Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
BCS 05/24 12:38:09 N/A 100 N/A N/A N/A N/A 0 0 0
BCS 07/21 12:46:09 N/A 79.94 N/A N/A N/A N/A 0 0 0
BCS 08/20 10:00:49 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 05.08.2020 18:48:26 71.49 +3.49 +5.13% 68 71.49 71.49 71.49 71.49 8 571 920 2
BCS 09/23 12:51:19 N/A 89.6 N/A N/A N/A N/A 0 0 0
BCS 10/21 12:52:19 N/A 62.55 N/A N/A N/A N/A 0 0 0
BCS 12/21 10:00:49 N/A 94.8 N/A N/A N/A N/A 0 0 0
BCS 4/21 12:30:49 N/A 95 N/A N/A N/A N/A 0 0 0
BCS GMf5 12:36:36 106.6 0 0% 106.6 106.6 106.6 106.6 106.6 58 6 182 800 4
BCS GMp5 31.07.2020 13:53:08 N/A N/A N/A N/A N/A N/A 0 0 0
BCS Ladder 28.07.2020 11:33:30 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 22.06.2020 14:45:17 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 12:49:43 N/A 124.82 N/A N/A N/A N/A 0 0 0
BCS PFGRA 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/24-7 12:48:36 95.05 −0.39 −0.41% 95.44 95.95 95.05 95.95 95.36 6 572 140 4
BCS06/25-4 12:41:40 101 +0.6 +0.60% 100.4 101 101 101 101 1 101 000 1
BCS06/25-5 10:55:07 N/A 97 N/A N/A N/A N/A 0 0 0
BCS06/25-7 12:50:50 100.49 +0.44 +0.44% 100.05 100.49 100.49 100.49 100.49 1 100 490 1
BCS06/25-9 12:45:07 100 N/A 100 100 100 100 362 36 200 000 61
BCS08/22 12:52:57 N/A 91 N/A N/A N/A N/A 0 0 0
BCS08/25 12:09:53 100 0 0% 100 100 100 100 100 15 1 500 000 4
BCS10/25 12:52:49 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 1 101 500 1
BCS12/23-3 12:49:13 N/A 95 N/A N/A N/A N/A 0 0 0
BCS12/24-2 12:45:15 N/A 95.5 N/A N/A N/A N/A 0 0 0
BCS12/24-4 12:51:25 95 0 0% 95 95 95 95 95 2 190 000 1
BCS12/24-B 12:52:53 N/A 87.67 N/A N/A N/A N/A 0 0 0
BCS12/24-D 12:45:06 N/A 94 N/A N/A N/A N/A 0 0 0
BCS3108/21 10:43:26 N/A 101 N/A N/A N/A N/A 0 0 0
BCSALORLV1 12:52:09 N/A 99.5 N/A N/A N/A N/A 0 0 0
BCSALORLV2 10:09:29 N/A 100 N/A N/A N/A N/A 0 0 0
BCSALORLV3 12:51:32 N/A 100 N/A N/A N/A N/A 0 0 0
BCSALORPT 12:52:58 N/A 79.5 N/A N/A N/A N/A 0 0 0
CBOM 05/25 19.06.2020 N/A 100 N/A N/A N/A N/A 0 0 0
iMT_FREE01 12:52:23 100.48 +0.08 +0.08% 100.4 100.49 100.4 100.5 100.48 8 972 9 015 042 174
iРОСНАН1П1 10:09:27 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 10:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 12:52:34 103.19 −0.73 −0.70% 103.92 103.08 103.08 103.92 103.59 245 253 785 30
iРОСНАНО 6 12:49:21 114.25 +0.05 +0.04% 114.2 114.32 114.25 114.89 114.63 11 12 609 5
iРОСНАНО 7 12:47:06 115.8 0 0% 115.8 115.8 115.8 115.8 115.8 3 3 474 1
iРОСНАНО 8 12:49:23 104.18 −0.02 −0.02% 104.2 104.7 104.06 104.74 104.27 362 377 459 72
iСЛТ 1Р1 12:26:31 101.11 −0.19 −0.19% 101.3 101.3 101.11 101.3 101.17 69 34 903 8
iСЛТ001P02 12:47:03 103.9 +0.23 +0.22% 103.67 103.89 103.41 103.9 103.89 822 854 008 7
iСЛТ001P03 12:51:22 106.4 +0.15 +0.14% 106.25 106.5 106.4 106.5 106.48 37 39 398 3
iУОМЗ БО-2 12:09:10 N/A 101.61 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 12:43:53 N/A 105 N/A N/A N/A N/A 0 0 0
RUS-22 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 12:46:57 N/A 174.3 N/A N/A N/A 173.8133 0 0 0
RUS-29 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 12:52:00 110.5108 −3.9892 −3.48% 114.5 110.52 110.5108 110.52 115.1488 7 000 166 682 2
RUS-35 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 19.06.2020 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 10:49:41 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 12:47:10 100.07 +0.07 +0.07% 100 99.9 98.1 100.07 99.04 346 342 670 31
АбсолютБC1 12:24:35 N/A 99 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 11:53:57 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 12:05:34 N/A 100.47 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 10:09:22 N/A 103.02 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 12:52:01 103.17 −0.32 −0.31% 103.49 100.78 100.78 103.74 103.34 70 72 341 10
АВТОБФ БП1 12:10:38 N/A 100.99 N/A N/A N/A N/A 0 0 0
АВТОБФ БП2 12:52:43 101.73 −0.02 −0.02% 101.75 101.75 101.73 101.75 101.74 150 152 615 4
Автодор1P1 12:32:31 N/A 101.46 N/A N/A N/A N/A 0 0 0
Автодор2Р1 12:19:43 N/A 105.97 N/A N/A N/A N/A 0 0 0
Автодор2Р2 12:29:09 N/A 100.75 N/A N/A N/A N/A 0 0 0
Автодор2Р3 12:50:40 102.29 0 0% 102.29 102.29 102.29 102.29 102.29 6 6 137 6
Автодор2Р4 12:42:58 N/A 101.15 N/A N/A N/A N/A 0 0 0
Автодор2Р5 12:27:30 103.38 +0.58 +0.56% 102.8 102.41 102.41 103.38 102.5 22 22 550 4
Агро-Л 1P1 10:09:28 N/A N/A N/A N/A N/A N/A 0 0 0
Агронова01 12:49:34 N/A 100.55 N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 12:49:49 103.95 +0.02 +0.02% 103.93 103.71 103.71 104.3 103.98 577 599 969 54
АйДиЭфБ01 12:52:56 101.2 −0.69 −0.68% 101.89 100.87 100.87 101.95 101.26 129 130 632 14
АйДиЭфБ02 12:52:51 99.97 −0.02 −0.02% 99.99 99.99 99.97 99.99 99.98 87 86 981 7
АИЖ11-1А1 05.08.2020 10:14:43 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 05.08.2020 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 10:09:24 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 11:12:25 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 10:09:24 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 10:09:24 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 12:52:59 N/A 105 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 10:09:25 N/A 109.54 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 10:09:25 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 10:09:25 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 10:09:25 N/A 101 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 10:09:26 N/A 103 N/A N/A N/A N/A 0 0 0
АккордФ 01 10:01:12 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 12:45:24 N/A 100.5 N/A N/A N/A N/A 0 0 0
Акрон 05 12:21:08 N/A 102 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 12:05:49 N/A 100.85 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 12:33:01 N/A 103.99 N/A N/A N/A N/A 0 0 0
Акрон Б1P3 12:27:28 104.35 0 0% 104.35 104.37 102.11 104.37 102.54 11 11 279 6
АЛРОСА Б03 12:46:20 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б04 12:18:54 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 10:52:30 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б06 10:52:42 N/A 100.15 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 12:43:13 100.05 +0.05 +0.05% 100 90.45 90.45 100.05 97.43 8 7 795 4
АЛЬФА БО39 12:10:29 N/A 102.14 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 12:44:46 100.9 −0.1 −0.10% 101 101.47 100.7 101.47 100.91 1 059 1 068 634 6
Альфа-Б2Р1 12:47:14 102.5 +0.01 +0.01% 102.49 102.05 102.05 102.96 102.17 12 12 260 4
АЛЬФА-Б2Р2 12:41:00 103.99 −0.24 −0.23% 104.23 104.36 103.5 104.5 104.08 6 822 7 100 479 31
АЛЬФА-Б2Р3 12:50:43 106.6 0 0% 106.6 106.69 106.6 106.69 106.61 37 39 447 5
АЛЬФА-Б2Р4 12:18:41 N/A 102.45 N/A N/A N/A N/A 0 0 0
АЛЬФА-Б2Р5 12:52:01 104.18 −0.09 −0.09% 104.27 103.98 103.98 104.26 104.03 748 778 107 21
АЛЬФА-Б2Р6 12:49:56 100.85 −0.01 −0.01% 100.86 100.85 100.85 100.85 100.85 1 1 009 1
АльфаБО-13 11:39:36 N/A 100.3 N/A N/A N/A N/A 0 0 0
АльфаБО-14 12:32:51 103.1 +0.3 +0.29% 102.8 103.1 103.1 103.1 103.1 6 6 186 1
АльфаБО-15 12:30:14 101.5 +1.99 +2.00% 99.51 101.8 99.51 101.8 100.94 15 15 141 3
АльфаБО-16 12:19:48 109.9 +8.15 +8.01% 101.75 109.9 109.9 109.9 109.9 1 1 099 1
АльфаБО-17 10:50:07 N/A 104.5 N/A N/A N/A N/A 0 0 0
АльфаБО-18 12:46:35 101.86 +0.06 +0.06% 101.8 101.86 101.8 101.86 101.85 146 148 706 13
АльфаБО-20 12:47:20 100.44 −0.04 −0.04% 100.48 99.91 99.9 100.44 99.91 102 101 912 5
АльфаБО-21 10:59:47 N/A 100.5 N/A N/A N/A N/A 0 0 0
АльфаБО-22 11:29:42 N/A 101.05 N/A N/A N/A N/A 0 0 0
АЛЬФА-БС01 10:13:26 N/A 112.5 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 12:49:59 104.96 +0.02 +0.02% 104.94 104.51 104.51 104.98 104.9 145 152 100 33
АПРИФП БП2 12:50:37 101.85 −0.33 −0.32% 102.18 101.83 101.83 102.19 101.98 107 109 122 21
АПРИФП БП3 12:50:36 101.22 +0.07 +0.07% 101.15 100.95 100.95 101.23 101.2 660 667 937 25
Апт36,61P1 10:53:28 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 10:53:37 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 10:09:42 N/A 101 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 10:09:35 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 10:09:36 N/A 102 N/A N/A N/A N/A 0 0 0
АрчерФин01 11:28:09 N/A 9 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 10:00:37 N/A 100 N/A N/A N/A N/A 0 0 0
Атомстр 01 12:50:13 102.71 −0.44 −0.43% 103.15 103.43 102.71 103.43 102.96 5 5 148 3
АтомэнпБО8 12:52:58 112.5 −0.3 −0.27% 112.8 112.4 112.4 112.5 112.5 378 425 237 9
АшинМЗ БО1 12:48:54 85.42 +0.13 +0.15% 85.29 86.09 85.01 86.09 85.36 227 193 757 26
БалтЛизБО1 10:09:36 N/A 112 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 12:05:50 N/A 110.35 N/A N/A N/A N/A 0 0 0
БалтЛизБП2 12:42:43 103.11 −0.01 −0.01% 103.12 103.1 102.54 103.12 102.95 47 38 710 18
БалтЛизБП3 12:47:04 100.8 +0.06 +0.06% 100.74 100.74 100.57 100.8 100.79 442 445 491 11
БанкГПБ1Р1 10:09:40 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 10:54:09 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт8об 12:45:44 N/A 100.3 N/A N/A N/A N/A 0 0 0
Башнефть04 12:28:27 N/A 103 N/A N/A N/A N/A 0 0 0
Башнефть06 12:24:54 104.91 −0.58 −0.55% 105.49 104.1 104.1 104.91 104.32 26 27 124 4
Башнефть07 12:29:54 100.9 +0.04 +0.04% 100.86 100.9 100.9 100.9 100.9 1 1 009 1
Башнефть08 12:14:48 N/A 107 N/A N/A N/A N/A 0 0 0
Башнефть09 12:09:24 100.97 +0.27 +0.27% 100.7 100.2 100.2 100.97 100.26 27 27 069 2
БашнфБ1P1R 10:13:31 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 10:54:51 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 10:31:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 10:09:39 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 10:09:39 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 10:09:40 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 10:09:45 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 10:55:06 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 12:41:13 107.49 −0.01 −0.01% 107.5 107.97 107.49 107.97 107.58 1 695 1 823 507 47
БашнфтБО7 11:12:18 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 12:06:02 N/A 112 N/A N/A N/A N/A 0 0 0
БашнфтБО9 10:13:55 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги1Р1 12:52:38 102.78 −0.14 −0.14% 102.92 102.96 102.58 102.98 102.76 1 034 1 035 965 76
Беларусь03 12:52:59 101.15 −0.15 −0.15% 101.3 101.35 101.05 101.35 101.18 4 000 4 047 332 220
Беларусь04 12:52:20 101.08 −0.28 −0.28% 101.36 101.74 101.08 101.74 101.19 6 306 6 380 739 170
Беларусь07 12:52:37 100.02 +0.03 +0.03% 99.99 100.17 99.97 100.19 100 12 449 12 448 969 401
БелгОб2014 12:52:41 105.96 +0.16 +0.15% 105.8 105.99 105.72 105.99 105.91 4 574 242 225 144
БелгОб2016 12:52:37 N/A 102.33 N/A N/A N/A N/A 0 0 0
БелгОб2017 12:52:33 N/A 114.69 N/A N/A N/A N/A 0 0 0
БелОб34012 12:09:21 107 0 0% 107 107 107 107 107 11 11 770 2
БелОб34013 12:41:43 104.28 +0.88 +0.85% 103.4 104.28 104.28 104.28 104.28 2 2 086 1
БелОб34014 12:52:04 100 −0.2 −0.20% 100.2 100.52 99.99 100.53 100.13 16 16 021 6
БелОб34015 10:57:43 100 0 0% 100 100 100 100 100 20 20 000 1
БелугаБП1 12:05:50 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 1 784 1
БелугаБП2 12:53:01 107.1 −0.05 −0.05% 107.15 107.06 107.06 107.2 107.12 1 472 1 576 865 19
БелугаБП3 12:51:01 104.2 +0.06 +0.06% 104.14 104.2 104.11 104.2 104.2 315 328 220 20
БизнКонс 1 06.08.2020 18:30:56 N/A 63.7 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 12:45:09 N/A 104.74 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P3 12:43:37 106.1 −0.55 −0.52% 106.65 106.48 106.1 106.49 106.45 4 658 4 958 633 11
БКЗФин 01 06.08.2020 18:30:56 N/A 85 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 12:05:50 N/A 100 N/A N/A N/A N/A 0 0 0
Брус 1P01 12:52:41 98.72 +0.42 +0.43% 98.3 98.54 98.51 98.89 98.71 5 099 5 033 227 169
БСК 1P1 12:47:12 104.34 +0.36 +0.35% 103.98 103.5 103.5 104.34 104.28 892 930 209 9
БСК 1Р-02 12:37:42 100.68 +0.39 +0.39% 100.29 100.7 100.68 100.7 100.68 11 11 075 2
БЭЛТИ БОП1 12:47:55 100.04 −0.94 −0.93% 100.98 100.32 100 100.4 100.07 405 316 116 13
БЭЛТИ БОП2 12:49:21 98.97 +0.15 +0.15% 98.82 98.83 98.61 98.98 98.97 108 106 884 6
ВБРР 1P-03 10:09:49 N/A 102.32 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 12:10:34 N/A 101.5 N/A N/A N/A N/A 0 0 0
ВБРР Б1P1 12:51:42 100.61 −0.01 −0.01% 100.62 100.62 100.61 100.62 100.61 4 783 4 812 180 3
ВБРР Б1P2 12:16:10 102.44 +0.14 +0.14% 102.3 102.44 102.44 102.44 102.44 7 7 171 1
ВейлФин1 12:51:21 N/A 59 N/A N/A N/A N/A 0 0 0
ВертолетБ1 10:10:02 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 12:42:42 N/A 105.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 12:39:04 N/A 60.22 N/A N/A N/A N/A 0 0 0
ВертолетБ4 11:59:56 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 11:18:07 N/A 95.75 N/A N/A N/A N/A 0 0 0
ВитаЛайнБ1 12:50:29 101.6 0 0% 101.6 101.6 101.3 101.6 101.38 1 588 1 609 863 56
ВлгОб35006 12:47:51 N/A 101.6 N/A N/A N/A N/A 0 0 0
ВлгОб35007 12:52:45 105.83 +0.08 +0.08% 105.75 105.85 105.83 105.85 105.84 8 8 468 5
Волгогр 08 12:51:10 101.74 −0.1 −0.10% 101.84 101.7 101.5 101.78 101.69 23 4 678 9
ВолгСпорт1 10:01:21 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 12:27:25 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 10:09:52 N/A 99 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 10:09:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 12:47:20 100.99 −0.01 −0.01% 101 101 100.99 101 101 364 367 640 8
ВсИнстрБО2 12:39:14 103.98 +0.17 +0.16% 103.81 103.61 103.61 103.98 103.93 8 8 315 3
ВСК 01P-01 12:08:22 N/A 103.24 N/A N/A N/A N/A 0 0 0
ВТБ 2ИПА 10:09:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 10:09:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 10:09:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 10:10:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 10:10:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 10:10:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-100 12:17:04 99.5 −0.02 −0.02% 99.52 99.7 99.5 99.7 99.5 302 300 494 2
ВТБ Б1-101 11:07:50 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-11 11:02:38 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-26 12:47:31 100.33 −0.2 −0.20% 100.53 100.33 100.33 100.33 100.33 29 29 096 4
ВТБ Б-1-30 11:45:07 N/A 100.92 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-35 12:05:44 N/A 101.97 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-38 11:56:07 100.45 −0.05 −0.05% 100.5 100.45 100.45 100.45 100.45 79 79 356 3
ВТБ Б-1-39 12:45:22 99.59 0 0% 99.59 99.42 99.42 99.59 99.42 2 001 1 989 398 7
ВТБ Б-1-40 12:20:42 100.48 +0.16 +0.16% 100.32 100.48 100.48 100.48 100.48 10 10 048 1
ВТБ Б-1-41 12:52:47 100.38 −0.09 −0.09% 100.47 100.41 100.38 100.41 100.38 44 713 44 883 129 15
ВТБ Б-1-45 12:30:45 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-47 11:39:43 N/A 96.59 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-48 12:53:01 100.41 −0.19 −0.19% 100.6 100.74 100.41 100.74 100.46 112 112 517 13
ВТБ Б-1-49 12:51:58 100.67 +0.07 +0.07% 100.6 100.7 100.36 100.7 100.48 419 420 998 8
ВТБ Б-1-50 12:45:51 100.88 +0.51 +0.51% 100.37 100.35 100.35 100.88 100.36 100 100 355 3
ВТБ Б-1-51 12:43:47 93.96 +2.02 +2.20% 91.94 93.96 93.96 93.96 93.96 1 940 1
ВТБ Б-1-52 12:50:01 97.23 −0.28 −0.29% 97.51 97.23 97.23 97.23 97.23 7 6 806 2
ВТБ Б-1-53 12:43:51 97.1 −0.01 −0.01% 97.11 97.1 97.1 97.1 97.1 11 10 681 2
ВТБ Б-1-54 12:05:18 102.9 +0.27 +0.26% 102.63 102.9 102.9 102.9 102.9 14 14 406 1
ВТБ Б-1-55 12:09:26 N/A 93.59 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 11:45:36 N/A 98.83 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-57 11:10:31 N/A 96.44 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-58 11:10:42 N/A 104.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 11:10:53 104.87 +0.77 +0.74% 104.1 104.87 104.87 104.87 104.87 1 1 049 1
ВТБ Б-1-60 11:11:04 N/A 101.72 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 12:05:37 104.69 −0.36 −0.34% 105.05 104.69 104.69 104.69 104.69 3 002 3 142 794 2
ВТБ Б-1-62 12:47:40 100.6 −0.18 −0.18% 100.78 100.43 100.4 100.81 100.41 1 672 1 678 936 17
ВТБ Б-1-63 12:39:46 100.55 −0.02 −0.02% 100.57 100.28 100.28 100.79 100.3 9 564 9 592 936 18
ВТБ Б-1-64 12:47:05 100 −0.05 −0.05% 100.05 100.1 100 100.26 100.08 108 108 086 6
ВТБ Б-1-65 11:12:00 N/A 94.16 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 12:05:49 N/A 103.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-67 12:41:37 102.41 −1.55 −1.49% 103.96 102.41 102.41 102.43 102.41 237 242 713 7
ВТБ Б-1-68 12:14:59 100.62 +0.62 +0.62% 100 100.63 100.62 100.63 100.63 6 6 038 3
ВТБ Б-1-69 12:26:56 96.49 −2.51 −2.54% 99 96.49 96.49 96.49 96.49 9 8 684 1
ВТБ Б-1-70 12:05:45 102.38 +1.2 +1.19% 101.18 102.38 102.38 102.38 102.38 49 50 166 1
ВТБ Б-1-71 12:25:00 105.98 +7.98 +8.14% 98 96 96 105.98 97.66 12 11 720 2
ВТБ Б-1-72 11:13:13 N/A 99.69 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-73 11:44:45 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-74 12:16:39 103.65 +1.29 +1.26% 102.36 103.65 103.65 103.65 103.65 10 10 365 1
ВТБ Б-1-75 12:05:50 98 +0.15 +0.15% 97.85 98 98 98 98 9 8 820 1
ВТБ Б-1-76 12:05:50 N/A 103.6 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-77 11:14:04 100.01 −0.01 −0.01% 100.02 100.01 100.01 100.01 100.01 10 10 001 1
ВТБ Б-1-78 11:16:37 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 11:16:46 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 12:40:26 102.89 +0.04 +0.04% 102.85 102.65 102.64 103 102.84 252 259 160 8
ВТБ Б-1-80 12:32:52 102 0 0% 102 101.83 101.83 102 101.92 199 202 812 2
ВТБ Б-1-81 11:17:08 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 11:17:19 N/A 96.68 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 12:51:24 100 +5.44 +5.75% 94.56 100 100 100 100 1 1 000 1
ВТБ Б-1-84 11:17:39 N/A 99.51 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-85 12:48:13 99.89 −0.01 −0.01% 99.9 99.54 99.54 99.89 99.61 67 66 738 7
ВТБ Б-1-86 12:52:59 101.08 +1.18 +1.18% 99.9 101.08 101.08 101.08 101.08 1 1 011 1
ВТБ Б-1-87 11:24:49 100.5 +0.99 +0.99% 99.51 100.5 100.5 100.5 100.5 10 10 050 1
ВТБ Б-1-88 12:47:49 99.6 0 0% 99.6 99.5 99.5 99.6 99.6 25 24 899 3
ВТБ Б-1-89 12:44:52 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 11:31:02 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 11:19:00 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 21 20 895 2
ВТБ Б-1-92 11:19:09 N/A 105.9 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-93 11:33:26 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-94 11:32:45 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-98 12:46:21 100 0 0% 100 100.25 99.71 101 99.97 596 595 828 14
ВТБ БО-30 12:09:21 101.75 +0.05 +0.05% 101.7 101.75 101.75 101.75 101.75 6 6 105 1
ВТБ БО-43 12:52:56 99.96 +0.05 +0.05% 99.91 99.68 99.68 99.96 99.88 11 10 987 5
ВТБ Т2-3 10:13:31 N/A 106.25 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 12:51:07 N/A 105.93 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 11:23:07 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 10:31:41 100.98 +1.73 +1.74% 99.25 100.98 100.98 100.98 100.98 1 1 010 1
ВымпелКом1 11:23:26 N/A 104.99 N/A N/A N/A N/A 0 0 0
ВымпелКом2 11:23:39 N/A 135.74 N/A N/A N/A N/A 0 0 0
ВымпелКом4 12:23:36 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 7 7 063 1
ВЭБ 1P-12 12:50:55 104.71 +0.01 +0.01% 104.7 104.7 104.7 104.71 104.7 451 472 202 6
ВЭБ 1P-13 11:24:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 11:49:56 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 12:14:13 N/A 102.6 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 12:42:12 105 −0.1 −0.10% 105.1 105 105 105 105 1 1 050 1
ВЭБ 1P-17 12:45:47 N/A 106.4 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 12:43:37 100.9 −0.2 −0.20% 101.1 101.1 100.9 101.1 100.97 80 80 773 10
ВЭБ 1P-21 12:35:05 100.19 −0.01 −0.01% 100.2 100.2 100.19 100.2 100.2 419 419 838 5
ВЭБ ПБО1Р1 12:38:40 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 11:57:28 N/A 104.5999 N/A N/A N/A 102.8517 0 0 0
ВЭБ ПБО1Р5 12:02:53 N/A 106.55 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р8 10:02:19 N/A 103.5 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 12:39:32 103.1 0 0% 103.1 103.3 102.82 103.3 103.1 9 423 9 715 090 32
ВЭБ.РФ 06 11:05:42 N/A 100.76 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 08 12:33:09 N/A 100.97 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 09 12:26:11 102.48 −0.16 −0.16% 102.64 102.5 102.22 102.5 102.37 6 6 142 4
ВЭБ.РФ 10 10:11:06 N/A 105 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 12:36:42 N/A 108.9 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 11:02:23 N/A 103.1 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 10:42:20 N/A 105.3 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 31 11:25:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 12:45:20 100.28 +0.07 +0.07% 100.21 100.25 100.12 100.28 100.23 158 158 356 6
ВЭБ.РФ Б11 11:25:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 12:49:59 105.6 +0.01 +0.01% 105.59 105.59 105.22 105.6 105.46 523 551 532 15
ВЭБ1P-К252 10:21:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К253 04.08.2020 18:48:47 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К255 10:24:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К256 10:23:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 10:15:37 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 11:25:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 11:25:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 11:38:50 N/A 99.9 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 10:11:16 N/A 94.94 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 10:35:56 106.8 +0.07 +0.07% 106.73 106.8 106.8 106.8 106.8 10 10 680 1
ВЭБлизБ07 12:06:28 N/A 107 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 11:26:13 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 11:37:50 N/A 101.38 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 12:33:35 N/A 105 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 10:35:32 N/A 111.52 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 12:44:43 N/A 104.29 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 12:28:38 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р11 11:50:20 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 12:15:39 105.64 +0.04 +0.04% 105.6 105.64 105.64 105.64 105.64 7 7 395 3
Газпнф1P2R 10:11:18 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 12:52:24 105.36 −0.12 −0.11% 105.48 105.88 104.66 105.88 105.01 389 408 470 54
Газпнф1P4R 12:05:31 N/A 107.27 N/A N/A N/A N/A 0 0 0
Газпнф1P5R 12:50:51 N/A 99.01 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 10:46:38 N/A 107.34 N/A N/A N/A N/A 0 0 0
Газпнф3P1R 12:49:48 101.54 −0.01 −0.01% 101.55 101.57 101.52 101.9 101.55 6 201 6 297 309 63
Газпнф3P2R 12:50:53 105.5 −0.33 −0.31% 105.83 106 105.5 106.35 105.65 4 921 5 199 031 29
Газпнф3P3R 12:47:28 101.85 +0.35 +0.34% 101.5 101.87 101.85 101.97 101.9 62 63 176 6
Газпрнеф10 11:40:39 102.66 +0.17 +0.17% 102.49 102.65 102.65 102.66 102.65 15 15 398 3
ГазпрнефБ1 12:09:26 N/A 103.53 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 12:09:26 N/A 106.94 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 12:09:22 N/A 104.3 N/A N/A N/A N/A 0 0 0
ГазпромБ19 11:28:46 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 11:28:56 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 12:43:37 109.5 −0.2 −0.18% 109.7 109.5 109.5 109.5 109.5 100 109 500 1
ГазпромБ23 12:52:17 109.53 −0.24 −0.22% 109.77 109.77 109.53 109.77 109.63 22 24 118 3
ГазпромБО7 10:11:21 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 12:45:13 104 −0.99 −0.94% 104.99 104.07 104 104.07 104.01 151 157 058 4
ГазпромКP2 12:46:27 107.2 +0.1 +0.09% 107.1 107.99 107.2 107.99 107.27 117 125 505 3
ГазпромКP3 12:51:53 99.69 −0.01 −0.01% 99.7 99.69 99.69 99.69 99.69 5 4 985 2
ГазпромКP4 12:05:48 N/A 99.8 N/A N/A N/A N/A 0 0 0
ГазпромКБ1 12:47:40 N/A 104.15 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 12:09:27 N/A 105.9 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 12:10:07 N/A 105.2 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 12:18:31 N/A 104 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 12:49:26 111.99 +0.4 +0.36% 111.59 112.34 111.49 112.34 112.07 143 160 258 15
ГазпромКБ6 10:14:09 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 12:05:27 101 −38.99 −27.85% 139.99 91.23 91.23 101 92.86 6 5 572 2
ГарИнв1P05 12:52:20 91.93 −1 −1.08% 92.93 92.95 91.51 93.07 92.19 19 815 17 535 953 761
ГарИнв1P06 12:45:19 94.3 +0.77 +0.82% 93.53 93.96 93.05 94.3 93.82 508 476 622 21
ГарИнв1P07 12:42:42 103.9 +2.5 +2.47% 101.4 104 103.9 104 104 148 153 919 9
ГЕНЕТИКБ01 12:44:51 103.37 −0.08 −0.08% 103.45 103.39 103.37 103.39 103.38 32 33 080 5
ГИДРОМАШБ2 12:44:43 102 0 0% 102 101.97 101.8 102 101.98 11 816 12 049 434 22
ГлДорога 3 12:13:06 N/A 97 N/A N/A N/A N/A 0 0 0
ГлДорога 6 10:11:29 N/A 105 N/A N/A N/A N/A 0 0 0
ГлДорога 7 10:11:29 N/A 96 N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 10:11:37 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 12:24:54 N/A 104.55 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 11:44:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 12:51:08 108.14 +0.24 +0.22% 107.9 108.15 108 108.15 108.1 673 727 499 18
ГПБ 1P-06P 11:44:19 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 11:44:29 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 11:44:39 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 11:45:00 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 11:45:14 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 11:45:31 N/A 103 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 10:13:35 N/A 104.04 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 10:27:26 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 12:11:56 N/A 101.7 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 10:19:28 N/A 100.28 N/A N/A N/A N/A 0 0 0
ГПБ БО-14 12:42:44 100.44 −0.16 −0.16% 100.6 100.48 100.44 100.48 100.47 500 502 352 7
ГПБ БО-15 12:00:56 N/A 101 N/A N/A N/A N/A 0 0 0
ГПБ БО-16 12:16:49 N/A 100.9 N/A N/A N/A N/A 0 0 0
ГПБ БО-17 12:16:55 103.57 +0.37 +0.36% 103.2 103.57 103.57 103.57 103.57 212 219 568 2
ГПБ БО-18 12:19:10 N/A 102.58 N/A N/A N/A N/A 0 0 0
ГПБ БО-19 12:52:58 102.85 +0.26 +0.25% 102.59 102.68 102.68 102.85 102.85 847 871 119 5
ГПБ БО-24 12:30:00 N/A 101.35 N/A N/A N/A N/A 0 0 0
ГПБ БО-25 11:52:44 N/A 101.53 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 06.08.2020 17:36:27 N/A 99.33 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 12:52:59 106.11 −0.18 −0.17% 106.29 106.39 106.11 106.39 106.17 5 5 308 2
ГПБ001P09P 12:41:02 105 −0.2 −0.19% 105.2 105.03 105 105.03 105 12 12 600 3
ГПБ001P10P 11:45:51 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 12:44:42 107.5 −1.84 −1.68% 109.34 107.35 107.35 107.5 107.43 20 21 485 2
ГПБ001P12P 11:46:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 12:46:19 105.1 −0.9 −0.85% 106 105.15 105.1 105.15 105.14 15 968 16 789 535 40
ГПБ001P14P 12:09:27 N/A 104 N/A N/A N/A N/A 0 0 0
ГПБ001P15P 11:46:11 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 12:19:45 100.05 +0.01 +0.01% 100.04 100.02 100.02 100.05 100.05 2 198 2 199 069 5
ГПБ002P-08 11:46:39 100 +7 +7.53% 93 100 100 100 100 3 3 000 1
ГПБ002P-12 11:46:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 11:57:03 N/A 95 N/A N/A N/A N/A 0 0 0
ГПБ002P-14 11:57:15 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-15 11:57:23 N/A N/A N/A N/A N/A N/A 0 0 0
ГрузЦ БОП2 12:52:38 N/A 102.5 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП3 12:52:57 104.25 +0.53 +0.51% 103.72 104.25 104.25 104.25 104.25 2 20 850 1
ГрузЦ БОП4 12:52:28 N/A 109.2 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 12:16:33 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 11:58:01 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 12:40:31 111.97 −0.03 −0.03% 112 111.99 111.85 111.99 111.94 189 211 564 12
ГТЛК 1P-04 12:49:21 107.38 −0.01 −0.01% 107.39 107.53 107.15 107.53 107.35 57 61 191 9
ГТЛК 1P-05 12:51:14 N/A 105.3653 N/A N/A N/A 103.4165 0 0 0
ГТЛК 1P-06 12:52:25 N/A 100.25 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-07 12:48:56 96.02 −0.15 −0.16% 96.17 96.17 96.02 96.22 96.18 65 62 518 10
ГТЛК 1P-08 12:52:50 95.94 +0.04 +0.04% 95.9 96.41 95.91 96.41 95.92 4 188 4 017 238 14
ГТЛК 1P-09 12:51:27 101.01 −0.09 −0.09% 101.1 101.1 101.01 101.1 101.07 565 571 066 12
ГТЛК 1P-10 12:51:52 96.9 +0.22 +0.23% 96.68 96.9 96.9 96.9 96.9 130 125 970 1
ГТЛК 1P-12 12:01:35 105 −0.15 −0.14% 105.15 105.14 104.01 105.14 105 4 835 5 076 575 3
ГТЛК 1P-13 12:52:30 104.85 +0.06 +0.06% 104.79 104.79 104.25 104.85 104.61 2 306 2 412 273 22
ГТЛК 1P-14 12:52:04 104.3 −0.2 −0.19% 104.5 104.5 104.3 104.5 104.47 770 804 450 2
ГТЛК 1P-15 12:49:50 101.8 −0.03 −0.03% 101.83 101.56 101.56 101.81 101.8 4 086 4 159 382 21
ГТЛК 1P-16 12:48:43 99.5 −0.19 −0.19% 99.69 99.76 99.5 99.76 99.55 127 126 433 10
ГТЛК 1P-17 12:46:28 101.3 0 0% 101.3 101.85 101.29 101.85 101.3 716 725 319 22
ГТЛК 1P-18 12:52:14 107 +0.51 +0.48% 106.49 106.45 106.45 107 106.99 377 403 368 10
ГТЛК 1P-19 12:52:56 107.77 +1.27 +1.19% 106.5 107.57 106.66 107.84 107.78 652 702 757 24
ГТЛК БО-03 12:03:22 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 12:42:54 103.59 +0.49 +0.48% 103.1 103.59 103.59 103.59 103.59 1 1 036 1
ГТЛК БО-05 12:09:30 112.24 −0.01 −0.01% 112.25 112.24 112.24 112.24 112.24 1 1 122 1
ГТЛК БО-06 12:52:33 100.81 −0.29 −0.29% 101.1 100.13 100.05 101.06 100.4 643 645 567 14
ГТЛК БО-07 12:09:30 N/A 100.99 N/A N/A N/A N/A 0 0 0
ГТЛК БО-08 12:07:23 N/A 106.04 N/A N/A N/A N/A 0 0 0
ГТЛК1520 2 10:11:46 N/A N/A N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 12:50:40 102.87 +0.87 +0.85% 102 102.87 102.87 102.87 102.87 1 51 435 1
ДДёнерБОП2 12:51:42 102.07 −0.14 −0.14% 102.21 101.36 101.36 102.11 101.95 6 61 167 6
ДелоПортс1 12:36:08 N/A 99.79 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 12:05:44 N/A 105.52 N/A N/A N/A N/A 0 0 0
ДелПорт1P2 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 10:30:52 N/A 120.36 N/A N/A N/A N/A 0 0 0
ДержаваБ01 12:27:05 N/A 99 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 12:46:13 99.9 0 0% 99.9 100 99.9 100 99.9 1 931 1 929 070 4
ДерПлат1P2 12:43:39 100.1 +0.11 +0.11% 99.99 100.1 100.1 100.1 100.1 2 2 002 1
ДерПлат1P3 12:49:45 100 0 0% 100 100 100 100 100 1 963 1 963 000 2
ДетМир БО5 12:37:25 102.61 −0.27 −0.26% 102.88 102.87 102.61 102.97 102.91 81 83 355 9
ДетМир БО6 12:44:53 101.92 −0.13 −0.13% 102.05 102.3 101.92 102.3 102.06 19 19 391 3
ДетМир БО7 12:41:54 105 −0.25 −0.24% 105.25 115.77 104.7 115.77 105.79 133 140 697 25
Джи-гр 1Р1 12:50:53 101.4 −0.1 −0.10% 101.5 101.69 101.4 101.69 101.41 182 184 574 4
ДиалексП01 19.06.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 10:14:19 N/A 100.01 N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 10:59:39 N/A 100.57 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 10:58:06 N/A 102.4 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 12:46:40 101.95 +1.93 +1.93% 100.02 101.95 101.95 102 101.96 58 59 136 4
ДОМ 1P-6R 10:59:46 N/A 101.1 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 10:03:11 N/A 104.01 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 10:41:51 N/A 100.52 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 12:02:56 N/A 109.44 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 12:09:36 N/A 100.85 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 10:59:43 N/A 103.24 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 10:59:43 N/A 107.57 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 11:28:18 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 11:56:00 N/A 100.3 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 11:04:02 N/A 106.09 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 11:04:02 N/A 115.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 12:28:11 N/A 103.89 N/A N/A N/A N/A 0 0 0
ДОМ.РФ17об 12:00:37 N/A 106.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 12:06:22 N/A 92.89 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 12:01:57 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 10:15:37 N/A 101.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 11:04:03 N/A 103 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 11:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 11:40:02 N/A 100.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 12:06:48 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 10:59:45 N/A 101.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 12:07:02 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 12:07:18 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 12:11:53 N/A 103.9 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 12:11:53 N/A 107.7 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 12:11:53 N/A 104.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 12:11:53 N/A 109.7 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 12:41:55 108.05 0 0% 108.05 108 108 108.05 108 16 309 4 938 226 7
ДрктЛиз1P1 12:52:05 100.93 +0.03 +0.03% 100.9 101 100.93 101.01 101 26 26 261 6
ДрктЛиз1P2 12:47:14 100 0 0% 100 99.9 99.9 100.2 100.01 29 29 003 5
ДрктЛиз1P3 12:32:40 101.4 +0.02 +0.02% 101.38 101.39 101.39 101.4 101.4 30 30 420 2
ДрктЛиз1P4 12:39:36 100.36 −0.39 −0.39% 100.75 100.64 100.36 100.64 100.51 122 122 622 9
ДрктЛиз1P5 12:12:15 102 −0.5 −0.49% 102.5 100.71 100.71 102 100 2 2 027 2
ДФФ 1Р-01 12:52:41 100.05 0 0% 100.05 100.05 100 100.05 100.05 14 076 14 082 693 105
ДФФ БО1P-2 12:48:45 101.15 −0.54 −0.53% 101.69 101.78 101.15 101.99 101.61 1 189 1 208 154 25
ДЭНИКОЛБ1 12:52:43 59.29 +0.69 +1.18% 58.6 59 58.75 59.6 59.11 1 077 636 638 132
ЕАБР 1P-06 12:10:08 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 12:10:20 N/A 102.1 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 10:34:35 N/A 100.95 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 10:55:16 N/A 102.37 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 10:11:59 N/A 102.2 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 10:52:26 N/A 106.1 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 11:11:07 103 0 0% 103 103 103 103 103 5 5 150 1
ЕАБР06 11:41:08 N/A 101.02 N/A N/A N/A N/A 0 0 0
ЕАБР07 10:13:29 N/A 100.8 N/A N/A N/A N/A 0 0 0
ЕАБР08 12:10:46 100.6 0 0% 100.6 100.4 100.4 100.7 100.45 13 13 059 4
ЕАБР09 11:03:17 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 12:10:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 12:10:41 N/A 102.6 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 12:46:37 N/A 101.3 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 12:34:48 103.7 +0.01 +0.01% 103.69 103.7 103.7 103.7 103.7 5 5 185 2
ЕвропланБ5 12:44:57 101.37 +0.06 +0.06% 101.31 101.38 101.31 101.39 101.38 143 144 980 9
ЕвропланБ6 12:52:19 101.75 +0.05 +0.05% 101.7 101.84 101.7 101.84 101.75 21 21 368 4
ЕвропланБ7 12:30:29 101.7 −0.09 −0.09% 101.79 100 100 101.7 101.28 8 8 102 5
ЕвропланБ8 12:49:24 100.51 −0.34 −0.34% 100.85 101.73 100.4 101.73 100.61 98 98 601 23
ЕврфНедвБ1 10:00:55 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р3 12:00:21 104.85 0 0% 104.85 104.6 104.6 104.85 104.73 2 2 095 2
ЕврХимБ1Р4 12:30:06 N/A 104.95 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р5 12:41:43 105.65 +1.35 +1.29% 104.3 105.65 105.65 105.65 105.65 1 1 057 1
ЕврХимБ1Р6 12:43:38 105.5 −0.35 −0.33% 105.85 105.31 105.3 105.5 105.3 211 222 189 4
ЕврХимБ1Р7 12:11:09 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 12:52:50 107.5 +0.2 +0.19% 107.3 107.5 107.5 107.5 107.5 818 879 350 1
ЕврХол1P1R 12:44:23 104.53 −0.01 −0.01% 104.54 104.53 104.53 104.53 104.53 58 60 627 6
ЕврХол2P1R 12:44:35 107 −0.24 −0.22% 107.24 107.1 107 107.1 107 479 512 533 2
ЖКИнвБО01 12:43:11 102.44 −0.02 −0.02% 102.46 102.44 102.44 102.44 102.44 1 1 024 1
ЖКХРСЯ БО1 12:48:31 105.99 +0.03 +0.03% 105.96 106.16 105.56 106.16 105.88 702 743 253 123
ЗавдКЭС1P1 12:36:34 101.13 −0.05 −0.05% 101.18 101.09 101.03 101.13 101.04 11 11 115 3
ЗенитБО-09 10:53:11 N/A 100.09 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 10:15:53 N/A 99.49 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 12:50:16 101.6 +0.6 +0.59% 101 101.6 101.6 101.6 101.6 2 2 032 2
ЗЕНИТБО1Р6 10:12:09 N/A 100 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 12:20:07 N/A 100.75 N/A N/A N/A N/A 0 0 0
ЗСД 01 12:17:39 N/A 103 N/A N/A N/A N/A 0 0 0
ЗСД 02 12:42:00 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 10:33:48 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 10:12:11 N/A 111 N/A N/A N/A N/A 0 0 0
ЗСД 05 10:12:11 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 12:39:07 N/A 100 N/A N/A N/A 100 0 0 0
ИА Абс5 01 10:12:18 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБар2А 10:12:11 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 06.08.2020 10:05:23 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 06.08.2020 10:05:23 N/A N/A N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 10:12:11 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 10:12:12 N/A 103.75 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 10:12:12 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 10:12:12 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 12:12:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 12:12:28 N/A 105.15 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 12:12:38 N/A 100.7 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 12:12:52 N/A 103.8 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 12:11:54 106.1 0 0% 106.1 106.1 106.1 106.1 106.1 15 000 9 484 703 3
ИА ДОМ 7P2 12:13:09 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 12:13:22 N/A 106.05 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 12:11:53 N/A 109.6 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 12:26:18 N/A 106.31 N/A N/A N/A N/A 0 0 0
ИА ДОМ11P2 12:26:32 N/A 102.65 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 12:26:45 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 12:26:59 N/A 105.9 N/A N/A N/A N/A 0 0 0
ИА ДОМ14P2 12:27:17 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 12:49:45 99.85 +0.15 +0.15% 99.7 99.85 99.85 99.85 99.85 5 000 4 992 500 1
ИА ДОМ16P2 12:27:44 N/A N/A N/A N/A N/A N/A 0 0 0
ИА КМ 01 10:12:14 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ПСПб А 10:12:15 N/A 120 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 10:12:15 N/A 103.5 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 10:12:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 10:12:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВ 3 А 10:12:15 N/A 111.3 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 10:12:15 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 10:31:13 N/A 119 N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 10:12:16 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 10:12:16 N/A 101.7 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 10:12:16 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 10:12:16 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 12:17:00 105 0 0% 105 105 105 105 105 2 484 2
ИАМлторг2А 10:12:17 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 10:12:17 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 10:12:18 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСанр2А 10:12:22 N/A 100 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 10:12:22 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 10:00:40 N/A 95.19 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 11:54:05 N/A 104.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 10:59:44 N/A 104.19 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 12:29:04 N/A 83.52 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P4 11:54:15 N/A 102.9 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P5 12:45:08 104 0 0% 104 104 104 104 104 132 137 280 1
ИКС5Фин1P6 12:28:53 N/A 102.94 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 12:33:34 N/A 101.9 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P8 10:33:45 N/A 102.27 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 10:17:32 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинP10 10:17:39 N/A 102.12 N/A N/A N/A N/A 0 0 0
ИКС5ФинP11 10:50:22 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИКС5ФинP12 10:31:56 N/A 99.7 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 10:59:41 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 10:30:54 N/A 103.44 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 12:52:22 N/A 105.75 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 10:50:07 N/A 104.35 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 06.08.2020 18:30:56 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 10:14:20 N/A 99 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 10:12:25 N/A 99 N/A N/A N/A N/A 0 0 0
ИнвтстрБО2 10:12:25 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 10:35:10 N/A 101 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 10:14:44 N/A 100.49 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 12:05:50 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 10:12:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 10:12:27 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 10:12:27 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 10:00:22 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИркОбл2016 12:09:28 N/A 104.2 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 12:05:42 N/A 103.7 N/A N/A N/A N/A 0 0 0
ИСпетр1P1 12:49:43 101.51 −0.51 −0.50% 102.02 101.6 101.51 102.09 101.86 185 188 438 28
ИТЦ-Тр1P01 12:48:24 N/A 103.43 N/A N/A N/A N/A 0 0 0
Калаш БП1 12:49:47 104.14 −0.03 −0.03% 104.17 104.36 104.13 104.36 104.14 206 214 535 18
КалинОбл16 12:38:46 106.06 +0.01 +0.01% 106.05 106.07 105.53 106.07 105.65 39 41 204 7
КалинОбл17 12:44:56 106.86 +0.32 +0.30% 106.54 106.79 106.78 106.86 106.8 20 21 359 7
Калита1P1 12:48:25 104.13 −0.07 −0.07% 104.2 104.66 104.13 104.66 104.34 91 94 947 15
Калсб 1P01 12:52:12 100.04 −0.04 −0.04% 100.08 100.09 100.01 100.1 100.07 392 392 280 45
КАМАЗ 12 10:12:28 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 10:42:12 N/A 100.1 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 12:03:54 100 0 0% 100 100 100 100 100 10 10 000 1
КАМАЗ БО13 10:12:29 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 10:12:29 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 10:12:29 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 12:05:48 100.97 +0.45 +0.45% 100.52 100.97 100.97 100.97 100.97 95 95 922 1
КАМАЗ БО-7 10:12:28 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 10:12:29 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 12:03:34 N/A 99.74 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 12:44:28 102.89 −0.09 −0.09% 102.98 102.67 102.67 103 102.91 601 463 854 26
КАМАЗ БОП2 12:27:58 N/A 103.09 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП3 12:38:30 103.7 0 0% 103.7 103.27 103.27 103.7 103.32 9 9 299 3
КАМАЗ БОП4 12:31:44 103.45 +0.01 +0.01% 103.44 103.2 103.2 103.45 103.28 15 15 493 2
КАМАЗ БОП5 12:42:35 102.7 0 0% 102.7 102.69 102.69 102.7 102.7 44 45 188 4
КАМАЗ БОП6 12:25:53 N/A 100.29 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП7 12:47:27 102 +0.2 +0.20% 101.8 102.19 102 102.19 102.05 8 8 164 4
КамчКрай01 12:40:39 110 +0.69 +0.63% 109.31 108.9 108.9 110 109.15 39 42 570 2
Карелия 18 12:50:51 103.88 −0.02 −0.02% 103.9 103.91 103.63 103.91 103.86 131 136 060 26
Карелия 19 10:25:56 N/A N/A N/A N/A N/A N/A 0 0 0
КарМаниБ03 12:52:56 102.94 −0.11 −0.11% 103.05 102.4 102.4 103.14 102.97 371 362 904 57
КарМаниБ1 12:46:39 103.84 −0.42 −0.40% 104.26 102.3 102.3 104.49 104.22 48 50 027 15
КарМаниБ2 12:49:26 102.12 +0.32 +0.31% 101.8 101.62 101.51 102.12 101.76 53 53 931 17
Каскад1Р01 12:46:36 97.01 −0.29 −0.30% 97.3 95.36 95.36 97.87 97.47 237 231 011 23
КВС БО-01 10:03:13 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 10:03:13 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р02 12:44:52 100.4 +0.01 +0.01% 100.39 100.4 100.18 100.4 100.31 252 252 783 12
КЕБ БО1Р03 12:52:37 102.1 +0.05 +0.05% 102.05 102.15 102 102.27 102.15 2 671 2 728 369 27
КировЗд1Р1 12:38:57 102.4 +0.01 +0.01% 102.39 102.47 102.2 102.47 102.41 19 19 458 8
КировОбл01 10:26:56 N/A N/A N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 11:32:41 103.95 +0.96 +0.93% 102.99 103.95 103.95 103.95 103.95 18 187 110 3
КОБР-33 11:39:38 N/A 100.006 N/A N/A N/A N/A 0 0 0
КОБР-34 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КОБР-35 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Кокс БО-05 10:03:14 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 12:43:18 104.47 +0.27 +0.26% 104.2 104.2 104.2 104.47 104.29 29 12 098 10
КОМИ 13 об 10:19:11 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 11:53:32 107.31 −0.77 −0.71% 108.08 108.11 107.31 108.11 107.44 12 12 893 3
КонцесВ 01 10:03:14 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 10:03:14 N/A 100.51 N/A N/A N/A N/A 0 0 0
КонцесВ 03 10:03:15 N/A 101.22 N/A N/A N/A N/A 0 0 0
КонцесВ 04 10:03:15 N/A 100.76 N/A N/A N/A N/A 0 0 0
КонцесВ 05 10:03:15 N/A 101.16 N/A N/A N/A N/A 0 0 0
КонцесТ 01 10:03:15 N/A 99.31 N/A N/A N/A N/A 0 0 0
КонцесТ 02 10:03:15 N/A 99.56 N/A N/A N/A N/A 0 0 0
КонцесТ 03 10:03:15 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 04 10:03:15 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ Б1 10:03:15 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 12:17:04 108.08 +0.38 +0.35% 107.7 107.97 107.7 108.08 107.97 21 22 674 8
КраснодКр2 11:01:43 105.49 +0.26 +0.25% 105.23 105.49 105.49 105.49 105.49 3 3 165 1
КраснодКр3 12:19:10 105 +0.11 +0.10% 104.89 104.61 104.61 105.37 105 464 487 189 18
КрасЯрКр12 12:22:50 106.78 0 0% 106.78 106.78 106.78 106.78 106.78 1 1 068 1
КрасЯрКр13 12:51:07 N/A 106.4 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 12:50:54 106.58 +0.98 +0.93% 105.6 105.99 105.5 106.58 105.81 77 81 477 16
КрасЯрКр15 11:16:57 N/A 105.3 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 10:11:23 N/A 108.65 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 10:03:16 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 12:48:53 105.09 +0.29 +0.28% 104.8 105.34 105.09 105.34 105.3 7 7 371 3
КубнЭн1P01 10:03:16 N/A N/A N/A N/A N/A N/A 0 0 0
Кузина1P01 12:52:53 103 0 0% 103 102.59 102.59 103 102.93 6 61 758 5
Курск35001 12:52:26 105.49 +0.09 +0.09% 105.4 105.49 105.49 105.49 105.49 1 791 1
КЧР 2017 12:46:50 108.1 +0.2 +0.19% 107.9 107.98 107.33 108.19 108 1 013 1 094 045 29
Л&Д БП1 12:29:51 N/A 97.95 N/A N/A N/A N/A 0 0 0
ЛадьяФ БО2 05.08.2020 18:37:08 N/A 80 N/A N/A N/A N/A 0 0 0
ЛамбумБП01 12:04:33 103.97 +0.57 +0.55% 103.4 103.95 103.41 103.97 103.86 15 155 786 9
ЛевенгукБ1 12:18:41 103.39 +0.29 +0.28% 103.1 103.39 103.39 103.39 103.39 8 8 271 1
ЛЕГЕНДА1P1 12:44:34 101.55 0 0% 101.55 101.57 101.41 101.57 101.53 423 296 349 51
ЛЕГЕНДА1P2 12:51:36 99.9 −0.08 −0.08% 99.98 100.05 99.7 100.05 99.85 869 867 711 72
ЛЕГЕНДА1P3 12:47:48 102.31 +0.31 +0.30% 102 102 102 102.48 101.89 711 726 667 17
ЛегионБО-1 12:32:25 100.69 −0.02 −0.02% 100.71 100.36 100.3 100.69 100.38 302 303 162 8
ЛенОбл2014 10:34:41 N/A 138 N/A N/A N/A N/A 0 0 0
Лента Б1P2 12:45:10 N/A 105.5 N/A N/A N/A N/A 0 0 0
Лента Б1P3 11:38:53 N/A 102.3 N/A N/A N/A N/A 0 0 0
Лента Б1P4 12:47:23 101.5 0 0% 101.5 101.49 101.49 101.5 101.5 3 3 045 2
Лента БО-3 12:51:42 N/A 101.05 N/A N/A N/A N/A 0 0 0
Лента БО-6 10:05:10 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО3 12:51:58 101 +1 +1.00% 100 101 101 101 101 19 19 190 3
ЛенэнерБО4 12:00:57 111 +17 +18.09% 94 111 111 111 111 1 1 110 1
ЛенэнерБО5 10:18:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 12:51:22 99.96 +0.16 +0.16% 99.8 98 98 100.7 99.99 156 155 988 17
ЛидерИнБП2 12:52:05 102.34 +0.29 +0.28% 102.05 102.34 102.34 102.35 102.35 342 350 034 6
ЛипецкОб10 12:09:28 N/A 106.84 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 10:07:51 N/A 103 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P1 12:30:08 102.4 −0.15 −0.15% 102.55 102.63 102.4 102.65 102.54 33 15 228 10
ЛнССМУБ1P2 12:52:45 101.8 +0.02 +0.02% 101.78 101.78 101.55 101.8 101.79 303 308 433 26
Локосерв 1 26.06.2020 11:46:47 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП6 12:52:56 91.92 +0.02 +0.02% 91.9 91.06 91.06 92.49 91.81 164 150 564 18
ЛомМасБОП7 12:31:09 91.6 0 0% 91.6 91.6 91.6 91.6 91.6 11 10 076 4
ЛомМасБОП8 12:52:56 91.97 −0.5 −0.54% 92.47 92.45 91.97 92.45 92.02 66 60 733 6
ЛСР БО 1Р1 12:46:24 102.46 −0.28 −0.27% 102.74 102.97 102.46 102.97 102.51 85 52 281 12
ЛСР БО 1Р2 12:52:03 102.86 +0.16 +0.16% 102.7 102.57 102.57 102.88 102.64 366 300 539 51
ЛСР БО 1Р3 12:45:17 103.2 −0.1 −0.10% 103.3 103.16 103.14 103.28 103.18 136 140 319 21
ЛСР БО 1Р4 12:51:12 103.2 −0.01 −0.01% 103.21 103.58 103.2 103.58 103.27 585 604 104 28
ЛСР БО 1Р5 12:52:00 103.01 −0.1 −0.10% 103.11 103.27 103.01 103.27 103.12 256 263 987 19
ЛТрейд 1P1 12:51:30 100.8 −0.18 −0.18% 100.98 100.95 100.8 100.95 100.83 797 803 601 56
Магнит2Р01 12:34:30 101.36 −0.14 −0.14% 101.5 101.35 101.35 101.5 101.5 464 470 938 5
Магнит2Р02 12:48:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
Магнит2Р03 11:40:00 N/A 101 N/A N/A N/A N/A 0 0 0
Магнит3Р01 12:46:12 104.7 0 0% 104.7 105 104.56 105 104.76 24 25 141 6
Магнит3Р02 12:41:58 101.93 +0.01 +0.01% 101.92 102.38 101.89 102.38 101.96 53 54 041 13
Магнит3Р03 12:44:06 N/A 101.07 N/A N/A N/A N/A 0 0 0
Магнит3Р04 11:08:58 N/A 103.18 N/A N/A N/A N/A 0 0 0
Магнит3Р05 11:26:57 N/A 102.5 N/A N/A N/A N/A 0 0 0
МаниМенБ1 12:52:46 100.5 0 0% 100.5 100.77 100.5 100.78 100.56 150 150 833 8
МБЭС 1P-01 10:13:30 N/A 103.99 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 12:25:02 N/A 99.75 N/A N/A N/A N/A 0 0 0
МгдОбл2017 12:52:58 103.19 +0.07 +0.07% 103.12 103.19 103.19 103.19 103.19 2 2 064 1
МГор48-об 12:47:08 101.84 −0.02 −0.02% 101.86 101.84 101.84 101.84 101.84 41 41 754 7
МГор69-об 10:03:23 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 10:03:34 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:03:34 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 10:18:19 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 12:19:34 N/A 105.25 N/A N/A N/A N/A 0 0 0
Мегафон1P4 12:38:08 101.1 −0.09 −0.09% 101.19 101.19 101.1 101.19 101.13 6 6 068 3
Мегафон1P5 12:10:31 N/A 105.48 N/A N/A N/A N/A 0 0 0
Мегафон1P6 11:19:27 N/A 109.85 N/A N/A N/A N/A 0 0 0
Мегафон2P1 10:18:22 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 10:18:29 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 10:03:25 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 12:03:36 103.01 +0.01 +0.01% 103 106 103.01 106 103.21 32 33 028 4
МежИнБ01P3 10:03:25 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 10:22:03 N/A 103 N/A N/A N/A N/A 0 0 0
МежИнБанк1 10:59:42 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 10:00:09 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 10:59:44 N/A 100.95 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 11:40:28 N/A 104 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ03 10:05:10 N/A 104.3 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 12:15:14 101 −0.2 −0.20% 101.2 101.2 101 101.39 101 829 837 307 10
МЕТАЛИНБ07 10:03:29 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 12:12:04 104 +0.35 +0.34% 103.65 104 104 104 104 18 18 720 1
МЕТАЛИНБ09 10:28:37 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 11:18:52 N/A 99.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 10:03:29 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 10:50:07 N/A 103.6 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 10:50:07 N/A 105.15 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 10:03:29 N/A 99.57 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 10:37:09 N/A 98 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 10:03:29 N/A 99.97 N/A N/A N/A N/A 0 0 0
Мечел 4об 11:32:19 N/A 105.98 N/A N/A N/A N/A 0 0 0
Мечел 15об 31.07.2020 18:50:00 101 −1.97 −1.91% 102.97 100 100 101 100.5 2 2 010 2
Мечел 16об 31.07.2020 18:50:00 101.05 +0.09 +0.09% 100.96 101.23 101.05 101.34 101.2 115 116 384 33
Мечел 17об 12:47:55 100.49 0 0% 100.49 100.32 100.32 100.65 100.57 28 5 632 9
Мечел 18об 12:26:47 100.5 +0.15 +0.15% 100.35 100.5 100.5 100.5 100.5 1 900 381 900 1
Мечел 19об 11:54:33 N/A 100.6 N/A N/A N/A N/A 0 0 0
МИА БО-02 10:03:30 N/A 100 N/A N/A N/A N/A 0 0 0
МигКр 01МС 12:47:47 104.37 0 0% 104.37 104.87 104.01 104.87 104.43 99 79 287 19
МиратФБО-6 12:52:17 N/A 102.43 N/A N/A N/A N/A 0 0 0
МиратФБО-7 10:03:41 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 12:44:04 104.6 +0.1 +0.10% 104.5 104.64 104.6 104.69 104.66 236 247 005 6
МКБ 1P2 12:24:51 102.5 +0.5 +0.49% 102 102.5 102.5 102.5 102.5 1 1 025 1
МКБ П01 12:36:04 N/A 103.16 N/A N/A N/A N/A 0 0 0
МКБ П02 12:36:04 N/A 102.89 N/A N/A N/A N/A 0 0 0
МКБ П03 12:36:04 N/A 102.01 N/A N/A N/A N/A 0 0 0
МКБ П04 12:36:03 N/A 100.77 N/A N/A N/A N/A 0 0 0
МКБ П05 12:36:02 N/A 100.9 N/A N/A N/A N/A 0 0 0
МКБ П07 12:36:06 N/A 100.64 N/A N/A N/A N/A 0 0 0
МКБ П08 12:36:02 N/A 97.86 N/A N/A N/A N/A 0 0 0
МКБ П09 12:36:02 N/A 94.75 N/A N/A N/A N/A 0 0 0
МКБ П10 12:07:37 N/A 80 N/A N/A N/A N/A 0 0 0
МКБ П11 12:36:02 N/A 95.51 N/A N/A N/A N/A 0 0 0
МКБ П12 12:36:00 N/A 100.29 N/A N/A N/A N/A 0 0 0
МКБ П14 10:05:14 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 10:08:43 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П18 10:08:18 N/A N/A N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 12:12:25 N/A 104.9 N/A N/A N/A N/A 0 0 0
Мордовия02 12:48:33 101.41 −0.08 −0.08% 101.49 101.49 100.2 101.7 101.04 1 213 367 685 60
Мордовия03 12:52:20 103.7 +0.2 +0.19% 103.5 103.3 103.24 103.7 103.59 1 298 941 177 50
МосКред 15 10:14:45 N/A 104.75 N/A N/A N/A N/A 0 0 0
МОСМСП1 01 11:47:57 N/A 99 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 10:03:32 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 12:17:03 100.3 −0.7 −0.69% 101 100.3 100.3 100.3 100.3 370 163 225 1
МосОб34013 12:10:14 N/A 103.5 N/A N/A N/A N/A 0 0 0
МосОб34014 12:53:02 100.95 +0.77 +0.77% 100.18 100.95 100.95 100.95 100.95 1 1 010 1
МосОбл2016 11:07:22 108.99 +0.39 +0.36% 108.6 108.99 108.99 108.99 108.99 3 3 270 2
МосОбл2017 12:46:59 N/A 103.4 N/A N/A N/A N/A 0 0 0
МосОбл2019 12:26:09 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 108 112 860 11
МОСТРЕСТ 7 12:52:30 104.28 −0.01 −0.01% 104.29 104.28 104.28 104.28 104.28 2 2 086 1
МОСТРЕСТ 8 12:40:52 104.98 −0.01 −0.01% 104.99 104.98 104.96 104.98 104.97 77 80 829 5
МоторТ1Р01 12:48:10 N/A 104.96 N/A N/A N/A N/A 0 0 0
МоторТ1Р02 12:52:19 102.1 −0.27 −0.26% 102.37 102.11 102.1 102.11 102.1 16 16 337 4
МОЭК БО1P1 12:51:37 N/A 104.7 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 12:17:44 102.03 −0.02 −0.02% 102.05 102.03 102.03 102.03 102.03 51 52 035 2
МОЭК БО1P3 12:36:02 N/A 102.4 N/A N/A N/A N/A 0 0 0
МОЭК БО1P4 12:31:30 N/A 100.2 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 10:22:00 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 10:22:08 N/A 134.51 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 12:01:42 N/A 103.2 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 10:22:33 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 10:22:38 N/A 88.58 N/A N/A N/A N/A 0 0 0
МРСКЦе1P02 12:19:50 N/A 100.05 N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 10:23:00 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 11:48:35 N/A 102.89 N/A N/A N/A N/A 0 0 0
МРСКЦП 1P1 11:45:28 N/A 100.05 N/A N/A N/A N/A 0 0 0
МРСКЦП Б02 10:03:38 N/A 103.5 N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 12:47:41 101.43 +0.15 +0.15% 101.28 101.29 101.01 101.43 101.16 80 31 127 18
МСБЛиз2Р02 12:52:17 99.98 +0.01 +0.01% 99.97 99.85 99.7 100 99.9 247 236 475 31
МСП Банк 1 10:03:41 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 04.08.2020 18:40:03 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 12:43:34 105.06 −0.34 −0.32% 105.4 105.39 104.89 105.39 105.09 400 420 361 40
МТС 001P-2 12:51:17 102.4 +0.2 +0.20% 102.2 102.39 102.29 102.4 102.38 16 16 381 5
МТС 001P-3 12:51:56 104.99 +0.09 +0.09% 104.9 105 104.98 105.28 105 2 319 2 434 955 11
МТС 08 12:38:17 N/A 102.4 N/A N/A N/A N/A 0 0 0
МТС 1P-05 12:40:06 102 −0.3 −0.29% 102.3 102 102 102 102 4 4 080 3
МТС 1P-06 12:47:06 105.77 −0.13 −0.12% 105.9 106.08 104 106.08 104.83 412 431 920 29
МТС 1P-07 12:52:56 109.3 −0.51 −0.46% 109.81 109.57 109.3 110.92 109.69 117 128 339 29
МТС 1P-08 12:50:48 105.8 −0.25 −0.24% 106.05 105.5 105.5 106 105.8 197 208 567 10
МТС 1P-09 12:50:25 109.98 −0.41 −0.37% 110.39 109.25 108.1 109.98 108.84 273 297 138 17
МТС 1P-10 12:48:15 109.68 +0.08 +0.07% 109.6 109.97 109.2 111 110.08 229 252 085 41
МТС 1P-11 10:23:27 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 12:52:16 103.4 −0.47 −0.45% 103.87 103.53 103.4 103.87 103.42 314 324 745 12
МТС 1P-13 12:47:41 102.2 −0.4 −0.39% 102.6 102.99 102.2 102.99 102.29 26 26 596 3
МТС 1P-14 12:46:25 102.38 +0.08 +0.08% 102.3 102.3 102.07 102.5 102.31 931 952 494 49
МТС 1P-15 12:48:41 102.5 −0.2 −0.19% 102.7 102.76 102.5 102.82 102.71 7 7 190 4
МТС 1P-16 10:23:43 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 12:51:14 102.01 +2 +2.00% 100.01 102.01 102.01 102.01 100 1 1 020 1
МТС БО-01 12:14:39 102.25 −0.4 −0.39% 102.65 102.25 102.25 102.25 102.25 400 409 000 1
МТС БО-02 11:40:16 N/A 101 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 12:51:48 106.4 +0.1 +0.09% 106.3 106.24 106.24 106.49 106.36 37 39 351 11
МФКузбас17 12:17:41 N/A 105.5 N/A N/A N/A N/A 0 0 0
МясничБОП2 12:52:45 104.77 +0.01 +0.01% 104.76 105.57 104.05 105.57 104.42 78 81 448 8
МясничБОП3 12:50:09 104.9 +0.05 +0.05% 104.85 104.99 104.31 104.99 104.88 310 325 139 38
НАО 2017 12:52:51 103.14 −0.28 −0.27% 103.42 103.99 103.02 103.99 103.63 60 43 525 15
НафттрнБО1 12:32:20 102.78 +0.17 +0.17% 102.61 102.77 102.77 102.78 102.77 3 30 832 3
НафттрнБО2 12:52:45 100.29 −0.05 −0.05% 100.34 100.35 100.07 100.35 100.3 26 260 774 12
НацКап Б08 10:03:40 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 10:04:06 N/A 99.8 N/A N/A N/A N/A 0 0 0
НЗРМ БО-П1 12:53:02 N/A 104.1 N/A N/A N/A N/A 0 0 0
НижгорОб10 12:50:44 100.39 −0.01 −0.01% 100.4 100.4 100.3 100.4 100.4 2 928 881 891 12
НижгорОб11 12:45:37 108.14 0 0% 108.14 108.14 108.14 108.14 108.14 1 1 081 1
НижгорОб12 12:17:38 105.04 +1.23 +1.18% 103.81 105.04 105.04 105.04 105.04 1 525 1
НижгорОб13 10:32:11 N/A 106 N/A N/A N/A N/A 0 0 0
НижгорОб14 12:27:15 103.3 +0.59 +0.57% 102.71 103 103 103.3 103.02 16 16 483 2
НижгорОбл9 12:41:46 100.5 +0.25 +0.25% 100.25 100.5 100.1 100.5 100.12 406 60 972 4
НКНХ 1Р-01 12:51:07 116.2 −0.15 −0.13% 116.35 116.2 116.2 116.21 116.21 28 32 538 9
ННК 04 12:48:15 89.5 0 0% 89.5 89.51 89.49 89.51 89.5 101 72 317 5
ННК 06 12:41:05 N/A 89.47 N/A N/A N/A N/A 0 0 0
ННовгор 17 12:30:42 103.46 +0.06 +0.06% 103.4 103.87 103.4 103.87 103.48 110 113 829 7
Новосиб 19 12:09:36 N/A 105.55 N/A N/A N/A N/A 0 0 0
Новосиб 20 12:52:52 103 0 0% 103 103 103 103 103 1 1 030 1
Новосиб10 12:52:33 104.18 −0.03 −0.03% 104.21 104.2 104.18 104.2 104.18 26 27 087 2
Новотр 1Р1 12:53:02 100.15 −0.08 −0.08% 100.23 100.24 100.07 100.24 100.19 3 726 3 733 079 68
Новсиб 7об 12:42:21 N/A 107.8 N/A N/A N/A N/A 0 0 0
Новсиб 8об 12:41:43 N/A 111.55 N/A N/A N/A N/A 0 0 0
Новсиб 9об 10:35:35 N/A 141.49 N/A N/A N/A N/A 0 0 0
Новсиб2016 10:55:02 N/A 111.37 N/A N/A N/A N/A 0 0 0
Новсиб2017 10:42:31 N/A 104.6 N/A N/A N/A N/A 0 0 0
НорНик БО5 12:49:28 119.35 −0.15 −0.13% 119.5 119.72 119.2 119.72 119.39 635 758 098 43
НорНикБ1P1 12:38:55 105.59 −0.71 −0.67% 106.3 106.39 105.59 106.39 106.02 3 680 3 901 471 32
НПК ПБО-01 12:05:34 N/A 102.99 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 12:04:07 N/A 107.5 N/A N/A N/A N/A 0 0 0
НПФ 01 06.08.2020 18:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 12:52:02 102.5 +0.51 +0.50% 101.99 102.5 102.5 103 102.68 39 400 448 22
ОАЭ БО-П1 12:34:18 101.96 +0.11 +0.11% 101.85 101.85 101.71 102.07 101.85 36 36 667 9
ОАЭ БО-П2 12:29:48 102.45 +0.35 +0.34% 102.1 102.09 102.09 102.49 102.12 67 68 420 6
ОАЭ БО-П3 12:51:00 102.2 +0.2 +0.20% 102 102 101.7 102.49 102.01 409 417 208 59
ОбКонФ БО1 10:03:47 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьРо1Р1 12:52:41 101.75 +0.05 +0.05% 101.7 101.66 101.66 101.8 101.75 1 363 1 386 795 93
ОбувьРо1Р2 12:53:02 102.81 −0.31 −0.30% 103.12 103 102.8 103.15 103 1 037 1 068 102 136
ОбувьРосБ7 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 10:10:13 N/A 100 N/A N/A N/A N/A 0 0 0
ОВК Фин01 12:15:53 69.9 +1.2 +1.75% 68.7 68.9 66.95 70.14 69.22 66 45 682 13
ОГК-2 1P3R 12:48:26 100.01 −1.09 −1.08% 101.1 102.69 100.01 102.69 100.11 60 60 063 4
ОГК-2 2Р01 12:39:19 N/A 100.9 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P1R 12:20:11 N/A 100.15 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P2R 12:19:51 N/A 101.79 N/A N/A N/A N/A 0 0 0
ОДК 01 11:49:17 N/A 119.1 N/A N/A N/A N/A 0 0 0
ОДК 02 10:05:27 N/A 106.95 N/A N/A N/A N/A 0 0 0
ОДК 03 10:05:28 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 12:52:18 104.25 0 0% 104.25 104.6 104.2 104.98 104.23 5 218 5 438 867 42
О'КЕЙ Б1Р3 12:52:55 100.5 −0.05 −0.05% 100.55 100.54 100.38 100.55 100.53 1 861 1 870 796 80
О'КЕЙ-Б01Р 12:46:09 102.02 −0.3 −0.29% 102.32 102.45 101.75 102.45 102.04 227 231 630 28
О'КЕЙ-Б06 12:18:50 N/A 102.99 N/A N/A N/A N/A 0 0 0
ОмскОб2016 12:44:37 102.43 −2.19 −2.09% 104.62 104.76 102.43 104.77 103.73 9 9 336 4
Оренб35002 12:16:24 N/A 105.99 N/A N/A N/A N/A 0 0 0
Оренб35003 12:52:48 125.52 +0.7 +0.56% 124.82 124.87 124.86 125.77 125.36 120 150 434 26
Оренб35004 12:52:26 116.99 −0.12 −0.10% 117.11 119.88 116.99 119.9 117.88 73 86 055 14
ОрлОбл2017 12:48:00 103.25 +0.1 +0.10% 103.15 103.25 103.02 103.25 103.23 65 67 098 12
ОткрФКБ9 10:11:48 N/A 83.87 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 12:34:15 N/A 71.01 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 10:31:56 N/A 72 N/A N/A N/A N/A 0 0 0
ОткрФКББ05 12:32:59 N/A 99.49 N/A N/A N/A N/A 0 0 0
ОткрФКББ06 11:39:06 N/A 97.88 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 12:04:22 N/A 93.99 N/A N/A N/A N/A 0 0 0
ОткрФКББ08 12:33:54 94.85 −0.99 −1.03% 95.84 94.85 94.85 94.85 94.85 10 9 485 1
ОткрФКББ09 12:21:19 N/A 96.9 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 10:43:05 N/A 98.98 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 11:39:06 N/A 95.99 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 11:38:56 N/A 94.85 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 12:34:49 95.08 +0.97 +1.03% 94.11 95.08 95.08 95.08 95.08 2 1 902 1
ОткрФКББ14 12:16:46 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКББ4 10:13:49 N/A 91 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 12:33:26 N/A 98.04 N/A N/A N/A N/A 0 0 0
ОткрФКБИО1 11:09:37 N/A 90 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 10:31:40 N/A 92.3 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 10:31:40 N/A 98 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 10:31:40 N/A 84.8 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 10:31:40 N/A 98.3 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 11:46:00 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 12:15:22 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКБОП3 12:21:55 100.06 −1.29 −1.27% 101.35 101.9 100.06 101.9 100.98 2 2 020 2
ОткрФКБОП5 11:51:54 99.6 −0.2 −0.20% 99.8 99.6 99.6 99.6 99.6 10 9 960 1
ОткрФКБП6 10:25:24 N/A 101.35 N/A N/A N/A N/A 0 0 0
ОткрФКБПБ1 10:25:08 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрФКИО12 10:57:21 N/A 100.01 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 12:51:15 99.79 −0.052 −0.05% 99.842 99.9 99.768 99.94 99.833 330 329 449 62
ОФЗ 24021 12:52:00 99 0 0% 99 98.952 98.9 99.47 98.999 50 735 50 227 100 56
ОФЗ 25083 12:50:29 103.498 +0.032 +0.03% 103.466 103.585 103.4 103.585 103.493 42 153 43 625 207 291
ОФЗ 25084 12:51:22 101.979 −0.012 −0.01% 101.991 101.833 101.833 102 101.992 465 474 263 30
ОФЗ 26205 12:51:01 102.36 −0.04 −0.04% 102.4 102.4 102.351 102.465 102.381 160 698 164 523 644 211
ОФЗ 26207 12:52:47 115.6 −0.1 −0.09% 115.7 115.788 115.6 115.788 115.638 1 985 2 295 418 104
ОФЗ 26209 12:52:43 106.03 +0.08 +0.08% 105.95 106.128 105.87 106.128 105.986 19 650 20 826 179 722
ОФЗ 26211 12:51:54 105.847 −0.019 −0.02% 105.866 105.964 105.62 105.964 105.767 1 440 1 523 051 91
ОФЗ 26212 12:52:56 109.253 −0.244 −0.22% 109.497 109.2 108.702 109.693 109.561 92 480 101 322 130 88
ОФЗ 26215 12:51:48 106.838 +0.041 +0.04% 106.797 106.501 106.501 106.994 106.81 2 090 2 232 332 131
ОФЗ 26217 12:51:50 103.188 −0.016 −0.02% 103.204 103.35 103.151 103.399 103.164 46 771 48 250 934 241
ОФЗ 26218 12:50:59 120.908 −0.191 −0.16% 121.099 121.46 120.85 121.46 121.048 212 492 257 216 679 78
ОФЗ 26219 12:51:46 113.491 +0.285 +0.25% 113.206 113.497 113.141 113.497 113.299 1 746 1 978 203 44
ОФЗ 26220 12:52:59 106.497 −0.003 0% 106.5 106.879 106.3 106.879 106.498 10 036 10 688 110 73
ОФЗ 26221 12:52:05 114.601 −0.207 −0.18% 114.808 114.808 114.553 115.4 114.787 437 501 621 28
ОФЗ 26222 12:44:16 108.596 +0.069 +0.06% 108.527 108.719 108.4 108.719 108.458 149 161 603 18
ОФЗ 26223 12:53:02 105.926 +0.039 +0.04% 105.887 105.565 105.565 105.949 105.769 2 697 2 852 585 100
ОФЗ 26224 12:49:52 108.15 −0.044 −0.04% 108.194 108.305 107.939 108.305 108.132 869 939 669 29
ОФЗ 26225 12:52:16 111.001 +0.001 0% 111 111.003 110.851 111.359 110.93 104 126 115 507 217 98
ОФЗ 26226 12:50:41 114.152 −0.415 −0.36% 114.567 114.214 114.152 114.547 114.217 307 350 627 9
ОФЗ 26227 12:45:55 109.301 −0.198 −0.18% 109.499 109.141 109.141 109.499 109.317 65 71 056 7
ОФЗ 26228 12:52:59 113.294 +0.094 +0.08% 113.2 114 113.1 114 113.299 545 295 617 813 881 29
ОФЗ 26229 12:52:00 109.399 −0.1 −0.09% 109.499 110.099 109.12 110.099 109.301 261 651 285 987 127 79
ОФЗ 26230 12:52:15 117.249 −0.056 −0.05% 117.305 116.702 116.702 117.42 117.009 26 047 30 477 288 79
ОФЗ 26231 12:46:13 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 12:39:45 103.09 −0.009 −0.01% 103.099 102.2 102.2 103.149 103.002 5 434 5 602 338 20
ОФЗ 26233 12:51:27 100.58 −0.118 −0.12% 100.698 100.54 100.5 101.098 100.53 43 073 43 301 078 157
ОФЗ 26234 12:51:52 97.749 +0.049 +0.05% 97.7 97.999 97.652 97.999 97.842 5 643 5 513 600 40
ОФЗ 29006 12:50:51 103.894 +0.064 +0.06% 103.83 103.826 103.721 103.899 103.838 23 781 24 693 630 459
ОФЗ 29007 12:50:47 105.85 +0.35 +0.33% 105.5 105.997 105.505 105.999 105.881 3 196 3 383 950 140
ОФЗ 29008 12:53:01 107.599 0 0% 107.599 107.999 107.501 107.999 107.521 1 836 1 974 078 29
ОФЗ 29009 12:51:12 108.669 −0.606 −0.55% 109.275 108.801 108.606 109.141 108.704 2 026 2 202 352 28
ОФЗ 29010 12:51:57 109.1 −0.069 −0.06% 109.169 109.169 109.003 109.169 109.102 7 772 8 479 369 93
ОФЗ 29012 12:52:58 101.083 −0.016 −0.02% 101.099 101.188 101 101.198 101.079 6 888 6 962 335 228
ОФЗ 29013 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 29014 12:30:33 98.249 +0.07 +0.07% 98.179 98.3 98.081 98.3 98.253 227 223 034 6
ОФЗ 46011 12:41:25 158 +0.025 +0.02% 157.975 158 158 158 158 4 6 320 4
ОФЗ 46012 12:47:08 N/A 130.001 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 12:40:26 101.899 0 0% 101.899 101.501 101.501 101.899 101.894 153 109 128 8
ОФЗ 46020 12:41:46 107.31 +0.209 +0.20% 107.101 107.482 107.002 107.482 107.388 3 230 3 468 630 24
ОФЗ 46022 12:37:12 102.299 +0.299 +0.29% 102 102.298 101.731 102.299 102.242 21 21 471 10
ОФЗ 46023 12:42:29 N/A 109.007 N/A N/A N/A N/A 0 0 0
ОФЗ 52001 12:43:53 100.979 −0.004 0% 100.983 101.298 100.979 101.298 101.105 18 22 634 9
ОФЗ 52002 12:47:32 99.78 −0.02 −0.02% 99.8 100 99.75 100 99.8 1 219 1 337 858 16
ПЕРЕСВ БП1 11:33:23 N/A 22.69 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 11:38:21 N/A 15 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 03.08.2020 17:57:45 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 11:30:42 N/A 16.32 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 11:48:58 N/A 12.74 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 11:47:23 N/A 14.78 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 11:47:08 18 +0.03 +0.17% 17.97 18.61 17 18.61 18.43 12 2 211 3
ПИК БО-7 12:51:53 103.38 0 0% 103.38 103.37 103.37 103.38 103.37 121 125 081 4
ПИК БО-П01 12:51:53 100.1 −0.05 −0.05% 100.15 100.2 100.05 100.2 100.14 1 179 1 180 658 60
ПИК БО-П02 12:50:58 104.49 −0.15 −0.14% 104.64 104.78 104.17 104.78 104.51 284 178 092 40
ПИК БО-П03 12:52:43 107.03 +0.12 +0.11% 106.91 107.07 107 107.07 107.04 30 364 32 501 182 53
ПИК БО-П04 10:03:56 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 12:50:50 100.11 −0.34 −0.34% 100.45 100.11 100.1 100.11 100.11 204 204 224 5
ПИК БО-П07 12:52:54 102.25 +0.1 +0.10% 102.15 101.73 101.73 102.25 102.04 31 31 632 10
ПИК К 1P1 10:05:04 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК К 1P2 12:52:53 102.83 +0.03 +0.03% 102.8 102.85 102.6 102.85 102.79 2 243 2 305 572 135
Пионер 1P3 12:52:03 101.25 −0.25 −0.25% 101.5 101.12 101.12 101.25 101.19 2 2 024 2
Пионер 1P4 12:51:47 94.98 −0.41 −0.43% 95.39 95.33 94.16 95.33 94.97 6 502 6 174 695 97
ПионерБО2 12:35:28 N/A 96 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 12:52:53 100.05 −0.02 −0.02% 100.07 100.53 99.91 100.53 100.01 538 538 044 12
ПионЛизБП2 12:52:51 90.26 +0.08 +0.09% 90.18 90.5 90.01 90.5 90.14 124 111 773 30
ПионЛизБП3 12:51:27 89.2 −0.6 −0.67% 89.8 90.13 89.04 90.13 89.24 502 447 976 35
ПКБ БО-01 12:52:04 101.3 −0.52 −0.51% 101.82 101.97 101.29 101.97 101.39 73 913 37 469 756 149
ПКТ 01 12:27:04 103.1 +0.6 +0.59% 102.5 103.1 103.1 103.1 103.1 2 2 062 1
ПКТ 02 12:08:00 103.95 +0.92 +0.89% 103.03 103.94 103.94 103.95 103.94 160 166 305 2
ПКТ 03 12:14:13 N/A 104.02 N/A N/A N/A N/A 0 0 0
ПНППК 1P01 10:52:49 N/A 114.99 N/A N/A N/A N/A 0 0 0
ПозТех-1Р1 12:51:13 102.96 −0.19 −0.18% 103.15 103.08 102.9 103.11 103.03 1 833 1 888 498 90
ПолиплБ03 12:10:27 98.99 +0.69 +0.70% 98.3 98.99 98.99 98.99 98.99 50 49 495 2
ПолиплП1Б1 10:04:03 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 12:45:40 105.99 −0.24 −0.23% 106.23 106.2 105.77 106.32 105.99 15 15 898 9
ПолюсБ1 12:42:37 106.43 +0.33 +0.31% 106.1 106.43 106.43 106.43 106.43 6 6 386 2
ПолюсБ2 12:18:52 106.24 +0.44 +0.42% 105.8 106.24 106.24 106.24 106.24 16 16 998 3
ПолюсБ3 12:40:01 106 0 0% 106 106 106 106 106 378 400 680 5
ПочтаР1P10 12:50:51 100.04 0 0% 100.04 100.05 100.02 100.05 100.04 15 15 006 5
ПочтаРБ1P1 11:38:33 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 12:46:46 N/A 102.99 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P3 12:40:00 N/A 100.25 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 11:59:37 N/A 106 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 12:45:39 105.66 −0.04 −0.04% 105.7 104.76 104.76 105.66 105.43 4 4 217 4
ПочтаРБ1P6 10:48:38 N/A 104 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 12:40:49 N/A 104.6 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 11:29:48 N/A 102 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 10:24:22 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 10:43:13 N/A 104.9 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 11:28:15 N/A 105.8 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 12:41:15 N/A 106.74 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 10:09:42 N/A 85 N/A N/A N/A N/A 0 0 0
ПрГарант 2 06.08.2020 18:30:56 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 12:05:45 N/A 101.6 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P2 12:52:35 101.5 −0.94 −0.92% 102.44 101.52 101.5 101.52 101.5 15 15 227 3
ПР-Лиз 1P3 12:50:51 102.31 −0.67 −0.65% 102.98 103 102.31 103 102.63 925 949 364 28
Промкап 02 06.08.2020 18:30:56 N/A 93.1 N/A N/A N/A N/A 0 0 0
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб3 10:04:06 N/A 103.99 N/A N/A N/A N/A 0 0 0
Промсвб3P1 11:41:01 N/A 100.5 N/A N/A N/A N/A 0 0 0
Промсвб4 10:04:06 N/A 100 N/A N/A N/A N/A 0 0 0
Промсвб5 10:04:06 N/A N/A N/A N/A N/A N/A 0 0 0
ПромсвбБО8 12:48:51 N/A 100 N/A N/A N/A N/A 0 0 0
ПромсвбБП1 12:19:36 103.35 −0.04 −0.04% 103.39 103.35 103.35 103.35 103.35 7 7 235 1
ПропфинБО1 10:04:08 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 10:44:05 N/A 65 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 14.07.2020 12:50:36 N/A 97 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 12:51:25 103.89 +0.93 +0.90% 102.96 103.89 103.89 103.89 103.89 1 51 945 1
Райфб БР01 12:52:58 N/A 100 N/A N/A N/A N/A 0 0 0
РГ Лиз 01 11:48:19 N/A 99.9 N/A N/A N/A N/A 0 0 0
РедСофт1P2 12:52:22 104.82 +0.01 +0.01% 104.81 104.91 104.8 104.91 104.84 4 4 194 4
РедСофт2P1 12:53:00 103.84 −0.06 −0.06% 103.9 103.68 103.68 103.86 103.74 6 6 224 3
РенСтр1P1 12:50:16 100.76 +0.02 +0.02% 100.74 100.8 100.73 100.81 100.77 834 840 418 29
РЕСОЛизБ01 12:11:16 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 10:59:41 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 10:04:06 N/A 108.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 10:06:34 N/A 108.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 12:36:49 104.5 +1 +0.97% 103.5 104.5 104.5 104.5 104.5 10 10 450 1
РЕСОЛизБП3 12:49:51 101.09 +0.13 +0.13% 100.96 101.09 100.9 101.1 101.08 167 168 803 13
РЕСОЛизБП4 12:49:56 102.7 +0.4 +0.39% 102.3 102.1 102.1 102.7 102.4 965 988 171 21
РЕСОЛизБП6 12:49:59 104.63 +0.14 +0.13% 104.49 104.25 104.2 104.63 104.46 77 80 438 11
РЕСОЛизБП7 12:50:46 105.16 +0.18 +0.17% 104.98 105.16 105.16 105.16 105.16 25 26 290 2
РЖД 1Б-01 11:21:22 N/A 99.75 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 12:52:19 107.67 +2.17 +2.06% 105.5 107.65 107.65 111 108.06 32 34 580 6
РЖД 1Р-06R 12:04:56 103 −1.72 −1.64% 104.72 103 103 103 103 5 5 150 1
РЖД 1Р-07R 12:00:03 N/A 105.35 N/A N/A N/A N/A 0 0 0
РЖД 1Р-08R 12:35:41 101.98 +2.22 +2.23% 99.76 99.8 99.8 101.98 101.58 11 11 174 2
РЖД 1Р-09R 10:24:30 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 12:01:17 106.13 0 0% 106.13 106.13 106.13 106.13 106.13 25 26 533 8
РЖД 1Р-11R 11:17:23 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 12:43:36 111 −0.6 −0.54% 111.6 111.33 111 111.33 111.17 2 2 223 2
РЖД 1Р-13R 12:36:47 117.45 −0.55 −0.47% 118 118.3 117.45 118.3 117.78 19 22 379 5
РЖД 1Р-14R 12:51:15 118.39 +0.1 +0.08% 118.29 118.29 118.12 118.5 118.41 300 355 241 17
РЖД 1Р-15R 11:14:13 N/A 110.45 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 12:37:51 N/A 108.9 N/A N/A N/A N/A 0 0 0
РЖД 1Р-17R 12:50:20 104.12 −0.17 −0.16% 104.29 104.48 103.5 104.48 103.5 4 434 4 589 654 34
РЖД 1Р-18R 12:24:58 101 +0.6 +0.60% 100.4 101 101 101 101 3 3 030 3
РЖД 1Р-19R 10:04:21 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 12:51:07 105.8 −0.19 −0.18% 105.99 105.95 105.79 105.99 105.8 17 281 18 283 711 19
РЖД 36 обл 10:24:40 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 12:42:56 108.15 0 0% 108.15 107.81 107.8 108.15 107.83 578 623 260 9
РЖД Б01P2R 12:50:43 111.02 −0.35 −0.31% 111.37 111.3 111.02 111.3 111.24 13 14 461 8
РЖД Б01P3R 10:06:54 N/A 110.25 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 12:33:05 N/A 109.96 N/A N/A N/A N/A 0 0 0
РЖД БО-02 11:49:32 103.78 −0.06 −0.06% 103.84 103.78 103.78 103.78 103.78 3 3 113 1
РЖД БО-05 10:24:45 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 12:45:56 103 +1 +0.98% 102 102 102 103 102.15 67 68 440 4
РЖД БО-09 11:16:45 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 11:17:30 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 12:41:26 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 11:16:54 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 11:17:37 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 11:17:04 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 10:25:33 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 10:25:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 11:39:00 N/A 126.5 N/A N/A N/A N/A 0 0 0
РЖД БО-18 10:25:43 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 10:25:48 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 12:11:50 107.5 −0.32 −0.30% 107.82 107.5 107.5 107.5 107.5 2 935 3 155 125 3
РЖД-23 обл 12:52:29 N/A 108.25 N/A N/A N/A N/A 0 0 0
РЖД-28 обл 10:06:53 N/A 101.75 N/A N/A N/A N/A 0 0 0
РЖД-30 обл 10:06:53 N/A 103.75 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 12:51:27 99.42 −0.18 −0.18% 99.6 99.63 99.4 99.63 99.5 127 126 362 16
РЖД-33 обл 11:20:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 11:20:25 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 10:26:05 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 12:49:33 N/A 102.6 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 10:26:12 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 12:51:45 105.16 +0.19 +0.18% 104.97 104.98 104.8 105.16 105.14 4 801 5 047 539 69
РитйлБФ1P1 12:52:51 101.09 +0.26 +0.26% 100.83 100.51 100.51 101.09 101 4 342 4 385 442 349
РКССочиБ01 12:51:39 100.3 −0.05 −0.05% 100.35 100.35 100.21 100.35 100.3 417 418 271 54
РН БАНК 01 12:32:02 N/A 101.47 N/A N/A N/A N/A 0 0 0
РН БАНК1Р2 12:15:22 N/A 100.7 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 12:47:25 N/A 105.37 N/A N/A N/A N/A 0 0 0
РН БАНК1Р4 12:51:10 N/A 104.95 N/A N/A N/A N/A 0 0 0
РН БАНК1Р5 12:47:34 104.8 0 0% 104.8 104.8 104.8 104.8 104.8 137 143 576 2
РН БАНК1Р6 12:46:18 103 −1 −0.96% 104 103.01 103 103.01 103 120 123 600 2
РНКБ 01 11:16:59 N/A 100.7 N/A N/A N/A N/A 0 0 0
Роделен1Р1 12:49:14 100.49 −0.08 −0.08% 100.57 100.69 100.15 100.7 100.65 145 64 797 18
Роделен1Р2 12:43:46 99.96 +0.01 +0.01% 99.95 99.99 99.75 99.99 99.9 466 403 540 41
РОЛЬФ 1Р01 12:46:06 102.68 −0.11 −0.11% 102.79 101.9 101.58 102.96 102.59 158 162 090 15
РОЛЬФ 1Р02 12:51:22 99.9 +0.02 +0.02% 99.88 99.94 99.79 99.94 99.82 1 341 1 338 624 84
Росагрл1Р1 12:50:15 N/A 101.75 N/A N/A N/A N/A 0 0 0
Росбанк2P3 10:26:21 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 12:36:35 105.4 +0.42 +0.40% 104.98 105.47 105.4 106 105.62 17 17 955 4
Росбанк2P5 12:02:14 N/A 102.5 N/A N/A N/A N/A 0 0 0
Росбанк2P6 11:39:35 104.8 −0.05 −0.05% 104.85 104.8 104.8 104.8 104.8 1 1 048 1
Росбанк2P7 10:37:54 N/A 100 N/A N/A N/A N/A 0 0 0
РосбанкБ11 10:07:12 N/A 104.14 N/A N/A N/A N/A 0 0 0
РосбанкБ12 10:35:34 N/A 100.3 N/A N/A N/A N/A 0 0 0
РосбанкБ14 10:59:44 N/A 98.87 N/A N/A N/A N/A 0 0 0
РосбанкБ19 10:04:23 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 10:46:02 N/A 71 N/A N/A N/A N/A 0 0 0
РосбанкБ25 31.07.2020 10:05:14 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ26 10:04:24 N/A 113.87 N/A N/A N/A N/A 0 0 0
РосбанкБО5 10:33:41 N/A 100 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10:04:24 N/A 90.01 N/A N/A N/A N/A 0 0 0
Росбн13ИП 10:04:24 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 12:09:36 N/A 111.85 N/A N/A N/A N/A 0 0 0
Росбн15ИП 10:04:24 N/A 117 N/A N/A N/A N/A 0 0 0
Росбн18ИП 10:04:24 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 10:04:24 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБ1P1 12:21:22 100.21 −0.59 −0.59% 100.8 100.21 100.21 100.21 100.21 20 20 042 1
РосбнБО12 10:04:24 N/A 75 N/A N/A N/A N/A 0 0 0
РосбнБСО12 10:04:25 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 10:04:25 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 10:04:25 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 10:04:25 N/A 100 N/A N/A N/A N/A 0 0 0
РосДорБ 02 10:29:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОСНАНО2P1 12:48:30 104.59 +0.27 +0.26% 104.32 104.46 104.3 104.59 104.45 37 38 647 12
РОСНАНО2P4 12:52:15 101.19 +0.28 +0.28% 100.91 101.18 100.8 101.19 101.08 39 39 421 12
Роснефть04 12:51:51 105.74 −0.25 −0.24% 105.99 107.54 105.48 107.54 105.75 78 82 485 18
Роснефть05 11:14:43 106.25 0 0% 106.25 106.25 106.25 106.25 106.25 10 10 625 1
Роснефть06 12:13:58 103.45 −0.55 −0.53% 104 103.45 103.45 103.45 103.45 10 573 10 937 769 2
Роснефть07 12:02:17 105 +0.64 +0.61% 104.36 104.36 104.36 105 104.58 200 209 167 4
Роснефть08 12:42:40 104.4 −0.09 −0.09% 104.49 102.51 102.51 104.4 103.19 14 14 446 4
Роснефть09 10:42:48 N/A 105.1 N/A N/A N/A N/A 0 0 0
Роснефть10 11:09:02 N/A 106.19 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 12:06:17 105.4 +0.4 +0.38% 105 105.4 105.4 105.4 105.4 52 54 808 2
РоснефтьБ5 12:36:02 N/A 101.75 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 10:40:41 N/A 101.7 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 11:48:08 105.69 +0.69 +0.66% 105 105.69 105.69 105.69 105.69 3 3 171 1
Роснфт1P1 10:04:27 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 12:19:18 N/A 105.79 N/A N/A N/A N/A 0 0 0
Роснфт1P3 10:26:43 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 12:41:07 N/A 107.85 N/A N/A N/A N/A 0 0 0
Роснфт1P5 10:26:52 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 11:19:13 N/A 101.5 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:04:32 N/A 101.85 N/A N/A N/A N/A 0 0 0
Роснфт1P8 10:59:40 N/A 100.2 N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:59:45 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P10 12:36:02 N/A 100.5 N/A N/A N/A N/A 0 0 0
Роснфт2P2 10:59:46 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P3 10:04:32 N/A 103.99 N/A N/A N/A N/A 0 0 0
Роснфт2P4 12:50:33 104.72 +0.2 +0.19% 104.52 105.46 104.16 105.46 104.66 852 891 669 12
Роснфт2P5 10:22:08 N/A 105.39 N/A N/A N/A N/A 0 0 0
Роснфт2P6 10:43:50 N/A 110.19 N/A N/A N/A N/A 0 0 0
Роснфт2P7 10:27:04 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 10:21:53 N/A 107.1 N/A N/A N/A N/A 0 0 0
Роснфт2P9 12:39:24 104.7 +1.4 +1.36% 103.3 104.2 104.2 104.7 104.37 3 3 131 3
РоснфтБО10 10:04:33 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 10:04:33 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО12 12:31:12 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО13 10:04:34 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО14 10:04:34 N/A 105 N/A N/A N/A N/A 0 0 0
РоснфтБО15 10:59:34 N/A 101.21 N/A N/A N/A N/A 0 0 0
РоснфтБО16 10:59:35 N/A 101.2 N/A N/A N/A N/A 0 0 0
РоснфтБО17 10:59:34 N/A 101.2 N/A N/A N/A N/A 0 0 0
РоснфтБО18 10:04:34 N/A 100.61 N/A N/A N/A N/A 0 0 0
РоснфтБО19 11:41:30 N/A 100.1 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:04:34 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО20 11:41:11 N/A 100.1 N/A N/A N/A N/A 0 0 0
РоснфтБО21 11:40:25 N/A 100.1 N/A N/A N/A N/A 0 0 0
РоснфтБО22 10:04:35 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО23 10:04:35 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО24 10:59:35 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 10:04:35 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 10:04:36 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоснфтБО3 11:49:12 N/A 114.24 N/A N/A N/A N/A 0 0 0
РоснфтБО4 12:44:48 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 10:04:36 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 10:17:54 N/A 116.58 N/A N/A N/A N/A 0 0 0
РоссетБ1Р1 12:09:36 N/A 105.3 N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 11:17:59 N/A 102.5 N/A N/A N/A N/A 0 0 0
РоссетБ1Р3 11:55:53 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 10:31:18 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:14:45 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 10:04:37 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 10:04:37 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 10:04:37 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 10:27:28 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 12:16:59 106.82 0 0% 106.82 100.01 100.01 106.82 104.55 6 6 273 4
Ростел1P2R 12:32:24 105.6 −2.55 −2.36% 108.15 102.65 102.65 105.6 104.24 7 7 297 4
Ростел1P3R 12:43:30 104.22 −0.48 −0.46% 104.7 104.22 104.22 104.22 104.22 2 2 084 1
Ростел1P4R 12:52:12 105.17 +0.67 +0.64% 104.5 105.17 105.17 105.17 105.17 2 2 103 2
Ростел1P5R 10:07:28 N/A 105.47 N/A N/A N/A N/A 0 0 0
Ростел2P1R 12:48:34 104.9 +0.12 +0.11% 104.78 104.8 104.8 104.9 104.86 41 42 994 3
Ростел2P2R 12:49:12 102.54 +0.1 +0.10% 102.44 102.45 102.45 102.8 102.55 1 450 1 487 015 17
Ростел2P3R 12:51:30 102 0 0% 102 102 102 102 102 1 1 020 1
Ростел2P4R 12:00:16 N/A 103.25 N/A N/A N/A 103.1 0 0 0
РостелБО-1 10:20:42 N/A 109.97 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 10:13:28 N/A 101.4 N/A N/A N/A N/A 0 0 0
РоялКапБО2 12:42:43 100.47 −0.02 −0.02% 100.49 99.85 99.85 100.48 100.21 21 21 043 8
РоялКапБО3 12:52:43 100.02 −0.03 −0.03% 100.05 100 100 100.02 100.01 65 65 004 14
РоялКапБО4 12:48:28 100.02 −0.05 −0.05% 100.07 100.06 100.02 100.06 100.04 191 191 078 10
РСБ ХМАО01 10:05:01 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 12:12:26 N/A 101.76 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ09 10:35:00 N/A 105 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 12:09:41 N/A 104 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ11 12:45:10 103.3 +0.2 +0.19% 103.1 103 103 103.3 103.28 100 103 279 2
РСГ-ФинБ3 12:37:28 99.99 −0.29 −0.29% 100.28 100.07 99.99 100.07 99.99 80 79 994 4
РСГ-ФинБ4 12:41:22 100.49 +0.29 +0.29% 100.2 100.49 100.49 100.49 100.49 7 7 034 1
РСГ-ФинБ7 12:45:08 101.75 +0.03 +0.03% 101.72 102 101.5 102 101.78 224 227 994 15
РСетиМР1P1 10:44:59 N/A 106.7 N/A N/A N/A N/A 0 0 0
РСетиМР1P2 11:41:15 N/A 101.6 N/A N/A N/A N/A 0 0 0
РСетиМР1P3 12:48:36 N/A 100.05 N/A N/A N/A N/A 0 0 0
РСетиМРБ10 10:47:09 N/A 106.97 N/A N/A N/A N/A 0 0 0
РСетиМРБ4 10:50:07 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМРБ5 10:27:40 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 12:43:53 106.86 −0.42 −0.39% 107.28 106.71 106.71 106.99 106.86 533 569 550 15
РСХБ 06Т1 10:04:44 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 12:38:17 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 12:23:54 131.99 −0.01 −0.01% 132 132.19 131.04 132.19 131.79 175 230 634 14
РСХБ 09Т1 12:49:40 107.34 +0.32 +0.30% 107.02 106.74 106.6 107.34 106.74 642 685 262 16
РСХБ 11В1 12:16:18 106.9799 +0.9799 +0.92% 106 106.5 106.5 106.9799 107.1599 3 234 063 3
РСХБ 12 11:18:17 N/A 107.37 N/A N/A N/A N/A 0 0 0
РСХБ 13 12:24:32 N/A 103 N/A N/A N/A N/A 0 0 0
РСХБ 14 12:37:09 N/A 101.94 N/A N/A N/A N/A 0 0 0
РСХБ 15 12:41:59 101.99 −0.01 −0.01% 102 101.99 101.99 101.99 101.99 2 2 040 1
РСХБ 16 11:32:01 N/A 103.47 N/A N/A N/A N/A 0 0 0
РСХБ 17 10:59:41 N/A 100.6 N/A N/A N/A N/A 0 0 0
РСХБ 18 12:43:35 N/A 102.95 N/A N/A N/A N/A 0 0 0
РСХБ 20 12:01:07 104.89 +1.86 +1.81% 103.03 104.89 104.89 104.89 104.89 1 1 049 1
РСХБ 21 10:27:51 N/A 102 N/A N/A N/A N/A 0 0 0
РСХБ 22 12:34:38 N/A 104.13 N/A N/A N/A N/A 0 0 0
РСХБ 23 11:48:46 N/A 104.45 N/A N/A N/A N/A 0 0 0
РСХБ 24 10:53:06 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 10:28:02 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 10:28:09 N/A 100.25 N/A N/A N/A N/A 0 0 0
РСХБ 27 10:28:20 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 11:18:35 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 31Т1 10:04:47 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 12:36:05 N/A 103.49 N/A N/A N/A N/A 0 0 0
РСХБ Б02RP 12:52:19 101.4 +0.4 +0.40% 101 101.35 101.35 101.4 101.38 4 4 055 4
РСХБ Б03RP 12:41:40 100 −1.24 −1.22% 101.24 100.01 100 100.45 100.02 353 353 056 12
РСХБ БО 1P 12:33:20 100.64 +0.04 +0.04% 100.6 100.67 100.64 100.67 100.64 45 45 288 3
РСХБ БО 2P 12:51:19 102.8 −0.19 −0.18% 102.99 102.8 102.8 102.8 102.8 1 228 1 262 384 5
РСХБ БО 3P 12:39:53 103 −1 −0.96% 104 103.2 103 103.2 103.04 665 685 220 6
РСХБ БО 4P 12:08:26 N/A 101.04 N/A N/A N/A N/A 0 0 0
РСХБ БО10Р 10:10:19 N/A 104.49 N/A N/A N/A N/A 0 0 0
РСХБ БО13 10:13:45 N/A 104.15 N/A N/A N/A N/A 0 0 0
РСХБ БО14 12:09:23 N/A 103 N/A N/A N/A N/A 0 0 0
РСХБ БО15 10:59:46 N/A 101.6 N/A N/A N/A N/A 0 0 0
РСХБ БО17 10:05:00 N/A 100.2 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 12:51:21 103.2 +0.11 +0.11% 103.09 103.28 102.76 103.28 103.03 243 250 364 34
РСХБ БО-6Р 12:51:29 106.55 +0.23 +0.22% 106.32 106.54 106.54 106.55 106.55 13 13 851 3
РСХБ БО-7Р 10:29:02 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 10:29:12 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 11:29:27 N/A 103.47 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 12:26:52 N/A 102.8 N/A N/A N/A N/A 0 0 0
РСХБ С01Е1 10:38:53 N/A 93.95 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 09:53:58 N/A 102.51 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 10:05:21 N/A 111.98 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 10:20:42 N/A 100.05 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 12:17:19 N/A 102.99 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 12:52:57 105.24 −0.72 −0.68% 105.96 105.65 104.71 106 105.3 259 272 733 26
РУСАБрБ1P1 11:31:02 N/A 104.2 N/A N/A N/A N/A 0 0 0
РУСАБрБ1P2 12:49:23 N/A 104.68 N/A N/A N/A N/A 0 0 0
РУСАБрБ1P3 12:47:15 103.02 −0.25 −0.24% 103.27 103.17 103.02 103.17 103.08 126 129 885 4
РУСАБрБ1P4 12:45:35 101.75 −0.44 −0.43% 102.19 101.9 101.75 101.98 101.78 181 184 217 9
РУСАБрБ2P1 12:52:49 99.85 0 0% 99.85 99.85 99.8 99.85 99.85 2 742 2 737 870 23
РУСАЛБАл08 12:26:33 N/A 96.29 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 12:37:28 95.59 +0.36 +0.38% 95.23 95.63 95.59 95.63 95.61 5 4 780 4
РусГидро01 12:27:43 N/A 103 N/A N/A N/A N/A 0 0 0
РусГидро02 10:50:45 N/A 146 N/A N/A N/A N/A 0 0 0
РусГидро07 11:58:52 N/A 88.01 N/A N/A N/A N/A 0 0 0
РусГидро08 12:18:36 89 −5.9 −6.22% 94.9 88.98 84.95 91 88.35 16 14 137 15
РусГидро09 10:52:26 N/A 105.95 N/A N/A N/A N/A 0 0 0
РуСол клА 10:05:05 N/A 98 N/A N/A N/A N/A 0 0 0
РуСол клБ 12:00:32 99.6 −0.3 −0.30% 99.9 99.5 99.5 99.6 99.54 698 684 324 4
РуСол клВ 10:05:05 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл10 12:50:38 102.25 0 0% 102.25 102.27 102 102.28 102.19 1 132 173 513 117
СамарОбл12 11:36:27 109.69 +0.59 +0.54% 109.1 109.69 109.69 109.69 109.69 1 1 097 1
СамарОбл13 11:01:36 N/A 106.49 N/A N/A N/A N/A 0 0 0
СамарОбл14 12:52:45 N/A 104.3 N/A N/A N/A N/A 0 0 0
Самолет 01 11:41:24 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 12:25:40 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 12:40:46 N/A 103.76 N/A N/A N/A N/A 0 0 0
Самолет1P6 10:05:03 N/A N/A N/A N/A N/A N/A 0 0 0
Самолет1P7 12:51:10 104.81 +0.01 +0.01% 104.8 105.12 104.8 105.12 104.98 1 080 1 133 788 66
Самолет1P8 12:51:21 102.86 −0.09 −0.09% 102.95 102.91 102.82 103.4 102.9 3 967 4 082 050 126
СамолетБП1 12:28:47 103.75 0 0% 103.75 103.75 103.75 103.75 103.75 28 14 525 2
СамолетБП2 12:23:51 105.53 +0.53 +0.50% 105 105.53 105.53 105.54 105.53 12 12 664 3
СамолетБП3 10:05:04 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 12:44:34 105.75 −0.2 −0.19% 105.95 105.71 105.7 105.76 105.73 23 24 317 4
Сбер Sb10R 10:29:49 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R 10:29:50 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb12R 12:51:01 104.34 −0.08 −0.08% 104.42 104.35 104.27 104.35 104.32 6 189 6 456 231 12
Сбер Sb13R 12:28:47 N/A 102.1 N/A N/A N/A N/A 0 0 0
Сбер Sb14R 12:48:27 101.51 +0.08 +0.08% 101.43 101.6 101.18 101.6 101.51 157 159 364 12
Сбер Sb15R 12:51:58 101.92 −0.02 −0.02% 101.94 101.63 101.63 101.95 101.83 9 785 9 964 351 36
Сбер Sb16R 12:34:29 100.55 +0.1 +0.10% 100.45 100.45 100.45 100.6 100.53 12 958 13 026 946 11
СберБ Б12R 12:52:53 103.36 −0.03 −0.03% 103.39 103.4 103.15 103.48 103.31 3 931 4 061 131 36
СберБ Б16R 12:52:37 104.89 +0.06 +0.06% 104.83 104.61 104.6 104.89 104.7 277 290 028 18
СберБ Б50R 10:29:58 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 12:48:28 104.96 −0.04 −0.04% 105 105.08 104.86 105.08 104.99 366 384 263 32
СберБ Б78R 12:51:01 101.88 −0.11 −0.11% 101.99 102.06 101.88 102.19 101.88 12 228 12 458 368 19
СберБ БО19 12:48:52 N/A 102.45 N/A N/A N/A N/A 0 0 0
СберБ БО37 12:50:15 104.75 +0.01 +0.01% 104.74 104.75 104.75 104.75 104.75 3 3 143 2
СберБ БО3R 12:52:25 101.14 −0.05 −0.05% 101.19 101.19 101.12 101.19 101.18 777 786 200 62
СберБ БО4R 12:51:46 102 +0.01 +0.01% 101.99 102.35 101.99 102.35 102.01 460 469 251 38
СберБ БО6R 12:52:20 104.5 −0.25 −0.24% 104.75 105.27 104.49 105.27 104.55 5 781 6 044 156 53
СберБ об 1 30.07.2020 18:10:09 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС10 12:05:37 N/A 95.69 N/A N/A N/A N/A 0 0 0
СберИОС100 10:29:34 N/A 121.7 N/A N/A N/A N/A 0 0 0
СберИОС101 11:45:57 120 +1.8 +1.52% 118.2 120 120 120 120 1 1 200 1
СберИОС105 10:29:33 N/A 123.6 N/A N/A N/A N/A 0 0 0
СберИОС106 10:29:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС107 10:55:12 92 −0.69 −0.74% 92.69 92 92 92 92 1 920 1
СберИОС11 10:29:29 N/A 96.39 N/A N/A N/A N/A 0 0 0
СберИОС110 12:30:42 94.4 −1.78 −1.85% 96.18 94.4 94.4 94.4 94.4 100 94 400 1
СберИОС112 12:05:59 102.5 −1 −0.97% 103.5 101.6 101.6 102.5 102.11 3 547 3 621 925 9
СберИОС113 10:29:33 N/A 114.7 N/A N/A N/A N/A 0 0 0
СберИОС115 10:29:33 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС116 10:29:42 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС117 10:29:42 N/A 112.4 N/A N/A N/A N/A 0 0 0
СберИОС118 10:29:42 N/A 125.3 N/A N/A N/A N/A 0 0 0
СберИОС119 10:11:40 N/A 104.04 N/A N/A N/A N/A 0 0 0
СберИОС120 10:41:07 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС121 12:34:22 97.5 −0.42 −0.43% 97.92 97.5 97.5 97.5 97.5 2 1 950 1
СберИОС122 12:50:36 N/A 100.06 N/A N/A N/A N/A 0 0 0
СберИОС123 11:45:09 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС126 12:05:43 N/A 104.7 N/A N/A N/A N/A 0 0 0
СберИОС127 10:29:42 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС128 12:41:18 101.51 −0.98 −0.96% 102.49 103.5 101.51 103.5 101.52 251 254 811 3
СберИОС129 10:29:42 N/A 110.8 N/A N/A N/A N/A 0 0 0
СберИОС13 10:29:29 N/A 137.4 N/A N/A N/A N/A 0 0 0
СберИОС130 10:29:42 N/A 124 N/A N/A N/A N/A 0 0 0
СберИОС131 10:29:42 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС132 10:29:42 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС133 10:29:42 N/A 104.2 N/A N/A N/A N/A 0 0 0
СберИОС134 10:29:42 N/A 115.8 N/A N/A N/A N/A 0 0 0
СберИОС135 12:05:43 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС136 12:05:37 102.53 +2.01 +2.00% 100.52 102.53 102.53 102.53 102.53 1 1 025 1
СберИОС137 12:34:51 102 −1.6 −1.54% 103.6 103.7 100.7 103.7 101.32 566 573 445 4
СберИОС139 12:52:25 110.2 −0.9 −0.81% 111.1 110.2 110.2 110.21 110.2 8 918 9 827 637 16
СберИОС14 12:32:06 100.2 −0.6 −0.60% 100.8 99.1 99.1 100.2 99.65 2 1 993 2
СберИОС140 11:50:51 N/A 99.39 N/A N/A N/A N/A 0 0 0
СберИОС142 10:29:44 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС143 10:29:44 N/A 108.9 N/A N/A N/A N/A 0 0 0
СберИОС144 10:29:42 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС145 10:29:44 N/A 114.9 N/A N/A N/A N/A 0 0 0
СберИОС146 12:05:38 102.01 −1.99 −1.91% 104 101.5 101.5 102.02 103.08 798 812 480 5
СберИОС147 11:41:46 N/A 99.35 N/A N/A N/A N/A 0 0 0
СберИОС148 10:29:44 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС15 10:30:15 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС150 10:29:44 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС151 12:52:02 N/A 98.19 N/A N/A N/A N/A 0 0 0
СберИОС152 11:17:07 101.1 0 0% 101.1 101.1 101.1 101.1 101.1 500 505 500 1
СберИОС153 12:05:37 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС156 11:26:48 96.7 +4.23 +4.57% 92.47 96.7 96.7 96.7 96.7 1 263 1 221 321 13
СберИОС157 10:29:44 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС158 12:52:38 98.39 +0.35 +0.36% 98.04 98.39 98.39 98.39 98.39 1 984 1
СберИОС159 12:47:33 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС160 12:43:06 102.1 −3 −2.85% 105.1 102.1 102.1 103 102.1 2 101 2 145 130 4
СберИОС161 12:30:19 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС162 10:29:44 N/A 106.7 N/A N/A N/A N/A 0 0 0
СберИОС163 10:29:44 N/A 113.8 N/A N/A N/A N/A 0 0 0
СберИОС164 11:12:56 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС165 12:39:15 97.6 +0.5 +0.51% 97.1 97.6 97.6 97.61 97.6 2 025 1 976 400 8
СберИОС167 11:23:19 N/A 100.18 N/A N/A N/A N/A 0 0 0
СберИОС17 12:05:45 N/A 111.91 N/A N/A N/A N/A 0 0 0
СберИОС170 12:51:37 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС171 12:49:49 N/A 89.45 N/A N/A N/A N/A 0 0 0
СберИОС172 10:56:29 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС173 11:03:57 89.2 +1.2 +1.36% 88 89.2 89.2 89.2 89.2 2 1 784 1
СберИОС174 10:29:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 10:29:47 N/A 107.1 N/A N/A N/A N/A 0 0 0
СберИОС176 10:29:47 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС177 12:27:03 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС178 12:33:34 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС179 12:53:02 97.12 +0.02 +0.02% 97.1 97.01 95.9 97.49 96.78 301 291 319 14
СберИОС18 10:29:29 N/A 132.1 N/A N/A N/A N/A 0 0 0
СберИОС180 12:52:45 105 −0.5 −0.47% 105.5 105.03 105 105.1 105.01 9 670 10 154 684 22
СберИОС181 10:29:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС182 10:29:47 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС186 12:10:05 95.2 0 0% 95.2 95.2 95.2 95.2 95.2 560 533 120 1
СберИОС187 12:05:43 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС188 12:12:46 92.5 −2.3 −2.43% 94.8 92.5 92.5 92.5 92.5 20 18 500 1
СберИОС189 12:41:13 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС19 10:29:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС191 10:29:47 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберИОС192 10:29:47 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС193 12:05:45 90.45 −0.55 −0.60% 91 92.29 90.2 92.29 90.2 1 040 938 104 5
СберИОС199 12:05:46 100.71 −0.59 −0.58% 101.3 100.71 100.71 100.71 100.71 1 1 007 1
СберИОС20 10:29:29 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС200 12:11:24 89.1 −0.99 −1.10% 90.09 89.11 89.1 89.11 89.1 10 8 910 2
СберИОС201 11:46:44 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС202 12:29:01 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС203 10:34:19 N/A 95.75 N/A N/A N/A N/A 0 0 0
СберИОС204 10:29:49 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС205 11:44:15 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС206 10:29:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС207 10:29:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС208 10:29:49 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС209 12:05:45 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС21 10:29:29 N/A 140.3 N/A N/A N/A N/A 0 0 0
СберИОС210 12:15:13 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС211 12:52:33 100.9 +0.1 +0.10% 100.8 100.9 100.9 100.9 100.9 3 283 3 312 547 5
СберИОС212 12:13:52 N/A 91.44 N/A N/A N/A N/A 0 0 0
СберИОС213 12:05:48 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС214 10:29:49 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС215 10:29:49 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС216 10:29:47 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС217 10:29:49 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС218 10:29:49 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберИОС219 10:29:49 N/A 101.5 N/A N/A N/A N/A 0 0 0
СберИОС22 12:05:35 111.9 −2.1 −1.84% 114 111.9 111.9 111.9 111.9 60 67 140 1
СберИОС220 12:05:39 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС221 11:18:42 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС223 10:29:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС224 12:05:40 100.9 +0.3 +0.30% 100.6 100 100 100.9 100.45 2 746 2 758 357 3
СберИОС225 11:49:26 N/A 100.21 N/A N/A N/A N/A 0 0 0
СберИОС226 12:05:41 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС227 10:29:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 10:29:52 N/A 112.6 N/A N/A N/A N/A 0 0 0
СберИОС23 12:31:05 120.9 +0.2 +0.17% 120.7 120.91 120.9 120.91 120.9 414 500 526 2
СберИОС230 12:42:02 102.5 −0.3 −0.29% 102.8 102.51 102.5 102.51 102.5 3 507 3 594 675 7
СберИОС231 12:05:34 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС232 12:06:48 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберИОС233 12:05:43 N/A 107.5 N/A N/A N/A N/A 0 0 0
СберИОС234 10:29:52 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 12:05:45 N/A 103.73 N/A N/A N/A N/A 0 0 0
СберИОС239 12:25:54 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС24 10:29:29 N/A 157 N/A N/A N/A N/A 0 0 0
СберИОС240 11:23:08 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС241 10:29:51 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС242 11:12:34 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберИОС243 10:29:51 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС244 12:05:38 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС245 12:26:14 N/A 103.3 N/A N/A N/A N/A 0 0 0
СберИОС246 10:29:51 N/A 104 N/A N/A N/A N/A 0 0 0
СберИОС247 10:37:06 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС248 10:29:51 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС25 10:29:29 N/A 124.9 N/A N/A N/A N/A 0 0 0
СберИОС250 12:05:40 102.6 0 0% 102.6 102.6 102.6 102.6 102.6 618 634 068 1
СберИОС251 10:36:30 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС252 11:15:05 N/A 100.29 N/A N/A N/A N/A 0 0 0
СберИОС253 12:33:25 100.7 +0.3 +0.30% 100.4 100.7 100.7 100.72 100.7 1 043 1 050 321 7
СберИОС254 11:32:37 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 3 990 4 025 910 4
СберИОС255 11:00:13 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС256 10:29:54 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберИОС257 10:29:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС259 11:27:46 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС26 12:19:59 N/A N/A N/A N/A N/A 134.9 0 0 0
СберИОС260 10:29:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС264 11:52:14 99.34 +1.94 +1.99% 97.4 99.34 99.34 99.34 99.34 3 2 980 1
СберИОС265 10:29:54 N/A 105.1 N/A N/A N/A N/A 0 0 0
СберИОС266 10:29:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС267 11:40:41 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС268 11:27:29 99.36 −2.02 −1.99% 101.38 100.5 99.36 100.5 99.44 14 13 922 2
СберИОС269 12:02:20 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС27 10:29:28 N/A 126.6 N/A N/A N/A N/A 0 0 0
СберИОС270 12:52:57 100.7 −0.2 −0.20% 100.9 100.3 100.3 101.6 100.7 1 540 1 550 803 6
СберИОС271 11:32:50 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС272 10:29:54 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС273 11:29:18 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС274 12:24:15 100.9 −1.2 −1.18% 102.1 100.9 100.9 100.9 100.9 1 003 1 012 027 3
СберИОС275 11:36:27 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС276 10:29:56 N/A 102.3 N/A N/A N/A N/A 0 0 0
СберИОС277 10:29:56 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС278 10:29:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС279 10:37:00 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС28 12:40:43 107.1 +0.1 +0.09% 107 107.1 107.1 107.1 107.1 550 589 050 2
СберИОС280 10:29:56 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС281 12:47:05 95.02 −0.03 −0.03% 95.05 95.06 95.02 95.11 95.03 1 002 952 158 13
СберИОС282 11:08:01 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС283 11:33:41 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС284 11:56:58 N/A 61.63 N/A N/A N/A N/A 0 0 0
СберИОС285 12:11:42 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС286 12:35:14 N/A 95.01 N/A N/A N/A N/A 0 0 0
СберИОС287 10:55:10 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС288 12:52:14 97.3 +1.3 +1.35% 96 94.08 94.08 97.3 94.37 110 103 810 2
СберИОС289 11:50:58 93.1 −1.9 −2.00% 95 93.1 93.1 93.1 93.1 6 5 586 1
СберИОС29 12:05:36 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС290 11:33:10 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС291 10:29:56 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС292 12:03:26 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС293 11:33:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС294 10:53:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС295 11:44:35 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС296 11:09:12 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС297 10:51:50 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС30 12:08:32 93.31 +0.01 +0.01% 93.3 93.31 93.31 93.31 93.31 1 933 1
СберИОС31 10:29:28 N/A 104.5 N/A N/A N/A N/A 0 0 0
СберИОС33 10:29:29 N/A 132.9 N/A N/A N/A N/A 0 0 0
СберИОС35 11:41:03 N/A 94.76 N/A N/A N/A N/A 0 0 0
СберИОС36 10:29:33 N/A 131.19 N/A N/A N/A N/A 0 0 0
СберИОС37 10:29:33 N/A 151.8 N/A N/A N/A N/A 0 0 0
СберИОС38 10:29:50 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС39 10:29:33 N/A 136.1 N/A N/A N/A N/A 0 0 0
СберИОС41 12:12:29 100.8 −0.1 −0.10% 100.9 100.8 100.8 100.8 100.8 300 302 400 1
СберИОС42 10:29:33 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС44 10:29:33 N/A 133.9 N/A N/A N/A N/A 0 0 0
СберИОС45 10:29:33 N/A 139.19 N/A N/A N/A N/A 0 0 0
СберИОС46 10:29:33 N/A 139.6 N/A N/A N/A N/A 0 0 0
СберИОС47 12:29:16 104.6 −3.19 −2.96% 107.79 104.6 104.6 104.6 104.6 300 313 800 1
СберИОС48 10:29:32 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС49 12:34:45 97 0 0% 97 97 97 97 97 20 19 400 1
СберИОС5 10:29:29 N/A 98.19 N/A N/A N/A N/A 0 0 0
СберИОС53 10:29:32 N/A 138.1 N/A N/A N/A N/A 0 0 0
СберИОС54 10:29:32 N/A 124.5 N/A N/A N/A N/A 0 0 0
СберИОС55 10:29:32 N/A 126.1 N/A N/A N/A N/A 0 0 0
СберИОС57 12:33:44 156.1 −1.69 −1.07% 157.79 156.1 156.1 156.1 156.1 10 15 610 1
СберИОС58 11:33:13 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС59 12:05:44 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС60 10:29:32 N/A 132.69 N/A N/A N/A N/A 0 0 0
СберИОС61 10:29:32 N/A 116.9 N/A N/A N/A N/A 0 0 0
СберИОС62 10:29:32 N/A 121.6 N/A N/A N/A N/A 0 0 0
СберИОС63 10:29:32 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС64 12:05:44 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС67 11:52:46 N/A 140.4 N/A N/A N/A N/A 0 0 0
СберИОС7 10:35:50 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберИОС70 10:46:52 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС71 12:31:26 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС72 10:29:32 N/A 121.4 N/A N/A N/A N/A 0 0 0
СберИОС73 10:29:34 N/A 123.2 N/A N/A N/A N/A 0 0 0
СберИОС74 10:29:34 N/A 125.9 N/A N/A N/A N/A 0 0 0
СберИОС76 11:36:44 98 −0.2 −0.20% 98.2 98 98 98 98 1 500 1 470 000 2
СберИОС77 12:31:41 N/A 102.61 N/A N/A N/A N/A 0 0 0
СберИОС79 10:29:34 N/A 126.4 N/A N/A N/A N/A 0 0 0
СберИОС8 10:29:29 N/A 98.39 N/A N/A N/A N/A 0 0 0
СберИОС81 10:29:34 N/A 122.9 N/A N/A N/A N/A 0 0 0
СберИОС83 10:34:19 N/A 103.8 N/A N/A N/A N/A 0 0 0
СберИОС85 10:30:15 N/A 92.4 N/A N/A N/A N/A 0 0 0
СберИОС86 10:29:34 N/A 125 N/A N/A N/A N/A 0 0 0
СберИОС87 10:29:44 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС89 10:29:49 N/A 122.3 N/A N/A N/A N/A 0 0 0
СберИОС9 10:29:29 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС90 10:29:34 N/A 127.6 N/A N/A N/A N/A 0 0 0
СберИОС91 10:29:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС93 11:50:23 100.4 −0.1 −0.10% 100.5 100.4 100.4 100.4 100.4 298 299 192 1
СберИОС95 12:33:57 85.98 +0.98 +1.15% 85 83.3 81.64 85.98 83.32 41 34 159 6
СберИОС97 10:29:34 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС99 10:29:34 N/A 110.8 N/A N/A N/A N/A 0 0 0
СвердлОб3 10:58:07 N/A 109.39 N/A N/A N/A N/A 0 0 0
СвердлОб4 12:09:23 105.56 +0.11 +0.10% 105.45 105.45 105.45 105.56 105.53 11 11 609 5
СвердлОбл5 12:50:14 105.5 −1 −0.94% 106.5 103.7 103.7 105.5 104.6 2 2 092 2
СвердлОбл6 11:46:43 104.97 +0.01 +0.01% 104.96 104.24 104.24 104.97 104.94 44 46 173 3
СвердлОбл7 12:36:16 N/A 100.9 N/A N/A N/A N/A 0 0 0
СвердлОбл8 12:32:42 100.2 +0.1 +0.10% 100.1 100.47 100.2 100.47 100.39 1 075 1 079 150 12
СветофорП1 12:51:56 101.54 +0.58 +0.57% 100.96 101.54 101.54 101.54 101.54 3 3 046 2
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СеверстБ06 12:51:10 110.4 +0.2 +0.18% 110.2 110.4 110.4 110.4 110.4 2 2 208 2
СеверстБ07 10:29:51 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 12:52:34 100 0 0% 100 100.24 99.99 100.24 100 34 692 34 692 858 167
СЗКК 03 10:17:02 N/A 93 N/A N/A N/A N/A 0 0 0
СЗКК 04 10:13:31 N/A 96 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 12:46:56 100.06 +0.01 +0.01% 100.05 100.05 100.05 100.06 100.05 67 67 035 8
СибурХ Б01 11:36:01 N/A 100 N/A N/A N/A N/A 0 0 0
СибурХ Б02 12:09:12 N/A 100.2 N/A N/A N/A N/A 0 0 0
СИБУРХол10 11:42:00 103.5 0 0% 103.5 103.5 103.5 103.5 103.5 5 5 175 1
СИЛ 1P01 12:35:48 N/A 101.75 N/A N/A N/A N/A 0 0 0
СИЛ 1P02 12:47:13 N/A 100.4 N/A N/A N/A N/A 0 0 0
СилМашины2 10:54:07 N/A 103.03 N/A N/A N/A N/A 0 0 0
С-ИнновБП1 12:49:38 101.42 −0.18 −0.18% 101.6 101.5 101.42 101.5 101.5 46 46 689 2
СИНХФБО1P1 12:48:41 103.8 −0.66 −0.63% 104.46 104.08 100.15 104.08 103.26 2 343 2 419 408 33
Систем1P10 12:42:49 107.6 −0.03 −0.03% 107.63 107.39 107.02 107.6 107.57 4 499 4 839 764 22
Систем1P11 12:51:53 107.62 −0.33 −0.31% 107.95 107.99 107.6 107.99 107.65 541 582 411 16
Систем1P12 12:40:40 105.2 +0.15 +0.14% 105.05 105.06 105.06 105.21 105.18 36 37 866 18
Систем1P13 12:48:10 99.98 −0.01 −0.01% 99.99 99.99 99.95 99.99 99.98 114 113 977 5
Систем1P14 12:35:51 100.1 +0.01 +0.01% 100.09 100.1 100.1 100.1 100.1 1 1 001 1
Система1P8 11:52:20 109.15 +0.13 +0.12% 109.02 108.84 108.84 109.2 109.15 34 37 112 3
Система1P9 12:52:48 106.01 +0.02 +0.02% 105.99 106.04 105.82 106.04 105.94 26 27 545 4
СистемБ1P1 12:38:34 105.84 +0.34 +0.32% 105.5 105.82 105.82 105.84 105.83 8 8 466 4
СистемБ1P2 10:05:27 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 12:50:00 101.34 −0.09 −0.09% 101.43 101.34 101.34 101.35 101.34 12 12 161 4
СистемБ1P5 12:52:56 100.9 +0.01 +0.01% 100.89 100.9 100.9 100.9 100.9 102 102 918 2
СистемБ1P6 12:50:05 104.19 +0.19 +0.18% 104 104.25 103.81 104.25 104.08 39 40 591 9
СистемБ1P7 12:45:28 101.98 +0.03 +0.03% 101.95 101.68 101.67 102.06 101.93 585 596 267 24
Славнеф1Р1 12:14:44 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 10 10 010 1
Славнеф1Р2 12:05:45 N/A 107.74 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 11:49:32 N/A 101.7 N/A N/A N/A N/A 0 0 0
СМП 02 10:05:27 N/A N/A N/A N/A N/A N/A 0 0 0
СМП 03 10:05:27 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-01 10:05:27 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 10:05:27 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 10:05:28 N/A N/A N/A N/A N/A N/A 0 0 0
СовкЛиз1P1 12:45:33 102.5 0 0% 102.5 102.25 102.16 102.5 102.39 15 15 359 5
СовкмFIZL1 12:19:41 N/A 102.8 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 12:22:58 N/A 101 N/A N/A N/A N/A 0 0 0
СовкмЛ П02 11:37:02 N/A 100 N/A N/A N/A N/A 0 0 0
Совком 1В2 31.07.2020 14:36:43 N/A 100 N/A N/A N/A 110 0 0 0
Совком 2В3 22.07.2020 11:05:58 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 10:41:37 N/A 105.5 N/A N/A N/A N/A 0 0 0
Совком БО3 12:36:24 N/A 104.96 N/A N/A N/A N/A 0 0 0
Совком БО5 12:07:31 101.14 −0.01 −0.01% 101.15 101.13 101.13 101.14 101.14 20 20 228 3
СовкомБОП1 12:50:44 102.4 −0.12 −0.12% 102.52 102.41 102.4 102.41 102.4 505 517 120 4
СовкомБОП2 12:20:48 100.5 +0.5 +0.50% 100 100.5 100.5 100.5 100.5 3 3 015 2
СОксБ1P1 12:46:40 103.35 −0.11 −0.11% 103.46 104.47 103.35 104.68 103.74 232 240 683 19
СолЛизБО01 12:02:56 99.5 −0.5 −0.50% 100 99.52 99.5 99.52 99.5 140 139 303 3
СолЛизБО02 12:23:32 100.97 +0.97 +0.97% 100 100 100 100.97 100.54 46 46 247 3
СолЛизБО03 11:56:23 N/A 100.4 N/A N/A N/A N/A 0 0 0
СолЛизБО04 12:51:21 99 +0.87 +0.89% 98.13 98.95 98.95 99 98.99 35 34 648 4
СолЛизБО05 12:51:51 99.69 +0.06 +0.06% 99.63 99.44 99.44 99.7 99.59 67 66 723 18
СолЛизБО06 12:52:58 97.37 +0.15 +0.15% 97.22 96.71 96.68 97.47 97.1 84 81 565 25
СОПФ ФПФ 1 11:14:49 N/A 101.75 N/A N/A N/A N/A 0 0 0
Соц.разв01 10:05:42 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 10:53:28 N/A 116 N/A N/A N/A N/A 0 0 0
СПбГО35001 11:50:37 107.85 0 0% 107.85 107.5 107.5 107.87 107.85 30 501 32 895 147 14
СПбГО35002 11:51:41 N/A 107.89 N/A N/A N/A N/A 0 0 0
СПбТел 01 12:52:38 N/A 102.34 N/A N/A N/A N/A 0 0 0
СПбТел 02 11:21:29 N/A 100.9 N/A N/A N/A N/A 0 0 0
СПбТел 03 11:54:43 N/A 100 N/A N/A N/A N/A 0 0 0
СПбТел 04 12:42:22 N/A 100.03 N/A N/A N/A N/A 0 0 0
СПбТел 05 12:05:50 N/A 107.1 N/A N/A N/A N/A 0 0 0
СПбТел 07 12:52:40 106.91 +0.01 +0.01% 106.9 106.98 106.54 107.08 106.93 114 121 899 46
СтаврКрай2 12:52:42 101.78 −0.22 −0.22% 102 102.87 101.06 102.93 101.86 61 6 213 25
СтаврКрай3 12:42:46 143.3 +36.59 +34.29% 106.71 143.3 143.3 143.3 143.3 3 4 299 2
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 12:31:21 N/A 102.92 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P3R 12:14:42 N/A 103.19 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P4R 11:49:19 N/A 103.2 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 12:51:25 101.58 −0.01 −0.01% 101.59 101.58 101.57 101.6 101.59 319 324 069 8
СФО БКС 01 10:05:39 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 03 10:05:39 N/A 100 N/A N/A N/A N/A 0 0 0
СФО ИК Ф02 10:00:55 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 10:29:54 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП01 10:05:41 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП03 12:15:13 N/A 100.01 N/A N/A N/A N/A 0 0 0
СЭЗ 1P1 12:51:44 103.24 −0.71 −0.68% 103.95 103.69 103.24 103.94 103.64 104 107 784 14
СэтлГрБ1P1 12:50:31 103.5 +0.08 +0.08% 103.42 103.31 103.3 103.5 103.49 1 482 1 533 780 15
СэтлГрБ1P2 12:50:50 106.8 −0.19 −0.18% 106.99 106.86 106.8 107.66 106.9 644 688 462 26
ТаксФ БП1 12:52:58 104.5 +0.4 +0.38% 104.1 104.1 104.1 104.89 104.62 8 83 692 7
ТАЛАНФБ1P1 12:52:45 101.82 −0.05 −0.05% 101.87 101.97 101.64 102 101.97 2 155 1 758 010 55
ТамбовОб17 12:42:17 107.3 +0.8 +0.75% 106.5 107.35 107.3 107.9 107.75 11 11 852 4
ТамбовОбл2 10:08:26 N/A 107.48 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 11:08:01 N/A 107.2 N/A N/A N/A N/A 0 0 0
Татнфт1P1 12:44:39 102.5 −0.35 −0.34% 102.85 102.57 102.5 102.86 102.52 148 151 725 12
ТГК-1 03 10:05:38 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 10:05:38 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 10:05:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 12:52:11 100.95 +0.22 +0.22% 100.73 100.94 100.94 101 100.99 93 93 917 11
ТЕХЛиз 1P1 12:52:48 100.1 −0.09 −0.09% 100.19 100.1 99.77 100.1 100.04 202 202 084 25
ТЕХЛиз 1P2 12:51:27 99.98 +0.03 +0.03% 99.95 98.17 98.17 99.99 99.94 585 584 631 42
Тинькофф1R 12:51:22 102.26 +0.16 +0.16% 102.1 102.19 102.03 102.28 102.2 1 176 1 201 872 49
Тинькофф2R 12:47:38 103.98 0 0% 103.98 104.04 103.8 104.08 104 692 719 691 22
Тинькофф3R 12:52:41 103.09 +0.26 +0.25% 102.83 102.75 102.73 103.14 103.09 39 194 40 406 543 41
ТинькоффБ7 12:31:48 101.95 +0.53 +0.52% 101.42 101.95 101.95 101.95 101.95 4 4 078 2
ТКБ БО-2 10:05:39 N/A 99.9 N/A N/A N/A N/A 0 0 0
ТКБМСП1 01 10:05:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ-С04 12:47:42 107.89 +0.89 +0.83% 107 106.2 106.2 107.89 107.05 4 4 282 2
ТКК кл. А1 10:05:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 10:05:46 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 10:05:46 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 10:05:46 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 10:05:46 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 10:05:46 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 12:52:44 105.75 0 0% 105.75 105.75 105.75 105.75 105.75 828 875 610 1
ТКХ БП1 12:52:01 102.31 −0.29 −0.28% 102.6 102.33 102.31 102.33 102.32 25 25 581 3
ТМК 1P01 12:35:16 N/A 104.2 N/A N/A N/A N/A 0 0 0
ТМК БО-5 11:53:59 N/A 100.43 N/A N/A N/A N/A 0 0 0
ТМК БО-6 12:46:49 102.76 +0.73 +0.72% 102.03 102.76 102.76 102.76 102.76 3 3 083 1
ТМК БО-7 12:04:31 N/A 101.56 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 06.08.2020 18:30:56 N/A 89 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 12:31:36 N/A 101.29 N/A N/A N/A N/A 0 0 0
ТойотаБ1P2 11:31:54 N/A 104.8 N/A N/A N/A N/A 0 0 0
ТойотаБ1P3 12:49:42 102.8 +0.1 +0.10% 102.7 102.8 102.8 102.8 102.8 20 20 560 1
ТомскАдм 6 12:22:46 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 12:41:43 N/A 103.9 N/A N/A N/A N/A 0 0 0
Томсккаб01 12:45:05 N/A 115 N/A N/A N/A N/A 0 0 0
Томсккаб02 10:05:48 N/A 101 N/A N/A N/A N/A 0 0 0
ТомскОб 55 12:19:43 113.6 −0.8 −0.70% 114.4 113.99 113.6 114 113.74 14 11 943 6
ТомскОб 62 10:41:38 N/A 104.5 N/A N/A N/A N/A 0 0 0
ТП Кир 1P1 10:00:56 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 12:49:37 103.5 −0.5 −0.48% 104 104 103.5 104 103.83 15 15 575 2
ТрансКонБ1 12:52:42 103 0 0% 103 103 103 103 103 15 15 450 1
ТрансКонБ2 11:43:05 102.4 +0.1 +0.10% 102.3 102.4 102.4 102.4 102.4 53 40 704 2
ТрансмхПБ2 11:48:09 104.3 0 0% 104.3 104.3 104.3 104.3 104.3 15 15 645 1
ТрансмхПБ3 10:46:49 N/A 104.9 N/A N/A N/A N/A 0 0 0
ТрансмхПБ4 10:46:04 N/A 104.15 N/A N/A N/A N/A 0 0 0
ТрансмхПБ5 12:20:14 N/A 100 N/A N/A N/A N/A 0 0 0
ТранснфБО5 11:34:12 N/A 104.09 N/A N/A N/A N/A 0 0 0
ТранснфБО6 10:50:07 N/A 108.15 N/A N/A N/A N/A 0 0 0
ТранснфБО7 10:05:50 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 10:05:50 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 10:16:23 N/A 100.65 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 12:03:43 N/A N/A N/A N/A N/A 100 0 0 0
ТрансФ1P04 12:52:41 100.08 0 0% 100.08 100.1 100 100.1 100.02 1 427 1 427 273 44
ТрансФ1P05 10:05:51 N/A 128.47 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 10:05:51 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 10:05:52 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 10:05:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 10:14:08 N/A 109.14 N/A N/A N/A N/A 0 0 0
ТрансФБО29 11:44:19 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 10:05:52 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 10:05:53 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 12:02:59 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 10:05:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 11:43:35 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 10:05:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 10:05:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 10:05:57 N/A 128.66 N/A N/A N/A N/A 0 0 0
ТрансФБО38 10:05:58 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 12:45:30 102.8 −0.54 −0.52% 103.34 102.8 102.8 102.8 102.8 21 21 588 2
ТрансФБО40 10:05:58 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 10:06:13 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 10:05:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 10:05:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 10:05:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 12:49:43 101.57 +0.09 +0.09% 101.48 100.82 100.81 101.57 100.96 25 25 241 4
ТРИНФ Х Б1 12:36:42 N/A 66.02 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 11:12:02 N/A 111.6 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 11:16:00 N/A 103 N/A N/A N/A N/A 0 0 0
ТрнфБО1P11 12:35:30 101.24 0 0% 101.24 101.24 101.24 101.24 101.24 43 43 533 1
ТрнфБО1P12 12:08:08 N/A 105 N/A N/A N/A N/A 0 0 0
ТрнфБО1P13 12:17:17 104.4 −0.1 −0.10% 104.5 103.03 103.03 104.4 103.72 2 2 074 2
ТрнфБО1P2 10:06:00 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 12:10:31 108.08 −3.17 −2.85% 111.25 103.06 103.06 108.18 107.32 59 63 319 8
ТрнфБО1P4 10:50:07 N/A 106.61 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 12:11:25 N/A 110.1 N/A N/A N/A N/A 0 0 0
ТрнфБО1P6 12:52:17 102.84 +0.16 +0.16% 102.68 102.85 102.68 103 102.88 501 515 422 23
ТрнфБО1P7 12:39:38 101.15 +0.01 +0.01% 101.14 101.15 101.15 101.15 101.15 1 1 012 1
ТрнфБО1P8 10:45:15 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P9 12:37:48 102.9 +0.01 +0.01% 102.89 102.98 102.48 102.99 102.92 54 55 579 19
Труд 1P-01 12:48:10 105 −0.07 −0.07% 105.07 105.97 105 106.98 105.83 100 105 830 16
Удмурт2015 12:52:21 101 −0.07 −0.07% 101.07 101.05 100.99 101.05 101.01 263 185 959 8
Удмурт2016 11:05:06 124.99 +0.9 +0.73% 124.09 122.01 122.01 124.99 122.31 10 12 231 2
Удмуртия-7 12:51:28 100.49 +0.01 +0.01% 100.48 100.53 100.49 100.53 100.51 2 201 2
Ульоб35002 12:51:19 100.15 0 0% 100.15 100.25 100.1 100.25 100.15 1 201 1 202 753 23
УльтраБ1P1 12:49:55 103.9 +0.89 +0.86% 103.01 103.9 103.9 103.9 103.9 1 10 390 1
Ульян.об17 12:47:10 106.98 +1.44 +1.36% 105.54 105.68 105.68 106.98 106.45 274 291 679 6
УпрОтход01 10:06:06 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 11:52:14 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 10:06:07 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 10:06:07 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 10:24:52 N/A 97.37 N/A N/A N/A N/A 0 0 0
УрКаПБО4P 12:52:35 104 −0.22 −0.21% 104.22 104.46 104 104.47 104.26 697 726 268 21
УрКаПБО5P 12:44:48 104.62 +0.22 +0.21% 104.4 104.62 104.19 104.63 104.61 127 132 851 7
УрКаПБО6P 12:52:55 101.9 −0.2 −0.20% 102.1 101.56 101.55 102.21 101.98 39 39 770 10
УрожайБО01 12:52:17 101.35 −1.05 −1.03% 102.4 101.86 101.1 101.86 101.29 329 333 246 33
Финанс-М 1 10:54:42 N/A 41 N/A N/A N/A N/A 0 0 0
Финстоун01 06.08.2020 18:30:56 N/A 61.16 N/A N/A N/A N/A 0 0 0
ФКОНС П02 03.08.2020 10:19:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 12:49:43 103.33 −0.47 −0.45% 103.8 104.43 103.11 104.43 103.63 55 56 996 23
ФолксвБ1P3 12:47:27 104.9 0 0% 104.9 104.5 104.5 104.9 104.83 6 6 290 2
ФПК 1P-01 12:48:05 N/A 107 N/A N/A N/A N/A 0 0 0
ФПК 1P-02 12:49:25 104 −0.8 −0.76% 104.8 106.84 104 106.84 104.04 711 739 724 7
ФПК 1P-03 12:47:48 104.32 −0.02 −0.02% 104.34 104.32 104.32 104.32 104.32 1 1 043 1
ФПК 1P-04 10:46:00 N/A 106.1 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 10:42:13 N/A 100.53 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 12:09:26 107.39 +7.11 +7.09% 100.28 107.39 107.39 107.39 107.39 2 2 148 2
ФПК 1P-07 11:16:06 N/A 103.99 N/A N/A N/A N/A 0 0 0
ФПКГарИнP3 12:05:48 100 −0.8 −0.79% 100.8 100 100 100 100 2 2 000 1
ФридФинБО1 12:40:55 108.44 −0.43 −0.39% 108.87 108.87 108.41 108.88 108.49 51 55 330 9
ФСИ 01 10:00:56 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 10:30:04 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 10:24:49 N/A 104 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б4 12:49:15 106.65 −0.05 −0.05% 106.7 106.65 106.65 106.65 106.65 1 1 067 1
ФСК ЕЭС-06 12:38:03 100.99 −0.11 −0.11% 101.1 100.99 100.99 100.99 100.99 100 100 990 1
ФСК ЕЭС-07 10:59:29 N/A 100.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 12:04:21 N/A 100.71 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 10:59:31 N/A 101.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 10:31:26 N/A 100.37 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 10:59:30 N/A 101.99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 12:24:15 N/A 104.2 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р1 11:39:18 111.88 +2.08 +1.89% 109.8 108.09 108.01 111.88 109.47 40 43 790 5
ФСК ЕЭС1Р4 12:45:19 103.2 +0.1 +0.10% 103.1 103.54 103.2 103.54 103.2 253 261 105 4
ФСК ЕЭС1Р5 10:06:19 N/A 103.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 12:20:42 N/A 94 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 12:39:41 99.83 +0.13 +0.13% 99.7 99.62 99.62 99.83 99.82 31 30 945 2
ФСК ЕЭС-23 10:30:27 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 12:12:36 N/A 100.05 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 12:12:04 N/A 99.85 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 10:30:33 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 10:30:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 10:30:43 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 10:30:48 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 10:30:54 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 10:30:59 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 10:31:04 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 10:31:09 N/A N/A N/A N/A N/A N/A 0 0 0
ФудтрейдБ1 10:06:19 N/A 100.1 N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 12:51:58 103.7 +0.37 +0.36% 103.33 103.99 103.7 103.99 103.85 58 45 175 13
ХабарКрай7 11:03:32 N/A 110 N/A N/A N/A N/A 0 0 0
Хакас2013 12:47:39 100.67 −0.13 −0.13% 100.8 100.8 100.67 101.19 100.86 1 051 212 000 34
Хакас2015 12:51:42 101.09 −0.11 −0.11% 101.2 101.16 101 101.5 101.15 1 937 391 849 66
Хакас2016 12:52:54 111.88 −0.02 −0.02% 111.9 111.98 111.54 111.98 111.83 315 352 278 53
ХКФБанкБ06 12:40:29 103.85 +0.05 +0.05% 103.8 103.85 103.85 103.85 103.85 160 166 160 2
ХКФинБ1P2 11:57:58 N/A 105.89 N/A N/A N/A N/A 0 0 0
ХКФинБ1P3 12:25:11 N/A 105.64 N/A N/A N/A N/A 0 0 0
ХКФинБ1P4 12:45:37 N/A 102.67 N/A N/A N/A N/A 0 0 0
ХМАО 10 12:05:45 N/A 106.12 N/A N/A N/A N/A 0 0 0
ХМАО 11 10:51:32 N/A 104.77 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 10:14:19 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 10:06:18 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р6 12:32:45 N/A 119.99 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 12:52:46 103.01 +0.04 +0.04% 102.97 103.08 102.46 103.08 102.78 719 738 972 13
ЦППК П1Б1 10:06:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 10:06:36 N/A 104 N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 12:51:13 103.79 −0.01 −0.01% 103.8 103.81 103.38 103.81 103.65 31 32 133 12
ЧЗПСН-П Б1 12:36:21 105.43 +0.85 +0.81% 104.58 105.86 104.31 105.86 104.61 37 38 704 7
ЧЗПСНП БП1 12:51:46 101.53 −0.06 −0.06% 101.59 101.93 101.51 101.93 101.64 232 188 637 21
ЧЗПСНП БП2 12:52:25 100.12 +0.02 +0.02% 100.1 100.12 100.05 100.12 100.07 465 465 339 20
ЧТПЗ 1P1 12:49:08 102.15 −0.54 −0.53% 102.69 102.1 102.1 102.15 102.14 4 4 086 2
ЧТПЗ 1P2 12:34:54 106.63 0 0% 106.63 106.34 106.34 106.64 106.61 23 24 520 10
ЧТПЗ 1P3 12:49:01 111.32 +0.08 +0.07% 111.24 111.4 111.32 111.4 111.33 6 6 680 2
ЧТПЗ 1P4 12:52:38 N/A 102.5 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P5 12:52:11 99.89 +0.04 +0.04% 99.85 99.98 99.72 99.98 99.89 1 168 1 166 659 19
Шевченк1Р1 12:51:07 101.4 −0.1 −0.10% 101.5 101.6 101.33 101.6 101.45 363 368 264 44
Шевченк1Р2 12:49:58 100.5 −0.22 −0.22% 100.72 100.72 100.5 100.72 100.61 700 704 257 29
ЭБИС Б1P01 12:51:57 101.6 −0.22 −0.22% 101.82 101.93 101.6 101.94 101.74 221 224 845 17
ЭБИС Б1P02 12:51:50 103.02 −0.26 −0.25% 103.28 103.25 103.02 103.26 103.13 11 11 344 4
ЭконЛиз1P1 12:52:53 100.03 +0.02 +0.02% 100.01 100.05 100 100.05 100.01 41 41 005 9
ЭконЛиз1P2 12:50:55 98.6 0 0% 98.6 97.75 97.72 98.62 98.21 44 43 211 5
Экспоб Б02 12:47:40 100.8 +0.08 +0.08% 100.72 100.5 100.48 100.9 100.57 881 886 049 10
ЭлемЛиз1P1 12:51:10 101.43 +0.06 +0.06% 101.37 101.44 100.84 101.44 101.29 4 1 025 4
ЭлемЛиз1P2 12:05:45 N/A 102.22 N/A N/A N/A N/A 0 0 0
ЭлемЛизБО4 10:14:05 N/A 101 N/A N/A N/A N/A 0 0 0
ЭлщитСтБП1 12:52:57 100.38 −0.56 −0.55% 100.94 100.96 100.38 100.96 100.73 138 139 002 21
ЭлщитСтБП2 12:35:57 100.09 +0.02 +0.02% 100.07 100.09 100.08 100.1 100.09 1 223 1 224 102 18
Энел 1P-2R 10:06:27 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 10:06:27 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 12:51:22 101.37 +0.03 +0.03% 101.34 101.37 101.3 101.58 101.42 970 984 520 50
ЭНКО 1P01 12:05:32 100 0 0% 100 100 100 100 100 1 750 1
ЭТС 1Р01 12:43:53 102.2 −0.42 −0.41% 102.62 102.42 101.97 102.42 102.27 102 104 313 13
ЭТС 1Р02 12:20:08 103 +0.3 +0.29% 102.7 103.6 102.99 103.6 103.01 416 428 510 7
ЭТС 1Р03 11:30:13 N/A 105.06 N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 12:46:33 101.44 −0.56 −0.55% 102 102 101.44 102 101.57 13 13 204 5
ЮАИЗ 1-002 12:34:22 N/A 102.99 N/A N/A N/A N/A 0 0 0
ЮниМетр01 12:49:56 100.51 −0.26 −0.26% 100.77 101.03 100.35 101.03 100.51 21 21 108 7
Якут 35006 12:49:59 107 +2 +1.90% 105 104.8 104.42 107.69 106.84 217 23 185 12
Якут-08 об 12:49:02 103.2 0 0% 103.2 103.2 103.2 103.2 103.2 97 45 047 2
Якут-09 об 11:42:44 106.7 +0.03 +0.03% 106.67 106.7 106.7 106.7 106.7 2 2 134 2
Якут-10 об 12:42:42 N/A 105 N/A N/A N/A N/A 0 0 0
Якут-11 об 11:11:38 N/A 108.99 N/A N/A N/A N/A 0 0 0
Якут-12 об 10:50:44 109.45 0 0% 109.45 109.45 109.45 109.45 109.45 1 1 095 1
Якут-13 об 11:42:05 104.95 +0.06 +0.06% 104.89 104.95 104.95 104.95 104.95 1 1 050 1
Якут-35014 12:01:39 N/A 104 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 12:51:17 N/A 106.63 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 12:44:23 104.75 0 0% 104.75 104.74 104.4 104.75 104.61 25 15 691 6
ЯНАО2017-2 12:49:45 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 12:52:49 106.11 −4.89 −4.41% 111 111.49 106.11 111.49 107.9 3 2 590 3
ЯрОбл 2017 11:01:36 111 +0.33 +0.30% 110.67 111 111 111 111 10 11 100 1
ЯрОбл35016 12:45:02 106.8 0 0% 106.8 106.8 106.8 106.8 106.8 1 1 068 1
ЯрОбл35017 12:42:00 N/A 106.5 N/A N/A N/A N/A 0 0 0
ЯрОбл35018 12:50:09 100.2 +0.09 +0.09% 100.11 100.19 100.19 100.2 100.2 106 106 212 4
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
