.09−0.09%103.09103.01102.89103.031031 1431 177 27839
Тинькофф1R17:16:25100.04−0.05−0.05%100.0999.6299.62100.09100.031 3541 354 429119
Тинькофф2R17:09:0810200%102102.07101.9102.0810210 76110 976 16876
Тинькофф3R17:15:27101.22−0.43−0.42%101.65101.3101.02101.8101.442 0782 107 924179
ТинькоффБ716:29:26100.59−0.12−0.12%100.71100.32100.32100.69100.381818 0687
ТинькоффИ117:13:4282.04−0.42−0.51%82.4681.5281.1282.1781.664335 11210
ТинькоффИ217:06:5282.71−1.13−1.35%83.8481.6481.6484.8783.4711696 82831
ТинькоффИ317:14:1685.31+0.31+0.36%8580.0180.0185.4383.832722 63511
Титан-3 0110:48:07N/A99N/AN/AN/AN/A000
Титан-3 0210:48:07N/AN/AN/AN/AN/AN/A000
Титан-3 0310:48:07N/AN/AN/AN/AN/AN/A000
ТКБ БО-210:48:06N/A99.9N/AN/AN/AN/A000
ТКБ-С0417:11:44105.71+0.7+0.67%105.01105.7105.7105.71105.7122 1142
ТКК кл. А110:48:07N/AN/AN/AN/AN/AN/A000
ТКК кл. А210:48:07N/AN/AN/AN/AN/AN/A000
ТКК кл. А310:48:07N/AN/AN/AN/AN/AN/A000
ТКК кл. А410:48:07N/AN/AN/AN/AN/AN/A000
ТКК кл.Б10:48:07N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0210:48:07N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0317:16:25102.66−0.33−0.32%102.99103.03102.66103.05103.033 6503 760 59210
ТКХ БП117:05:48100.88+0.31+0.31%100.57100.07100.06100.88100.654 9845 016 26339
ТМК 1P0117:05:08101.89+0.39+0.38%101.5101.89101.89101.9101.892828 53012
ТМК 1P0217:04:4299.91−0.04−0.04%99.9599.9599.8599.9599.89354353 62827
ТМК 1P0316:22:53N/AN/AN/AN/AN/AN/A000
ТМК БО-515:08:28100+0.01+0.01%99.991001001001001010 0001
ТМК БО-616:57:01100.58−0.02−0.02%100.6100.55100.55100.6100.55668671 6947
ТМК БО-716:34:3199.56−0.93−0.93%100.49100.0599.56100.05100.04152152 0585
ТМэнерго 111:33:46N/A114N/AN/AN/AN/A000
ТойотаБ1P216:31:40N/A102.15N/AN/AN/AN/A000
ТойотаБ1P317:14:39100.94+0.43+0.43%100.51100.88100.88100.94100.9122 0182
ТойотаБ1P416:55:14N/A99.75N/AN/AN/AN/A000
ТомскАдм 615:49:24N/A100N/AN/AN/AN/A000
ТомскАдм 716:08:03N/A101.7N/AN/AN/AN/A000
ТомскАдм 816:08:3599.9−0.1−0.10%10099.999.999.999.91615 9843
ТомскОб 5516:33:47105.27+1.43+1.38%103.84103.31103.31105.27104.6153 9234
ТомскОб 6211:10:54104.67+1.27+1.23%103.4104.67104.67104.67104.6711 0471
Томскобл2017:10:22100.36+0.76+0.76%99.6100.36100.36100.36100.361010 0361
ТП Кир 1P110:06:00N/A100.1N/AN/AN/AN/A000
ТрансКо1P116:46:20101.800%101.8101.8101.8101.8101.844 0721
ТрансКонБ111:03:56N/A102.74N/AN/AN/AN/A000
ТрансКонБ216:30:37101.1−1.27−1.24%102.37101.1101.1101.1101.1174 2971
ТрансмхПБ216:23:14101.25−0.25−0.25%101.5101.4101.25101.4101.272 3932 423 46210
ТрансмхПБ316:13:56102.7−1.05−1.01%103.75103.75102.7103.75102.781616 4456
ТрансмхПБ417:16:48100.99+0.55+0.55%100.44101.47100.98101.47101.082929 3144
ТрансмхПБ516:46:1198.18−0.44−0.45%98.6298.5698.1898.5698.211 5881 559 5609
ТранснфБО508.04.2021 18:50:00100.05−0.15−0.15%100.2100.2100.05100.2100.055 8745 876 9928
ТранснфБО615:58:43N/A103.7N/AN/AN/AN/A000
ТранснфБО710:48:07N/AN/AN/AN/AN/AN/A000
ТрансФ1P0110:48:07N/A102N/AN/AN/AN/A000
ТрансФ1P0210:48:07N/A100.09N/AN/AN/AN/A000
ТрансФ1P0310:48:07N/AN/AN/AN/AN/AN/A000
ТрансФ1P0417:15:45100.15−0.08−0.08%100.2399.9699.96100.28100.14425425 60949
ТрансФ1P0510:48:15N/A136.2N/AN/AN/AN/A000
ТрансФ1P0610:48:15N/AN/AN/AN/AN/AN/A000
ТрансФ2P0110:48:15N/AN/AN/AN/AN/AN/A000
ТрансФ2P0211.01.2021 10:09:06N/AN/AN/AN/AN/AN/A000
ТрансФБО2713:31:57N/A105N/AN/AN/AN/A000
ТрансФБО2910:48:15N/A100N/AN/AN/AN/A000
ТрансФБО3010:48:15N/A99.98N/AN/AN/AN/A000
ТрансФБО3110:48:15N/A100.1N/AN/AN/AN/A000
ТрансФБО3610:48:15N/AN/AN/AN/AN/AN/A000
ТрансФБО3710:48:15N/A128.66N/AN/AN/AN/A000
ТрансФБО3810:48:15N/A100N/AN/AN/AN/A000
ТрансФБО3916:55:17101.03+0.28+0.28%100.75101101101.03101.0177 0712
ТрансФБО4010:48:15N/A100N/AN/AN/AN/A000
ТрансФБО4110:48:15N/A100N/AN/AN/AN/A000
ТрансФБО4210:48:15N/AN/AN/AN/AN/AN/A000
ТрансФБО4310:48:15N/AN/AN/AN/AN/AN/A000
ТрансФБО4410:48:15N/AN/AN/AN/AN/AN/A000
ТрежИн БО212.04.2021 11:22:59N/AN/AN/AN/AN/AN/A000
ТРИНФ Х Б110:48:16N/A100.9N/AN/AN/AN/A000
ТрнфБО1P117:16:51106.65−0.15−0.14%106.8106.8106.65106.8106.72128136 6057
ТрнфБО1P1017:16:41100.9−0.54−0.53%101.44101.95100.89101.95101.12121 2316
ТрнфБО1P1217:16:51102.7−1.1−1.06%103.8102.7102.7102.7102.755 1351
ТрнфБО1P1316:23:49100.76+0.21+0.21%100.55100.83100.76100.84100.815252 4228
ТрнфБО1P210:48:16N/A109.7N/AN/AN/AN/A000
ТрнфБО1P314:42:48N/A106N/AN/AN/AN/A000
ТрнфБО1P411:24:05105.1−0.01−0.01%105.11105.1105.1105.1105.122 1021
ТрнфБО1P517:16:48106.07−0.05−0.05%106.12106.04106.04106.43106.123031 8358
ТрнфБО1P817:16:28102.99−0.01−0.01%103103.79102.99103.85103.48276285 59737
ТрнфБО1P917:01:10101.44+0.04+0.04%101.4100.8100.8101.49101.2302305 63726
Труд 1P-0117:05:48105+0.47+0.45%104.53104.98104.98105105138144 8966
Т-ФИН 0110:48:16N/AN/AN/AN/AN/AN/A000
ТФН 0117:12:0999.7−0.05−0.05%99.7599.8599.5299.8599.652 5352 526 145188
Удмурт201616:52:41115.09−0.17−0.15%115.26115.24115.09115.24115.164349 51911
Ульоб3400316:03:3999.31+0.31+0.31%9999.3199.3199.3199.3154 9661
Ульоб3500217:16:3997.75−0.15−0.15%97.997.7797.7598.0397.84108105 66712
УльтраБ1P117:12:57103.5−0.3−0.29%103.8103.69103.5103.69103.521297 6165
Ульян.об1717:10:21100.86−0.74−0.73%101.6102.85100.86102.91102.691111 2965
УпрОтходНН10:48:16N/A100N/AN/AN/AN/A000
УрКаПБО4P17:16:49101.6+0.37+0.37%101.2399.8999.89101.7101.51751762 31448
УрКаПБО5P17:06:28101.8+0.01+0.01%101.79101.79101.61101.8101.815 54015 819 69811
УрКаПБО6P17:15:4598.03+0.03+0.03%9898.197.8598.3597.954 3414 252 221138
УрожайБО0117:16:37104.17+0.17+0.16%104104103.45104.17104.055961 39211
Финанс-М 117:12:360.9−0.12−11.76%1.021.070.831.070.918 86881 132100
Финстоун0129.03.2021 16:01:19N/A67.5N/AN/AN/AN/A000
Ф-Капитал110:48:16N/AN/AN/AN/AN/AN/A000
ФКОНС П0210:48:16N/AN/AN/AN/AN/AN/A000
ФолксвБ1P217:14:53100.86+0.04+0.04%100.82100.81100.81101.37100.925555 50816
ФолксвБ1P317:11:36102.1500%102.15102.16102.15102.51102.1535 95236 724 97238
ФПК 1P-0116:10:46103.76+0.86+0.84%102.9103.76103.76103.76103.7644 1502
ФПК 1P-0214:47:17101.9+0.4+0.39%101.5101.9101.9101.9101.966 1142
ФПК 1P-0317:16:14101.38−0.02−0.02%101.4101.5100.2101.5100.34127127 43014
ФПК 1P-0417:12:44102−8−7.27%11010210210210211 0201
ФПК 1P-0511:09:24100.6700%100.67100.67100.67100.67100.671010 0671
ФПК 1P-0614:23:58103.99+0.01+0.01%103.98104.31103.99104.31104.0877 2863
ФПК 1P-0715:18:40101.46+2.56+2.59%98.998.4598.45101.4698.459 4679 320 4122
ФридФинБО116:45:32106.9−0.05−0.05%106.95107.39106.9107.4107.1697103 9433
ФСК ЕЭС Б210:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б317:16:48101.52−1.45−1.41%102.97102.98101.52102.98102.856465 8235
ФСК ЕЭС Б417:16:35103.7−0.04−0.04%103.74101101103.71103.4199 3074
ФСК ЕЭС-1314:38:26100.63−0.02−0.02%100.65100.63100.63100.63100.63500503 1501
ФСК ЕЭС1Р117:08:39N/A106.99N/AN/AN/AN/A000
ФСК ЕЭС1Р210:48:30N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р417:05:0597.95−0.23−0.23%98.1898.3697.6198.3697.857472 40623
ФСК ЕЭС1Р510:48:29N/A101.97N/AN/AN/AN/A000
ФСК ЕЭС-2111:12:07N/A101.98N/AN/AN/AN/A000
ФСК ЕЭС-2217:01:07100.55+0.01+0.01%100.54101.2100.55101.2100.6855 0344
ФСК ЕЭС-2310:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2610:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2710:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2810:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2910:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3010:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3410:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3710:48:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3810:48:29N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ117:13:2699.9−0.27−0.27%100.17100.199.9100.199.9714235 49021
ХабарКрай715:16:2410700%107106.99106.9910710799105 9304
Хакас201617:15:42106.1−0.38−0.36%106.48106.48105.91106.81106.13 7744 004 36097
ХКФБанкБ0617:16:00101.97+0.22+0.22%101.75101.32101.02101.97101.06401405 26612
ХКФБанкБ0717:07:0898.29−0.5−0.51%98.7998.369898.4598.382 9312 883 52920
ХКФинБ1P217:14:59101.5−1.28−1.25%102.78101.5101.5101.5101.511 0151
ХКФинБ1P315:07:45100.1−3.21−3.11%103.31100.1100.1100.1100.111 0011
ХКФинБ1P416:52:16100−0.2−0.20%100.21001001001002121 0001
ХКФинБ1P516:57:48100.39+0.39+0.39%100100.43100.39100.44100.43434 1376
ХКФинБ1P610:48:30N/A99.99N/AN/AN/AN/A000
ХМАО 1016:45:49104.19−0.05−0.05%104.24104.19104.19104.19104.192014 5872
ХМАО 1117:12:41N/A102.2N/AN/AN/AN/A000
ЦентрИБ1Р410:48:29N/A100N/AN/AN/AN/A000
ЦентрИБ1Р510:48:29N/A100N/AN/AN/AN/A000
ЦентрИБ1Р710:48:30N/A100N/AN/AN/AN/A000
ЦППК 1P-0217:04:20100.77−0.07−0.07%100.84100.63100.52100.8100.7594598 13746
ЦППК П1Б110:48:29N/AN/AN/AN/AN/AN/A000
Челяб3500114:30:33N/A99.55N/AN/AN/AN/A000
Челяб3500210:48:30N/AN/AN/AN/AN/AN/A000
Челяб3500310:48:30N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P217:15:47101.05−0.45−0.44%101.5101.6101101.6101.212 2902 317 67397
ЧеркизБ1P317:04:2998.3−0.1−0.10%98.499.7998.399.7998.78482 90826
ЧеркизБ1P417:16:2598.700%98.798.7198.79998.747776 0338
ЧЗПСН-П Б117:14:44101.4−0.35−0.34%101.75101.51101.32101.51101.44246249 54826
ЧЗПСНП БП117:14:59101.34+0.19+0.19%101.15101.28101.28101.37101.34134108 63731
ЧЗПСНП БП217:14:08100.81+0.1+0.10%100.71100.32100.02100.86100.43513515 19063
ЧТПЗ 1P217:10:27103.11+0.33+0.32%102.78102.72102.72103.11103.022222 66310
ЧТПЗ 1P317:09:09106.3−1.1−1.02%107.4107.49106.3107.72106.45458487 53729
ЧТПЗ 1P413:56:14N/A100.18N/AN/AN/AN/A000
ЧТПЗ 1P517:13:3197.32−0.08−0.08%97.497.8296.597.8297.2665646 38360
ЧТПЗ 1P617:15:5899.27+0.02+0.02%99.2599.359999.359910 28810 185 47747
Шевченк1Р117:15:57102.68+0.09+0.09%102.59102.4102.4102.78102.65244250 47844
Шевченк1Р217:15:43102.99+0.08+0.08%102.91102.96102.18103102.83918943 93465
ЭБИС Б1P0117:11:17101.44+0.03+0.03%101.41101.75101.13101.78101.382 1842 214 234147
ЭБИС Б1P0217:16:49105.55+1.05+1.00%104.5105.85104.19105.85104.473738 6547
ЭБИС Б1P0317:14:09103.48−0.01−0.01%103.49103.22103.21103.49103.37274 37730
ЭБИС Б1P0417:16:47100.22N/A103100.1103100.3120 94521 010 166747
ЭконЛиз1P117:16:40102.42+0.44+0.43%101.98102.08101.3102.42101.62120121 9469
ЭконЛиз1P217:06:16100.88+0.18+0.18%100.7100.69100.2100.9100.82275277 26111
Экспоб Б0217:16:3799.99+0.19+0.19%99.8100.1199.82100.1199.932625 98211
Экспоб Б0317:07:07100.5+0.1+0.10%100.4109.99100.06109.99102.474748 16120
ЭлемЛиз1P217:15:38101.09−0.15−0.15%101.24101.6101.09101.6101.3242 4643
ЭлемЛиз1P317:13:3799.59−0.01−0.01%99.699.6899.599.6899.541 8181 809 71926
ЭлщитСтБП117:14:00101.41+0.1+0.10%101.31101.95101.29101.95101.71104105 77424
ЭлщитСтБП217:11:03101.49+0.3+0.30%101.19101.46100.85101.55101.451 3231 342 173118
Энел 1P-2R10:48:36N/AN/AN/AN/AN/AN/A000
Энел 1P-3R10:48:36N/A102.7N/AN/AN/AN/A000
ЭНИКА 1Р0116:02:5810200%102102.08102102.08102.021111 2225
ЭНКО 1P0116:59:42101.58+1.27+1.27%100.31101.59101.58101.59101.59114 1914
ЭТС 1Р0117:08:49103.69−0.07−0.07%103.76103.32103.32103.69103.453128 8635
ЭТС 1Р0217:15:40103.98+0.04+0.04%103.94104.06103.97104.07104.01165171 62411
ЭТС 1Р0316:39:12N/A105.9N/AN/AN/AN/A000
ЮАИЗ 1-00116:47:33101.39−0.01−0.01%101.4101.39101.39101.39101.3999 1252
ЮАИЗ 1-00216:14:01100.1−0.59−0.59%100.69100.05100.05100.1100.0944 0042
ЮниМетр0116:56:01100.82−0.04−0.04%100.86100.83100.82101.52100.96373376 59845
ЮниСКап02К15:43:03N/A100.05N/AN/AN/AN/A000
Якут 3500616:35:57101.13−0.28−0.28%101.41101.6101.11101.6101.41161 6235
Якут-08 об15:23:59100.79+0.01+0.01%100.78100.79100.79100.79100.794212 7004
Якут-09 об17:16:50103.53+0.29+0.28%103.24103.53103.53103.53103.5318801
Якут-10 об14:47:17N/A101.4N/AN/AN/AN/A000
Якут-11 об17:16:50N/A104.65N/AN/AN/AN/A000
Якут-12 об16:00:38103.78−2.12−2.00%105.9103.78103.78103.78103.7811 0381
Якут-13 об17:12:37100.05−0.95−0.94%101100.05100.05100.05100.051919 0103
Якут-3501414:30:36N/A99.8N/AN/AN/AN/A000
ЯмалСтИн 116:52:22N/A100.69N/AN/AN/AN/A000
ЯНАО-201617:16:45103.49−0.55−0.53%104.04102.98102.98103.83103.5617052 81641
ЯНАО2017-215:46:19N/A100N/AN/AN/AN/A000
ЯрОбл 201617:16:41106.32+1.32+1.26%105106.32105.71106.32106.0242 5444
ЯрОбл 201716:10:32104.9−2.39−2.23%107.29104.9104.9104.9104.911 0491
ЯрОбл3501617:12:24102.48+0.78+0.77%101.7102.48102.48102.48102.4888 1982
ЯрОбл3501715:59:33102.75+0.55+0.54%102.2102.75102.75102.75102.7577 1931
ЯрОбл3501815:13:42N/A97.99N/AN/AN/AN/A000
ЯТЭК 1P-117:16:14100.3−0.29−0.29%100.59100.69100.2100.7100.566 7926 829 965139
ЯТЭК 1P-217:16:0199.9900%99.99100.0499.95100.0499.9948 25648 249 831513
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.