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
4фин БО-0113:12:47N/AN/AN/AN/AN/AN/A000
BCS 07/2113:47:04N/A101.55N/AN/AN/AN/A000
BCS 08/2019.10.2018N/A97.5N/AN/AN/AN/A000
BCS 08/2113:50:04N/A99.15N/AN/AN/AN/A000
BCS 09/2313:47:0899.16+0.08+0.08%99.0899.1699.1599.1699.16454 462 1708
BCS 10/1913:30:51N/A102.34N/AN/AN/AN/A000
BCS 10/2113:32:0410000%1001001001001006600 0004
BCS 4/2113:46:1990.01−8.49−8.62%98.597859789.526537 1105
BCS Ladder10:46:50N/A103N/AN/AN/AN/A000
BCS MICEX13:50:05N/AN/AN/AN/AN/AN/A000
BCS PFGR13:39:36105.04+0.24+0.23%104.8105.04105.04105.04105.04282 941 1205
BCS PFGRA19.10.2018N/AN/AN/AN/AN/AN/A000
BCS06/2013:21:34N/A87N/AN/AN/AN/A000
BCS3108/2113:03:51N/A100.46N/AN/AN/AN/A000
CBOM 05/2519.10.2018N/A103N/AN/AN/AN/A000
iРОСНАНО 412:10:05N/A98.99N/AN/AN/AN/A000
iРОСНАНО 512:14:39N/A99N/AN/AN/AN/A000
iРОСНАНО 613:29:15N/A120N/AN/AN/AN/A000
iРОСНАНО 710:33:33N/A117N/AN/AN/AN/A000
iСЛТ 1Р113:49:0099.99+0.24+0.24%99.7599.9899.8699.9999.8814 33414 317 09924
iУОМЗ БО-110:58:40N/A102.45N/AN/AN/AN/A000
iУОМЗ БО-313:03:35N/A106.9N/AN/AN/AN/A000
RUS-1919.10.2018N/AN/AN/AN/AN/AN/A000
RUS-2019.10.2018N/AN/AN/AN/AN/AN/A000
RUS-2219.10.2018N/AN/AN/AN/AN/AN/A000
RUS-2319.10.2018N/AN/AN/AN/AN/AN/A000
RUS-2619.10.2018N/AN/AN/AN/AN/AN/A000
RUS-2719.10.2018N/AN/AN/AN/AN/AN/A000
RUS-2813:02:22N/A159N/AN/AN/A159.0853000
RUS-2919.10.2018N/AN/AN/AN/AN/AN/A000
RUS-3010:46:17N/A110.5N/AN/AN/AN/A000
RUS-4219.10.2018N/AN/AN/AN/AN/AN/A000
RUS-4319.10.2018N/AN/AN/AN/AN/AN/A000
RUS-4719.10.2018N/AN/AN/AN/AN/AN/A000
Uranium 0119.10.2018N/A100N/AN/AN/AN/A000
Uranium 0213:35:55101.12+0.12+0.12%101101.12101.12101.12101.127777 8624
АбсолБO1P119.10.2018N/AN/AN/AN/AN/AN/A000
АбсолБO1P219.10.2018N/AN/AN/AN/AN/AN/A000
АбсолютБC110:31:05N/A100N/AN/AN/AN/A000
АбсолютБО519.10.2018N/A100N/AN/AN/AN/A000
АвАгроБ1P110:16:38N/A100.02N/AN/AN/AN/A000
АвАгроБ1P210:16:56N/A100.08N/AN/AN/AN/A000
АвнгрдБ1Р119.10.2018N/AN/AN/AN/AN/AN/A000
АВТОБАН-Ф113:01:30102.2500%102.25102.25102.25102.25102.2511 0231
АВТОБФ БП113:43:3199.900%99.9100.2299.8100.2299.93177176 87911
Автодор1P113:49:07N/A104.18N/AN/AN/AN/A000
Автодор1P213:31:2610000%10010010010010011 0001
Автодор1Р311:59:00100.5+0.3+0.30%100.2100.5100.5100.5100.511 0051
АгроКомБО113:12:323.3+0.01+0.30%3.293.33.33.33.341321
АгроКомп0111:40:32N/A3N/AN/AN/AN/A000
Агронова0110:16:01N/A100.55N/AN/AN/AN/A000
АИЖ11-1А110:01:14N/AN/AN/AN/AN/AN/A000
АИЖ11-1А210:01:14N/A100N/AN/AN/AN/A000
АИЖ11А1/1210:01:38N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1310:02:14N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1210:01:38N/A100N/AN/AN/AN/A000
АИЖ11А2/1310:02:15N/A100N/AN/AN/AN/A000
АИЖК-10 А210:01:50N/A100.05N/AN/AN/AN/A000
АИЖК-11 А210:05:04N/A101.5N/AN/AN/AN/A000
АИЖК-12 А210:01:28N/A100.5N/AN/AN/AN/A000
АИЖК-13 А210:04:48N/A100.2N/AN/AN/AN/A000
АИЖК14-2А210:06:04N/A102.7N/AN/AN/AN/A000
АИЖК14-2А310:06:04N/A103.15N/AN/AN/AN/A000
АИЖК14-3А110:12:30N/AN/AN/AN/AN/AN/A000
АИЖК14-3А210:12:34N/AN/AN/AN/AN/AN/A000
АИЖК2014А310:05:48N/A100.2N/AN/AN/AN/A000
Акрон 0413:23:46N/A101.95N/AN/AN/AN/A000
Акрон 0513:36:35N/A105N/AN/AN/AN/A000
Акрон Б1P110:41:32N/A102.35N/AN/AN/AN/A000
Акрон Б1P213:04:52N/A100.19N/AN/AN/AN/A000
Акрон БО-211:52:23N/A100.19N/AN/AN/AN/A000
Акрон БО-312:10:16100.18+0.04+0.04%100.14100.18100.18100.18100.184040 0722
АЛЬФА БО3912:24:53N/A98N/AN/AN/A97.2000
АЛЬФА БО4013:18:03N/A98N/AN/AN/AN/A000
Альфа-Б2Р113:48:05N/A99.2N/AN/AN/AN/A000
АльфаБО-0519.10.2018100+0.03+0.03%99.97100.0899.55100.08100528527 994.310
АльфаБО-1213:47:27N/A99.5N/AN/AN/AN/A000
АльфаБО-1313:23:58N/A100.36N/AN/AN/AN/A000
АльфаБО-1413:19:23N/A100.9N/AN/AN/AN/A000
АльфаБО-1512:12:50N/A98N/AN/AN/AN/A000
АльфаБО-1613:19:21N/A100.45N/AN/AN/AN/A000
АльфаБО-1710:48:40N/A104.95N/AN/AN/AN/A000
АльфаБО-1813:05:23101.400%101.4100.01100.01101.4101.375252 7142
АльфаБО-1912:09:29N/A99N/AN/AN/AN/A000
АльфаБО-2012:13:37N/A102.58N/AN/AN/AN/A000
АльфаБО-2112:16:36N/A100.75N/AN/AN/AN/A000
АльфаБО-2212:56:31N/A100N/AN/AN/AN/A000
АПРИФП БО113:33:3297.01−0.03−0.03%97.0497.0497.0197.397.16151146 71116
АРАГОН об10:00:43N/A100.5N/AN/AN/AN/A000
АрчерФин0110:00:01N/A100N/AN/AN/AN/A000
АтомэнпБО110:06:34N/AN/AN/AN/AN/AN/A000
АтомэнпБО219.10.2018N/AN/AN/AN/AN/AN/A000
АтомэнпБО710:06:34N/A107.4N/AN/AN/AN/A000
АтомэнпБО819.10.2018N/A109.82N/AN/AN/AN/A000
АшинМЗ БО112:46:3981.89+0.4+0.49%81.4981.8981.8981.8981.899577 7961
БалтЛиз110:00:43N/A100.03N/AN/AN/AN/A000
БалтЛизБО113:40:00N/A102.98N/AN/AN/AN/A000
БалтЛизБО213:19:21N/A102.09N/AN/AN/AN/A000
БалтЛизБО313:49:08N/A101N/AN/AN/AN/A000
БалтЛизБП113:45:22N/A101.25N/AN/AN/AN/A000
Башкорт8об13:23:44101.73+1.99+2.00%99.74101.73101.73101.73101.7314071
Башкорт9об13:49:51102.07−0.82−0.80%102.89102.93102.07102.93102.5539233
Башнефть0412:12:50N/A99.8N/AN/AN/AN/A000
Башнефть0612:42:0596.8−2.2−2.22%9996.0896.049796.462120 2566
Башнефть0713:19:09N/A101.1N/AN/AN/AN/A000
Башнефть0813:23:49N/A98.46N/AN/AN/AN/A000
Башнефть0912:10:23N/A101.35N/AN/AN/AN/A000
БашнфБ1P1R10:07:27N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R13:19:19N/A102.4N/AN/AN/AN/A000
БашнфБ1P3R10:07:35N/AN/AN/AN/AN/AN/A000
БашнфтБО1010:07:27N/AN/AN/AN/AN/AN/A000
БашнфтБО210:00:02N/AN/AN/AN/AN/AN/A000
БашнфтБО310:00:02N/AN/AN/AN/AN/AN/A000
БашнфтБО410:00:02N/AN/AN/AN/AN/AN/A000
БашнфтБО510:00:01N/A102.19N/AN/AN/AN/A000
БашнфтБО613:19:12N/A108.05N/AN/AN/AN/A000
БашнфтБО710:00:02N/AN/AN/AN/AN/AN/A000
БашнфтБО813:19:10N/A111.6N/AN/AN/AN/A000
БашнфтБО913:19:10N/A106.8N/AN/AN/AN/A000
БелгОб201312:18:10101+0.6+0.60%100.41011011011013115 6556
БелгОб201413:48:18102.95−0.1−0.10%103.05102.22102.21103.08102.952 220571 37427
БелгОб201513:49:59105.35−0.45−0.43%105.8105.5105.35105.74105.5218 8626
БелгОб201613:39:54N/A109.99N/AN/AN/AN/A000
БелгОб201712:24:34N/A101.5N/AN/AN/AN/A000
БелугаБО-410:00:02N/AN/AN/AN/AN/AN/A000
БелугаБО-510:02:26N/A105N/AN/AN/AN/A000
БелугаБП112:34:4710000%100100100100100100100 0002
БизнКонс 110:17:30N/A90.25N/AN/AN/AN/A000
БизнКонсБ119.10.2018N/A100N/AN/AN/AN/A000
БинбанкБ0213:41:0856.51−10.48−15.64%66.9956.5156.5156.5156.51293165 5746
БинбанкБ0313:48:28N/A62N/AN/AN/AN/A000
БинбанкБ0413:47:25N/A89N/AN/AN/AN/A000
БинбанкБ0513:23:45N/A99.7N/AN/AN/AN/A000
БинбанкБ0613:19:17N/A99.99N/AN/AN/AN/A000
БинбанкБ0713:23:4598−1.85−1.85%99.8598989898109 8001
БинбанкБ0813:48:43N/A95.87N/AN/AN/AN/A000
БинбанкБ0913:22:26N/A96.1N/AN/AN/AN/A000
БинбанкБ1013:23:46N/A97N/AN/AN/AN/A000
БинбанкБ1113:19:17N/A98.6N/AN/AN/AN/A000
БинбанкБ1213:23:46N/A98.75N/AN/AN/AN/A000
БинбанкБ1313:19:17N/A99.98N/AN/AN/AN/A000
БинбанкБ1411:50:2099.09+0.04+0.04%99.0599.0999.0999.0999.0954 9551
БинбанкБП313:43:22105.39+0.01+0.01%105.38104.69104.69105.39104.7866906 7096
БКЕ Б-1P-110:23:00N/A101.2N/AN/AN/AN/A000
БКЗФин 0110:07:24N/A99.9N/AN/AN/AN/A000
БСК 1P113:49:10N/A95.4N/AN/AN/AN/A000
ВБРР Б1P111:56:07N/A100N/AN/AN/AN/A000
ВБРР Б1P213:49:08N/A99N/AN/AN/AN/A000
ВейлФин113:25:01N/A100N/AN/AN/AN/A000
ВертолетБ113:19:20N/A109.8N/AN/AN/AN/A000
ВертолетБ213:23:51N/A94N/AN/AN/AN/A000
ВертолетБ311:14:05N/AN/AN/AN/AN/AN/A000
ВертолетБ413:19:21N/A103N/AN/AN/AN/A000
ВерЦемЗав111:26:15N/A76N/AN/AN/AN/A000
Веста 0110:00:01N/A100N/AN/AN/AN/A000
ВИСДев 0110:00:04N/A100N/AN/AN/AN/A000
ВлгОб3500413:37:51N/A99.83N/AN/AN/AN/A000
ВлгОб3500512:59:34N/A100.75N/AN/AN/AN/A000
ВлгОб3500613:23:44N/A103.99N/AN/AN/AN/A000
ВлгОб3500713:48:22100.72+0.62+0.62%100.1100.72100.72100.72100.7255 0361
ВолгКапПБ112:21:09N/A96.53N/AN/AN/AN/A000
Волгогр 0713:42:22104+0.78+0.76%103.22103.75103.75104.46104.111 515315 23729
Волгогр 0813:44:26N/A107.56N/AN/AN/AN/A000
ВолгСпорт110:17:30N/A100N/AN/AN/AN/A000
ВолгСпорт210:00:01N/A100N/AN/AN/AN/A000
Волжск201413:41:10115+8+7.48%10711511511511514601
ВоронежОб713:45:30102.99−0.01−0.01%103103.03102.99103.03102.9911760 2508
ВостЭксБ 310:00:02N/A98.14N/AN/AN/AN/A000
ВржОб3400612:22:05N/A100.5N/AN/AN/AN/A000
ВСИА2012 А10:01:23N/A99.95N/AN/AN/AN/A000
ВСИА2012 Б19.10.2018N/AN/AN/AN/AN/AN/A000
ВСК 01P-0113:49:34100.52−0.68−0.67%101.2100.5100.5100.52100.51162162 83419
ВТБ 2ИПА19.10.2018N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ19.10.2018N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ10:00:43N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-113:31:59100.0700%100.07100.07100.02100.13100.03681681 18910
ВТБ Б-1-213:43:30100.08−0.01−0.01%100.09100.08100.08100.08100.086 9276 932 5429
ВТБ Б-1-511:13:05N/A95.2N/AN/AN/AN/A000
ВТБ Б-1-612:48:18N/A96.8N/AN/AN/AN/A000
ВТБ Б-1-712:29:57N/A99.59N/AN/AN/AN/A000
ВТБ Б-1-813:36:0710000%100100100100100128128 0006
ВТБ БО-2613:49:20100.07+0.04+0.04%100.03100.03100.03100.07100.075252 0364
ВТБ БО-3010:12:27N/A100N/AN/AN/AN/A000
ВТБ БО-4313:27:4599.7−0.28−0.28%99.9899.799.799.799.71 4001 395 8001
ВТБЛизФБО110:32:32N/A100N/AN/AN/AN/A000
ВТБЛизФБО210:00:43N/A100.01N/AN/AN/AN/A000
ВТБЛизФБО310:00:43N/A100N/AN/AN/AN/A000
ВТБЛизФБО410:00:43N/A100N/AN/AN/AN/A000
ВТБЛизФБО510:00:43N/A100N/AN/AN/AN/A000
ВТБЛизФБО610:00:43N/A100N/AN/AN/AN/A000
ВТБЛизФБО710:00:43N/A100N/AN/AN/AN/A000
ВТБЛизФБО810:00:43N/A100N/AN/AN/AN/A000
ВТОРРЕС Б113:45:251.41+0.16+12.80%1.251.391.311.471.421 76124 96065
ВЦЗ 1P1R13:44:21100.200%100.2100.2100.1100.2100.2610611 2106
ВымпелКБО219.10.2018N/AN/AN/AN/AN/AN/A000
ВымпелКБО313:19:56N/A87N/AN/AN/AN/A000
ВымпелКом111:53:05N/A97.51N/AN/AN/AN/A000
ВымпелКом213:19:14N/A99.98N/AN/AN/AN/A000
ВымпелКом412:32:25N/A98.2N/AN/AN/AN/A000
ВЭБ 0611:11:40N/A100.25N/AN/AN/AN/A000
ВЭБ 0810:16:01N/A102.7N/AN/AN/AN/A000
ВЭБ 0913:44:41100.05−0.94−0.93%100.99101.49100.05101.49101.371212 1643
ВЭБ 1013:19:14102.3−0.25−0.24%102.55102.3102.3102.3102.333 0691
ВЭБ 1810:28:17N/A101.8N/AN/AN/AN/A000
ВЭБ 1910:16:13N/A102.56N/AN/AN/AN/A000
ВЭБ 2113:49:15N/A100.7N/AN/AN/AN/A000
ВЭБ 3110:02:04N/AN/AN/AN/AN/AN/A000
ВЭБ Б0410:04:57N/A100.31N/AN/AN/AN/A000
ВЭБ Б0513:42:07N/A102.45N/AN/AN/AN/A000
ВЭБ Б1110:00:43N/AN/AN/AN/AN/AN/A000
ВЭБ ПБО1Р113:42:15N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р213:42:22101.5−0.04−0.04%101.54101.55101.5101.55101.53287291 3993
ВЭБ ПБО1Р313:32:5293−3.5−3.63%96.594.99394.994.72386369 8095
ВЭБ ПБО1Р413:42:31101.12+0.12+0.12%101101.12101.12101.12101.1211 0111
ВЭБ ПБО1Р513:42:38N/A106N/AN/AN/AN/A000
ВЭБ ПБО1Р713:31:56101.2+0.1+0.10%101.1101.1101.1101.2101.1714 38314 550 5962
ВЭБ ПБО1Р813:41:33N/A89N/AN/AN/AN/A000
ВЭБ ПБО1Р913:40:54100.500%100.5100.6100.5100.6100.55 2275 253 1746
ВЭБ1P-K09010:08:59N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K09310:09:00N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K09619.10.2018N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K09719.10.2018N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-113:41:13N/A100.8N/AN/AN/AN/A000
ВЭБЛиз 1212:48:25N/A100.1N/AN/AN/AN/A000
ВЭБЛиз 1312:48:13100−0.09−0.09%100.0910010010010013316 6251
ВЭБлиз2Р-119.10.2018N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0110:00:33N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0313:19:12N/A105.5N/AN/AN/AN/A000
ВЭБлизБ0413:19:24N/A99.55N/AN/AN/AN/A000
ВЭБлизБ0513:19:19N/A99.55N/AN/AN/AN/A000
ВЭБлизБ0612:13:02N/A100.15N/AN/AN/AN/A000
ВЭБлизБ0713:49:59N/A99.6N/AN/AN/AN/A000
ВЭБлизБ0919.10.2018N/AN/AN/AN/AN/AN/A000
ВЭБлизинг313:34:47N/A96.3N/AN/AN/AN/A000
ВЭБлизинг412:13:36N/A99.8N/AN/AN/AN/A000
ВЭБлизинг510:02:26N/A97.01N/AN/AN/AN/A000
ВЭБлизинг819.10.2018N/A101.8N/AN/AN/AN/A000
ВЭБлизинг919.10.2018N/A101.67N/AN/AN/AN/A000
ВЭБПБО1Р1013:41:53N/A100N/AN/AN/AN/A000
ВЭБПБО1Р1113:41:57N/AN/AN/AN/AN/AN/A000
Газпнф1P1R12:15:46102+0.01+0.01%101.991021021021025051 0001
Газпнф1P2R10:09:37N/AN/AN/AN/AN/AN/A000
Газпнф1P3R13:24:2198+0.35+0.36%97.6597.7597.219897.731 6281 591 09617
Газпнф1P4R13:05:0394.5−0.09−0.10%94.5994.594.594.594.51 4001 323 0003
Газпнф1P5R12:14:20N/A99.05N/AN/AN/AN/A000
Газпнф1P6R13:49:2893.97+0.47+0.50%93.593.593.593.9793.522119 6402
Газпрнеф1013:49:0710000%1001001001001005050 0001
ГазпрнефБ113:25:42N/A103.1N/AN/AN/AN/A000
ГазпрнефБ312:13:37N/A102N/AN/AN/AN/A000
ГазпрнефБ412:34:00N/A102.99N/AN/AN/AN/A000
Газпрнефт413:21:0096.600%96.696.696.696.696.643 8641
ГазпромБ1910:00:01N/AN/AN/AN/AN/AN/A000
ГазпромБ2010:00:01N/AN/AN/AN/AN/AN/A000
ГазпромБ2213:47:3796.15−0.09−0.09%96.2496.1996.1596.1996.15172165 3826
ГазпромБ2313:38:3196.3+0.01+0.01%96.2996.396.396.396.37673 1882
ГазпромБО710:08:51N/AN/AN/AN/AN/AN/A000
ГазпромКБ111:53:3592.14+0.63+0.69%91.5191.891.892.1492.1330 75328 333 2544
ГазпромКБ211:18:25N/A92N/AN/AN/AN/A000
ГазпромКБ312:53:4092+0.5+0.55%91.591.6691.65929228 53726 253 9134
ГазпромКБ411:57:02N/A91.8N/AN/AN/AN/A000
ГазпромКБ513:38:46N/A100.95N/AN/AN/AN/A000
ГазпромКБ610:27:39N/A105.35N/AN/AN/AN/A000
ГарИнв1P0413:23:50100.0500%100.05100.05100.05100.05100.05490490 2451
ГарСтрой0119.10.2018N/A99.8N/AN/AN/AN/A000
ГеотекС 113:38:0093.45−0.33−0.35%93.7893.4193.4193.6793.443218 2396
ГИДРОМАШБ113:42:04102.5−0.31−0.30%102.81102.5102.5102.5102.5250256 2501
ГлДорога 310:54:26N/A87.14N/AN/AN/AN/A000
ГлДорога 612:36:44N/A64.94N/AN/AN/AN/A000
ГлДорога 711:12:52N/A67.38N/AN/AN/AN/A000
ГлобэксБО919.10.2018N/A98.99N/AN/AN/AN/A000
ГПБ 1113:19:09N/A100.99N/AN/AN/AN/A000
ГПБ 1213:34:42N/A100.7N/AN/AN/AN/A000
ГПБ 1-ИП-А10:00:02N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б19.10.2018N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП10:01:28N/A100N/AN/AN/AN/A000
ГПБ БО-0713:19:19N/A100N/AN/AN/AN/A000
ГПБ БО-0810:30:14N/A99.88N/AN/AN/AN/A000
ГПБ БО-0913:49:5999−0.83−0.83%99.83999999992524 7501
ГПБ БО-1013:36:56N/A100.28N/AN/AN/AN/A000
ГПБ БО-1111:52:29N/A98.8N/AN/AN/AN/A000
ГПБ БО-1213:02:35N/A100.45N/AN/AN/AN/A000
ГПБ БО-1313:32:23100.94−0.11−0.11%101.05100.94100.94100.94100.9411 0091
ГПБ БО-1413:32:43100.5−0.16−0.16%100.66100.5100.4100.5100.5691694 4503
ГПБ БО-1513:34:39101−0.4−0.39%101.4100.99100.991011011717 1703
ГПБ БО-1612:13:18N/A101.6N/AN/AN/AN/A000
ГПБ БО-1713:17:15N/A99.19N/AN/AN/AN/A000
ГПБ БО-1812:21:03N/A96.5N/AN/AN/AN/A000
ГПБ БО-1913:15:37N/A96.1N/AN/AN/AN/A000
ГПБ БО-2113:39:39N/A101N/AN/AN/AN/A000
ГПБ БО-2213:37:46100.15−0.05−0.05%100.2100.15100.15100.15100.15510510 7654
ГПБ БО-2313:35:12N/A102.75N/AN/AN/AN/A000
ГПБ БО-2413:36:19N/A101.6N/AN/AN/AN/A000
ГПБ БО-2513:25:0699.6−0.07−0.07%99.6799.5599.5599.699.56134133 4142
ГПБ002P-0112:07:36N/A100.5N/AN/AN/AN/A000
ГПБАэро 0210:07:35N/A104N/AN/AN/AN/A000
ГрузЦ БОП113:21:52102.7500%102.75102.75102.4102.75102.584205 1503
ГСС БО-0413:31:27N/A96.13N/AN/AN/AN/A000
ГСС БО-0513:47:48100.8+0.09+0.09%100.71100.78100.78100.8100.8380383 0303
ГТЛК 1P-0113:19:24N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0213:19:24N/A100N/AN/AN/AN/A000
ГТЛК 1P-0313:47:45107.43−0.32−0.30%107.75107.79107.43107.8107.657176 4327
ГТЛК 1P-0413:50:10103.3+0.2+0.19%103.1103.3103.3103.3103.344 1321
ГТЛК 1P-0513:41:20N/A95.9N/AN/AN/A96.4997000
ГТЛК 1P-0610:27:59N/A100N/AN/AN/AN/A000
ГТЛК 1P-0713:46:4696.5−0.17−0.18%96.6796.7596.0596.7596.32 9792 868 7718
ГТЛК 1P-0812:22:1096.02−0.96−0.99%96.9896.0396.0296.0396.022 0001 920 4783
ГТЛК 1P-0913:15:1391−0.35−0.38%91.3591.059191.491.136 2505 695 5035
ГТЛК 1P-1013:40:4997.7800%97.7897.7997.7897.7997.7910097 7852
ГТЛК БО-0310:02:28N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0410:55:48N/A100.69N/AN/AN/AN/A000
ГТЛК БО-0513:49:24106.25−0.55−0.51%106.8106.25106.25106.25106.25600637 5001
ГТЛК БО-0613:49:45100.2−0.48−0.48%100.68100.68100100.68100.414 10714 162 86325
ГТЛК БО-0711:32:4399.45−0.45−0.45%99.999.4599.4599.4599.452 0001 989 0003
ГТЛК БО-0811:42:55105.9−0.6−0.56%106.5105.9105.9105.9105.91 5101 599 0902
ДДёнерБОП113:46:07101−0.5−0.49%101.5101101101101150 5001
ДелоПортс113:49:13N/A100.45N/AN/AN/AN/A000
ДелПорт1P113:49:09N/A101.5N/AN/AN/AN/A000
ДелПорт1P219.10.2018N/AN/AN/AN/AN/AN/A000
ДельКрБ1P111:56:30N/A99.8N/AN/AN/AN/A000
Дельта13ИП10:01:21N/A103.56N/AN/AN/AN/A000
Дельта14ИП10:23:58N/A111.1N/AN/AN/AN/A000
Дельта15ИП10:14:35N/A111.75N/AN/AN/AN/A000
Дельта17ИП10:22:03N/A102.25N/AN/AN/AN/A000
Дельта18ИП10:01:20N/A104.7N/AN/AN/AN/A000
Дельта19ИП10:01:20N/A99.2N/AN/AN/AN/A000
ДельтКрБ1210:03:15N/A101.65N/AN/AN/AN/A000
ДельтКрБ1910:00:02N/A99.75N/AN/AN/AN/A000
ДельтКрБ2012:40:36N/A102.4N/AN/AN/AN/A000
ДельтКрБ2513:19:14N/A99.94N/AN/AN/AN/A000
ДельтКрБ2612:41:12N/A101.5N/AN/AN/AN/A000
ДельтКрБО513:25:56N/A103N/AN/AN/AN/A000
ДельтКрБО719.10.2018N/AN/AN/AN/AN/AN/A000
ДельтКрБО813:25:46N/A102.2N/AN/AN/AN/A000
Держава 0310:18:18N/A100.1N/AN/AN/AN/A000
ДержаваБ0110:02:07N/A93.44N/AN/AN/AN/A000
ДерПлат1P110:22:54N/A99.9N/AN/AN/AN/A000
ДерПлат1P210:22:57N/AN/AN/AN/AN/AN/A000
ДетМир Б-413:40:15101.500%101.5101.46101.45101.5101.5314318 6964
ДиалексП0119.10.2018N/AN/AN/AN/AN/AN/A000
ДиджИнв 0110:00:14N/A0.14N/AN/AN/AN/A000
ДиджИнвБ0110:00:14N/A0.17N/AN/AN/AN/A000
ДиджИнвБ0210:00:14N/A0.12N/AN/AN/AN/A000
ДиджИнвБ0310:00:14N/A0.13N/AN/AN/AN/A000
ДиджИнвБ0410:00:14N/A0.14N/AN/AN/AN/A000
ДиджИнвБ0510:00:14N/A0.12N/AN/AN/AN/A000
ДиджИнвБ0610:00:14N/A0.11N/AN/AN/AN/A000
ДиджИнвБ0710:00:14N/A0.11N/AN/AN/AN/A000
ДОК-15 БО112:03:49100.0200%100.02100.02100.02100.02100.0211 0001
ДОМ 1P-3R12:22:24N/A99.5N/AN/AN/AN/A000
ДОМ 1P-4R12:11:48N/A99.75N/AN/AN/AN/A000
ДОМ.РФ Б1012:32:09N/A100.8N/AN/AN/AN/A000
ДОМ.РФ Б-510:09:10N/A100.99N/AN/AN/AN/A000
ДОМ.РФ Б-610:13:20N/A100.07N/AN/AN/AN/A000
ДОМ.РФ Б-710:13:20N/A100.07N/AN/AN/AN/A000
ДОМ.РФ Б-812:25:2299.5+0.35+0.35%99.1599.599.599.599.54 5104 487 4501
ДОМ.РФ Б-912:53:49N/A100.5N/AN/AN/AN/A000
ДОМ.РФ10об13:19:43N/A100.94N/AN/AN/AN/A000
ДОМ.РФ14об12:50:16N/A107.25N/AN/AN/AN/A000
ДОМ.РФ15об12:50:20N/A113.1N/AN/AN/AN/A000
ДОМ.РФ16об11:32:21N/A100N/AN/AN/AN/A000
ДОМ.РФ17об11:57:11N/A101.5N/AN/AN/AN/A000
ДОМ.РФ18об11:46:41N/A100N/AN/AN/AN/A000
ДОМ.РФ19об13:20:20N/A100.25N/AN/AN/AN/A000
ДОМ.РФ1P1R13:22:51N/A99.9N/AN/AN/AN/A000
ДОМ.РФ1P2R12:15:5499.7−0.54−0.54%100.2499.799.799.799.71 0601 056 8201
ДОМ.РФ20об11:07:44N/A105N/AN/AN/AN/A000
ДОМ.РФ21об10:10:34N/A100.6N/AN/AN/AN/A000
ДОМ.РФ24об10:01:47N/AN/AN/AN/AN/AN/A000
ДОМ.РФ25об10:01:33N/A99.95N/AN/AN/AN/A000
ДОМ.РФ26об10:00:01N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об10:00:43N/A102N/AN/AN/AN/A000
ДОМ.РФ31об10:51:52N/A99.98N/AN/AN/AN/A000
ДомДен БО111:26:08N/A2.3N/AN/AN/AN/A000
ДомДенБ1Р113:43:090.82−0.01−1.20%0.830.830.710.870.771 78013 72137
ДОМРФИА 0110:01:21N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0210:01:20N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0310:01:20N/A109.56N/AN/AN/AN/A000
ДОМРФИА 0410:01:21N/AN/AN/AN/AN/AN/A000
ДОМРФИА 1P10:01:20N/AN/AN/AN/AN/AN/A000
ДОМРФИА 2P12:17:29N/A105.25N/AN/AN/AN/A000
ДрктЛиз1P113:44:07100.16+0.06+0.06%100.199.5199.51100.1699.97223222 92919
ДрктЛиз1P213:26:0297.800%97.89897.799897.833736 1965
ДФФ 1Р-0113:49:1095.67−0.28−0.29%95.9595.995.6795.995.729086 1528
ЕАБР 1Р-0110:28:31N/A99N/AN/AN/AN/A000
ЕАБР0119.10.2018100.3−1.54−1.51%101.84100.3100.3100.3100.31818 0541
ЕАБР0219.10.2018N/A100.15N/AN/AN/AN/A000
ЕАБР0519.10.2018N/A102.55N/AN/AN/AN/A000
ЕАБР0610:10:32N/A100N/AN/AN/AN/A000
ЕАБР0719.10.2018N/A100.3N/AN/AN/AN/A000
ЕАБР0811:56:54N/A99.9N/AN/AN/AN/A000
ЕАБР0910:01:33N/A100.15N/AN/AN/AN/A000
ЕАБР1019.10.2018N/AN/AN/AN/AN/AN/A000
ЕАБР1110:12:27N/A98N/AN/AN/AN/A000
ЕБРР 08обл19.10.2018N/AN/AN/AN/AN/AN/A000
Европлан-419.10.2018N/A100N/AN/AN/AN/A000
Европлан-519.10.2018N/A100N/AN/AN/AN/A000
ЕвропланБ119.10.2018N/A100.25N/AN/AN/A100000
ЕвропланБ219.10.2018N/A102.8N/AN/AN/AN/A000
ЕвропланБ712:54:07N/A99.67N/AN/AN/AN/A000
ЕвропланБ813:23:58N/A100.5N/AN/AN/AN/A000
ЕвроХим 0313:41:41N/A100.17N/AN/AN/AN/A000
ЕврфинМНБ119.10.2018N/A100N/AN/AN/AN/A000
ЕврфНедвБ110:00:44N/A100N/AN/AN/AN/A000
ЕврХимБ1Р113:47:48101.400%101.4101.4101.18101.4101.38540547 4543
ЕврХимБ1Р213:40:57N/A100.21N/AN/AN/AN/A000
ЕврХол1P1R11:34:45109.2+0.48+0.44%108.72108.72108.72109.2109.0844 3632
ЕврХолдФ 813:44:55N/A102.72N/AN/AN/AN/A000
ЖКИнвБО0112:57:17100.4300%100.43100.42100.42100.43100.421 4641 470 1843
ЗапСибКБ-213:48:48103.47−0.37−0.36%103.84103.88103.46103.89103.521 13711 7709
ЗенитБО-0913:23:53N/A98.98N/AN/AN/AN/A000
ЗенитБО-1113:19:12N/A99.5N/AN/AN/AN/A000
ЗенитБО-1313:49:11N/A99.98N/AN/AN/AN/A000
ЗенитБО1P210:00:44N/AN/AN/AN/AN/AN/A000
ЗСД 0110:00:52N/A99N/AN/AN/AN/A000
ЗСД 0210:01:00N/A100N/AN/AN/AN/A000
ЗСД 0310:23:35N/A107N/AN/AN/AN/A000
ЗСД 0410:23:35N/A107N/AN/AN/AN/A000
ЗСД 0510:23:38N/A107N/AN/AN/AN/A000
ЗСКБ БО-П110:01:42N/A98N/AN/AN/AN/A000
ИА АкБар2А10:01:20N/A102.2N/AN/AN/AN/A000
ИА АкБарсА19.10.2018N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ19.10.2018N/AN/AN/AN/AN/AN/A000
ИА АТБ 2 А10:01:23N/A100.15N/AN/AN/AN/A000
ИА АТБ А10:01:23N/A101N/AN/AN/AN/A000
ИА Вега1 А10:01:28N/A104.3N/AN/AN/AN/A000
ИА Вега2 А10:01:28N/A102.65N/AN/AN/AN/A000
ИА ДВИЦ1 А10:01:21N/A99.05N/AN/AN/AN/A000
ИА ДОМ 4P219.10.2018N/AN/AN/AN/AN/AN/A000
ИА ДОМ 5P210:01:21N/AN/AN/AN/AN/AN/A000
ИА ИНТЕХ А10:01:21N/A99.85N/AN/AN/AN/A000
ИА ИТБ 14А19.10.2018N/AN/AN/AN/AN/AN/A000
ИА ИТБ 14Б19.10.2018N/AN/AN/AN/AN/AN/A000
ИА Кама 0110:10:07N/A55N/AN/AN/AN/A000
ИА КМ 0119.10.2018N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0110:01:28N/A102.05N/AN/AN/AN/A000
ИА МТСБ А10:01:23N/A100.65N/AN/AN/AN/A000
ИА ПСБ201310:01:23N/A100N/AN/AN/AN/A000
ИА ПСПб А10:01:23N/A100.8N/AN/AN/AN/A000
ИА СБ-14 А10:00:44N/AN/AN/AN/AN/AN/A000
ИА СБ-14 Б10:00:44N/AN/AN/AN/AN/AN/A000
ИА ТКБ-2 А10:01:21N/A105N/AN/AN/AN/A000
ИА ТФБ1 А10:01:27N/A104.45N/AN/AN/AN/A000
ИА ХМБ-2 А19.10.2018N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б19.10.2018N/AN/AN/AN/AN/AN/A000
ИААбсолют210:56:56N/A100.15N/AN/AN/AN/A000
ИААбсолют310:56:56N/A101.05N/AN/AN/AN/A000
ИААбсолют410:56:56N/A101.25N/AN/AN/AN/A000
ИАбсолют2Б19.10.2018N/AN/AN/AN/AN/AN/A000
ИАбсолют3Б10:17:30N/A100N/AN/AN/AN/A000
ИАБСПБ201610:49:52N/A104.15N/AN/AN/AN/A000
ИАВ 3 А10:01:23N/A100.55N/AN/AN/AN/A000
ИАВ 4 А10:01:21N/A88.82N/AN/AN/AN/A000
ИАВ 510:01:24N/A100.15N/AN/AN/AN/A000
ИАВТБ2014А10:00:44N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А10:00:44N/AN/AN/AN/AN/AN/A000
ИАМетинв1А10:01:28N/A101.2N/AN/AN/AN/A000
ИАМетинв-210:01:28N/A100N/AN/AN/AN/A000
ИАМКБ2014А10:01:23N/A100.3N/AN/AN/AN/A000
ИАМлтор1А310:01:27N/A103.56N/AN/AN/AN/A000
ИАМлтор1А410:01:21N/A103N/AN/AN/AN/A000
ИАМлторг1А10:01:21N/A99.9N/AN/AN/AN/A000
ИАМлторг2А10:01:27N/A103.2N/AN/AN/AN/A000
ИАМосков 119.10.2018N/A62.68N/AN/AN/AN/A000
ИАНадежД1А10:01:21N/A100.4N/AN/AN/AN/A000
ИАПетрок1А10:01:23N/A100N/AN/AN/AN/A000
ИАПульс-1А10:01:21N/A101N/AN/AN/AN/A000
ИАПульс-2А10:01:21N/A101.9N/AN/AN/AN/A000
ИАРайф01-А10:00:01N/A94.27N/AN/AN/AN/A000
ИАСанр1А10:01:23N/A100.6N/AN/AN/AN/A000
ИАСанр2А10:01:23N/A100.75N/AN/AN/AN/A000
ИАСОЮЗ-1А10:01:21N/A102.8N/AN/AN/AN/A000
ИАФора14 А10:01:20N/A100.8N/AN/AN/AN/A000
ИАЭклипс1А10:01:27N/A100.76N/AN/AN/AN/A000
ИК МБС БО110:17:30N/A100.05N/AN/AN/AN/A000
ИКС5Фин1P110:07:16N/A100.55N/AN/AN/AN/A000
ИКС5Фин1P213:22:34N/A100N/AN/AN/AN/A000
ИКС5Фин1P313:22:2598.300%98.398.398.398.398.321 9661
ИКС5ФинБО419.10.2018N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО510:20:31N/A100.01N/AN/AN/AN/A000
ИКС5ФинБО611:17:52N/A100.05N/AN/AN/AN/A000
ИКС5ФинБО710:26:20N/A100.8N/AN/AN/AN/A000
ИНВЕКТОР 219.10.2018N/A94.2N/AN/AN/AN/A000
Инвтстр 0119.10.2018N/AN/AN/AN/AN/AN/A000
ИнвтстрБО119.10.2018N/AN/AN/AN/AN/AN/A000
ИНГБ-БО112:12:52N/A97.15N/AN/AN/AN/A000
ИНГБ-БО512:08:32N/A102.4N/AN/AN/AN/A000
ИНГР Б1P110:16:05N/A100.44N/AN/AN/AN/A000
ИНГР БО-0110:10:25N/A100.2N/AN/AN/AN/A000
ИнДевелБО112:35:52N/A100N/AN/AN/AN/A000
ИнтезБ1P1R13:19:16N/A101.15N/AN/AN/AN/A000
Интехэл Б119.10.2018N/A100N/AN/AN/AN/A000
ИнфВотч1P113:10:5510200%10210210210210211 0201
ИркОбл201613:34:36102.3+0.81+0.80%101.49102.29102.29102.3102.399 2072
ИРКУТ БО-413:16:40N/A99.97N/AN/AN/AN/A000
ИФКСОЮЗ210:06:09N/A100N/AN/AN/AN/A000
ИФКСОЮЗ310:06:34N/A0.5N/AN/AN/AN/A000
Калаш БП113:40:21N/A103.5N/AN/AN/AN/A000
КалинОбл1613:14:47N/A105.98N/AN/AN/AN/A000
КалинОбл1713:23:52N/A99.67N/AN/AN/AN/A000
КАМАЗ 1210:00:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1013:46:03101−0.6−0.59%101.61011011011011 0001 010 0001
КАМАЗ БО1113:44:41N/A101.65N/AN/AN/AN/A000
КАМАЗ БО1310:00:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1410:07:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1510:00:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-413:49:07100.5+0.01+0.01%100.49100.5100.5100.5100.5165165 8252
КАМАЗ БО-512:29:36N/A99.3N/AN/AN/AN/A000
КАМАЗ БО-710:08:29N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-810:08:29N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-913:44:24N/A101.65N/AN/AN/AN/A000
Карелия 1613:33:2799.92+0.02+0.02%99.999.9299.9299.9299.9210110 0921
Карелия 1713:34:27106.21+0.23+0.22%105.98106.01105.99106.21106.0443145 7037
Карелия 1813:37:5899.69+1.37+1.39%98.3299.6899.6899.6999.6921 9942
КаркадеБ0213:49:06N/A100.02N/AN/AN/AN/A000
КаркадеБ0313:50:0710400%104104.47103.54104.47103.6882534 57928
КЕБ Б01P0111:25:28N/A102.9N/AN/AN/AN/A000
КемерОбл1313:24:14N/A99.98N/AN/AN/AN/A000
КемерОбл1713:14:37N/A99.2N/AN/AN/AN/A000
КИТФКапБ1010:08:26N/A99N/AN/AN/AN/A000
КИТФКапБО410:15:59N/A91N/AN/AN/AN/A000
КИТФКапБО510:06:09N/A99.8N/AN/AN/AN/A000
КИТФКапБО610:09:04N/A100N/AN/AN/AN/A000
КИТФКапБО710:12:19N/A100.5N/AN/AN/AN/A000
КИТФКапБО810:12:49N/A100.05N/AN/AN/AN/A000
КИТФКапБО910:13:41N/A98.9N/AN/AN/AN/A000
КОБР-1213:40:43N/A99.98N/AN/AN/AN/A000
КОБР-1312:56:28N/A99.98N/AN/AN/AN/A000
Кокс БО-0510:27:55N/AN/AN/AN/AN/AN/A000
КОМИ 11 об13:42:09103.600%103.6103.6103.6103.6103.644141
КОМИ 12 об13:14:24105.55−0.31−0.29%105.86105.55105.55105.55105.558059 1081
КОМИ 13 об12:27:04N/AN/AN/AN/AN/AN/A000
КОМИ 14 об13:22:41N/A100.65N/AN/AN/AN/A000
КОМКОРПБ113:05:47N/A100.5N/AN/AN/AN/A000
КонцесВ 0119.10.2018N/A100N/AN/AN/AN/A000
КонцесВ 0219.10.2018N/A100N/AN/AN/AN/A000
КонцесВ 0319.10.2018N/AN/AN/AN/AN/AN/A000
КонцесВ 0419.10.2018N/AN/AN/AN/AN/AN/A000
КонцесВ 0519.10.2018N/AN/AN/AN/AN/AN/A000
КонцесТ 0119.10.2018N/AN/AN/AN/AN/AN/A000
КонцесТ 0219.10.2018N/A100N/AN/AN/AN/A000
КраснодКр112:28:55N/A99.99N/AN/AN/AN/A000
КраснодКр212:39:04N/A96.15N/AN/AN/AN/A000
КраснодКр512:35:25100.8−0.19−0.19%100.99100.8100.8100.8100.8909 0721
КрасЯрКр1013:40:38N/A104.2N/AN/AN/AN/A000
КрасЯрКр1112:30:24N/A103.53N/AN/AN/AN/A000
КрасЯрКр1213:50:14103−0.1−0.10%103.1103.9103103.9103.042121 6393
КрасЯрКр1312:42:08N/A98.45N/AN/AN/AN/A000
КрасЯрКр1412:32:3998.49+0.49+0.50%9898.4998.4998.4998.492019 6982
КрасЯрКр1513:19:12N/A100.7N/AN/AN/AN/A000
КрасЯрКр1612:24:59N/A102.25N/AN/AN/AN/A000
КРАУС Б1P119.10.2018N/AN/AN/AN/AN/AN/A000
КрЕврБ-Б1019.10.2018100.0500%100.05100.05100.05100.05100.0555 002.51
КТЖФинанс113:32:0598.76−0.04−0.04%98.899.298.1199.298.76322318 0043
КубнЭн1P0119.10.2018N/AN/AN/AN/AN/AN/A000
КубнЭн1P0219.10.2018N/AN/AN/AN/AN/AN/A000
Курск3500113:49:12N/A99.98N/AN/AN/AN/A000
КЧР 201713:49:49N/A99.69N/AN/AN/AN/A000
ЛадФин БО310:25:34N/A98N/AN/AN/AN/A000
ЛадьяФ БО210:14:20N/A100N/AN/AN/AN/A000
ЛевенгукБ113:45:36100.05−0.65−0.65%100.7100.45100.05100.45100.2799 0252
ЛЕГЕНДА1P113:46:4099.7900%99.7999.0599.0599.899.352 9902 970 59944
ЛегионБО-113:34:51100.2−0.29−0.29%100.49100.15100.14100.2100.14254254 3623
ЛенОбл201412:37:33N/A100.03N/AN/AN/AN/A000
Лента 1 об13:19:17N/A88.33N/AN/AN/AN/A000
Лента 2 об13:19:16N/A102.83N/AN/AN/AN/A000
Лента 3 об13:33:0191.09−0.4−0.44%91.499291.099291.9610596 5553
Лента Б1P113:19:14N/A101.74N/AN/AN/AN/A000
Лента БО-313:44:03N/A96.5N/AN/AN/AN/A000
Лента БО-610:22:49N/A103.95N/AN/AN/AN/A000
ЛенэнерБО519.10.2018N/AN/AN/AN/AN/AN/A000
ЛидерИнБП113:49:3198.4−0.09−0.09%98.4998.4997.298.4997.253231 1385
ЛидерИнБП213:48:46101.8−0.19−0.19%101.99101.83101.8101.83101.83131 5593
ЛипецкОбл812:39:08N/A101.01N/AN/AN/AN/A000
ЛипецкОбл911:51:41N/A101.72N/AN/AN/AN/A000
ЛнССМУБ1P112:04:36N/A102.5N/AN/AN/AN/A000
ЛнССМУБ1P213:43:35N/A99.45N/AN/AN/AN/A000
Локосерв 119.10.2018N/A100.06N/AN/AN/AN/A000
ЛомМасБОП113:47:01101.2−0.2−0.20%101.4101.2101.2101.2101.21010 1201
ЛомМасБОП213:31:47101.09+0.39+0.39%100.7101.08101.08101.09101.0955 0542
ЛСР БО 1Р113:24:42N/A103.39N/AN/AN/AN/A000
ЛСР БО 1Р213:43:16100.700%100.7100.79100.65100.89100.671 2051 213 0235
ЛСР БО 1Р312:51:20N/A99.75N/AN/AN/AN/A000
МаниМенБ113:43:5699.95−0.49−0.49%100.4499.9699.9599.9699.96109 9962
МгдОбл201413:23:41101.78+0.33+0.33%101.45101.22101.12101.78101.529237 3595
МгдОбл201712:39:59N/A99N/AN/AN/AN/A000
МГор48-об12:58:43N/A92.8N/AN/AN/AN/A000
МГор66-об13:20:44100.2500%100.25100.25100.25100.25100.2511 0031
МГор69-об12:40:47N/AN/AN/AN/AN/AN/A000
МГор70-об10:00:38N/AN/AN/AN/AN/AN/A000
МДС кл.А119.10.2018N/AN/AN/AN/AN/AN/A000
МДС кл.А210:17:40N/A106N/AN/AN/AN/A000
МегафнБ1P213:19:20N/A106.2N/AN/AN/AN/A000
МегафнБ1P313:37:2397.82−1.18−1.19%9997.8297.8297.8297.821 0911 067 21632
Мегафон1P412:06:03N/A98N/AN/AN/AN/A000
МегафонБ1P13:24:17N/A103.12N/AN/AN/AN/A000
МежИнБ01P112:04:36N/A99.9N/AN/AN/AN/A000
МежИнБанк111:50:49N/A99.98N/AN/AN/AN/A000
МежИнБанк213:22:11N/A101.7N/AN/AN/AN/A000
МежИнБанк310:18:57N/A99.75N/AN/AN/AN/A000
МежИнБанк413:49:13100.500%100.5100.5100.5100.5100.511 0051
Меркурий-119.10.2018N/A17.84N/AN/AN/AN/A000
МЕТАЛИНБ0113:19:12N/A106.82N/AN/AN/AN/A000
МЕТАЛИНБ0213:23:10N/A105.5N/AN/AN/AN/A000
МЕТАЛИНБ0719.10.2018N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0813:23:18N/A105N/AN/AN/AN/A000
МЕТАЛИНВ 110:06:18N/A100N/AN/AN/AN/A000
МЕТАЛИНВ 213:23:49N/A96.3N/AN/AN/AN/A000
МЕТАЛИНВ 313:23:56N/A96.17N/AN/AN/AN/A000
МЕТАЛИНВ 510:06:30N/A68.98N/AN/AN/AN/A000
МЕТАЛИНВ 610:06:18N/A77.35N/AN/AN/AN/A000
МетИнвБ Б212:58:18N/A99.7N/AN/AN/AN/A000
МетИнвБ Б319.10.2018N/AN/AN/AN/AN/AN/A000
МетЭнМонт110:17:30N/A100.1N/AN/AN/AN/A000
Мечел 4об11:51:48N/A101.5N/AN/AN/AN/A000
Мечел 13об13:48:25100.35−0.05−0.05%100.4100.4100.35100.48100.4173 8663
Мечел 14об13:33:54100.39+0.09+0.09%100.3100.17100.16100.4100.1811261 7095
Мечел 15об11:52:09N/A98N/AN/AN/AN/A000
Мечел 16об13:48:1591.05+0.15+0.17%90.991.019191.1891.05291264 95215
Мечел 17об13:29:12N/A96.46N/AN/AN/AN/A000
Мечел 18об13:45:18N/A96.48N/AN/AN/AN/A000
Мечел 19об13:37:529600%96969696965026 4001
МИА БО-0210:37:56N/A90N/AN/AN/AN/A000
МИК БО-0112:39:55N/A1.51N/AN/AN/AN/A000
МИндБ 0113:47:21101.4−3.57−3.40%104.97101.5101.4101.5101.444848 6923
МиратФБО-613:22:33102−0.45−0.44%102.4510210210210211 0201
МиратФБО-710:06:53N/AN/AN/AN/AN/AN/A000
МКБ БО-0613:41:53100+0.03+0.03%99.9710010010010010 10510 105 0004
МКБ БО-0713:48:4399.98−0.01−0.01%99.9999.9999.97100.0199.9714 13314 129 08414
МКБ БО-0913:21:17101.39+0.14+0.14%101.25101.3998.21101.39100.485858 2768
МКБ БО-1012:41:35N/A99.01N/AN/AN/AN/A000
МКБ БО-1113:05:0999.9500%99.9599.9599.9599.9599.952019 9902
Мордовия0119.10.2018100.02+0.01+0.01%100.01100.01100.01100.02100.024 0651 219 742.8514
Мордовия0213:49:18107.35+0.08+0.07%107.27107.35107.35107.35107.352113 5263
Мордовия0313:46:27105.100%105.1105.11105105.11105.11 1231 180 2578
МосОбл201613:07:41105+0.01+0.01%104.9910510510510555 2502
МосОбл201712:05:4198.2500%98.2598.2598.2598.2598.25199195 5182
МОСТРЕСТ 713:49:36101.3−0.15−0.15%101.45101.44101.3101.44101.3722 0272
МОСТРЕСТ 813:49:14N/A104N/AN/AN/AN/A000
МОЭСК БО1012:12:50100.25+0.01+0.01%100.24100.25100.25100.25100.255 9165 930 7901
МОЭСК БО-413:49:11N/A100.7N/AN/AN/AN/A000
МОЭСК БО-510:00:02N/AN/AN/AN/AN/AN/A000
МОЭСК БО-613:49:13N/A102.2N/AN/AN/AN/A000
МОЭСК БО-813:23:55N/A101.49N/AN/AN/AN/A000
МОЭСК БО-912:56:39N/A101.7N/AN/AN/AN/A000
МРСКУр Б0210:06:34N/AN/AN/AN/AN/AN/A000
МРСКУр Б0510:06:53N/AN/AN/AN/AN/AN/A000
МРСКЦенБО410:06:34N/AN/AN/AN/AN/AN/A000
МРСКЦенБО510:06:53N/AN/AN/AN/AN/AN/A000
МРСКЦенБО610:08:12N/A96.7N/AN/AN/AN/A000
МРСКЮг БО210:07:43N/AN/AN/AN/AN/AN/A000
МСП Банк 113:19:22N/A98.96N/AN/AN/AN/A000
МСП Банк 213:19:15N/A99.5N/AN/AN/AN/A000
МТС 001P-113:41:22102+0.2+0.20%101.81021021021023030 6001
МТС 001P-213:43:01102.200%102.2102.2102.2102.2102.211 0221
МТС 001P-313:48:5297−0.3−0.31%97.398.999798.99982019 5992
МТС 001P-413:44:23100.1+0.04+0.04%100.06100.1100100.11002 3632 363 0666
МТС 0813:08:3699.75+1.74+1.78%98.0199.7599.7599.7599.7521 9952
МТС 1P-0512:34:03N/A98N/AN/AN/AN/A000
МТС 1P-0613:47:4791.86−0.19−0.21%92.0591.8691.8691.8691.862522 9656
МТС БО-0113:49:10N/A98.25N/AN/AN/AN/A000
МТС БО-0212:12:59N/A99.9N/AN/AN/AN/A000
МФ МарЭл1713:41:14N/A100.5N/AN/AN/AN/A000
МясничБОП113:40:4899.9+0.47+0.47%99.4399.4499.4499.9799.881 2061 204 56237
МясничБОП213:50:04100+0.04+0.04%99.96100.299.8100.299.81589587 90513
НАО 201713:34:2797−0.29−0.30%97.2997.099797.0997.012221 3422
НацКап Б0610:17:30N/A100N/AN/AN/AN/A000
НацКап Б0710:17:30N/A100N/AN/AN/AN/A000
НацКап Б0810:17:30N/A100N/AN/AN/AN/A000
НацСтдБО-110:00:05N/A100N/AN/AN/AN/A000
НацСтдБО-210:02:48N/A100N/AN/AN/AN/A000
НДК БО-0110:06:09N/A100.05N/AN/AN/AN/A000
НефГазХол319.10.2018N/AN/AN/AN/AN/AN/A000
НефГазХол413:45:0987.5+0.5+0.57%8787.587.587.587.518751
НефГазХол613:25:5592+1.6+1.77%90.49292929210092 0001
НижгорОб1013:45:05104.8900%104.89104.89104.89104.89104.89642606 0542
НижгорОб1113:14:17106.5+0.5+0.47%106106.5106.5106.5106.594100 1101
НижгорОб1213:24:55N/A99.5N/AN/AN/AN/A000
НижгорОбл913:31:55N/A100.35N/AN/AN/AN/A000
ННовгор 1710:17:48N/A102.51N/AN/AN/AN/A000
НовикомБО511:35:21N/A97.4N/AN/AN/AN/A000
Новосиб 1912:45:23N/A101.3N/AN/AN/AN/A000
Новсиб 6об13:31:32N/A102.5N/AN/AN/AN/A000
Новсиб 7об10:20:57N/A110N/AN/AN/AN/A000
Новсиб 8об13:49:13N/A107.5N/AN/AN/AN/A000
Новсиб 9об10:01:09N/A102N/AN/AN/AN/A000
Новсиб201312:53:21N/A100.02N/AN/AN/AN/A000
Новсиб201413:31:23N/A103.6N/AN/AN/AN/A000
Новсиб201610:27:32N/A108N/AN/AN/AN/A000
Новсиб201710:27:34N/A104N/AN/AN/AN/A000
НорНик БО513:19:14N/A111.72N/AN/AN/AN/A000
НоябрПГЭ0119.10.2018N/AN/AN/AN/AN/AN/A000
НПК ПБО-0113:20:31N/A97.5N/AN/AN/AN/A000
НПФ 0119.10.2018N/AN/AN/AN/AN/AN/A000
О1ГрФин1P111:26:370.0100%0.010.010.010.010.01101
О1ГрФин1P210:06:09N/AN/AN/AN/AN/AN/A000
О1ГрФин1P310:06:09N/AN/AN/AN/AN/AN/A000
О1ГрФин1P419.10.2018N/A100N/AN/AN/AN/A000
О1ГрФин1P519.10.2018N/A100.02N/AN/AN/AN/A000
ОАК111:42:19N/A100N/AN/AN/AN/A000
ОбКонФ БО119.10.2018N/A100.23N/AN/AN/A97.35000
ОбувьрусБ113:49:39103.4−0.15−0.14%103.55103.7103.39103.7103.414 5944 750 48317
ОбувьрусБ619.10.2018N/AN/AN/AN/AN/AN/A000
ОбувьрусБ719.10.2018N/AN/AN/AN/AN/AN/A000
ОВК Фин Б113:32:59N/A100N/AN/AN/AN/A000
ОВК Фин0110:45:36N/A85N/AN/AN/AN/A000
ОГК-2 1P3R13:45:5396.9500%96.9596.4596.4596.9596.451 3871 337 83113
ОГК2 Б1P1R13:35:19N/A95.95N/AN/AN/AN/A000
ОГК2 Б1P2R13:25:13N/A97.65N/AN/AN/AN/A000
ОДК 0113:27:47N/A113.55N/AN/AN/AN/A000
ОДК 0213:23:50N/A101.05N/AN/AN/AN/A000
ОДК 0319.10.2018N/AN/AN/AN/AN/AN/A000
ОДК 0419.10.2018N/AN/AN/AN/AN/AN/A000
О'КЕЙ-Б01Р13:49:08100.8−0.1−0.10%100.9100.9100.8100.9100.842424 2013
О'КЕЙ-Б0513:42:35101.8600%101.86101.86101.86101.86101.8633 0561
О'КЕЙ-Б0613:49:0710000%1001001001001002424 0003
ОмскАдм 213:23:42N/A101.51N/AN/AN/AN/A000
ОмскОб201413:40:55104.48−0.01−0.01%104.49104.48104.48104.48104.4848361
ОмскОб201613:24:26N/A103.3N/AN/AN/AN/A000
Оренб3500211:27:10N/A105.96N/AN/AN/AN/A000
Оренб3500313:50:12120.57−3.43−2.77%124120.57120.57120.57120.571012 0571
Оренб3500412:23:37100.8−0.45−0.44%101.2596.896.8100.898.821 9762
ОренОбл 0212:25:30100.58−0.02−0.02%100.6100.58100.58100.58100.58339 9571
ОрлОбл201713:49:09N/A100.06N/AN/AN/AN/A000
ОткрФКБ913:19:14N/A99.3N/AN/AN/AN/A000
ОткрФКББ0713:27:27N/A92N/AN/AN/AN/A000
ОткрФКББ413:19:18N/A101N/AN/AN/AN/A000
ОткрФКБОП113:19:18N/A99.75N/AN/AN/AN/A000
ОткрФКБОП213:14:22N/A90.5N/AN/AN/AN/A000
ОткрФКБОП313:49:10N/A101.1N/AN/AN/AN/A000
ОткрХОЛ 212:44:090.0100%0.010.010.010.010.01611
ОткрХОЛ 311:01:25N/A2.44N/AN/AN/AN/A000
ОткрХОЛ 411:32:58N/A17.99N/AN/AN/AN/A000
ОткрХОЛ 513:28:07N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 613:26:100.0100%0.010.010.010.010.01403
ОткрХОЛБО113:26:200.0100%0.010.010.010.010.01543544
ОткрХОЛБО211:03:550.07−0.05−41.67%0.120.070.070.070.07641
ОткрХОЛБО312:42:010.500%0.50.50.50.50.5151
ОткрХОЛБО411:07:511.24−0.43−25.75%1.671.221.221.241.232252
ОткрХОЛБО510:37:56N/A5N/AN/AN/AN/A000
ОткрХОЛБО619.10.2018N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП110:07:35N/A26.38N/AN/AN/AN/A000
ОткрХОЛБП219.10.2018N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП319.10.2018N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП419.10.2018N/AN/AN/AN/AN/AN/A000
ОФЗ 2401913:50:08100.031−0.068−0.07%100.099100.124100100.124100.04323 79123 801 159145
ОФЗ 2508313:49:5297.135+0.036+0.04%97.09997.32997.05297.32997.15219 18418 641 89499
ОФЗ 2620513:49:5299.35−0.01−0.01%99.3699.4399.33699.48599.362134 837133 976 916100
ОФЗ 2620713:49:5298.611+0.206+0.21%98.40598.40798.40798.798.68777 48676 468 75183
ОФЗ 2620813:48:01100.149+0.007+0.01%100.142100.142100.121100.2100.14726 67126 710 116120
ОФЗ 2620913:49:5298.648+0.051+0.05%98.59798.68798.35298.68998.45636 41835 855 69854
ОФЗ 2621013:49:5299.381+0.0010%99.3899.3599.3599.5599.42210 56510 503 879127
ОФЗ 2621113:49:5296.243+0.389+0.41%95.85496.27795.99296.27796.2128783 70412
ОФЗ 2621213:50:1891.602+0.25+0.27%91.35291.591.23391.71391.4372 4452 235 62691
ОФЗ 2621413:50:0598.32+0.06+0.06%98.2698.33598.20498.34998.3214 3714 297 59451
ОФЗ 2621513:50:1995.842+0.391+0.41%95.45195.82395.55895.84695.811617591 15337
ОФЗ 2621613:49:4999.657−0.031−0.03%99.68899.68899.65599.7199.67139 90039 768 668235
ОФЗ 2621713:49:5298.738+0.138+0.14%98.698.76998.55198.7998.782113 404112 022 18953
ОФЗ 2621813:49:52100.301+0.061+0.06%100.24100.246100.006100.35100.224196 136196 574 67894
ОФЗ 2621913:50:1396.461+0.209+0.22%96.25296.09696.09696.59996.443865834 23269
ОФЗ 2622013:49:5297.39−0.008−0.01%97.39897.53897.20397.53997.3032 9162 837 34743
ОФЗ 2622113:50:1993.66+0.16+0.17%93.593.7593.42194.00193.93655 25751 906 228114
ОФЗ 2622213:50:1294.699+0.063+0.07%94.63694.45194.45194.69994.57712 83012 134 25062
ОФЗ 2622313:49:5292.5+0.01+0.01%92.4992.54392.46592.54392.484656606 69110
ОФЗ 2622413:49:5289.12−0.03−0.03%89.1589.48989.1289.48989.468372332 8205
ОФЗ 2622513:49:5989.748+0.206+0.23%89.54289.54489.21289.75589.6632 2952 057 76741
ОФЗ 2900613:50:19103.795+0.045+0.04%103.75103.74103.614103.796103.6344 3064 462 47635
ОФЗ 2900713:46:39107.498+0.098+0.09%107.4107.501107.055107.502107.4935 2315 622 9719
ОФЗ 2900813:46:40110.4+0.1+0.09%110.3110.6110.4110.6110.51539 01443 116 4568
ОФЗ 2900913:50:11113.699−0.0010%113.7113.6113.201113.699113.53635 45040 248 59819
ОФЗ 2901013:46:29113.901+0.101+0.09%113.8114.149113.901114.149113.972326 2135
ОФЗ 2901113:50:07100.7−0.11−0.11%100.81100.746100.662100.886100.7271 137 5251 145 793 599168
ОФЗ 2901213:47:42100.143+0.022+0.02%100.121100.103100.103100.196100.1615 7595 768 25423
ОФЗ 4600513:47:32N/A99.71N/AN/AN/AN/A000
ОФЗ 4601111:55:10N/A116N/AN/AN/AN/A000
ОФЗ 4601213:22:01N/A105N/AN/AN/AN/A000
ОФЗ 4601813:48:4297.65+0.15+0.15%97.597.6597.6597.6597.6519771
ОФЗ 4601913:38:4598.468−0.03−0.03%98.49898.49797.07298.49797.915554108 49027
ОФЗ 4602013:46:3886.25−0.455−0.52%86.70586.8458686.84586.20816 00113 794 17345
ОФЗ 4602213:46:29N/A91.2N/AN/AN/AN/A000
ОФЗ 4602311:23:39N/A132N/AN/AN/AN/A000
ОФЗ 4800113:37:20100.001−2.987−2.90%102.98899.94899.948103.997101.03741283 25527
ОФЗ 5200113:46:4297.501−0.299−0.31%97.897.42597.42597.7897.537444501 66316
ОФЗ 5200213:49:5193.368−0.331−0.35%93.69993.50393.36493.50393.414167159 7847
ПГК 0219.10.2018N/A106.85N/AN/AN/AN/A000
ПГК 0313:19:10N/A110.3N/AN/AN/AN/A000
ПГК 0513:19:21100−2.3−2.25%102.310010010010044 0001
ПЕРЕСВ БП119.10.2018N/A25.5N/AN/AN/AN/A000
ПЕРЕСВ БП210:51:43N/A19.01N/AN/AN/AN/A000
ПЕРЕСВ БП319.10.2018N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП510:50:30N/A19.9N/AN/AN/AN/A000
ПЕРЕСВЕТБ212:26:32N/A22.03N/AN/AN/AN/A000
ПЕРЕСВЕТБ310:24:54N/A24.99N/AN/AN/AN/A000
ПИК БО-113:19:20N/A103.02N/AN/AN/AN/A000
ПИК БО-219.10.2018N/AN/AN/AN/AN/AN/A000
ПИК БО-319.10.2018N/AN/AN/AN/AN/AN/A000
ПИК БО-713:30:48102.1−0.19−0.19%102.29102.12102.1102.19102.14 1814 268 80311
ПИК БО-П0113:30:13104.47+0.29+0.28%104.18104.16103.88104.49104.0698101 98310
ПИК БО-П0213:49:09102.6−0.32−0.31%102.92102.52102.4102.6102.42831851 07113
ПИК БО-П0313:43:56102.65+0.21+0.20%102.44102.65102.65102.65102.655051 3251
ПИК БО-П0419.10.2018N/AN/AN/AN/AN/AN/A000
ПИК БО-П0612:03:4798.500%98.598.798.598.798.592221 6913
ПИК БО-П0713:49:08N/A98.9N/AN/AN/AN/A000
Пионер 1P313:46:28100.19+0.04+0.04%100.15100.15100.15100.19100.18169169 3048
ПионерБО212:41:10N/A63N/AN/AN/AN/A000
ПионЛизБП113:49:10100−0.03−0.03%100.03100.0799.97100.0799.993 4663 465 68862
ПКБ 0712:54:35N/A107N/AN/AN/AN/A000
ПКБ БО-0112:54:1299.98−0.02−0.02%10099.9999.9899.9999.99166165 9824
ПКТ 0113:23:55107.49+1.31+1.23%106.18107.49107.49107.49107.4911 0751
ПКТ 0213:24:2610600%106106.2106106.2106.2401425 8602
ПКТ 0313:43:50105.500%105.5105.5105.5105.5105.522 1101
ПолиплБ0113:50:06N/A99.99N/AN/AN/AN/A000
ПолиплБ0313:50:1399.3−0.27−0.27%99.5799.2999.2599.6799.27358355 46017
ПолиплП1Б112:28:59N/AN/AN/AN/AN/AN/A000
ПолюсБ111:49:48109.6+0.02+0.02%109.58109.6109.6109.6109.61010 9601
ПолюсБ213:49:12N/A109.6N/AN/AN/AN/A000
ПолюсБ312:30:10N/A109N/AN/AN/AN/A000
ПочтаРБ1P119.10.2018N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P210:03:29N/A100.9N/AN/AN/AN/A000
ПочтаРБ1P313:26:44N/A101.8N/AN/AN/AN/A000
ПочтаРБ1P413:43:47N/A96N/AN/AN/AN/A000
ПочтаРБ1P513:28:3595.35−0.13−0.14%95.4895.3595.3495.3595.351 2231 166 1245
ПочтаРос0219.10.2018N/A100.01N/AN/AN/AN/A000
ПочтаРос0310:27:30N/A103N/AN/AN/AN/A000
ПочтаРос0412:50:15N/A101.48N/AN/AN/AN/A000
ПочтаРосБ119.10.2018N/AN/AN/AN/AN/AN/A000
ПочтаРосБ213:23:55N/A101.1N/AN/AN/AN/A000
ПочтаРосБ310:58:30N/A101N/AN/AN/AN/A000
ПочтаРосБ413:19:21N/A102N/AN/AN/AN/A000
Правоурми110:18:14N/A100.65N/AN/AN/AN/A000
ПраймФ 0110:45:430.0100%0.010.010.010.010.01101
ПраймФ БО110:11:10N/A2N/AN/AN/AN/A000
ПраймФ БО219.10.2018N/A100N/AN/AN/AN/A000
ПрГарант 210:17:30N/A94.3N/AN/AN/AN/A000
Приам 0110:17:30N/A98.5N/AN/AN/AN/A000
ПР-Лиз 1P112:47:30100.2+0.1+0.10%100.1100.2100.1100.2100.112222 0253
Промкап 0219.10.2018N/A93.1N/AN/AN/AN/A000
ПромНСерБ111:43:09N/A3N/AN/AN/AN/A000
ПромсвбБО613:47:26100.05+0.22+0.22%99.83100.05100.05100.05100.05500500 2501
ПромсвбБО812:16:58N/A102.1N/AN/AN/AN/A000
ПромсвбБП113:23:46101−4.49−4.26%105.4910110110110144 0401
ПропфинБО110:00:02N/A100.5N/AN/AN/AN/A000
ПропфнБ-П119.10.2018N/A103.5N/AN/AN/AN/A000
ПропфнБ-П219.10.2018N/A102N/AN/AN/AN/A000
ПСНПрМдБП110:59:55N/A1.11N/AN/AN/AN/A000
ПСНПрМдж 110:49:28N/A20N/AN/AN/AN/A000
ПЮДМ БО-П113:29:44101−0.17−0.17%101.17100.65100.65101100.969454 3105
Райфб-БО119.10.2018N/A101.1N/AN/AN/AN/A000
РГ Лиз 0110:10:27N/A100.01N/AN/AN/AN/A000
РегИнв 0110:07:55N/A0.25N/AN/AN/AN/A000
РегИнв Б0110:00:14N/A0.15N/AN/AN/AN/A000
РегИнв Б0210:00:14N/A0.27N/AN/AN/AN/A000
РегИнв Б0310:00:14N/A0.25N/AN/AN/AN/A000
РегИнв Б0410:00:14N/A0.11N/AN/AN/AN/A000
РегИнв Б0510:00:14N/A0.14N/AN/AN/AN/A000
РегИнв Б0610:00:14N/A0.12N/AN/AN/AN/A000
РЕГИОН БО619.10.2018N/AN/AN/AN/AN/AN/A000
РЕГИОН БО719.10.2018N/AN/AN/AN/AN/AN/A000
РедСофт1P113:43:1499.99+0.01+0.01%99.9899.9799.9799.9999.982120 9963
РЕСО-Гар0210:00:01N/A100N/AN/AN/AN/A000
РЕСО-Гар0313:49:10N/A103N/AN/AN/AN/A000
РЕСОЛизБ0119.10.2018N/A100.52N/AN/AN/AN/A000
РЕСОЛизБ0219.10.2018N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0313:23:54N/A100N/AN/AN/AN/A000
РЕСОЛизБ0410:04:26N/A100.34N/AN/AN/AN/A000
РЕСОЛизБ0513:49:14N/A108.2N/AN/AN/AN/A000
РЖД 1Р-05R13:17:1591.5−0.1−0.11%91.691.0391.0391.591.2721 8252
РЖД 1Р-06R13:49:15N/A100.04N/AN/AN/AN/A000
РЖД 1Р-07R12:52:13N/A94N/AN/AN/AN/A000
РЖД 1Р-08R12:19:38N/A104.6N/AN/AN/AN/A000
РЖД 36 обл19.10.2018N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R13:39:35100.55+0.05+0.05%100.5100.55100.55100.55100.55532534 92615
РЖД Б01P2R12:19:29N/A100.55N/AN/AN/AN/A000
РЖД Б01P3R10:09:25N/A100N/AN/AN/AN/A000
РЖД Б01P4R13:09:0198.35−0.04−0.04%98.3998.3598.3598.3598.351 5021 477 2171
РЖД БО-0219.10.2018N/A107.21N/AN/AN/AN/A000
РЖД БО-0519.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-0711:39:33N/A103N/AN/AN/AN/A000
РЖД БО-0919.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1019.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1110:07:35N/A102.75N/AN/AN/AN/A000
РЖД БО-1219.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1319.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1419.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1519.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1619.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1710:00:02N/A119.6N/AN/AN/AN/A000
РЖД БО-1819.10.2018N/AN/AN/AN/AN/AN/A000
РЖД БО-1919.10.2018N/AN/AN/AN/AN/AN/A000
РЖД-12обл10:44:2498+0.1+0.10%97.997.9597.959897.993029 3963
РЖД-18 обл12:24:02N/A100.59N/AN/AN/AN/A000
РЖД-19 обл12:14:5299.5800%99.5899.5899.5899.5899.5810099 5801
РЖД-23 обл12:27:5099.6−0.27−0.27%99.8710099.610099.62101100 6134
РЖД-28 обл11:53:12100.4−0.2−0.20%100.6100.4100.4100.4100.410 00010 040 0001
РЖД-30 обл11:33:5599.700%99.799.799.799.799.710 0009 970 0001
РЖД-32 обл13:40:3295.0400%95.0495.0494.3595.0594.98258245 0506
РЖД-33 обл19.10.2018N/AN/AN/AN/AN/AN/A000
РЖД-34 обл19.10.2018N/AN/AN/AN/AN/AN/A000
РЖД-35 обл19.10.2018N/AN/AN/AN/AN/AN/A000
РЖД-41 обл12:22:29101.7+0.7+0.69%101101.7101.7101.7101.710 00010 170 0001
РЖД-42 обл19.10.2018N/AN/AN/AN/AN/AN/A000
РисЛэнд0110:14:45N/A50N/AN/AN/AN/A000
РН БАНК 0112:12:50N/A99.65N/AN/AN/AN/A000
РН БАНК1Р113:25:27101.8−0.2−0.20%102101.8101.8101.8101.81 0061 024 1081
РН БАНК1Р211:57:15N/A100.2N/AN/AN/AN/A000
Росбанк2P213:49:06N/A100.5N/AN/AN/AN/A000
Росбанк2P310:17:40N/AN/AN/AN/AN/AN/A000
Росбанк-А710:02:45N/A99N/AN/AN/AN/A000
Росбанк-А819.10.2018N/A100.25N/AN/AN/AN/A000
РосбанкБ1113:19:15N/A101.8N/AN/AN/AN/A000
РосбанкБ1213:23:57N/A102N/AN/AN/AN/A000
РосбанкБ1413:49:13N/A100.6N/AN/AN/AN/A000
РосбнБСО1210:17:30N/A100N/AN/AN/AN/A000
РосбнБСО1310:17:30N/A100N/AN/AN/AN/A000
РосбнБСО1410:17:30N/A100N/AN/AN/AN/A000
РосбнБСО1510:17:30N/A100N/AN/AN/AN/A000
Росинтруд110:01:48N/A100.01N/AN/AN/AN/A000
Роснефть0413:25:42N/A100.5N/AN/AN/AN/A000
Роснефть0513:49:0999−1.5−1.49%100.598.0798.079998.5421 9712
Роснефть0613:19:23N/A100N/AN/AN/AN/A000
Роснефть0712:05:4294.94+0.44+0.47%94.5949494.9494.9215204 0296
Роснефть0813:49:1094.01−0.89−0.94%94.994.0194.0194.0194.0119401
Роснефть0913:19:24N/A100N/AN/AN/AN/A000
Роснефть1013:19:24N/A96N/AN/AN/AN/A000
РоснефтьБ112:45:24N/A100.45N/AN/AN/AN/A000
РоснефтьБ510:10:32N/A100.07N/AN/AN/AN/A000
РоснефтьБ613:49:11N/A100.07N/AN/AN/AN/A000
РоснефтьБ712:07:52100.38+0.28+0.28%100.1100.37100.37100.38100.38528530 0023
Роснфт1P113:23:57N/A100N/AN/AN/AN/A000
Роснфт1P212:45:39N/A102.25N/AN/AN/AN/A000
Роснфт1P319.10.2018N/AN/AN/AN/AN/AN/A000
Роснфт1P413:48:5999.2−0.03−0.03%99.2399.2499.0299.2499.049 6179 524 46631
Роснфт1P510:07:35N/AN/AN/AN/AN/AN/A000
Роснфт1P619.10.2018N/AN/AN/AN/AN/AN/A000
Роснфт1P710:07:35N/A103N/AN/AN/AN/A000
Роснфт1P819.10.2018N/AN/AN/AN/AN/AN/A000
Роснфт2P110:09:56N/A100.02N/AN/AN/AN/A000
Роснфт2P210:09:56N/A102N/AN/AN/AN/A000
Роснфт2P319.10.2018N/AN/AN/AN/AN/AN/A000
Роснфт2P413:30:1295.11−0.09−0.09%95.295.2195.195.2195.14606576 57612
Роснфт2P512:17:4793−0.75−0.80%93.7592.5392.5393.7593.0787 4454
РоснфтБО1010:27:36N/A100.4N/AN/AN/AN/A000
РоснфтБО1110:27:36N/A100.4N/AN/AN/AN/A000
РоснфтБО1210:27:36N/A100.4N/AN/AN/AN/A000
РоснфтБО1310:27:36N/A100.4N/AN/AN/AN/A000
РоснфтБО1410:27:36N/A100.4N/AN/AN/AN/A000
РоснфтБО1513:19:21N/A100.01N/AN/AN/AN/A000
РоснфтБО1613:19:22N/A101.5N/AN/AN/AN/A000
РоснфтБО1710:02:26N/A101N/AN/AN/AN/A000
РоснфтБО1810:02:42N/A100N/AN/AN/AN/A000
РоснфтБО1910:02:42N/A100N/AN/AN/AN/A000
РоснфтБО210:27:36N/A101.4N/AN/AN/AN/A000
РоснфтБО2010:02:42N/A100N/AN/AN/AN/A000
РоснфтБО2110:02:42N/A100N/AN/AN/AN/A000
РоснфтБО2210:02:42N/A100N/AN/AN/AN/A000
РоснфтБО2310:02:51N/A100N/AN/AN/AN/A000
РоснфтБО2410:02:28N/A102.06N/AN/AN/AN/A000
РоснфтБО2510:02:51N/A100N/AN/AN/AN/A000
РоснфтБО2610:02:51N/A100N/AN/AN/AN/A000
РоснфтБО312:26:32N/A102N/AN/AN/AN/A000
РоснфтБО410:27:37N/A109.93N/AN/AN/AN/A000
РоснфтБО812:32:12N/A100.4N/AN/AN/AN/A000
РоснфтБО913:30:29N/A101.99N/AN/AN/AN/A000
РоссетБ1Р111:43:25N/A100.35N/AN/AN/AN/A000
РоссетиБО219.10.2018N/AN/AN/AN/AN/AN/A000
РоссетиБО319.10.2018N/AN/AN/AN/AN/AN/A000
РоссетиБО510:26:08N/A105.72N/AN/AN/AN/A000
РоссетиБО619.10.2018N/AN/AN/AN/AN/AN/A000
РОССИУМ 0110:16:05N/A100.35N/AN/AN/AN/A000
РОССИУМ Б110:16:01N/A100.35N/AN/AN/AN/A000
РОССИУМ1P119.10.2018N/AN/AN/AN/AN/AN/A000
РоссКапБ0210:04:22N/A95N/AN/AN/AN/A000
РоссКапБ0313:23:43N/A99.99N/AN/AN/AN/A000
РоссКапБ0413:19:16N/A99.98N/AN/AN/AN/A000
Ростел1P1R10:56:14N/A102.05N/AN/AN/AN/A000
Ростел1P2R13:05:16101+0.85+0.85%100.1510310110310222 0402
Ростел1P3R13:06:21N/A97.13N/AN/AN/AN/A000
Ростел1P4R13:17:20N/A93.64N/AN/AN/AN/A000
РостелБО-110:55:31N/A98.89N/AN/AN/AN/A000
РОСЭКСИМБ113:23:55N/A100.5N/AN/AN/AN/A000
РоялКапБО112:19:02100.5−0.2−0.20%100.7100.62100100.62100.23249249 57711
РСГ-ФинБ0112:38:45N/A97N/AN/AN/AN/A000
РСГ-ФинБ1013:34:27N/A104.28N/AN/AN/AN/A000
РСГ-ФинБ313:48:2799+0.15+0.15%98.8598.9898.899.0198.971 9231 903 18627
РСГ-ФинБ413:41:5496.2+0.3+0.31%95.996.9796.1196.9796.23158152 0414
РСГ-ФинБ612:57:20N/A98.1N/AN/AN/AN/A000
РСГ-ФинБ713:30:29101.2−0.6−0.59%101.8101.65101.2101.65101.22 9532 988 4426
РСХБ 1012:17:19N/A101.1N/AN/AN/AN/A000
РСХБ 1113:36:0199−1.5−1.49%100.599.299999.29992 8332 804 6992
РСХБ 1210:04:24N/A99.85N/AN/AN/AN/A000
РСХБ 1312:13:27N/A99.93N/AN/AN/AN/A000
РСХБ 1412:12:59N/A99.7N/AN/AN/AN/A000
РСХБ 1512:56:1899.55+0.9+0.91%98.65999999.5599980970 2062
РСХБ 1612:54:3199.44+2.34+2.41%97.199.4499.4499.4499.4421 9891
РСХБ 1713:49:09N/A121N/AN/AN/AN/A000
РСХБ 1810:27:34100.7−0.07−0.07%100.77100.7100.7100.7100.722 0141
РСХБ 2013:45:5199.200%99.299.299.299.299.22019 8402
РСХБ 2112:12:53N/A100.05N/AN/AN/AN/A000
РСХБ 2213:19:19N/A100.3N/AN/AN/AN/A000
РСХБ 2311:48:05N/A100.06N/AN/AN/AN/A000
РСХБ 2410:00:45N/A100N/AN/AN/AN/A000
РСХБ 2510:26:11N/A100N/AN/AN/AN/A000
РСХБ 2610:00:45N/A62.27N/AN/AN/AN/A000
РСХБ 2710:00:55N/A116N/AN/AN/AN/A000
РСХБ 2810:59:35N/A110.7N/AN/AN/AN/A000
РСХБ 513:19:01100.600%100.6100.6100.6100.6100.611 0061
РСХБ 811:54:1799.100%99.199.199.199.199.13837 6581
РСХБ 913:22:46N/A99N/AN/AN/AN/A000
РСХБ БО 1P12:46:12N/A102.8N/AN/AN/AN/A000
РСХБ БО 2P13:49:58100.99−0.51−0.50%101.5100.19100.06100.99100.07378378 2655
РСХБ БО 3P12:00:51N/A99.89N/AN/AN/AN/A000
РСХБ БО 4P10:25:3499.3−0.11−0.11%99.4199.399.399.399.3307304 8511
РСХБ БО1313:49:12N/A103.12N/AN/AN/AN/A000
РСХБ БО1411:55:00N/A102.9N/AN/AN/AN/A000
РСХБ БО1510:51:05N/A101.55N/AN/AN/AN/A000
РСХБ БО1713:19:20N/A100N/AN/AN/AN/A000
РСХБ БО-5Р13:32:5595.41−0.58−0.60%95.9995.4195.4195.4195.41203193 6822
РСХБ БО-6Р13:46:52100.06−0.19−0.19%100.25100.45100.06100.45100.1712 20512 225 21229
РСХБ БО813:19:19N/A111.19N/AN/AN/AN/A000
РСХБ БО913:23:54N/A100N/AN/AN/AN/A000
РСЭКСМБ1Р110:29:31N/A99.5N/AN/AN/AN/A000
РУСАЛБАл0812:17:18N/A100.8N/AN/AN/AN/A000
РУСАЛБрБ0113:49:43101.4+0.1+0.10%101.3101.13101.13101.48101.36147149 00411
РусГидрБП413:19:14101.05−0.29−0.29%101.34101.22101.05101.22101.054 5474 594 9278
РусГидрБП513:34:39N/A101N/AN/AN/AN/A000
РусГидро0113:23:46N/A104.95N/AN/AN/AN/A000
РусГидро0213:19:13N/A106.4N/AN/AN/AN/A000
РусГидро0713:25:01N/A73.18N/AN/AN/AN/A000
РусГидро0813:25:0167.56−4.44−6.17%7267.5667.5667.5667.5616761
РусГидро0913:21:3495−5−5.00%10092.7192.719594.061211 2879
Русфинан1213:49:06N/A103.48N/AN/AN/AN/A000
РусфинБ1P110:00:02N/A100.09N/AN/AN/AN/A000
РусфинБ1P213:19:12N/A103.49N/AN/AN/AN/A000
РусфинБО1213:19:17N/A100.1N/AN/AN/AN/A000
СамарОбл 913:24:07100.1−0.05−0.05%100.15100.22100.1100.22100.115522 0235
СамарОбл1013:43:39102.59−0.55−0.53%103.14102.59102.59102.59102.5982 4625
СамарОбл1113:44:11N/A112N/AN/AN/AN/A000
СамарОбл1213:08:08N/A102.37N/AN/AN/AN/A000
СамарОбл1313:22:36N/A101N/AN/AN/AN/A000
СамарОбл1413:19:20N/A100N/AN/AN/AN/A000
Самолет 0110:17:30N/A100N/AN/AN/AN/A000
СамолетБП111:41:07N/A101.75N/AN/AN/AN/A000
СамолетБП213:47:3210000%1001001001001004343 0005
СамолетБП310:00:04N/AN/AN/AN/AN/AN/A000
СаратОбл1713:25:07N/A99.63N/AN/AN/AN/A000
СберБ Б08R12:44:16N/A93.1N/AN/AN/AN/A000
СберБ Б09R12:44:32N/A91.34N/AN/AN/AN/A000
СберБ Б10R12:55:15N/A87.6N/AN/AN/AN/A000
СберБ Б11R12:29:14N/A89.2N/AN/AN/AN/A000
СберБ Б12R13:35:3698−0.17−0.17%98.179898989819801
СберБ Б14R12:44:47N/A98N/AN/AN/AN/A000
СберБ Б15R13:12:18N/A87.7N/AN/AN/AN/A000
СберБ Б16R13:46:5797.92−0.34−0.35%98.2698.099698.197.78645630 6999
СберБ Б17R12:45:0595.05−1.03−1.07%96.0894.1694.1695.0595.047773 1802
СберБ Б18R10:09:08N/AN/AN/AN/AN/AN/A000
СберБ Б19R10:08:37N/AN/AN/AN/AN/AN/A000
СберБ Б20R12:46:08N/A100N/AN/AN/AN/A000
СберБ Б21R10:08:59N/AN/AN/AN/AN/AN/A000
СберБ Б22R13:09:3294.9−0.1−0.11%9593.193.194.994.42927 3777
СберБ Б23R12:45:3099.8−0.08−0.08%99.8899.899.899.899.819981
СберБ Б24R10:09:08N/AN/AN/AN/AN/AN/A000
СберБ Б25R10:08:59N/AN/AN/AN/AN/AN/A000
СберБ Б27R10:09:08N/AN/AN/AN/AN/AN/A000
СберБ Б29R19.10.2018N/AN/AN/AN/AN/AN/A000
СберБ Б30R19.10.2018N/AN/AN/AN/AN/AN/A000
СберБ Б33R19.10.2018N/AN/AN/AN/AN/AN/A000
СберБ Б34R19.10.2018N/AN/AN/AN/AN/AN/A000
СберБ БО1813:45:26101.15−0.09−0.09%101.24102.35100.7102.3510118 61418 800 81828
СберБ БО1913:19:3599.56−0.92−0.92%100.4899.6699.5699.6699.612019 9235
СберБ БО2R13:48:3699−0.01−0.01%99.01100.699100.6991716 8466
СберБ БО3713:49:09103.69−0.24−0.23%103.93106103.42106104.233233 3537
СберБ БО3R13:48:38100.44−0.03−0.03%100.47100.5100.06100.5100.2322 83622 888 37732
СберБ БО4R13:46:0696.5−0.55−0.57%97.0596.6996.596.6996.64127122 73514
СберБ БО5R12:28:42N/A91.68N/AN/AN/AN/A000
СберБ БО6R13:43:3194.42−0.83−0.87%95.2595.1594.4295.1595.14581552 7505
СберБ БО7R12:44:02N/A92.6N/AN/AN/AN/A000
СберБ об 119.10.2018N/AN/AN/AN/AN/AN/A000
СберББО13R10:08:36N/AN/AN/AN/AN/AN/A000
СвердлОб312:48:16N/A106.48N/AN/AN/AN/A000
СвердлОб412:18:0997.3300%97.3397.3397.3397.3397.3319731
СвязьБанк313:23:47N/A100N/AN/AN/AN/A000
СвязьБанк413:19:17N/A96.2N/AN/AN/AN/A000
СвязьБанк513:23:48N/A100N/AN/AN/AN/A000
СЗД Б1-113:49:05101.4−0.1−0.10%101.5101.4101.4101.4101.41616 2241
СЗД БО-1-213:35:57100.01−0.18−0.18%100.19100.19100100.19100.01511511 0348
СЗКК 0311:41:46N/A98N/AN/AN/AN/A000
СЗКК 0411:42:22N/A97N/AN/AN/AN/A000
СибГосБ1P113:47:25N/A40N/AN/AN/AN/A000
СИБУРХол1012:00:36N/A105.6N/AN/AN/AN/A000
СИБУРХол1113:18:21N/A101.8N/AN/AN/AN/A000
СИБУРХол1210:00:02N/AN/AN/AN/AN/AN/A000
СилМашБО-113:34:3899.9−0.05−0.05%99.9599.9698.6999.9899.41704699 86825
СилМашБО-213:35:1699.9−0.05−0.05%99.9599.9599.8999.9599.9812811 1937
СилМашБО-313:49:3798.5−0.5−0.51%9998.759898.7598.231 2421 219 9836
СилМашБО-413:49:0998.06−0.43−0.44%98.4998.0698.0698.0698.061 4421 414 0251
СилМашБО-513:49:2297.83−0.07−0.07%97.997.1697.0597.8397.36107104 1715
СилМашБО-613:42:06N/A98N/AN/AN/AN/A000
СилМашины213:49:11N/A94.4N/AN/AN/AN/A000
Синтагма0110:24:05N/AN/AN/AN/AN/AN/A000
СИНХФБО1P113:45:5498.31−0.69−0.70%9998.598.3198.598.49379373 2602
Система1P813:49:47100.500%100.5100.5100.5100.5100.5100100 5003
СистемБ1P113:49:12N/A100N/AN/AN/AN/A000
СистемБ1P210:00:02N/A104N/AN/AN/AN/A000
СистемБ1P413:23:5799.79+0.29+0.29%99.599.7999.7999.7999.791413 9712
СистемБ1P513:49:14100.200%100.2100.22100.2100.22100.2303303 6073
СистемБ1P613:49:4497.1−0.7−0.72%97.897.4597.197.897.71 7711 730 20222
СистемБ1P713:48:27100.2−0.04−0.04%100.24100.24100.2100.24100.214 0194 027 2598
СКИБ C0112:18:25N/A100.35N/AN/AN/AN/A000
СмолОб201319.10.2018100.01−0.14−0.14%100.15100.01100.01100.01100.0112024 002.42
СМП БО-0110:06:23N/AN/AN/AN/AN/AN/A000
СМП БО-0210:06:23N/AN/AN/AN/AN/AN/A000
СМП БО-0310:06:23N/AN/AN/AN/AN/AN/A000
СМСФИН БО119.10.2018N/AN/AN/AN/AN/AN/A000
Совком 0213:23:46N/A100N/AN/AN/AN/A000
Совком 2В319.10.2018N/AN/AN/AN/AN/AN/A000
Совком БО113:28:48N/A100.06N/AN/AN/AN/A000
Совком БО310:14:51N/A99.5N/AN/AN/AN/A000
Совком БО513:49:3699.99−0.01−0.01%10010099.9910099.994 6644 663 6976
СолЛизБО0112:54:46100.05+0.24+0.24%99.8199.8299.82100.05100290289 9912
СолЛизБО0211:04:38N/A100.05N/AN/AN/AN/A000
СоллФин 0113:18:3810200%1021021021021026263 2403
СоломЛес0112:33:38N/A100N/AN/AN/AN/A000
СоцИнфр 119.10.2018N/AN/AN/AN/AN/AN/A000
СОЮЗ БО-0110:04:57N/A99N/AN/AN/AN/A000
СОЮЗ БО-0410:06:11N/A98N/AN/AN/AN/A000
СОЮЗ БО-0610:02:28N/A100.04N/AN/AN/AN/A000
СПбГО3500112:43:0896.15+0.01+0.01%96.1496.1596.1596.1596.152019 2301
СПбГО3500210:07:53N/AN/AN/AN/AN/AN/A000
СПбТел 0113:19:2297.3−0.09−0.09%97.3997.3997.397.3997.321514 5993
СПбТел 0213:43:07N/A101.1N/AN/AN/AN/A000
СПбТел 0313:39:49101.2+0.1+0.10%101.1101.2101.2101.2101.25050 60016
СПбТел 0413:23:39N/A102.2N/AN/AN/AN/A000
СПбТел 0511:05:33N/A105.45N/AN/AN/AN/A000
СПбТел 0713:20:2110200%102102.01102102.011022 5302 580 6025
Спектр 0113:45:18N/A100.2N/AN/AN/AN/A000
СтаврКрай213:19:06100.01−6.98−6.52%106.99100.01100.01100.01100.0114001
СтаврКрай313:08:57N/A104.5N/AN/AN/AN/A000
СТНТ БО-0110:17:43N/AN/AN/AN/AN/AN/A000
СтржилинБ110:00:02N/A69N/AN/AN/AN/A000
Стржилинв110:12:16N/A85N/AN/AN/AN/A000
Стройтемп110:06:09N/A92.7N/AN/AN/AN/A000
СтруктИнв119.10.2018N/A66.74N/AN/AN/AN/A000
СТТ 0113:42:1416−0.5−3.03%16.519161916.1638061 4076
СТТ 0213:35:09N/A20N/AN/AN/AN/A000
СТТ 0310:35:01N/A28.39N/AN/AN/AN/A000
СТТ БО-210:08:21N/AN/AN/AN/AN/AN/A000
СТТ БО-310:00:14N/AN/AN/AN/AN/AN/A000
СТТ БО-510:06:09N/AN/AN/AN/AN/AN/A000
СУЭК-Ф1P2R11:56:54N/A99.7N/AN/AN/AN/A000
СУЭКФБ1P1R13:24:21N/A102N/AN/AN/AN/A000
СУЭК-Фин0113:19:10N/A90N/AN/AN/AN/A000
СУЭК-Фин0513:37:54100.63+9.61+10.56%91.02100.62100.62100.63100.622323 1432
СУЭК-Фин0713:23:53N/A100.1N/AN/AN/AN/A000
СУЭК-Фин0813:23:53N/A100.1N/AN/AN/AN/A000
СэтлГрБ1P113:14:00N/A98.65N/AN/AN/AN/A000
ТамбовОб1710:18:15N/A100N/AN/AN/AN/A000
ТамбовОбл212:01:16N/A104N/AN/AN/AN/A000
ТамбовОбл313:19:19N/A101.45N/AN/AN/AN/A000
ТБС 0111:56:4587.75+25.07+40.00%62.6887.7587.7587.7587.7518781
ТверОбл 1313:33:20N/A100.33N/AN/AN/AN/A000
ТГК-1 0310:00:38N/A100N/AN/AN/AN/A000
ТГК-1 0410:17:30N/A100N/AN/AN/AN/A000
ТГК-2 БО-213:50:01100.22+0.03+0.03%100.19100.4100.22100.4100.342 927734 23223
ТелХолПБО113:35:12101.7−0.3−0.29%102101.7101.7101.7101.755 0851
ТелХолПБО219.10.2018N/AN/AN/AN/AN/AN/A000
ТелХолПБО313:47:05100.500%100.5101.15100.4101.15100.5773776 87710
Тинькофф1R13:35:51100.62+0.09+0.09%100.53100.79100.62100.79100.7122 0142
ТинькоффБ713:36:15100.1+0.49+0.49%99.61100.1100.1100.1100.133 0031
ТКБ БО-210:37:56N/A78.88N/AN/AN/AN/A000
ТКБ-С0412:58:16N/A100.5N/AN/AN/AN/A000
ТКК кл. А119.10.2018N/AN/AN/AN/AN/AN/A000
ТКК кл. А219.10.2018N/AN/AN/AN/AN/AN/A000
ТКК кл.Б19.10.2018N/AN/AN/AN/AN/AN/A000
ТКХ БП113:22:43N/A99.75N/AN/AN/AN/A000
ТМК БО-513:43:46N/A101.7N/AN/AN/AN/A000
ТМК БО-613:19:59101.2−0.53−0.52%101.73101.25101.2101.25101.221 6381 657 9887
ТМК БО-713:24:01N/A101.8N/AN/AN/AN/A000
ТМэнерго 110:00:02N/A60N/AN/AN/AN/A000
ТойотаБ1P113:33:4799.4−0.1−0.10%99.599.499.499.499.4121120 2749
ТомскАдм 513:40:39N/A106.95N/AN/AN/AN/A000
ТомскАдм 610:00:47N/A100N/AN/AN/AN/A000
Томсккаб0119.10.2018N/AN/AN/AN/AN/AN/A000
ТомскОб 4813:17:21N/A100.31N/AN/AN/AN/A000
ТомскОб 5513:49:11N/A105.98N/AN/AN/AN/A000
ТомскОб 6210:08:02N/AN/AN/AN/AN/AN/A000
ТрансКонБ113:49:10N/A97.4N/AN/AN/AN/A000
ТрансКонБ212:48:30N/A102.4N/AN/AN/AN/A000
ТрансмшПБ113:47:48101.8+0.01+0.01%101.79101.79101.79101.8101.8380386 8402
Транснф 0313:18:10N/A102.65N/AN/AN/AN/A000
ТранснфБО513:49:13N/A107.28N/AN/AN/AN/A000
ТранснфБО610:14:50N/A104.9N/AN/AN/AN/A000
ТранснфБО719.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФ1P0119.10.2018N/A100N/AN/AN/AN/A000
ТрансФ1P0213:23:57N/A100N/AN/AN/AN/A000
ТрансФ1P0319.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФ1P0413:49:1599.900%99.999.9899.999.9899.911211 9902
ТрансФ1P0519.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО2619.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО2710:00:02N/A108.25N/AN/AN/AN/A000
ТрансФБО2819.10.2018N/A100.03N/AN/AN/AN/A000
ТрансФБО2919.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО3019.10.2018N/A99.98N/AN/AN/AN/A000
ТрансФБО3119.10.2018N/A100.1N/AN/AN/AN/A000
ТрансФБО3219.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО3319.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО3410:00:02N/A100N/AN/AN/AN/A000
ТрансФБО3519.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО3619.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО3719.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО3819.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО3913:49:12N/A108N/AN/AN/AN/A000
ТрансФБО4019.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО4119.10.2018N/A100N/AN/AN/AN/A000
ТрансФБО4219.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО4319.10.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО4419.10.2018N/AN/AN/AN/AN/AN/A000
ТранФинМ2919.10.2018N/AN/AN/AN/AN/AN/A000
ТрнфБО1P113:05:37N/A105.09N/AN/AN/AN/A000
ТрнфБО1P1012:17:31N/A96.55N/AN/AN/AN/A000
ТрнфБО1P210:06:43N/A109.7N/AN/AN/AN/A000
ТрнфБО1P313:25:59101.55−0.15−0.15%101.7101.55101.55101.55101.552222 3413
ТрнфБО1P413:23:48N/A105N/AN/AN/AN/A000
ТрнфБО1P512:14:27103−1−0.96%1041031031031035 0015 151 0302
ТрнфБО1P613:27:47N/A102.49N/AN/AN/AN/A000
ТрнфБО1P711:31:50N/A102.5N/AN/AN/AN/A000
ТрнфБО1P813:35:4695.79+0.65+0.68%95.1495.7995.7995.7994.954 7902
ТрнфБО1P913:15:3195.5−0.7−0.73%96.296.295.596.496.365 0314 848 0254
ТрФинанс 119.10.2018N/A3.05N/AN/AN/AN/A000
ТТБИнвПр0110:03:00N/A100N/AN/AN/AN/A000
ТулОбл201513:45:18103.66+0.03+0.03%103.63103.66103.66103.66103.6639331
УАХМФИН1P110:05:44N/A101.2N/AN/AN/AN/A000
УАХМФИН1P213:44:55N/A100.04N/AN/AN/AN/A000
УАХМФИН1P319.10.2018N/A100.05N/AN/AN/AN/A000
УБРиР БО-510:08:17N/A99N/AN/AN/AN/A000
УВЗ Б0113:23:43N/A99.8N/AN/AN/AN/A000
УВЗ Б0213:23:4399.9−0.09−0.09%99.9999.999.999.999.9109 9901
Удмурт201513:39:22108.35−0.69−0.63%109.04108.85108.35108.85108.58152148 5382
Удмурт201613:42:40N/A114.1N/AN/AN/AN/A000
Удмуртия-713:31:5599.2900%99.2999.2999.2999.2999.2971 7383
Ульян.об1712:28:5297.01−5.99−5.82%10397.0197.0197.0197.0121 9401
УниверКап119.10.2018N/A96.5N/AN/AN/AN/A000
УОМЗ БО-211:13:40N/A100.5N/AN/AN/AN/A000
УпрОтход0119.10.2018N/A98.9N/AN/AN/AN/A000
УпрОтход0219.10.2018N/A98.5N/AN/AN/AN/A000
УпрОтходБ119.10.2018N/AN/AN/AN/AN/AN/A000
УпрОтходБ219.10.2018N/AN/AN/AN/AN/AN/A000
УпрОтходНН19.10.2018N/A97.37N/AN/AN/AN/A000
УРАЛСИБ П110:17:30N/A95N/AN/AN/AN/A000
УрКаПБО3P12:53:26101.36+1.08+1.08%100.28101.36101.36101.36101.3699 1221
УрКаПБО4P13:49:1193.41−0.29−0.31%93.793.2393.2393.6493.412 94712 092 66318
ФинАвиа 0113:50:1259−4.5−7.09%63.563.255963.2561.33 9472 419 420123
ФинАвиа 0213:48:0313.77−0.11−0.79%13.8814.0212.414.0213.151 681221 09313
Финанс-М 113:09:09N/A99.94N/AN/AN/A100000
ФинИнв 0110:42:45N/A1.4N/AN/AN/AN/A000
ФинСтанд0119.10.2018N/A100N/AN/AN/AN/A000
Финстоун0113:17:33N/A100N/AN/AN/AN/A000
ФКОНС П0210:17:30N/AN/AN/AN/AN/AN/A000
ФолксвБ 1013:19:10N/A100.4N/AN/AN/AN/A000
ФолксвБ1P213:10:20100.34+0.05+0.05%100.29100.34100.34100.34100.349090 3063
ФПК 0113:49:13N/A102.19N/AN/AN/AN/A000
ФПК 1P-0111:56:57N/A101.07N/AN/AN/AN/A000
ФПК 1P-0211:56:54N/A96N/AN/AN/AN/A000
ФПК 1P-0312:35:2792.9−0.1−0.11%9392.992.992.992.93229 7281
ФПКГарИнP111:59:14N/A100N/AN/AN/AN/A000
ФПКГарИнP210:06:08N/A100.15N/AN/AN/AN/A000
ФПКГарИнP310:37:52N/A99.49N/AN/AN/AN/A000
ФСИ 0110:00:02N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б210:00:45N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б310:08:50N/A98.25N/AN/AN/AN/A000
ФСК ЕЭС Б413:20:3496.5700%96.5796.5796.5796.5796.57109 6571
ФСК ЕЭС-0610:21:06N/A102.45N/AN/AN/AN/A000
ФСК ЕЭС-0710:04:40N/A109.74N/AN/AN/AN/A000
ФСК ЕЭС-0811:04:35N/A99.7N/AN/AN/AN/A000
ФСК ЕЭС-0910:01:47N/A99.98N/AN/AN/AN/A000
ФСК ЕЭС-1013:19:17N/A101.2N/AN/AN/AN/A000
ФСК ЕЭС-1110:00:26N/A94.9N/AN/AN/AN/A000
ФСК ЕЭС-1213:19:16N/A100.83N/AN/AN/AN/A000
ФСК ЕЭС-1313:24:11N/A101.5N/AN/AN/AN/A000
ФСК ЕЭС-1519.10.2018N/A100.05N/AN/AN/AN/A000
ФСК ЕЭС-1811:19:5910000%10010010010010011 0001
ФСК ЕЭС-2113:34:37N/A97N/AN/AN/AN/A000
ФСК ЕЭС-2213:48:59N/A95.89N/AN/AN/AN/A000
ФСК ЕЭС-2310:00:45N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2413:24:06N/A99.7N/AN/AN/AN/A000
ФСК ЕЭС-2512:33:36100.8+0.5+0.50%100.3100.43100.43100.8100.830 07130 311 5644
ФСК ЕЭС-2610:01:56N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2710:02:05N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2810:01:47N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2910:02:04N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3010:02:05N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3410:02:15N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3710:03:00N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3810:01:00N/AN/AN/AN/AN/AN/A000
Хакас201313:31:36N/A100.3N/AN/AN/AN/A000
Хакас201413:15:10N/A105.8N/AN/AN/AN/A000
Хакас201513:45:20N/A104.6N/AN/AN/AN/A000
Хакас201613:48:56108.8+0.1+0.09%108.7108.78108.78108.89108.813335 9085
ХКФинБ1P113:49:06100.99−0.01−0.01%101100.22100.21100.99100.281111 0316
ХМАО 0913:31:07105.34−0.1−0.09%105.44105.34105.34105.34105.34202 1071
ХМАО 1013:28:25N/A103.49N/AN/AN/AN/A000
ХМАО 1113:35:14N/A98.25N/AN/AN/AN/A000
ХорусФ БО110:00:02N/A98.27N/AN/AN/AN/A000
ХорусФ БО210:00:02N/A98.27N/AN/AN/AN/A000
ХорусФин0110:00:01N/A101N/AN/AN/AN/A000
ЦентрИБ1Р311:26:18100−0.1−0.10%100.1100.1100100.1100.01955955 0493
ЦентрИБ1Р419.10.2018N/A100N/AN/AN/AN/A000
ЦентрИБ1Р519.10.2018N/AN/AN/AN/AN/AN/A000
ЦентрИнБ1010:00:01N/A100N/AN/AN/AN/A000
ЦентрИнБО710:26:00N/A63.01N/AN/AN/AN/A000
ЦППК 1P-0213:49:09100.3−0.15−0.15%100.45100.44100.29100.6100.262 1202 127 18416
ЦППК П1Б119.10.2018N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P113:19:15N/A104N/AN/AN/AN/A000
ЧЗПСН-П Б113:40:00100−1−0.99%101100100100.071002 8022 802 04682
ЧТПЗ 1P113:42:18N/A103.6N/AN/AN/AN/A000
ЧТПЗ 1P213:49:09102+0.12+0.12%101.88102102102102416424 3202
ЧТПЗ 1P313:38:39102.69+0.29+0.28%102.4102.69102.69102.69102.691010 2691
ЧТПЗ 1P411:29:13N/A101N/AN/AN/AN/A000
Экспобанк310:29:58N/A94N/AN/AN/AN/A000
ЭлемЛиз1P113:33:1999.7+0.01+0.01%99.6999.799.799.799.754 1571
ЭлемЛизБО312:00:22N/A92.05N/AN/AN/AN/A000
ЭлемЛизБО412:00:04N/A91N/AN/AN/AN/A000
ЮгИнРегБО110:06:09N/A100N/AN/AN/AN/A000
ЮнКрБанБ1010:50:58N/A100.3N/AN/AN/AN/A000
ЮнКрБанБ1113:23:43N/A100.1N/AN/AN/AN/A000
ЮнКрБанБ2110:05:13N/A111.1N/AN/AN/AN/A000
ЮнКрБанБ2211:00:35N/A100N/AN/AN/AN/A000
Якут 3500610:27:59N/A103.68N/AN/AN/AN/A000
Якут-07 об13:39:5910700%10710710710710715351
Якут-08 об13:27:42103.5+0.4+0.39%103.1103.5103.5103.5103.555 1751
Якут-09 об13:22:56101+0.05+0.05%100.95102101102101.672121 3503
Якут-10 об11:38:5296.9600%96.9696.9696.9696.9696.9643 8781
Якут-11 об13:31:17101.15−0.1−0.10%101.25101.3101.15101.3101.35 0655 130 7704
ЯмалСтИн 111:55:51N/A115.51N/AN/AN/AN/A000
ЯНАО-201613:15:24101.600%101.6103.97101.6103.97101.691 1991 219 2636
ЯНАО2017-213:19:19N/A100N/AN/AN/AN/A000
ЯрОбл 201413:44:42101.75−0.15−0.15%101.9102.97101.51102.97101.841 963399 81919
ЯрОбл 201613:15:33105.200%105.2105.2105.2105.2105.24850 4961
ЯрОбл 201713:47:30N/A99.93N/AN/AN/AN/A000
ЯрОбл3501613:19:14N/A99.7N/AN/AN/AN/A000
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.