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 15:35:48 N/A 118.99 N/A N/A N/A N/A 0 0 0
BCS 07/21 16:44:28 101 −0.5 −0.49% 101.5 101.01 101 101.01 101.01 2 202 010 2
BCS 09/23 15:14:22 91 0 0% 91 91 91 91 91 2 182 000 1
BCS 10/21 16:25:33 N/A 70 N/A N/A N/A N/A 0 0 0
BCS 12/21 11:55:35 N/A 107.35 N/A N/A N/A N/A 0 0 0
BCS 4/21 11:55:04 N/A 98 N/A N/A N/A N/A 0 0 0
BCS GMf11 11:55:27 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 14:42:07 99.2 +0.2 +0.20% 99 99.2 99.2 99.2 99.2 1 99 200 1
BCS GMf8 14:48:48 93 +2.77 +3.07% 90.23 93 93 93 93 1 93 000 1
BCS GMp5 19.02.2021 10:12:37 N/A N/A N/A N/A N/A N/A 0 0 0
BCS MICEX 19.02.2021 10:12:02 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 13:48:42 N/A 119.5 N/A N/A N/A N/A 0 0 0
BCS PFGRA 19.02.2021 10:39:05 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/24-7 16:55:53 N/A 94.47 N/A N/A N/A N/A 0 0 0
BCS06/24-9 17:03:05 101 +0.79 +0.79% 100.21 101 101 101 101 1 101 000 1
BCS06/25-4 13:23:24 N/A 95.01 N/A N/A N/A N/A 0 0 0
BCS06/25-5 14:16:21 N/A 99 N/A N/A N/A N/A 0 0 0
BCS06/25-7 15:58:02 92 −3 −3.16% 95 92 92 92 92 1 92 000 1
BCS06/25-9 17:10:21 N/A 89 N/A N/A N/A N/A 0 0 0
BCS07/26-2 17:02:10 99.04 −0.04 −0.04% 99.08 99.04 99.04 99.04 99.04 8 792 320 3
BCS08/22 11:55:04 N/A 105.92 N/A N/A N/A N/A 0 0 0
BCS10/25 12.04.2021 18:48:39 N/A 99.98 N/A N/A N/A N/A 0 0 0
BCS12/23-3 17:00:58 N/A 94.31 N/A N/A N/A N/A 0 0 0
BCS12/24-2 16:31:46 N/A 99 N/A N/A N/A N/A 0 0 0
BCS12/24-4 10:15:16 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-B 16:55:01 N/A 80 N/A N/A N/A N/A 0 0 0
BCS12/24-D 17:01:01 N/A 92 N/A N/A N/A N/A 0 0 0
BCS12/25 17:11:11 N/A 101.8 N/A N/A N/A N/A 0 0 0
BCS12/25-4 17:00:52 87.6 −7.87 −8.24% 95.47 90.01 87.6 90.01 89.2 3 267 610 3
BCS12/25-6 17:11:22 85.01 −4.99 −5.54% 90 85.1 85.01 85.1 85.08 5 425 410 4
BCS12/25-7 11:55:27 N/A 99.87 N/A N/A N/A N/A 0 0 0
BCS3108/21 11:55:29 N/A 96 N/A N/A N/A N/A 0 0 0
BCSALORLV1 11:55:05 N/A 84 N/A N/A N/A N/A 0 0 0
BCSALORLV2 11:55:05 N/A 83.5 N/A N/A N/A N/A 0 0 0
BCSALORLV3 11:55:15 N/A 89 N/A N/A N/A N/A 0 0 0
BCSALORPT 17:16:41 N/A 78 N/A N/A N/A N/A 0 0 0
BCSALORPT2 11:55:29 N/A 100 N/A N/A N/A N/A 0 0 0
BCSGM PG4 11.01.2021 10:02:34 N/A 101.5 N/A N/A N/A N/A 0 0 0
CBOM 05/25 09.04.2021 15:23:24 N/A 103 N/A N/A N/A N/A 0 0 0
iMT_FREE01 17:14:29 102.17 +0.25 +0.25% 101.92 101.82 101.76 102.19 102.06 9 989 10 194 634 171
iMT-FREE02 17:12:56 99.87 −0.03 −0.03% 99.9 99.82 99.82 99.9 99.89 4 797 4 791 897 127
iПМЕДДМ1Р1 17:16:50 100.71 +0.02 +0.02% 100.69 100.6 100.48 100.72 100.58 535 538 119 27
iРОСНАН1П1 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 10:48:46 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 17:13:22 101 −0.08 −0.08% 101.08 101.96 100.75 101.96 100.83 1 310 1 320 823 129
iРОСНАНО 6 17:12:21 109.25 0 0% 109.25 109.23 108.76 109.25 109.1 71 77 463 17
iРОСНАНО 7 17:16:07 110 −0.4 −0.36% 110.4 110.3 110 110.3 110.02 320 352 056 6
iРОСНАНО 8 17:15:19 104.1 +0.14 +0.13% 103.96 103.28 103.28 105.97 104.18 837 872 018 145
iСелктлР1R 17:12:43 100.04 −0.01 −0.01% 100.05 100.21 100.01 100.21 100.08 12 244 12 253 783 116
iСЛТ001P02 17:08:33 102.2 −0.1 −0.10% 102.3 102.15 102.1 102.29 102.16 2 506 2 560 236 21
iСЛТ001P03 17:14:33 106.57 −0.03 −0.03% 106.6 106.58 106.56 106.58 106.57 49 52 219 17
iСЛТ001P04 17:15:06 100.15 −0.09 −0.09% 100.24 100.2 100.15 100.52 100.22 6 945 6 960 491 124
iУОМЗ Б-П1 16:16:01 N/A 102 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 17:00:15 N/A 99.19 N/A N/A N/A N/A 0 0 0
iХэдХ1P01R 16:59:04 98.77 +0.14 +0.14% 98.63 98.63 97.7 98.99 98.49 1 478 1 455 733 51
RUS-22 10:26:25 N/A 105.15 N/A N/A N/A N/A 0 0 0
RUS-23 10:26:34 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 10:26:44 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 10:25:33 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 17:05:43 163.01 −1.09 −0.66% 164.1 163.6001 163.01 166.729 164.5752 74 9 442 113 16
RUS-29 11:20:04 N/A N/A N/A N/A N/A 109.35 0 0 0
RUS-30 14:01:40 N/A 113.1 N/A N/A N/A 115.8195 0 0 0
RUS-35 10:25:09 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 10:24:59 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 10:24:49 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 12:29:19 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 10:48:47 N/A 104.7 N/A N/A N/A N/A 0 0 0
АБЗ-1 1Р01 17:15:20 100.18 −0.03 −0.03% 100.21 100.2 100.18 100.21 100.2 14 369 14 398 112 254
АбсолютБC1 10:48:46 N/A 106.99 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 15:55:09 100.17 +0.33 +0.33% 99.84 100.17 100.17 100.17 100.17 1 1 002 1
АвАгроБ1P2 15:55:09 100.22 +0.22 +0.22% 100 100.22 100.22 100.22 100.22 100 100 220 2
АВНГРДБ1P2 16:30:06 100 −4.5 −4.31% 104.5 100 100 100 100 1 1 000 1
АВТОБАН-Ф1 17:03:36 100.98 +0.32 +0.32% 100.66 100.63 100.63 100.98 100.77 5 5 039 2
АВТОБФ БП1 16:57:43 99.27 −0.78 −0.78% 100.05 99.27 99.27 99.27 99.27 1 993 1
АВТОБФ БП2 17:13:59 96.67 −0.27 −0.28% 96.94 97.49 96.66 97.49 96.69 57 55 112 12
Автодор2Р1 15:55:09 N/A 121.8 N/A N/A N/A N/A 0 0 0
Автодор2Р2 16:47:06 100.49 +0.49 +0.49% 100 100 100 100.49 100.02 104 104 020 3
Автодор2Р3 17:06:28 100.05 −0.06 −0.06% 100.11 100.1 100.05 100.1 100.05 1 244 1 244 664 20
Автодор2Р5 17:16:40 100.44 −0.12 −0.12% 100.56 100.73 100.43 100.73 100.64 12 11 473 10
Автодор3Р1 17:16:46 98.13 +0.31 +0.32% 97.82 98 98 98.17 98.09 168 164 796 11
Агро-Л 1P1 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 17:15:36 102.19 −0.01 −0.01% 102.2 102.36 101.51 102.37 102.05 981 1 001 135 141
АйДиЭф03 17:11:02 100.28 +0.06 +0.06% 100.22 100.26 100.22 100.35 100.27 2 726 2 733 280 119
АйДиЭфБ01 17:08:02 100.63 +0.28 +0.28% 100.35 100.47 100.27 100.63 100.55 571 574 155 26
АйДиЭфБ02 16:50:25 100.49 −0.25 −0.25% 100.74 100.75 100.43 100.75 100.71 109 109 775 16
АИЖ11-1А1 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 10:48:47 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 19.02.2021 10:01:37 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 10:48:47 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 10:48:47 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 10:48:47 N/A 129.2 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 10:48:47 N/A 141.5 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 10:48:47 N/A 120 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 10:48:47 N/A 101.5 N/A N/A N/A N/A 0 0 0
АКБАРС 1Р1 10:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
АккордФ 01 10:02:03 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 15:55:10 N/A 100.65 N/A N/A N/A N/A 0 0 0
Акрон 05 15:55:10 100.1 −0.4 −0.40% 100.5 100.09 100.07 100.1 100.07 2 446 2 447 830 7
Акрон Б1P1 15:55:10 99.15 0 0% 99.15 99.15 99.15 99.15 99.15 153 151 700 3
Акрон Б1P2 15:55:10 N/A 101.55 N/A N/A N/A N/A 0 0 0
Акрон Б1P3 17:16:51 102 +0.55 +0.54% 101.45 101.45 100.59 102.2 101.91 27 27 515 12
АЛРОСА Б03 14:53:58 100 +0.01 +0.01% 99.99 100 100 100 100 1 1 000 1
АЛРОСА Б04 10:48:55 N/A 100 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 10:48:55 N/A 100 N/A N/A N/A N/A 0 0 0
АЛРОСА Б06 14:30:28 N/A 99.95 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 17:16:02 N/A 97.4 N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 17:16:49 N/A 100.93 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 16:58:11 98.7 0 0% 98.7 98.69 98.69 98.7 98.7 153 151 010 4
Альфа-Б2Р1 17:01:20 100.77 −0.02 −0.02% 100.79 100.79 100.77 100.8 100.78 932 939 295 21
АЛЬФАБ2Р10 17:05:29 99 +0.33 +0.33% 98.67 97.79 97.59 99 98.81 379 374 484 13
АЛЬФА-Б2Р2 17:02:41 101.9 +0.07 +0.07% 101.83 101.64 101.64 101.9 101.9 4 726 4 815 627 7
АЛЬФА-Б2Р3 17:15:54 103.65 −0.37 −0.36% 104.02 104.05 103.65 104.05 103.79 11 11 417 6
АЛЬФА-Б2Р4 09.04.2021 18:50:01 100.16 +0.12 +0.12% 100.04 100 100 100.2 100.01 27 556 27 559 448 30
АЛЬФА-Б2Р5 17:10:28 102 +0.08 +0.08% 101.92 102 101.75 102 101.85 4 304 4 383 498 51
АЛЬФА-Б2Р6 16:48:49 100.15 +0.01 +0.01% 100.14 100.15 100.15 100.15 100.15 5 5 008 1
АЛЬФА-Б2Р7 17:16:20 99.34 −0.46 −0.46% 99.8 99.26 99.26 99.79 99.4 132 131 430 25
АЛЬФА-Б2Р8 17:15:58 100.3 −0.2 −0.20% 100.5 100.2 100.1 100.99 100.27 164 164 443 6
АЛЬФА-Б2Р9 17:08:27 98.35 +0.13 +0.13% 98.22 98.1 98.1 98.45 98.34 6 5 901 5
АльфаБО-13 14:02:35 N/A 100.87 N/A N/A N/A N/A 0 0 0
АльфаБО-14 16:35:36 N/A 100.9 N/A N/A N/A N/A 0 0 0
АльфаБО-15 16:40:43 100.14 −0.36 −0.36% 100.5 100.14 100.14 100.14 100.14 1 1 001 1
АльфаБО-16 15:55:10 N/A 101.5 N/A N/A N/A N/A 0 0 0
АльфаБО-17 17:03:48 103.19 +2.19 +2.17% 101 103.19 103.19 103.19 103.19 1 1 032 1
АльфаБО-18 17:16:27 100.19 +0.1 +0.10% 100.09 100.24 100.02 100.25 100.18 38 38 069 17
АльфаБО-20 17:16:14 100.14 −0.02 −0.02% 100.16 100.14 99.98 100.15 100.14 24 24 034 5
АльфаБО-21 17:16:11 99.76 +0.19 +0.19% 99.57 99.56 99.56 99.79 99.69 7 6 978 5
АльфаБО-22 17:16:49 97.02 0 0% 97.02 97.02 97.02 97.02 97.02 2 1 940 2
АЛЬФА-БС01 10:08:19 N/A 112 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 17:12:27 105.19 −0.1 −0.09% 105.29 105.54 105.1 105.54 105.19 478 502 790 60
АПРИФП БП2 17:16:27 102.59 +0.09 +0.09% 102.5 102.8 102.13 102.83 102.69 290 297 791 68
АПРИФП БП3 17:13:43 102.19 +0.34 +0.33% 101.85 102.36 101.73 102.36 102.12 560 571 890 87
АПРИФП БП4 17:16:43 100.35 −0.07 −0.07% 100.42 100.47 100.1 100.48 100.39 2 610 2 620 074 213
Апт36,61P1 10:48:55 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 10:48:55 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 10:48:55 N/A 102 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 10:48:54 N/A 103.5 N/A N/A N/A N/A 0 0 0
АРАГОН об 10:48:54 N/A 102.5 N/A N/A N/A N/A 0 0 0
АрчерФин01 15:17:52 0.03 +0.01 +50.00% 0.02 0.03 0.03 0.03 0.03 1 0 1
АС ФИН1Р1 10:01:26 N/A 100 N/A N/A N/A N/A 0 0 0
АТОМ БП01 17:07:21 99.69 −0.03 −0.03% 99.72 99.9 99.69 99.9 99.8 36 35 930 8
Атомстр 01 16:48:10 101.74 +0.19 +0.19% 101.55 101.55 101.55 101.75 101.74 147 149 553 6
АтомэнпБО8 17:16:46 106.5 +0.31 +0.29% 106.19 107.01 106 107.01 106.36 514 546 714 67
АшинМЗ БО1 17:08:45 87.87 −0.23 −0.26% 88.1 87.97 87.87 88.09 88.02 204 179 562 29
Аэрфью1Р01 17:02:36 100.41 +0.06 +0.06% 100.35 100.48 100.4 100.48 100.44 812 815 564 42
БалтЛизБО2 15:55:10 N/A 101.87 N/A N/A N/A N/A 0 0 0
БалтЛизБП2 17:15:06 101.75 +0.21 +0.21% 101.54 101.53 101.11 101.77 101.53 470 310 168 65
БалтЛизБП3 17:16:30 99.77 −0.02 −0.02% 99.79 99.69 99.69 99.77 99.71 6 5 982 4
БанкГПБ1Р1 10:48:55 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 10:48:54 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 16:18:40 98 −1.84 −1.84% 99.84 98 98 98 98 13 12 740 2
Башнефть04 15:55:10 N/A 101.16 N/A N/A N/A N/A 0 0 0
Башнефть06 17:16:40 101.89 −1.23 −1.19% 103.12 101.89 101.89 101.89 101.89 1 1 019 1
Башнефть07 17:09:54 99 +0.2 +0.20% 98.8 99 99 99 99 1 990 1
Башнефть08 17:16:46 102.11 −0.88 −0.85% 102.99 101.08 101.08 102.11 101.7 8 8 136 7
Башнефть09 17:16:46 N/A 99.5 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 11:45:48 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 10:49:04 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 17:15:20 103.2 +0.56 +0.55% 102.64 102.68 102.5 103.2 102.79 394 404 999 45
БашнфтБО7 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 15:55:10 N/A 110 N/A N/A N/A N/A 0 0 0
БашнфтБО9 10:49:04 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги-02 17:16:37 100.25 N/A 100.14 100.1 100.28 100.16 2 143 2 146 392 68
БДеньги1Р1 17:16:18 105.49 +0.07 +0.07% 105.42 105.69 105.06 105.69 105.37 711 618 053 77
Беларусь03 17:15:56 101.45 +0.26 +0.26% 101.19 101 101 101.46 101.33 5 600 5 674 745 154
Беларусь04 17:16:09 101.4 +0.1 +0.10% 101.3 101.03 101.02 101.47 101.23 4 982 5 043 143 158
Беларусь07 17:15:50 100.1 −0.25 −0.25% 100.35 100.7 100.01 100.7 100.09 12 833 12 844 154 630
БелгОб2014 17:16:10 101.44 −0.06 −0.06% 101.5 101.12 101.1 101.59 101.3 5 346 270 776 378
БелгОб2016 15:50:11 100.66 +0.02 +0.02% 100.64 100.93 100.66 100.93 100.71 12 3 021 2
БелгОб2017 16:13:11 102.4 −0.01 −0.01% 102.41 102.4 102.4 102.4 102.4 2 2 048 1
БелОб34012 16:49:26 102.39 −0.01 −0.01% 102.4 102.35 102 102.39 102.32 53 54 231 4
БелОб34013 15:04:30 N/A 102.49 N/A N/A N/A N/A 0 0 0
БелОб34014 16:30:54 N/A 97.16 N/A N/A N/A N/A 0 0 0
БелОб34015 15:55:11 N/A 97 N/A N/A N/A N/A 0 0 0
БелОб34016 15:55:11 N/A 99 N/A N/A N/A N/A 0 0 0
БелугаБП1 17:08:42 101.99 0 0% 101.99 101.99 101.99 101.99 101.99 10 7 649 2
БелугаБП2 17:16:25 104.4 +0.31 +0.30% 104.09 104.11 104.11 104.79 104.48 241 251 787 57
БелугаБП3 17:03:33 101.95 −0.04 −0.04% 101.99 101.82 101.81 101.95 101.81 1 958 1 993 486 14
БелугаБП4 17:15:57 98 0 0% 98 98.23 97.92 98.23 98.02 1 037 1 016 460 118
БизНед 1Р1 17:16:15 98.45 +0.15 +0.15% 98.3 98.84 98.25 98.84 98.64 1 592 1 570 342 26
БизнКонс 1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
БКЕ БО 1P2 14:20:33 N/A 102 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P3 17:15:45 102.9 −0.69 −0.67% 103.59 102.39 102.08 103.29 102.25 1 805 1 845 569 60
БКЗФин 01 11:33:20 N/A 99.99 N/A N/A N/A N/A 0 0 0
Боржоми1Р1 17:10:46 99.34 −0.14 −0.14% 99.48 99.5 99.01 99.5 99.31 7 199 7 153 649 24
БрайтФ БП1 11:28:38 N/A 99.98 N/A N/A N/A N/A 0 0 0
Брус 1P01 17:15:44 102.5 +0.13 +0.13% 102.37 102.57 102.31 102.57 102.47 7 901 8 095 913 376
Брус 1P02 17:16:42 99.8 +0.01 +0.01% 99.79 99.89 99.77 99.9 99.82 17 696 17 664 332 380
БСК 1P1 17:15:05 101.2 −0.16 −0.16% 101.36 101.38 101.14 101.5 101.37 2 407 2 439 873 28
БСК 1Р-02 17:16:44 97.1 −0.3 −0.31% 97.4 97.31 97.01 97.47 97.3 38 36 974 11
БЭЛТИ БОП1 17:16:02 101.23 +0.03 +0.03% 101.2 101.23 101.13 101.25 101.23 313 142 587 25
БЭЛТИ БОП2 17:03:28 101 −0.15 −0.15% 101.15 101.24 101 101.25 101.23 445 450 461 16
БЭЛТИ БОП3 17:16:37 100.2 0 0% 100.2 100.27 100.2 100.28 100.24 61 61 146 11
ВБРР 1P-03 10:49:05 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 17:11:21 100.2 +0.1 +0.10% 100.1 100.06 100.02 100.2 100.2 4 962 4 971 921 4
ВБРР 1P-05 14:01:54 98.7 −0.3 −0.30% 99 98.7 98.7 98.7 98.7 1 198 1 182 426 2
ВБРР Б1P2 17:13:46 100.75 +0.15 +0.15% 100.6 100.62 100.62 100.75 100.74 53 53 394 4
ВейлФин1 10:00:52 N/A 16.64 N/A N/A N/A N/A 0 0 0
ВертолетБ1 13:31:26 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 16:38:16 N/A 104.96 N/A N/A N/A N/A 0 0 0
ВертолетБ3 16:39:22 N/A 90.71 N/A N/A N/A N/A 0 0 0
ВертолетБ4 10:22:27 N/A 105 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 15:51:51 N/A 99.62 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 17:07:37 99.35 −0.12 −0.12% 99.47 99.47 99.07 99.47 99.27 3 048 3 025 654 111
ВИС Ф БП02 17:05:30 99.97 0 0% 99.97 99.97 99.95 99.97 99.97 2 403 2 402 236 51
ВитаЛ 1Р01 17:16:29 101.3 +0.3 +0.30% 101 101.1 100.65 101.45 100.92 2 110 2 129 516 52
ВитаЛ 1Р02 17:16:29 100.48 +0.23 +0.23% 100.25 100.66 100.21 100.66 100.41 84 84 340 19
ВитаЛайнБ1 17:12:49 101.23 −0.08 −0.08% 101.31 101 101 101.28 101.17 264 267 086 24
ВлгОб35007 17:13:44 102.37 +0.33 +0.32% 102.04 101.06 101.05 102.37 101.93 272 277 247 26
ВолгСпорт1 16.02.2021 16:08:26 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 17:04:33 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 10:22:27 N/A 101 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 10:22:27 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 17:15:49 100.3 −0.14 −0.14% 100.44 100.3 100.3 100.45 100.33 344 345 121 34
ВсИнстрБО2 16:58:06 102.4 +0.1 +0.10% 102.3 102.44 102.09 102.5 102.48 353 361 759 18
ВсИнстрБО3 17:16:08 99.93 −0.06 −0.06% 99.99 100.15 99.9 100.15 100 5 451 5 450 867 91
ВСК 01P-01 16:34:17 99.75 +0.02 +0.02% 99.73 99.07 99.07 99.75 99.71 139 138 595 7
ВСК 1P-01R 16:57:15 96 −0.07 −0.07% 96.07 96.91 96 96.97 96.89 63 61 042 5
ВТБ Б1-100 16:56:52 94 −3.18 −3.27% 97.18 93.93 93.93 94 93.98 67 62 967 5
ВТБ Б1-101 13:09:10 N/A 98.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-102 16:37:19 N/A 98.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-103 16:37:20 93.53 −0.24 −0.26% 93.77 93.62 93.53 94 93.58 698 653 203 3
ВТБ Б1-104 16:54:23 N/A 97.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-105 16:37:20 94.01 −0.1 −0.11% 94.11 94.01 94.01 94.01 94.01 196 184 260 1
ВТБ Б1-106 16:37:18 N/A 96.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-107 15:49:05 98.96 +1.2 +1.23% 97.76 98.96 98.96 98.96 98.96 10 9 896 1
ВТБ Б1-108 16:32:40 95.81 +0.07 +0.07% 95.74 95.81 95.81 95.81 95.81 9 8 623 1
ВТБ Б1-109 16:37:22 93.44 −0.86 −0.91% 94.3 93.44 93.44 93.44 93.44 10 9 344 1
ВТБ Б1-110 15:05:30 N/A 93.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-111 16:37:20 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-112 14:55:56 93.81 −1.19 −1.25% 95 93.81 93.81 93.81 93.81 44 41 276 2
ВТБ Б1-113 17:00:15 93.91 −0.39 −0.41% 94.3 93.91 93.91 93.91 93.91 19 17 843 1
ВТБ Б1-115 17:00:15 93.5 −0.84 −0.89% 94.34 93.5 93.5 93.5 93.5 49 45 815 1
ВТБ Б1-117 14:56:00 93.5 0 0% 93.5 93.5 93.5 93.5 93.5 1 935 1
ВТБ Б1-118 09.04.2021 18:50:01 99.71 −0.21 −0.21% 99.92 99.71 99.71 99.71 99.71 2 1 994 1
ВТБ Б1-119 16:37:21 N/A 93.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-120 16:37:22 99.48 0 0% 99.48 99.48 99.48 99.48 99.48 99 98 485 1
ВТБ Б1-121 16:37:22 99.24 −0.19 −0.19% 99.43 99.24 99.24 99.24 99.24 100 99 240 1
ВТБ Б1-122 15:49:19 N/A 98.12 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 16:37:22 101.38 +0.15 +0.15% 101.23 101.38 101.38 101.38 101.38 399 404 506 1
ВТБ Б1-124 16:37:20 N/A 93.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-125 16:02:34 99.15 0 0% 99.15 99.25 99.15 99.25 99.18 749 742 854 7
ВТБ Б1-126 16:37:20 N/A 93.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-127 17:13:23 N/A 100.06 N/A N/A N/A N/A 0 0 0
ВТБ Б1-128 14:56:44 N/A 104.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-129 13:27:15 N/A 101.58 N/A N/A N/A N/A 0 0 0
ВТБ Б1-133 17:00:15 N/A 93.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-134 16:24:25 104.05 +0.33 +0.32% 103.72 104.05 104.05 104.05 104.05 241 250 761 7
ВТБ Б1-135 15:52:00 107.18 +0.03 +0.03% 107.15 107.18 107.18 107.18 107.18 2 686 2 878 855 6
ВТБ Б1-136 16:37:19 N/A 93.52 N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 16:37:29 N/A 96.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 11:47:23 N/A 93.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-139 15:49:24 99.12 +0.01 +0.01% 99.11 99.12 99.12 99.12 99.12 14 13 877 2
ВТБ Б1-140 13:08:04 101.18 −0.24 −0.24% 101.42 101.18 101.18 101.18 101.18 129 130 522 1
ВТБ Б1-141 17:00:15 N/A 91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 17:00:15 N/A 89.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-143 16:37:22 N/A 99.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-144 14:55:46 103.36 +1.82 +1.79% 101.54 103.31 103.31 103.36 103.36 1 048 1 083 188 2
ВТБ Б1-145 16:54:14 106.7 +0.1 +0.09% 106.6 106.7 106.7 106.7 106.7 38 40 546 2
ВТБ Б1-146 14:55:55 N/A 100.03 N/A N/A N/A N/A 0 0 0
ВТБ Б1-147 15:49:24 N/A 101.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-148 16:37:20 N/A 99.83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-149 17:00:15 N/A 94.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-150 16:12:57 98.62 −4.38 −4.25% 103 98.57 98.57 98.62 98.57 68 67 028 3
ВТБ Б1-151 14:55:04 102.13 +0.07 +0.07% 102.06 102.13 102.13 102.13 102.13 99 101 109 1
ВТБ Б1-152 17:05:25 N/A 94.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 16:37:20 N/A 91.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-154 16:37:22 N/A 100.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-155 13:22:01 N/A 100.42 N/A N/A N/A N/A 0 0 0
ВТБ Б1-156 17:01:58 100.5 +1.2 +1.21% 99.3 99.81 99.81 100.5 99.81 320 319 399 5
ВТБ Б1-157 16:37:21 N/A 93.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-158 16:37:21 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-159 17:00:15 N/A 94.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-160 16:42:10 99.35 +0.31 +0.31% 99.04 99.35 99.35 99.35 99.35 18 17 883 2
ВТБ Б1-161 15:49:24 98.29 0 0% 98.29 98.29 98.29 98.29 98.29 49 48 162 2
ВТБ Б1-162 16:37:22 N/A 93.18 N/A N/A N/A N/A 0 0 0
ВТБ Б1-163 16:08:56 N/A 98.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-164 11:41:15 N/A 101.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-165 16:37:22 N/A 93.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-166 16:37:20 99.26 −0.38 −0.38% 99.64 99.26 99.26 99.26 99.26 10 9 926 1
ВТБ Б1-167 15:49:08 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-168 16:37:22 N/A 95.88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-169 17:02:45 N/A 98.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-173 16:37:23 N/A 93.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-174 16:39:58 N/A 92.79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-175 15:49:19 N/A 91.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-176 15:49:24 N/A 97.78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-177 16:37:21 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-178 16:37:22 N/A 101 N/A N/A N/A N/A 0 0 0
ВТБ Б1-179 16:37:21 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-180 11:49:20 N/A 96.19 N/A N/A N/A N/A 0 0 0
ВТБ Б1-181 10:00:04 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-182 10:00:04 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-183 17:03:02 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 10:00:04 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-185 14:56:36 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 499 496 505 1
ВТБ Б1-203 17:02:50 99.49 +0.05 +0.05% 99.44 99.55 99.23 99.59 99.52 1 185 1 179 293 24
ВТБ Б1-204 16:46:06 99.97 −0.06 −0.06% 100.03 99.01 99.01 99.99 99.44 1 897 1 886 407 25
ВТБ Б-1-30 10:02:06 N/A 114.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-32 17:09:49 99.47 +0.02 +0.02% 99.45 99.31 99.31 99.93 99.49 171 170 120 6
ВТБ Б1-34 17:10:19 99.37 −0.13 −0.13% 99.5 99.49 99.37 99.7 99.64 347 345 756 12
ВТБ Б-1-47 10:42:03 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-51 13:21:57 N/A 99.12 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 16:37:18 N/A 104.54 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 17:16:23 100.03 +0.29 +0.29% 99.74 100.03 100.03 100.03 100.03 50 50 015 1
ВТБ Б-1-57 17:01:27 120 +20.01 +20.01% 99.99 123.53 120 123.53 120.32 11 13 235 2
ВТБ Б-1-58 16:37:18 102.81 −0.45 −0.44% 103.26 102.81 102.81 102.81 102.81 799 821 452 1
ВТБ Б-1-59 16:37:18 100.68 +0.21 +0.21% 100.47 100.68 100.68 100.68 100.68 996 1 002 773 2
ВТБ Б-1-60 16:37:21 N/A 110.44 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 16:37:18 110.97 +0.18 +0.16% 110.79 110.97 110.97 110.97 110.97 48 53 266 1
ВТБ Б-1-63 16:57:46 100.13 +0.08 +0.08% 100.05 100.16 100.02 100.17 100.07 971 971 635 19
ВТБ Б-1-64 16:53:43 100.01 −0.11 −0.11% 100.12 100.03 100.01 100.03 100.01 420 420 057 8
ВТБ Б-1-65 16:37:19 N/A 97.24 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 16:37:18 122.56 +0.13 +0.11% 122.43 122.5 122.5 122.56 122.54 5 6 127 2
ВТБ Б-1-67 16:37:18 97.08 −0.02 −0.02% 97.1 97.08 97.08 97.08 97.08 101 98 051 1
ВТБ Б-1-68 16:37:22 N/A 90.14 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 16:37:19 N/A 110.32 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-70 16:37:22 N/A 99.17 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 16:37:19 N/A 119.72 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-72 16:37:18 N/A 104.45 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-73 16:57:37 N/A 95.65 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-74 16:37:20 N/A 99.62 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-75 16:37:19 N/A 108.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-76 10:10:41 N/A 103.37 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-77 16:58:02 N/A 95.93 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-78 15:49:18 96.14 −0.02 −0.02% 96.16 96.14 96.14 96.14 96.14 7 497 7 207 616 3
ВТБ Б-1-79 16:37:19 N/A 100.93 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 17:16:50 100.89 −0.11 −0.11% 101 101.19 100.89 101.19 101.02 618 624 274 20
ВТБ Б-1-80 16:37:19 N/A 98.3 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 16:37:18 N/A 93.39 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 16:37:19 N/A 101.92 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 16:37:18 N/A 107 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-84 14:51:25 N/A 100.27 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-85 16:53:30 100 0 0% 100 100.01 99.92 100.01 100 538 537 997 7
ВТБ Б-1-86 16:58:22 N/A 94.76 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-87 16:37:19 N/A 95.63 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-88 16:37:22 N/A 98.18 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-89 17:00:15 N/A 98.72 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 12:36:17 N/A 98.86 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 16:37:23 N/A 96.25 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-92 16:37:19 N/A 97.24 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-93 15:49:18 N/A 98.24 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-94 15:49:03 N/A 100.23 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-95 17:00:15 N/A 93.74 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-98 17:13:11 99.9 −0.05 −0.05% 99.95 99.86 99.85 99.99 99.93 5 473 5 469 044 25
ВТБ Б-1-99 17:15:02 99.9 −0.01 −0.01% 99.91 99.89 99.89 99.99 99.9 502 501 494 22
ВТБ БО-30 12:30:19 100.68 0 0% 100.68 100.68 100.68 100.68 100.68 15 15 102 2
ВТБ БО-43 14:36:33 99.3 0 0% 99.3 99.3 99.3 99.3 99.3 2 1 986 1
ВТБ Т2-3 16:24:25 N/A 101.15 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-1 17:12:32 97 −0.9 −0.92% 97.9 97.8 97 97.89 97.49 10 97 491 000 10
ВТБСУБТ2-2 16:23:49 N/A 99.4 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 16:57:45 106.75 +0.38 +0.36% 106.37 106.72 106.37 106.75 106.74 126 134 498 8
ВымпелКБО2 10:22:37 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 12:17:21 N/A 98.6 N/A N/A N/A N/A 0 0 0
ВымпелКом1 15:55:12 N/A 101.2 N/A N/A N/A N/A 0 0 0
ВымпелКом2 15:55:12 N/A 100 N/A N/A N/A N/A 0 0 0
ВымпелКом4 15:55:12 N/A 101.67 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-12 17:14:24 102.4 −0.14 −0.14% 102.54 102.4 102.4 102.4 102.4 108 110 592 2
ВЭБ 1P-13 10:22:44 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 10:22:44 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 17:14:49 102.35 −0.15 −0.15% 102.5 102.33 102.33 102.36 102.35 306 313 191 5
ВЭБ 1P-17 17:15:53 103.5 −0.59 −0.57% 104.09 102.54 102.54 104.08 103.12 151 155 712 19
ВЭБ 1P-19 17:16:46 96.54 −0.44 −0.45% 96.98 97.42 96.01 97.42 96.23 4 143 3 986 666 104
ВЭБ 1P-21 17:16:13 98.22 −0.18 −0.18% 98.4 98.39 98.22 98.4 98.37 6 5 902 3
ВЭБ ПБО1Р1 17:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 16:44:49 N/A 101.2985 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р5 17:00:07 103.1 +0.1 +0.10% 103 103.1 103.1 103.1 103.1 2 2 062 1
ВЭБ ПБО1Р8 14:44:48 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 17:16:09 100.55 0 0% 100.55 100.71 100.43 100.71 100.54 18 065 18 162 728 103
ВЭБ.РФ 10 09:59:14 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 17:16:48 N/A 103.44 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 17:15:51 101 +0.24 +0.24% 100.76 100.76 100.76 101 100.95 303 305 877 8
ВЭБ.РФ 21 14:30:28 102.79 +0.49 +0.48% 102.3 102.79 102.79 102.79 102.79 10 10 279 1
ВЭБ.РФ Б11 10:22:45 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 17:16:29 100.41 +0.41 +0.41% 100 100.02 99.68 100.58 99.79 2 705 2 699 291 50
ВЭБ1P-20 10:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-22 17:08:30 98.19 +0.18 +0.18% 98.01 98.63 98 98.63 98.15 56 54 963 11
ВЭБ1P-23В 15:48:18 N/A 100.05 N/A N/A N/A 101.3 0 0 0
ВЭБ1P-К103 10:22:47 N/A 100.12 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К290 10:22:47 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К291 12.04.2021 10:49:12 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К294 10:58:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К295 16:26:16 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К296 10:22:47 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К298 11:42:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 10:11:46 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 10:22:45 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 10:22:45 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 16:21:32 N/A 98.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 15:55:12 N/A 99.95 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 17:05:51 107.94 +0.04 +0.04% 107.9 100.51 100.51 107.94 107.5 17 18 276 2
ВЭБлизБ07 16:22:43 N/A 102.5 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 10:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 15:55:12 101 −0.2 −0.20% 101.2 101 101 101 101 1 1 010 1
ВЭБлизинг9 15:55:12 101 −0.2 −0.20% 101.2 101 101 101 101 1 1 010 1
ВЭБПБО1Р11 10:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 16:46:02 102.5 −0.38 −0.37% 102.88 102.68 102.5 102.7 102.67 642 659 128 14
Газпнф1P2R 10:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 17:16:48 102.63 −0.18 −0.18% 102.81 102.86 102 102.86 102.42 588 602 231 89
Газпнф1P4R 17:16:39 104.61 −0.37 −0.35% 104.98 104.97 103.28 108.98 104.79 16 16 766 13
Газпнф1P5R 12:37:53 N/A 114.8 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 17:16:17 102.26 −0.53 −0.52% 102.79 101.33 101.33 102.26 101.39 16 16 222 3
Газпнф3P1R 17:16:48 100.27 −0.22 −0.22% 100.49 100.63 100.27 100.63 100.28 2 121 2 126 889 43
Газпнф3P2R 17:15:50 100.3 +0.1 +0.10% 100.2 100.14 100.1 100.81 100.29 456 457 300 51
Газпнф3P3R 16:00:30 99.01 −1.38 −1.37% 100.39 100.45 99.01 100.45 99.44 17 16 905 4
Газпнф3P4R 02.04.2021 09:50:35 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпрнефБ1 17:07:55 102.23 +0.88 +0.87% 101.35 102.23 102.23 102.23 102.23 10 10 223 2
ГазпрнефБ3 16:42:21 N/A 109.97 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 11:34:38 102 +0.6 +0.59% 101.4 102 102 102 102 113 115 260 3
ГазпромБ19 10:22:51 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 10:22:51 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 17:16:42 103 −0.44 −0.43% 103.44 103.55 102.99 103.56 103.06 474 488 488 27
ГазпромБ23 17:16:50 103.11 −0.33 −0.32% 103.44 104.71 103.11 104.71 103.42 210 217 192 14
ГазпромБО7 15:26:46 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 15:32:12 101.7 −0.37 −0.36% 102.07 101.7 101.7 101.7 101.7 4 4 068 1
ГазпромКP2 17:06:28 103.08 +0.29 +0.28% 102.79 102.86 102.86 103.08 102.87 94 96 696 5
ГазпромКP3 17:16:47 95.61 +0.18 +0.19% 95.43 93 93 95.98 93.54 431 403 139 16
ГазпромКP4 16:53:52 93.7 −1.11 −1.17% 94.81 94.8 93.1 95.49 93.69 1 706 1 598 408 37
ГазпромКБ1 16:47:48 99.8 +0.55 +0.55% 99.25 99.5 99.5 101.4 99.74 131 130 664 3
ГазпромКБ2 14:30:25 N/A 104.99 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 16:57:03 98.32 −1.98 −1.97% 100.3 98.32 98.32 98.32 98.32 1 983 1
ГазпромКБ4 15:19:21 101.5 0 0% 101.5 101 101 101.5 101.49 146 148 170 7
ГазпромКБ5 17:11:21 104.74 −0.27 −0.26% 105.01 105.48 104.73 105.69 104.86 634 664 821 131
ГазпромКБ6 10:22:53 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 17:15:33 100.05 +0.05 +0.05% 100 100.08 99.98 100.15 100.01 19 908 16 725 008 594
ГарИнв1P06 17:13:55 101.22 −0.14 −0.14% 101.36 101.74 101.22 102.09 101.58 1 082 1 099 133 18
ГарИнв1P07 16:57:48 101.97 +0.42 +0.41% 101.55 101.12 101.12 101.97 101.58 27 27 426 8
ГарИнв2P01 17:11:16 100.1 +0.15 +0.15% 99.95 100.1 99.6 100.1 99.88 154 153 817 9
ГарИнв2P02 16:48:22 99.5 0 0% 99.5 99.45 99.45 99.59 99.45 503 500 243 8
ГарИнв2P03 16:50:25 100.01 −0.19 −0.19% 100.2 100.48 99.99 100.48 100.05 384 384 190 17
ГЕНЕТИКБ01 17:16:43 106.51 −0.13 −0.12% 106.64 106.83 106.51 106.83 106.64 26 27 726 9
ГИДРОМАШБ2 16:56:13 100.95 +0.13 +0.13% 100.82 100.6 100.6 100.95 100.69 593 597 120 12
ГИДРОМАШБ3 17:03:14 100.79 +0.07 +0.07% 100.72 100.4 100.32 100.95 100.91 5 627 5 678 349 45
ГлДорога 3 15:55:13 N/A 96.4 N/A N/A N/A N/A 0 0 0
ГлДорога 6 16:00:49 N/A 97 N/A N/A N/A N/A 0 0 0
ГлДорога 7 16:00:34 N/A 93.05 N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 10:22:55 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 11:32:41 N/A 103 N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 17:16:05 103.81 −0.54 −0.52% 104.35 104.38 103.35 104.4 104.16 3 492 3 637 230 87
ГПБ 1P-06P 10:22:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 10:22:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 10:22:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-07 16:24:44 101.01 −4.58 −4.34% 105.59 101.01 101.01 101.01 101.01 4 4 040 1
ГПБ БО-08 11:08:56 N/A 99.91 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 17:16:35 96.75 −0.65 −0.67% 97.4 96.75 96.75 96.75 96.75 10 9 675 1
ГПБ БО-10 16:31:41 100 0 0% 100 100 100 100 100 9 337 9 337 000 8
ГПБ БО-16 17:14:29 99.78 −0.44 −0.44% 100.22 99.79 99.77 99.79 99.78 45 44 901 4
ГПБ БО-17 15:25:23 101.05 0 0% 101.05 100.84 100 101.05 100.48 727 730 478 15
ГПБ БО-18 16:39:33 101 0 0% 101 101 101 101 101 2 389 2 412 890 3
ГПБ БО-19 17:12:51 101.52 +0.57 +0.56% 100.95 101.62 100.95 101.62 100.95 1 637 1 652 578 5
ГПБ Т2-03Д 10:09:58 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 17:16:47 103.1 0 0% 103.1 103.77 102.85 103.78 103.11 654 674 332 40
ГПБ001P09P 17:04:10 102.37 +0.17 +0.17% 102.2 102.6 101.71 102.6 102.01 349 356 026 26
ГПБ001P10P 10:53:05 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 15:34:16 102.95 +0.04 +0.04% 102.91 102.95 102.95 102.95 102.95 6 6 177 1
ГПБ001P12P 10:22:55 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 17:16:24 101.72 +0.22 +0.22% 101.5 101.84 101.4 101.97 101.57 5 381 5 465 727 83
ГПБ001P14P 16:31:42 N/A 100.1 N/A N/A N/A N/A 0 0 0
ГПБ001P15P 10:23:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 17:11:06 98.75 −0.25 −0.25% 99 99.17 98.3 99.46 98.9 26 661 26 367 297 162
ГПБ001P18P 16:56:28 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ001P19P 17:06:24 98.4 +0.8 +0.82% 97.6 98.4 98.4 98.4 98.4 33 32 472 1
ГПБ001P20P 10:23:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-08 14:49:12 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-12 10:22:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 15:16:46 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-14 10:23:02 N/A 97.5 N/A N/A N/A N/A 0 0 0
ГПБ002P-15 10:23:02 N/A 98 N/A N/A N/A N/A 0 0 0
ГПБ002P-16 10:23:02 N/A 108 N/A N/A N/A N/A 0 0 0
ГПБ002P-17 10:23:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-18 10:50:06 N/A 91.64 N/A N/A N/A N/A 0 0 0
ГПБ002P-19 10:23:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГрупПроБ01 16:48:34 104.45 +0.16 +0.15% 104.29 103.78 103.78 104.45 104.24 171 178 243 13
ГСП-Ф 01 10:40:29 N/A 100.85 N/A N/A N/A N/A 0 0 0
ГСП-Ф 02 10:23:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГСП-Ф БО01 15:55:13 N/A 90 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 17:07:10 N/A 97 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 16:25:26 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 17:12:22 108.49 −0.19 −0.17% 108.68 109.46 108.27 109.46 108.33 1 623 1 758 134 78
ГТЛК 1P-04 17:16:26 104.9 +0.02 +0.02% 104.88 104.88 104.52 105.3 104.89 1 338 1 403 469 52
ГТЛК 1P-05 17:15:44 N/A 101.0002 N/A N/A N/A 102.0379 0 0 0
ГТЛК 1P-06 16:48:32 N/A 96.8 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-07 17:11:29 97.04 +0.13 +0.13% 96.91 97.18 96.56 97.19 97.25 867 842 097 33
ГТЛК 1P-08 17:14:32 97.35 −0.28 −0.29% 97.63 96.8 96.8 97.64 97.53 28 27 307 9
ГТЛК 1P-09 17:16:29 100 −0.17 −0.17% 100.17 99.93 99.93 100.19 100 102 102 005 20
ГТЛК 1P-10 16:54:23 97.39 −0.11 −0.11% 97.5 96.99 96.38 97.39 97.24 377 366 594 21
ГТЛК 1P-12 16:49:34 102.5 +0.41 +0.40% 102.09 102.07 102.07 102.5 102.49 1 963 2 011 866 10
ГТЛК 1P-13 17:09:51 102.18 +0.18 +0.18% 102 102.19 101.9 102.2 102 258 263 155 12
ГТЛК 1P-14 17:15:35 103.17 −0.33 −0.32% 103.5 103.17 103.17 103.17 103.17 40 41 268 1
ГТЛК 1P-15 17:15:57 100.1 −0.18 −0.18% 100.28 99.96 99.96 100.35 100.14 2 202 2 205 134 45
ГТЛК 1P-16 17:16:27 97.62 −0.49 −0.50% 98.11 98.5 97.43 98.5 97.78 467 399 545 63
ГТЛК 1P-17 17:16:14 99.4 −0.01 −0.01% 99.41 99.18 99 99.41 99.23 660 654 915 64
ГТЛК 1P-18 17:15:40 102.32 −0.58 −0.56% 102.9 101.71 101.31 102.37 101.64 74 75 213 10
ГТЛК 1P-19 17:14:45 102.05 −0.07 −0.07% 102.12 102.2 102.01 102.38 102.15 109 111 345 20
ГТЛК 2P-01 17:15:45 100.36 −0.25 −0.25% 100.61 101.35 100.2 101.35 100.38 1 236 1 240 691 44
ГТЛК БО-03 10:23:00 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 14:28:16 N/A 102.98 N/A N/A N/A N/A 0 0 0
ГТЛК БО-05 16:22:53 110 −0.5 −0.45% 110.5 111.37 110 111.37 110.01 882 970 269 10
ГТЛК БО-06 16:23:23 100.1 −1.39 −1.37% 101.49 101.4 100.09 101.4 100.29 45 45 129 9
ГТЛК БО-07 17:13:19 100.03 −0.68 −0.68% 100.71 100.59 100.03 100.59 100.5 6 6 030 3
ГТЛК БО-08 17:00:15 101.81 −0.04 −0.04% 101.85 103.12 101.81 103.12 101.87 39 39 730 9
ГТЛК1520 2 10:23:01 N/A N/A N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 16:57:31 100.81 −0.88 −0.87% 101.69 100.81 100.81 100.81 100.81 1 50 405 1
ДДёнерБОП2 16:53:19 107.99 +0.74 +0.69% 107.25 107.89 107.89 107.99 107.9 18 194 219 15
ДелоПортс1 10:44:17 N/A 92.99 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 16:56:13 101.3 −1 −0.98% 102.3 101.34 101.3 101.34 101.3 370 374 814 6
ДелПорт1P2 10:25:44 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 17:03:40 N/A 100 N/A N/A N/A N/A 0 0 0
ДержаваБ01 10:23:01 N/A 131.23 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 10:40:29 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 10:40:29 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 11:46:17 N/A 100.4 N/A N/A N/A N/A 0 0 0
ДетМир БО5 17:12:56 100.55 −0.08 −0.08% 100.63 100.19 100.1 100.65 100.31 1 123 1 126 462 80
ДетМир БО6 16:53:36 99.74 +0.74 +0.75% 99 99.62 99.26 99.78 99.74 393 391 977 23
ДетМир БО7 17:11:14 101.7 −0.39 −0.38% 102.09 102 101.28 102.47 101.78 1 008 1 025 985 128
Джи-гр 1Р1 17:00:22 103.94 +0.21 +0.20% 103.73 103.99 103.53 103.99 103.92 30 31 177 15
ДОМ 1P-3R 10:48:36 N/A 99.94 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 11:43:54 N/A 101.19 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 10:23:07 N/A 100.6 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 13:59:16 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 10:45:42 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 15:55:14 N/A 105 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 10:45:49 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 10:46:02 N/A 100.46 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 10:46:01 N/A 98.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 11:03:36 N/A 99.13 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 16:11:23 N/A 101.6 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 13:44:20 105.2 0 0% 105.2 105.2 105.2 105.2 105.2 4 4 208 1
ДОМ.РФ15об 13:44:27 N/A 114 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 16:00:54 101.1 0 0% 101.1 102.2 101.1 102.2 101.65 2 203 2
ДОМ.РФ17об 06.04.2021 18:40:03 N/A 104 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 06.04.2021 18:40:03 N/A 105 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 10:46:33 N/A 99.12 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 10:23:30 N/A 98.1 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 10:23:09 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 10:23:09 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 10:23:09 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 10:46:40 N/A 99.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 10:46:45 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 10:23:09 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 16:16:50 N/A 102.2 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 10:52:41 N/A 105.97 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 13:39:49 105.15 −0.14 −0.13% 105.29 105.37 105.15 105.37 105.16 3 406 689 391 9
ДОМРФИА 1P 10:52:41 N/A 105.07 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 17:02:51 106.05 +0.02 +0.02% 106.03 106.25 105.85 106.25 106.17 374 82 222 45
ДонЛом001P 17:01:32 102.59 −0.08 −0.08% 102.67 102.58 102.56 102.61 102.59 113 115 924 15
ДрктЛиз1P3 16:46:35 102.39 +0.53 +0.52% 101.86 102.39 102.39 102.4 102.39 109 111 606 16
ДрктЛиз1P4 17:16:41 102.47 +0.1 +0.10% 102.37 102.5 102.47 102.5 102.47 75 76 855 3
ДрктЛиз1P5 17:15:16 101.73 −0.41 −0.40% 102.14 101.5 101.5 102.07 101.89 248 252 695 6
ДрктЛиз1Р6 17:16:14 99.98 −0.01 −0.01% 99.99 100 99.95 100 99.98 125 124 975 21
ДФФ 1Р-01 17:14:58 100.55 0 0% 100.55 100.56 100.37 100.7 100.52 1 350 1 357 004 125
ДФФ БО1P-2 17:14:29 102.01 +0.51 +0.50% 101.5 101.49 101.4 102.01 101.97 5 135 5 236 188 26
ЕАБР 1P-06 10:55:21 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 10:23:11 N/A 98.49 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 17:16:48 N/A 101.79 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 11:08:56 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 17:16:48 N/A 102.8 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 17:16:48 100.95 −0.5 −0.49% 101.45 100.95 100.95 100.95 100.95 15 15 143 1
ЕАБР09 16:30:42 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 10:55:21 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 14:35:12 N/A 100.9 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 15:55:14 N/A 101.33 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 17:12:17 102.04 +0.32 +0.31% 101.72 102.02 102.01 102.04 102.01 631 643 697 37
ЕвропланБ5 17:14:53 99.19 −0.41 −0.41% 99.6 99.66 99.1 99.67 99.38 1 238 1 230 325 226
ЕвропланБ6 17:15:09 100.28 −0.04 −0.04% 100.32 100.31 100 100.32 100.28 596 597 654 22
ЕвропланБ7 17:01:21 100.47 −0.07 −0.07% 100.54 99.62 99.62 100.82 100.64 74 74 444 7
ЕвропланБ8 17:14:55 100.1 −0.25 −0.25% 100.35 99.8 99.51 100.7 99.94 122 121 927 32
Европлн1Р1 17:00:32 98.25 −0.57 −0.58% 98.82 98.2 98.02 98.93 98.21 204 200 340 33
ЕврХимБ1Р3 17:16:33 102.89 −0.1 −0.10% 102.99 102.24 102.24 102.9 102.33 13 159 13 465 255 11
ЕврХимБ1Р4 17:06:28 102.88 −0.01 −0.01% 102.89 102.88 102.88 102.89 102.88 3 3 087 3
ЕврХимБ1Р5 14:48:14 103 0 0% 103 103 103 103 103 532 547 960 2
ЕврХимБ1Р6 17:16:41 102.75 +0.3 +0.29% 102.45 102.66 102.66 102.75 102.72 35 35 952 6
ЕврХимБ1Р7 14:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 17:16:22 103 +0.54 +0.53% 102.46 102.87 102.87 103.12 102.99 26 26 779 6
ЕврХол2P1R 17:15:51 105.69 +2.25 +2.18% 103.44 105.96 102.25 105.96 105.23 162 170 478 16
ЖКХРСЯ БО1 17:16:48 104.19 +0.08 +0.08% 104.11 104.01 104.01 104.42 104.09 3 452 3 593 354 97
ЗавдКЭС1P1 17:08:15 102.98 −0.01 −0.01% 102.99 102.99 102.9 102.99 102.97 439 452 043 27
ЗавдКЭС1P2 16:55:47 104.1 +0.2 +0.19% 103.9 104.4 103.93 104.4 104.1 182 189 460 30
Займер 01 16:58:48 100.79 −0.01 −0.01% 100.8 100.8 100.46 100.92 100.81 599 603 825 31
ЗенитБО-09 10:23:20 N/A 96 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 11:20:21 96.03 +0.02 +0.02% 96.01 96.03 96.03 96.03 96.03 10 9 603 1
ЗЕНИТБО1Р5 17:15:00 N/A 100.54 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р6 10:40:58 N/A 101 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 15:55:15 N/A 100.88 N/A N/A N/A N/A 0 0 0
ЗСД 01 14:13:15 N/A 129.99 N/A N/A N/A N/A 0 0 0
ЗСД 02 16:19:10 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 03 16:50:37 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 16:21:13 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 05 10:32:21 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 10:42:05 N/A 100 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 13:44:31 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 10:23:18 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 15:40:23 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 10:23:19 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 10:52:41 N/A 102.85 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 15:17:39 98.45 +0.19 +0.19% 98.26 98.24 98.24 98.45 98.44 4 294 3 072 315 8
ИА ДОМ 5P2 12:52:34 N/A 101.61 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 16:26:53 104.9 −0.1 −0.10% 105 104.97 104.9 104.98 104.9 2 116 882 827 9
ИА ДОМ 7P2 10:23:19 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 10:52:41 N/A 104.74 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 15:55:13 105.9 −0.48 −0.45% 106.38 105.9 105.9 105.9 105.9 80 750 45 466 216 25
ИА ДОМ10P2 15:55:31 N/A 103.67 N/A N/A N/A N/A 0 0 0
ИА ДОМ11P2 16:43:23 100.05 +0.2 +0.20% 99.85 99.86 99.86 100.05 100.04 5 290 3 393 332 8
ИА ДОМ12P2 10:23:20 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 15:55:39 N/A 103.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ14P2 10:23:20 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 10:52:41 97.3 +0.31 +0.32% 96.99 97.3 97.3 97.3 97.3 1 719 1
ИА ДОМ16P2 10:23:21 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 13.01.2021 17:18:12 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 17:15:45 96.57 +0.01 +0.01% 96.56 96.62 96.57 96.62 96.59 79 67 306 5
ИА ПСПб А 10:23:20 N/A 120 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 10:23:25 N/A 133 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 10:23:25 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 10:23:25 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВ 5 14:40:13 125 0 0% 125 125 125 125 125 1 69 1
ИАВТБ-БМ2А 10:23:25 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 10:23:31 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 16:53:51 96.84 +0.05 +0.05% 96.79 96.84 96.82 96.84 96.84 10 8 943 6
ИАДОМ Б1P3 17:08:07 97.37 +0.03 +0.03% 97.34 97.25 97.25 97.39 97.33 32 27 689 9
ИАДОМ Б1P4 10:23:31 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 10:23:32 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 10:23:31 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 10:23:26 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 10:23:26 N/A 108.01 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 10:23:26 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 15:17:02 103.8 −0.08 −0.08% 103.88 103.8 103.8 103.8 103.8 7 7 266 2
ИКС5Фин1P2 13:58:43 N/A 100 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 16:59:57 87.29 −0.06 −0.07% 87.35 87.29 86.85 87.29 86.92 24 20 862 3
ИКС5Фин1P4 15:18:25 N/A 100.7 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P5 16:01:31 102.3 0 0% 102.3 102.3 102.3 102.3 102.3 18 18 414 5
ИКС5Фин1P6 15:55:15 N/A 111.43 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 15:57:35 100.35 0 0% 100.35 100.35 100.35 100.35 100.35 5 000 5 017 500 1
ИКС5Фин1P8 14:00:09 N/A 101.1 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 10:23:27 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинP10 10:23:29 N/A 130 N/A N/A N/A N/A 0 0 0
ИКС5ФинP11 14:35:19 N/A 99.15 N/A N/A N/A N/A 0 0 0
ИКС5ФинP12 16:08:18 98.79 +0.67 +0.68% 98.12 98.12 98.12 98.79 98.41 7 6 889 7
ИКС5ФинБО4 10:23:34 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 15:33:10 102.5 0 0% 102.5 102.5 102.5 102.5 102.5 2 2 050 2
ИКС5ФинБО6 17:16:03 103.5 −0.3 −0.29% 103.8 103.7 103.5 103.7 103.67 20 20 734 7
ИКС5ФинБО7 14:01:48 N/A 103 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 05.02.2021 13:53:36 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 14:48:49 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 17:15:25 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 10:23:28 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 10:23:28 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 10:23:28 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 11:02:41 N/A 104.9 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р01 15:55:15 N/A 99.5 N/A N/A N/A N/A 0 0 0
ИркОбл2016 16:36:34 N/A 101.92 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 15:55:15 101.4 −0.09 −0.09% 101.49 101.4 101.4 101.4 101.4 1 000 1 014 000 1
ИСпетр1P1 16:55:44 104.13 +0.1 +0.10% 104.03 103.7 103.67 104.22 104.07 473 492 242 46
ИТЦ-Тр1P01 17:08:02 106.88 +0.88 +0.83% 106 107.48 105.19 107.48 106.79 9 96 110 7
Казахст01 17:16:36 97.79 −0.19 −0.19% 97.98 97.53 97.39 97.87 97.64 144 140 596 33
Казахст07 17:16:27 96.99 −0.26 −0.27% 97.25 98.7 96.51 98.7 96.93 671 650 387 52
Казахст11 17:16:50 96.24 −0.38 −0.39% 96.62 96.68 95.95 96.68 96.01 30 780 29 551 381 252
Калаш БП1 16:48:51 102.97 +0.03 +0.03% 102.94 102.94 102.34 102.98 102.9 249 256 217 29
КалинОбл16 17:00:25 103.45 −0.06 −0.06% 103.51 103.54 102.74 103.55 103.39 19 15 715 9
КалинОбл17 17:16:27 103.42 −0.45 −0.43% 103.87 103.32 103.32 104.09 103.92 141 146 523 18
КалинОбл20 16:52:34 97.4 −0.15 −0.15% 97.55 97.55 97.4 97.6 97.57 55 53 663 4
Калита1P1 17:06:40 105.76 +0.09 +0.09% 105.67 105.94 105.4 105.94 105.61 974 1 028 677 108
Калита1P2 17:14:00 102.7 −0.24 −0.23% 102.94 102.98 102.54 102.99 102.77 535 549 831 66
Калсб 1P01 17:16:32 102.17 +0.17 +0.17% 102 101.83 101.8 102.17 101.99 437 445 677 28
КАМАЗ 12 10:23:32 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 16:46:54 N/A 100.15 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 16:46:58 N/A 100.05 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 10:23:33 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 10:23:33 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 10:23:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 10:23:32 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 10:23:33 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 16:34:21 N/A 100.04 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 17:09:07 101.88 −0.23 −0.23% 102.11 102.18 101.88 102.2 102.09 320 163 343 23
КАМАЗ БОП2 17:08:26 102.27 +0.28 +0.27% 101.99 102.19 100.6 102.27 102.13 413 143 415 10
КАМАЗ БОП3 17:14:55 101.31 −0.29 −0.29% 101.6 100.56 100.56 101.6 101.12 1 437 1 453 148 19
КАМАЗ БОП4 17:16:50 101.56 −0.04 −0.04% 101.6 100.89 100.89 101.58 101.47 7 7 103 4
КАМАЗ БОП5 17:16:01 100.65 −0.46 −0.45% 101.11 101.14 100.46 101.14 100.62 5 086 5 117 292 61
КАМАЗ БОП6 16:46:15 100.5 −0.07 −0.07% 100.57 100.5 100.5 100.5 100.5 31 31 155 3
КАМАЗ БОП7 17:16:28 99.98 +0.08 +0.08% 99.9 100.01 99.78 100.01 99.87 46 45 939 11
КамчКрай01 17:11:05 104.88 −0.21 −0.20% 105.09 105.09 104.88 105.09 105.07 108 113 476 4
Карелия 18 17:15:57 100.7 −0.22 −0.22% 100.92 100.68 100.63 100.97 100.74 820 826 065 46
Карелия 19 10:27:48 N/A 105.1 N/A N/A N/A N/A 0 0 0
КарМаниБ03 17:13:52 103.83 −0.17 −0.16% 104 104.09 103.58 104.14 103.88 268 222 728 49
КарМаниБ1 17:14:10 103.59 −0.03 −0.03% 103.62 103.99 103.26 103.99 103.54 242 250 574 51
КарМаниБ2 17:13:42 104.33 −0.26 −0.25% 104.59 104.25 104.16 104.86 104.42 621 648 459 56
Каскад1Р01 17:16:20 38.09 −40.43 −51.49% 78.52 56.54 38.09 79.09 39.69 6 166 2 447 413 329
КВС БО-01 10:23:34 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 10:23:35 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р03 17:16:14 101.79 −0.05 −0.05% 101.84 101.69 101.5 101.87 101.69 929 944 673 76
КИВИФ 1Р01 17:15:57 99.83 −0.01 −0.01% 99.84 99.82 99.52 99.98 99.9 4 852 4 847 231 282
КировЗд1Р1 17:10:07 100.21 −0.07 −0.07% 100.28 100.23 100.15 100.29 100.2 553 554 082 38
КировЗд1Р2 17:13:32 100.8 −0.1 −0.10% 100.9 100.8 100.8 100.85 100.81 699 704 667 9
КировОбл01 10:23:35 N/A 105.75 N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 17:16:41 105.5 −0.05 −0.05% 105.55 100.53 100.53 105.54 104.61 6 62 767 6
КОБР-41 12.04.2021 12:28:27 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-42 14:07:44 N/A 100.05 N/A N/A N/A N/A 0 0 0
КОБР-43 12:29:50 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-44 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 10:23:35 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 17:15:45 101.35 +0.17 +0.17% 101.18 101.02 101.02 101.61 101.34 236 47 834 23
КОМИ 13 об 15:50:11 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 15:55:17 104.6 +0.68 +0.65% 103.92 104.6 104.6 104.6 104.6 34 35 564 3
КПокров1P1 17:16:28 89.84 −3.52 −3.77% 93.36 93.96 89.02 94.98 91.55 17 513 16 033 258 890
Краснод 20 17:07:56 99.5 0 0% 99.5 99.9 99.06 99.9 99.76 201 200 510 11
КраснодКр1 17:16:10 104.11 +0.58 +0.56% 103.53 104.38 103.51 104.38 103.63 48 49 742 6
КраснодКр2 17:13:57 103.35 +0.88 +0.86% 102.47 103.46 102.06 103.46 103.16 87 89 753 14
КраснодКр3 17:16:48 100.67 +0.37 +0.37% 100.3 100.58 99.92 100.78 100.38 302 303 155 101
КрасЯрКр12 17:12:25 104.27 +0.04 +0.04% 104.23 104.71 103.94 105.16 104.52 9 7 055 7
КрасЯрКр13 16:19:16 N/A 102.3 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 16:01:14 102.6 −0.18 −0.18% 102.78 102.6 102.6 102.6 102.6 8 8 208 2
КрасЯрКр15 15:55:17 N/A 101.95 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 16:37:34 N/A 104.97 N/A N/A N/A N/A 0 0 0
КрасЯрск13 17:00:15 N/A 99.15 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 10:23:37 N/A N/A N/A N/A N/A N/A 0 0 0
Круиз БОП3 17:16:37 101.64 −0.43 −0.42% 102.07 102.82 101.49 102.89 102.34 30 307 023 27
Круиз БОП4 16:57:43 110.9 +0.49 +0.44% 110.41 109.53 109.01 110.9 109.76 14 153 658 7
КТЖФинанс1 17:14:23 102.24 −0.25 −0.24% 102.49 101.19 101.19 102.47 102.02 177 180 572 10
Кузина1P01 16:36:26 103.75 +0.96 +0.93% 102.79 103.4 102.01 103.75 102.98 18 179 061 11
Курск35001 15:55:18 N/A 103.19 N/A N/A N/A N/A 0 0 0
КЧР 2017 17:07:44 102.93 +0.3 +0.29% 102.63 102.62 102.62 103.95 103.24 235 242 614 30
Л&Д БП1 16:54:17 99.72 −0.17 −0.17% 99.89 98.55 98.55 100 99.45 26 258 570 10
ЛайфСтр П1 17:12:36 99.28 +0.06 +0.06% 99.22 99.5 99.18 99.5 99.26 132 131 027 19
ЛамбумБП01 17:16:40 102.51 0 0% 102.51 102.51 102.51 102.51 102.51 14 143 514 5
ЛевенгукБ1 17:02:36 103.95 +0.3 +0.29% 103.65 104.22 103.73 104.22 103.78 55 57 080 17
ЛЕГЕНДА1P1 17:16:01 101.57 −0.1 −0.10% 101.67 102.24 101.5 102.24 101.76 16 238 2 850 219 93
ЛЕГЕНДА1P2 17:16:09 101.58 +0.17 +0.17% 101.41 101.51 101.12 101.59 101.47 4 127 4 187 675 162
ЛЕГЕНДА1P3 17:16:37 102.91 +0.6 +0.59% 102.31 102.39 102.03 103 102.72 498 511 527 44
ЛЕГЕНДА1P4 17:12:45 99.97 −0.02 −0.02% 99.99 100 99.96 100 99.98 4 897 4 895 954 200
ЛегионБО-1 17:15:45 100.77 −0.09 −0.09% 100.86 100.79 100.51 100.93 100.64 223 224 427 14
ЛенОбл2014 15:49:24 N/A 148 N/A N/A N/A N/A 0 0 0
Лента Б1P2 17:00:29 101.71 −0.59 −0.58% 102.3 104.99 100.6 104.99 102.05 5 013 5 115 756 19
Лента Б1P3 15:55:18 N/A 100.8 N/A N/A N/A N/A 0 0 0
Лента Б1P4 17:16:22 99.35 0 0% 99.35 99.4 99.34 99.4 99.35 36 35 766 10
Лента БО-6 16:10:02 N/A 103 N/A N/A N/A N/A 0 0 0
ЛидерИнБП2 17:10:23 99.99 +0.58 +0.58% 99.41 99.96 99.31 99.99 99.6 145 144 419 20
ЛипецкОб10 16:07:16 N/A 104.9 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 10:23:43 N/A 130 N/A N/A N/A N/A 0 0 0
ЛипецкОб12 15:56:33 99.5 +1 +1.02% 98.5 99.5 99.5 99.5 99.5 1 995 1
ЛнССМУБ1P1 17:16:19 101.22 +0.1 +0.10% 101.12 101.44 101.09 101.44 101.2 183 22 223 27
ЛнССМУБ1P2 17:16:29 101.21 −0.25 −0.25% 101.46 101.13 101.13 101.57 101.31 241 163 591 47
Локосерв 1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЛСР БО 1Р1 16:58:41 102.49 −0.1 −0.10% 102.59 102.21 102.21 102.49 102.46 9 1 844 4
ЛСР БО 1Р2 17:14:51 101.53 +0.05 +0.05% 101.48 101.2 101.19 101.56 101.49 501 305 075 69
ЛСР БО 1Р3 17:09:51 101.8 −0.14 −0.14% 101.94 101.92 101.8 101.92 101.87 2 729 2 780 145 50
ЛСР БО 1Р4 17:13:26 101.73 +0.08 +0.08% 101.65 101.48 101.48 101.75 101.66 7 183 7 302 574 89
ЛСР БО 1Р5 17:15:58 101.29 −0.16 −0.16% 101.45 101.97 101.12 101.97 101.23 1 419 1 436 470 50
ЛСР БО 1Р6 17:15:57 99.97 −0.07 −0.07% 100.04 99.97 99.9 100.15 99.95 7 213 7 209 516 138
ЛТрейд 1P1 17:15:19 100.99 0 0% 100.99 100.98 100.6 101 100.92 594 599 484 45
ЛТрейд 1P2 17:14:53 98.55 −0.35 −0.35% 98.9 99.6 98.51 99.6 98.67 1 323 1 305 421 116
Магнит2Р01 16:59:26 99.59 −0.63 −0.63% 100.22 100.97 99.57 100.97 99.69 64 63 801 22
Магнит2Р02 16:34:45 100.98 +0.48 +0.48% 100.5 100.47 100.47 100.99 100.89 5 036 5 081 024 36
Магнит2Р03 17:13:57 98.75 0 0% 98.75 98.65 98.6 98.75 98.6 10 205 10 062 406 26
Магнит3Р01 17:07:10 102.59 +0.79 +0.78% 101.8 103.38 102.05 103.38 102.9 31 31 900 6
Магнит3Р04 15:55:19 N/A 101.78 N/A N/A N/A N/A 0 0 0
Магнит3Р05 16:55:13 100.49 −0.01 −0.01% 100.5 100.85 100.49 100.85 100.58 9 9 052 7
МБЭС 1P-01 15:55:19 N/A 100.11 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 16:40:50 N/A 98.14 N/A N/A N/A N/A 0 0 0
МгдОбл2017 17:11:22 101.4 −0.03 −0.03% 101.43 101.38 100.6 101.4 101.25 59 41 818 16
МГор48-об 17:15:53 100.25 0 0% 100.25 100.23 100.2 100.25 100.25 197 197 491 15
МГор69-об 10:23:46 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 10:23:46 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:23:51 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 10:23:46 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 17:01:44 102.28 +0.06 +0.06% 102.22 101.52 101.52 102.48 102.28 229 234 210 40
Мегафон1P5 17:12:52 102.1 −0.52 −0.51% 102.62 102.8 102.1 102.8 102.16 451 460 763 3
Мегафон1P6 16:46:16 106.95 −0.03 −0.03% 106.98 104.8 104.5 106.95 104.73 110 115 198 5
Мегафон2P1 10:23:47 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 10:23:49 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 10:23:49 N/A 66 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 10:23:56 N/A 101.25 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 10:23:56 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 10:23:56 N/A 103.1 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 14:30:20 N/A 99.75 N/A N/A N/A N/A 0 0 0
МежИнБанк1 10:23:50 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 05.01.2021 11:17:21 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 12.04.2021 13:16:45 N/A 67.3 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ03 16:40:29 N/A 101.83 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 17:14:59 98.95 −0.03 −0.03% 98.98 99.59 98.91 99.59 98.97 47 46 514 9
МЕТАЛИНБ07 10:23:51 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 14:40:11 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 15:55:19 N/A 95.24 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 10:43:45 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 15:55:19 N/A 102.85 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 15:55:19 N/A 102.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 10:23:51 N/A 127.71 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 10:23:54 N/A 98 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 17:15:42 N/A 96.96 N/A N/A N/A N/A 0 0 0
МетИнвБ П1 12:10:57 N/A 99.98 N/A N/A N/A N/A 0 0 0
Мечел 4об 08.04.2021 15:13:18 N/A 209.99 N/A N/A N/A N/A 0 0 0
Мечел 17об 17:16:26 100.1 −0.36 −0.36% 100.46 100.1 70.02 100.1 100.06 3 001 150 133 86
Мечел 18об 14:36:13 100 −0.09 −0.09% 100.09 100.09 100 100.09 100.02 4 200 2
Мечел 19об 16:37:22 100.09 0 0% 100.09 100.09 100 100.09 100.08 8 400 3
МигКр 01МС 17:04:45 106.88 +0.52 +0.49% 106.36 106.94 105.26 106.94 106.56 528 281 610 86
МиратФБО-6 16:41:55 100.22 +0.2 +0.20% 100.02 100.22 100.22 100.22 100.22 6 6 013 2
МиратФБО-7 10:55:00 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 17:15:52 101.91 −0.09 −0.09% 102 102.09 101.7 102.09 101.84 43 43 789 11
МКБ 1P2 17:08:25 100.99 +0.17 +0.17% 100.82 100.99 100.99 101 100.99 76 76 756 8
МКБ П01 10:23:53 N/A 100.6 N/A N/A N/A N/A 0 0 0
МКБ П02 10:23:53 N/A 99.89 N/A N/A N/A N/A 0 0 0
МКБ П03 10:23:54 N/A 101.16 N/A N/A N/A N/A 0 0 0
МКБ П04 15:44:13 94.81 −0.56 −0.59% 95.37 95.2 94.81 95.2 94.83 2 587 2 453 281 143
МКБ П05 13:38:15 94.4 −0.58 −0.61% 94.98 94.77 94.4 94.77 94.42 2 319 2 189 616 148
МКБ П07 17:00:17 93.64 −0.59 −0.63% 94.23 94.02 93.64 94.02 93.65 4 428 4 146 964 164
МКБ П08 13:36:40 92.96 −0.54 −0.58% 93.5 93.34 92.96 93.34 92.97 4 915 4 569 624 166
МКБ П09 13:37:28 93.3 −0.32 −0.34% 93.62 93.68 93.3 93.68 93.31 8 188 7 639 814 214
МКБ П10 10:23:54 N/A 100 N/A N/A N/A N/A 0 0 0
МКБ П11 15:00:32 90.47 −0.21 −0.23% 90.68 90.86 90.46 90.86 90.47 26 789 24 236 201 279
МКБ П12 14:57:01 96.04 −0.26 −0.27% 96.3 96.41 96.04 96.41 96.04 70 777 67 974 416 590
МКБ П14 10:23:56 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 13:56:58 90.16 −0.69 −0.76% 90.85 90.55 90.16 90.55 90.21 1 199 1 081 575 154
МКБ П18 15:38:56 90.25 −0.73 −0.80% 90.98 90.64 90.25 90.64 90.29 1 289 1 163 875 219
МКБ П19 15:38:56 93.39 −0.9 −0.95% 94.29 93.85 93.39 93.85 93.43 1 596 1 491 094 115
МКБ П20 14:04:15 97.13 −0.65 −0.66% 97.78 97.5 97.13 97.5 97.15 2 781 2 701 646 158
МКБ П23 14:03:43 98.31 −0.86 −0.87% 99.17 98.67 98.31 98.67 98.32 4 796 4 715 315 132
ММЦБ П01-1 16:46:12 N/A 102.8 N/A N/A N/A N/A 0 0 0
Мордовия03 17:09:03 101.68 −0.18 −0.18% 101.86 101.96 101.53 101.96 101.7 1 836 746 881 71
МосКред 15 10:23:56 N/A 107.51 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 10:23:55 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 16:48:21 N/A 111 N/A N/A N/A N/A 0 0 0
МОСМСП5 01 10:37:45 N/A 101 N/A N/A N/A N/A 0 0 0
МОСМСП6 01 12:11:35 N/A 100.7 N/A N/A N/A N/A 0 0 0
МосОб34013 16:59:13 99 −3.08 −3.02% 102.08 99.01 99 99.01 99 60 59 401 2
МосОб34014 16:59:36 97.45 −0.09 −0.09% 97.54 96.87 96.87 97.45 97.06 15 14 559 5
МосОб35015 17:07:35 97 +0.01 +0.01% 96.99 96.89 96.89 97 96.97 133 128 976 8
МосОб35016 17:09:00 97.98 0 0% 97.98 97.98 97.98 97.98 97.98 2 1 960 1
МосОбл2016 17:15:01 105.81 −0.46 −0.43% 106.27 106.13 105.81 106.13 105.93 24 22 881 15
МосОбл2017 17:15:50 101.8 +0.28 +0.28% 101.52 102.23 101.51 102.23 101.76 61 31 038 23
МосОбл2019 17:16:36 101.84 +0.32 +0.32% 101.52 102 101.51 102.19 101.84 536 545 887 83
МОСТРЕСТ 7 17:13:26 100.03 −0.33 −0.33% 100.36 100.4 100.01 100.4 100.12 249 249 302 13
МОСТРЕСТ 8 16:58:33 100 0 0% 100 100.05 99.99 100.05 100.02 712 712 178 16
МоторТ1Р01 16:17:25 108.01 −0.32 −0.30% 108.33 108.02 108 108.02 108.01 28 30 243 8
МоторТ1Р02 17:15:16 105.06 −0.41 −0.39% 105.47 105.97 105.01 105.97 105.15 34 35 752 5
МОЭК БО1P1 15:48:38 N/A 102 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 16:05:03 100.22 +0.01 +0.01% 100.21 100.22 100.22 100.22 100.22 12 12 026 1
МОЭК БО1P3 15:49:27 100.05 −0.1 −0.10% 100.15 100.05 100.05 100.05 100.05 10 10 005 1
МОЭК БО1P4 14:12:53 N/A 97.4 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 10:23:59 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 11:18:08 N/A 99.25 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 12:45:15 N/A 100.71 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 10:24:00 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 10:24:04 N/A 105.52 N/A N/A N/A N/A 0 0 0
МРСКЦе1P02 15:37:05 N/A 100 N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 10:24:01 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦП 1P1 16:46:02 98 −1 −1.01% 99 97.52 97.52 98 97.76 2 1 955 2
МРСКЦП Б02 10:35:39 N/A 102.4 N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 17:14:29 100.69 +0.04 +0.04% 100.65 100.69 100.36 100.7 100.68 196 7 598 15
МСБЛиз2P03 17:15:52 101.1 +0.08 +0.08% 101.02 101.85 100.71 101.86 101.19 393 340 877 43
МСБЛиз2P04 16:56:52 100.28 +0.18 +0.18% 100.1 100.38 100.28 100.39 100.33 201 201 664 11
МСБЛиз2Р02 17:16:46 101.58 −0.12 −0.12% 101.7 101.99 101.11 101.99 101.57 365 293 514 29
МСП Банк 1 10:24:01 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 10:24:01 N/A 100 N/A N/A N/A N/A 0 0 0
МСПБанкС01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МТС 001P-1 17:15:50 102.5 0 0% 102.5 102.33 102.33 102.99 102.54 40 41 074 19
МТС 001P-3 17:12:39 102.5 +0.01 +0.01% 102.49 103.3 102.47 103.3 102.52 147 150 705 24
МТС 18соц. 17:12:55 100 +0.01 +0.01% 99.99 100.25 99.99 100.25 100.12 423 423 489 45
МТС 1P-05 17:06:20 100.87 +0.11 +0.11% 100.76 100.96 100.57 100.97 100.96 732 739 011 11
МТС 1P-06 17:15:41 101.4 −0.18 −0.18% 101.58 101.92 100.93 101.92 101.43 73 74 042 21
МТС 1P-07 17:09:43 105.6 +0.1 +0.09% 105.5 105.56 105.5 105.98 105.67 97 102 504 27
МТС 1P-08 16:35:49 103.1 −0.9 −0.87% 104 103.23 103.08 103.39 103.11 33 34 026 8
МТС 1P-09 17:11:13 106.5 −0.9 −0.84% 107.4 107.35 106.29 107.4 107.23 162 173 714 20
МТС 1P-10 17:16:50 103.39 −0.35 −0.34% 103.74 103.63 103.17 103.87 103.43 590 610 264 111
МТС 1P-11 10:24:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 17:16:50 100.69 −0.39 −0.39% 101.08 102.45 100.43 102.45 100.71 71 71 501 17
МТС 1P-13 17:15:57 100.55 −0.41 −0.41% 100.96 100.44 100.06 100.84 100.21 2 435 2 440 064 42
МТС 1P-14 17:16:48 97.61 −0.61 −0.62% 98.22 97.96 97.61 98.34 98.09 965 946 564 192
МТС 1P-15 15:55:21 99.12 +0.62 +0.63% 98.5 99.12 99.12 99.12 99.12 4 3 965 2
МТС 1P-16 10:24:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 17:10:07 99.5 −0.1 −0.10% 99.6 99.59 99.4 99.6 99.51 163 162 200 24
МТС БО-01 16:32:05 102.56 +0.56 +0.55% 102 102.56 102.56 102.56 102.56 2 2 051 1
МТС БО-02 16:46:13 N/A 100.1 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 17:11:58 103.05 +0.47 +0.46% 102.58 103.11 102.33 103.79 103.42 102 105 484 10
МФК ЦФПО01 17:15:52 100.92 −0.12 −0.12% 101.04 101.08 100.9 101.1 101.05 517 522 409 16
МФКузбас17 16:22:24 102.75 +1.08 +1.06% 101.67 102.75 102.75 102.75 102.75 1 1 028 1
МясничБОП2 17:14:02 101.35 −0.26 −0.26% 101.61 101.82 101.35 101.82 101.36 60 42 571 6
МясничБОП3 17:16:45 104.49 −0.38 −0.36% 104.87 104.62 104 104.87 104.19 1 759 1 832 654 185
НАО 2017 17:15:55 100.87 −0.46 −0.45% 101.33 100.83 100.83 101.32 100.93 33 19 985 9
НафттрнБО1 17:14:24 103.1 −0.03 −0.03% 103.13 103.5 103.1 103.5 103.3 2 20 660 2
НафттрнБО2 17:15:24 101.91 +0.06 +0.06% 101.85 101.9 101.66 101.99 101.84 61 621 211 24
НафттрнБО3 17:16:30 99.98 0 0% 99.98 99.98 99.9 99.99 99.98 3 860 3 859 113 125
НацСтдБО-2 10:24:07 N/A 99.7 N/A N/A N/A N/A 0 0 0
НЗРМ БО-П1 16:49:29 106.94 −0.56 −0.52% 107.5 105.64 105.08 106.97 106.15 41 435 196 20
НижгорОб11 15:55:21 105.32 −0.01 −0.01% 105.33 105.32 105.32 105.32 105.32 8 6 319 4
НижгорОб12 16:57:03 102 −0.25 −0.24% 102.25 101.99 101 103.01 101.07 885 447 250 16
НижгорОб13 17:06:49 102.51 −0.99 −0.96% 103.5 102.51 102.51 102.51 102.51 3 2 460 2
НижгорОб14 15:17:46 N/A 101.99 N/A N/A N/A N/A 0 0 0
НижгорОб15 16:12:20 N/A 97.61 N/A N/A N/A N/A 0 0 0
НКК 11 10:24:14 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 10:24:14 N/A N/A N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 17:14:17 110.69 +0.94 +0.86% 109.75 110.75 110.69 110.75 110.72 2 2 214 2
ННК 04 17:00:15 98.94 +0.01 +0.01% 98.93 98.81 98.8 98.94 98.89 257 177 912 22
ННК 06 17:00:15 98.94 +0.02 +0.02% 98.92 98.9 98.56 98.94 98.92 174 120 488 10
ННовгор 17 17:15:21 101.53 +0.02 +0.02% 101.51 101.59 101.51 101.6 101.56 37 32 880 8
Новосиб 19 17:12:45 N/A 105.99 N/A N/A N/A N/A 0 0 0
Новосиб 20 15:55:22 N/A 100.5 N/A N/A N/A N/A 0 0 0
Новосиб 21 16:57:17 N/A 99 N/A N/A N/A N/A 0 0 0
Новосиб10 15:57:29 101 −0.78 −0.77% 101.78 101 101 101 101 18 16 362 1
Новотр 1Р1 17:12:46 100.4 0 0% 100.4 100.29 100 100.7 100.21 43 594 43 684 560 131
Новсиб 7об 17:07:07 105.99 −0.01 −0.01% 106 105 105 105.99 105.7 17 3 594 5
Новсиб 8об 15:55:23 110.99 +2.5 +2.30% 108.49 110.99 110.99 110.99 110.99 1 777 1
Новсиб 9об 15:50:27 N/A 202.31 N/A N/A N/A N/A 0 0 0
Новсиб2016 15:55:23 N/A 106.45 N/A N/A N/A N/A 0 0 0
Новсиб2017 15:55:23 N/A 102.35 N/A N/A N/A N/A 0 0 0
НорНикБ1P1 17:15:50 101.4 −0.6 −0.59% 102 101.71 101.38 102.94 101.46 2 944 2 987 026 120
НПК ПБО-01 15:55:23 N/A 101.05 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 15:55:23 N/A 103.99 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 16:23:59 N/A 105.97 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 17:16:41 103.57 +0.27 +0.26% 103.3 103.68 103 103.68 103.54 394 407 937 44
ОАЭ БО-П2 17:03:18 103.3 +0.25 +0.24% 103.05 103.92 103.3 103.92 103.67 152 157 580 27
ОАЭ БО-П3 17:15:16 105.6 +0.09 +0.09% 105.51 106.1 105.6 106.1 105.78 215 227 425 35
ОбКонФ БО1 14:12:12 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 16:57:54 93.99 +4.99 +5.61% 89 93.99 93.99 93.99 93.99 2 1 410 2
ОВК Фин01 17:16:40 78.27 −0.11 −0.14% 78.38 78.41 77.53 78.91 78.44 92 72 169 35
ОГК-2 1P3R 17:12:42 92.04 +0.54 +0.59% 91.5 92.99 87.81 92.99 88.92 20 17 784 7
ОГК-2 2Р01 15:09:00 98.46 +0.46 +0.47% 98 98.46 98.46 98.46 98.46 12 11 815 2
ОГК-2 3Р01 26.03.2021 12:18:55 N/A 100.03 N/A N/A N/A N/A 0 0 0
ОДК 01 16:35:12 113 −0.97 −0.85% 113.97 114.54 113 114.54 114.28 6 6 857 3
ОДК 02 16:53:21 103.5 −0.46 −0.44% 103.96 103.49 103.49 103.5 103.5 7 7 245 2
ОДК 03 10:24:12 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 17:16:04 101.79 +0.27 +0.27% 101.52 101.24 101.24 102.27 101.79 637 648 383 156
О'КЕЙ Б1Р3 17:15:22 99.85 −0.02 −0.02% 99.87 99.82 99.77 100.27 99.87 1 166 1 164 432 126
О'КЕЙ Б1Р4 16:55:17 99.63 +0.03 +0.03% 99.6 99.79 99.63 99.79 99.64 253 252 086 13
О'КЕЙ-Б01Р 17:11:13 100.16 −0.01 −0.01% 100.17 100.08 100.04 100.26 100.09 276 276 235 16
ОмскОб20 16:18:43 99.16 +0.31 +0.31% 98.85 98.91 98.9 99.16 98.99 34 33 658 6
ОмскОб2016 15:55:25 N/A 101.35 N/A N/A N/A N/A 0 0 0
Оптима1Р01 17:15:02 107.22 +0.04 +0.04% 107.18 106.92 106.7 107.36 106.93 357 381 724 87
ОР 1Р1 17:16:41 99.96 0 0% 99.96 99.94 99.9 99.98 99.94 5 113 5 110 126 245
ОР 1Р2 17:16:01 100 0 0% 100 100.03 99.97 100.03 99.99 4 753 4 752 648 239
ОР 1Р3 17:05:32 100.29 +0.09 +0.09% 100.2 100.01 100.01 100.29 100.21 698 699 486 92
ОР 1Р4 17:16:40 99.15 −0.06 −0.06% 99.21 99.57 99.09 99.68 99.2 3 615 3 586 137 329
ОР БО-07 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Оренб35002 17:16:25 100.9 −0.4 −0.39% 101.3 101.31 100.9 101.32 101.32 7 816 395 958 4
Оренб35003 17:15:12 114.51 −0.18 −0.16% 114.69 114.12 114.12 115.4 114.48 675 772 722 165
Оренб35004 17:12:40 106.01 +0.12 +0.11% 105.89 105.48 105.48 106.01 105.75 2 2 115 2
ОрлОбл2017 17:16:37 101.55 +0.06 +0.06% 101.49 101.68 101.5 101.74 101.66 1 407 1 001 280 38
ОткрФКБ9 11:42:13 N/A 88.87 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 13:30:43 N/A 72.28 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 17:00:15 73.99 0 0% 73.99 72.68 72.68 75.48 72.92 17 12 397 5
ОткрФКББ07 16:40:02 96.95 +0.13 +0.13% 96.82 96.95 96.95 96.95 96.95 7 6 787 3
ОткрФКББ10 12:44:13 N/A 99.19 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 15:08:25 137 +36.01 +35.66% 100.99 137 137 137 137 1 1 370 1
ОткрФКББ12 10:24:58 N/A 99.28 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 10:24:59 N/A 100.09 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 12:49:38 99.85 −0.03 −0.03% 99.88 99.86 99.85 99.86 99.86 2 1 997 2
ОткрФКББ4 10:24:59 N/A 75.02 N/A N/A N/A N/A 0 0 0
ОткрФКБИО1 14:15:33 N/A 109 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 13:20:09 N/A 96 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 13:20:09 N/A 86 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 13:20:09 N/A 102 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 13:20:09 N/A 91.39 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 17:10:07 N/A 92.07 N/A N/A N/A N/A 0 0 0
ОткрФКБИО9 17:00:15 N/A 88 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 17:12:14 100.1 +0.11 +0.11% 99.99 100.35 100.1 100.35 100.2 12 12 025 2
ОткрФКБОП3 17:10:36 100 +0.01 +0.01% 99.99 100.35 100 100.35 100.11 16 16 018 3
ОткрФКБОП5 14:07:46 99.51 −0.38 −0.38% 99.89 99.51 99.51 99.51 99.51 1 995 1
ОткрФКБП07 13:50:09 98.64 −0.11 −0.11% 98.75 98.5 98.5 98.75 98.51 935 921 030 3
ОткрФКБП6 13:54:54 99.7 −0.1 −0.10% 99.8 99.7 99.7 99.7 99.7 200 199 400 1
ОткрФКБПБ1 11:16:38 N/A 99.61 N/A N/A N/A N/A 0 0 0
ОткрФКИО12 13:20:09 N/A 99.5 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 13:20:09 N/A 88 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 13:20:09 N/A 96 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 17:05:44 99.939 −0.05 −0.05% 99.989 99.88 99.88 99.989 99.916 159 158 866 38
ОФЗ 24021 17:16:22 99.138 +0.01 +0.01% 99.128 99.02 99.02 99.14 99.139 212 618 210 787 470 188
ОФЗ 25083 17:16:34 101.289 −0.001 0% 101.29 101.499 101.221 101.499 101.303 38 102 38 592 346 316
ОФЗ 25084 17:16:42 98.401 0 0% 98.401 98.749 98.25 98.749 98.386 361 366 355 534 477 399
ОФЗ 26205 12.04.2021 18:50:07 99.999 −0.004 0% 100.003 100.005 99.911 100.005 99.979 315 631 315 541 840 919
ОФЗ 26207 17:15:42 106.029 +0.029 +0.03% 106 105.703 105.703 106.169 105.818 103 857 109 961 512 226
ОФЗ 26209 17:14:49 102.68 +0.086 +0.08% 102.594 102.869 102.501 102.869 102.658 47 740 49 008 721 504
ОФЗ 26211 17:13:13 102.296 +0.085 +0.08% 102.211 102.003 102.003 102.675 102.115 29 551 30 175 964 328
ОФЗ 26212 17:16:43 99.898 −0.202 −0.20% 100.1 99.75 99.75 100.299 99.923 113 637 113 549 183 307
ОФЗ 26215 17:16:38 102.299 +0.047 +0.05% 102.252 102.2 102.15 102.379 102.241 675 879 691 024 231 193
ОФЗ 26217 17:16:47 100.899 −0.02 −0.02% 100.919 101.004 100.852 101.004 100.901 142 486 143 770 405 515
ОФЗ 26218 17:16:33 109.45 −0.149 −0.14% 109.599 109.113 109.113 109.815 109.531 62 595 68 559 284 217
ОФЗ 26219 17:14:02 103.855 −0.045 −0.04% 103.9 103.989 103.731 103.989 103.882 321 708 334 197 829 175
ОФЗ 26220 17:11:00 102.75 0 0% 102.75 103.139 102.318 103.144 102.687 36 704 37 690 362 259
ОФЗ 26221 17:16:41 103.698 −0.151 −0.15% 103.849 103.354 103.354 104.496 103.708 85 852 89 035 388 189
ОФЗ 26222 17:15:52 102.046 +0.018 +0.02% 102.028 102.029 101.862 102.117 102.049 264 684 270 107 330 151
ОФЗ 26223 17:16:28 100.794 +0.041 +0.04% 100.753 100.909 100.661 100.911 100.705 8 987 9 054 882 409
ОФЗ 26224 17:07:44 98.49 −0.31 −0.31% 98.8 98.501 98.4 98.91 98.519 63 113 62 178 020 192
ОФЗ 26225 17:16:34 99.95 −0.299 −0.30% 100.249 100.482 99.883 101.218 100.046 74 286 74 320 301 381
ОФЗ 26226 17:14:46 104.937 −0.052 −0.05% 104.989 105.04 104.666 105.04 104.904 41 244 43 266 618 259
ОФЗ 26227 17:08:55 102.899 −0.001 0% 102.9 102.969 102.751 102.97 102.896 4 833 4 972 978 65
ОФЗ 26228 17:16:38 103.199 −0.25 −0.24% 103.449 103.7 103.025 103.7 103.195 71 394 73 659 806 161
ОФЗ 26229 17:16:43 101.604 −0.196 −0.19% 101.8 101.506 101.506 101.8 101.681 66 111 67 222 436 74
ОФЗ 26230 17:16:27 104.34 −0.158 −0.15% 104.498 104.284 104.284 104.779 104.384 795 236 830 179 520 405
ОФЗ 26231 15:37:53 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 17:15:31 94.901 −0.196 −0.21% 95.097 95.489 94.814 95.489 94.964 25 860 24 557 677 1 318
ОФЗ 26233 17:16:01 89.889 −0.13 −0.14% 90.019 90.089 89.82 90.472 89.909 121 013 108 815 230 660
ОФЗ 26234 17:16:38 92.238 +0.066 +0.07% 92.172 92.011 91.9 92.294 92.07 615 316 566 519 632 364
ОФЗ 26235 17:14:19 90.85 −0.348 −0.38% 91.198 91.9 90.601 91.989 90.89 134 667 122 568 768 277
ОФЗ 26236 17:15:51 91.95 −0.21 −0.23% 92.16 92.689 91.853 92.689 91.928 170 857 157 064 946 100
ОФЗ 29006 17:16:43 101.481 −0.019 −0.02% 101.5 101.403 101.403 101.594 101.555 15 731 15 975 597 106
ОФЗ 29007 17:09:08 103.531 +0.01 +0.01% 103.521 103.586 103.521 103.8 103.734 9 802 10 167 976 43
ОФЗ 29008 17:02:21 105.441 −0.057 −0.05% 105.498 105.361 105.361 105.5 105.461 983 1 036 686 30
ОФЗ 29009 17:16:42 106.551 −0.023 −0.02% 106.574 106.573 106.551 106.705 106.57 1 253 1 335 327 23
ОФЗ 29010 17:15:55 108 −0.692 −0.64% 108.692 108.401 108 108.695 108.075 75 688 81 800 012 85
ОФЗ 29012 17:16:20 99.67 −0.084 −0.08% 99.754 99.592 99.592 99.8 99.725 15 576 15 533 231 195
ОФЗ 29013 17:16:17 97.45 +0.002 0% 97.448 97.45 97.27 97.49 97.45 3 114 3 034 579 13
ОФЗ 29014 17:00:29 98.24 +0.05 +0.05% 98.19 98.05 98.05 98.24 98.19 3 014 2 959 445 13
ОФЗ 29015 17:00:29 97.57 −0.029 −0.03% 97.599 97.599 97.57 97.599 97.585 2 1 952 2
ОФЗ 29016 17:00:29 98.2 −0.14 −0.14% 98.34 98.2 98.2 98.2 98.2 5 4 910 2
ОФЗ 29017 17:01:52 97.13 +0.177 +0.18% 96.953 97.839 97.13 97.839 97.485 2 1 950 2
ОФЗ 29018 17:14:49 97.106 −0.194 −0.20% 97.3 97.3 97.105 97.3 97.238 22 21 392 16
ОФЗ 29019 17:00:29 97.7 +0.38 +0.39% 97.32 97.7 97.7 97.7 97.7 1 977 1
ОФЗ 29020 11:18:45 N/A 97.849 N/A N/A N/A N/A 0 0 0
ОФЗ 46011 17:12:32 138.9 +6.504 +4.91% 132.396 138.9 138.9 138.9 138.9 1 1 250 1
ОФЗ 46012 17:16:39 105 +2 +1.94% 103 106.9 104 106.9 105.3 3 3 001 3
ОФЗ 46018 17:06:23 100.998 +0.003 0% 100.995 101.176 100.871 101.176 100.991 102 41 204 10
ОФЗ 46020 17:16:25 97.6 −0.153 −0.16% 97.753 97.511 97.511 97.9 97.796 2 665 2 606 267 62
ОФЗ 46022 17:13:00 99.765 −0.004 0% 99.769 99.999 99.756 100 99.861 47 46 935 14
ОФЗ 46023 17:01:35 105.119 −2.635 −2.45% 107.754 106.3 105.119 106.3 105.71 2 1 057 2
ОФЗ 52001 17:16:20 101.775 +0.065 +0.06% 101.71 107.949 101.7 107.949 101.785 471 613 794 28
ОФЗ 52002 17:13:27 98 −0.05 −0.05% 98.05 98.097 98 98.1 98.077 61 546 68 333 456 43
ОФЗ 52003 17:16:20 97.8 +0.051 +0.05% 97.749 97.7 97.573 97.8 97.793 28 893 29 081 688 168
ОхтаГр БП0 17:02:59 102.63 −0.12 −0.12% 102.75 103.05 102.6 103.05 102.64 345 354 117 23
ПЕРЕСВ БП1 10:02:10 N/A 57 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 11:23:23 N/A 89.89 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 05.10.2020 10:06:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 11:18:53 N/A 90 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 14:59:45 13 −5.19 −28.53% 18.19 13 13 13 13 2 86 1
ПЕРЕСВЕТБ2 16:12:02 N/A 58 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 12:13:49 87.48 +29.48 +50.83% 58 87.48 87.48 87.48 87.48 1 875 1
ПИК БО-7 17:09:44 101.3 −0.89 −0.87% 102.19 102.22 101.13 102.22 101.21 128 129 543 18
ПИК БО-П01 17:05:03 99.38 −0.02 −0.02% 99.4 99.49 99.34 99.5 99.37 3 855 3 830 797 96
ПИК БО-П02 17:16:22 102.41 −0.09 −0.09% 102.5 101.82 101.79 102.6 102.3 816 367 296 117
ПИК БО-П03 17:14:29 104.85 +0.17 +0.16% 104.68 105 104.62 105 104.69 2 852 2 985 749 140
ПИК БО-П04 15:55:26 99.9 −0.06 −0.06% 99.96 99.9 99.9 99.9 99.9 2 1 998 1
ПИК БО-П06 17:15:17 100 −0.04 −0.04% 100.04 100 100 100.01 100.01 10 10 001 5
ПИК БО-П07 17:01:23 100.34 −0.02 −0.02% 100.36 100.49 100.33 100.5 100.36 8 658 8 689 450 79
ПИК К 1P1 16:31:17 N/A 100.94 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 17:15:59 101.79 −0.2 −0.20% 101.99 101.52 101.51 102.15 101.76 1 449 1 474 537 273
ПИК К 1P3 17:15:52 100.24 +0.12 +0.12% 100.12 100.33 100.1 100.34 100.24 1 591 1 594 785 113
Пионер 1P3 17:16:21 100.3 +0.3 +0.30% 100 99.75 99.75 100.31 100.02 14 14 002 5
Пионер 1P4 17:13:26 101.6 +0.08 +0.08% 101.52 101.69 101.5 101.69 101.59 3 042 3 090 418 48
Пионер 1P5 17:16:41 99.9 0 0% 99.9 99.9 99.86 99.9 99.9 9 128 9 118 557 263
ПионерБО2 16:51:26 N/A 99.9 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 17:16:09 102.53 +0.03 +0.03% 102.5 101.92 101.92 102.53 102.04 11 11 224 4
ПионЛизБП2 17:11:29 96.5 +0.27 +0.28% 96.23 96.14 96 96.74 96.39 599 577 349 54
ПионЛизБП3 17:15:13 95.25 −0.05 −0.05% 95.3 95.4 95.06 95.4 95.3 463 441 245 42
ПионЛизБП4 17:05:38 100.01 +0.01 +0.01% 100 100 99.98 100.05 100 299 298 995 22
ПКБ 1Р-01 17:06:59 104.07 +0.09 +0.09% 103.98 104.05 104 104.08 104.05 9 731 10 125 266 19
ПКБ БО-01 17:14:17 101.67 +0.03 +0.03% 101.64 101.65 101.57 101.67 101.63 1 506 459 152 64
ПКТ 01 17:16:34 92.39 −1.61 −1.71% 94 92.56 92.39 93.97 92.7 79 73 236 14
ПКТ 02 17:00:15 65.55 −0.01 −0.02% 65.56 66.31 65.55 66.99 65.77 76 49 983 9
ПКТ 03 17:15:57 96.05 −0.04 −0.04% 96.09 97.43 96.01 97.43 96.44 31 29 895 10
ПНППК 1P01 14:06:33 104.93 0 0% 104.93 104.93 104.93 104.93 104.93 11 11 542 2
ПозТех-1Р1 17:16:22 104.39 +0.43 +0.41% 103.96 104 103.93 104.52 104.24 213 222 030 28
ПолиплБ03 17:15:40 N/A 99.98 N/A N/A N/A N/A 0 0 0
ПолиплП1Б1 10:25:14 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 17:16:35 101.4 −0.33 −0.32% 101.73 101.7 101.28 102.77 101.63 628 638 261 246
ПолюсБ1 17:07:34 102.01 +0.05 +0.05% 101.96 101.81 101.44 102.01 101.57 469 476 375 36
ПолюсБ2 17:09:17 102.15 +0.03 +0.03% 102.12 102.15 102.15 102.15 102.15 21 21 452 2
ПолюсБ3 17:16:15 101.89 −0.23 −0.23% 102.12 101.89 101.89 101.9 101.89 11 11 208 7
ПочтаР1P10 17:16:39 99.13 +1.13 +1.15% 98 99.13 99.13 99.13 99.13 100 99 130 1
ПочтаРБ1P1 10:25:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 16:28:04 100.33 0 0% 100.33 100.33 100.3 100.33 100.33 474 342 475 907 326 18
ПочтаРБ1P3 16:33:50 98 −1 −1.01% 99 98 98 98 98 200 196 000 10
ПочтаРБ1P4 16:01:28 N/A 103 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 17:16:48 103.18 −0.29 −0.28% 103.47 101.52 101.52 103.2 102.58 16 16 414 9
ПочтаРБ1P6 14:36:36 N/A 100 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 10:25:16 N/A 106.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 15:35:01 N/A 103.4 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 10:55:33 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 14:30:30 N/A 102 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 17:12:41 N/A 101.5 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 16:00:20 100.13 +1.45 +1.47% 98.68 100.13 100.13 100.13 100.13 20 20 026 2
ПравоурмБ1 10:25:19 N/A 100.45 N/A N/A N/A N/A 0 0 0
ПрГарант 2 12.04.2021 18:34:24 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПрГрад Б01 10:25:21 N/A N/A N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 17:05:40 100.32 −0.08 −0.08% 100.4 100.44 100.32 100.44 100.32 59 59 191 9
ПР-Лиз 1P2 17:16:15 101.67 +0.12 +0.12% 101.55 101.95 101.5 101.96 101.63 90 91 467 7
ПР-Лиз 1P3 17:13:15 102.03 +0.03 +0.03% 102 102.21 102.02 102.21 102.05 132 134 708 12
ПР-Лиз 2P1 17:16:22 100.31 −0.11 −0.11% 100.42 100.5 100.1 100.56 100.25 2 266 2 271 645 152
Продкорп01 17:08:49 102.9 +0.89 +0.87% 102.01 102.86 102.62 103.02 102.91 246 253 167 21
Промкап 02 29.03.2021 15:19:46 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 10:25:38 N/A 103.99 N/A N/A N/A N/A 0 0 0
Промсвб3P1 17:11:41 99.48 −0.02 −0.02% 99.5 99.5 99.48 99.5 99.5 43 42 784 8
Промсвб3P3 17:05:02 99.52 −0.46 −0.46% 99.98 100.14 99.52 100.14 99.96 28 27 990 3
Промсвб4 05.04.2021 10:20:12 N/A 107.18 N/A N/A N/A N/A 0 0 0
Промсвб5 10:25:39 N/A N/A N/A N/A N/A N/A 0 0 0
ПромсвбБП1 16:07:47 100.06 −0.09 −0.09% 100.15 100.3 100.06 100.3 100.09 142 142 131 8
ПропфинБО1 10:18:25 N/A 97.79 N/A N/A N/A N/A 0 0 0
ПрУдмР08 10:25:48 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-04 15:08:52 99.3 +0.3 +0.30% 99 99 99 99.38 99.03 26 25 747 3
ПСБ FIX3P1 10:25:47 N/A N/A N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 17:00:22 102.6 +0.53 +0.52% 102.07 102.01 102.01 102.6 102.31 2 102 305 2
ПЮДМ БО-П2 17:05:05 102.8 +0.16 +0.16% 102.64 102.75 102.64 102.85 102.8 26 267 270 17
Райфб БР01 17:06:19 99.35 +0.15 +0.15% 99.2 99.25 99.25 99.35 99.35 2 194 2 179 635 4
РВК-Ин1Р01 17:11:19 98.5 +0.1 +0.10% 98.4 98.4 98.4 98.93 98.5 10 427 10 270 173 4
РГ Лиз 01 15:55:08 100.25 +0.25 +0.25% 100 100.25 100.25 100.25 100.25 15 15 038 1
РегПрод1Р1 17:02:57 105.28 +0.27 +0.26% 105.01 105.35 105.27 105.35 105.3 14 14 742 5
РедСофт1P2 16:50:26 100.47 −0.01 −0.01% 100.48 100.07 100.06 100.47 100.1 28 28 027 5
РедСофт2P1 17:16:29 106.29 +0.79 +0.75% 105.5 106.3 105.5 106.3 105.7 8 8 456 4
РенКредБО4 17:13:26 98.94 +0.35 +0.36% 98.59 98.56 98.56 98.99 98.93 182 180 058 22
РенКредБО6 17:07:05 98.49 +0.44 +0.45% 98.05 98.65 98.05 98.65 98.43 149 146 667 24
РенСтр1P1 17:12:44 100.5 0 0% 100.5 100.49 100.2 100.76 100.63 2 548 2 564 074 89
РЕСОЛизБ01 15:11:10 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 10:25:40 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 10:25:40 N/A 108.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 17:11:18 103.26 −0.01 −0.01% 103.27 103.27 101.01 103.27 103.24 80 82 588 8
РЕСОЛизБП2 16:01:04 N/A 102.8 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП3 17:16:41 100.16 +0.12 +0.12% 100.04 100.16 100.16 100.16 100.16 4 4 006 2
РЕСОЛизБП4 17:15:23 100.38 −0.01 −0.01% 100.39 100.36 100.32 100.4 100.39 3 308 3 320 747 37
РЕСОЛизБП6 17:15:54 104.13 +0.38 +0.37% 103.75 103.74 103.65 104.13 103.93 150 155 890 33
РЕСОЛизБП7 17:10:46 103.85 +0.4 +0.39% 103.45 104.23 103.39 104.23 103.87 302 313 698 18
РЕСОЛизБП8 15:49:29 N/A 98.99 N/A N/A N/A N/A 0 0 0
РЖД 1Б-01 10:00:04 N/A 98.94 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 17:15:02 100.29 −0.21 −0.21% 100.5 100.57 99.2 100.72 100.41 39 39 159 23
РЖД 1Р-06R 16:31:42 101.3 −1.1 −1.07% 102.4 101.3 101.3 101.3 101.3 451 456 863 6
РЖД 1Р-07R 17:16:47 101.16 +0.09 +0.09% 101.07 101.16 101.16 101.16 101.16 38 38 441 1
РЖД 1Р-08R 16:55:17 101 +0.5 +0.50% 100.5 100.5 100.5 101 100.63 4 4 025 2
РЖД 1Р-09R 13:25:07 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 17:15:53 103.58 +0.01 +0.01% 103.57 103.57 103.57 103.58 103.57 229 237 178 7
РЖД 1Р-11R 10:25:42 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 17:15:36 106.48 −0.94 −0.88% 107.42 107.37 106.38 107.52 107.07 159 170 236 19
РЖД 1Р-13R 17:16:29 113.04 +0.04 +0.04% 113 112.15 112.15 113.43 113 111 125 425 14
РЖД 1Р-14R 17:16:22 115.33 +0.5 +0.44% 114.83 116.02 112.61 116.02 114.83 62 71 198 25
РЖД 1Р-15R 16:01:34 N/A 107.6 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 17:15:54 105 +0.1 +0.10% 104.9 106.02 104.92 106.02 104.98 407 427 279 76
РЖД 1Р-17R 17:16:36 100.31 −0.18 −0.18% 100.49 99.98 99.98 100.59 100.3 10 10 030 8
РЖД 1Р-18R 16:19:56 100.99 +0.49 +0.49% 100.5 100.99 100.99 100.99 100.99 10 10 099 1
РЖД 1Р-19R 10:25:45 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 17:16:08 100.4 0 0% 100.4 100.9 100.3 100.9 100.39 3 391 3 404 176 192
РЖД 1Р-21R 17:12:46 98.4 +0.02 +0.02% 98.38 98.37 98.02 98.44 98.34 551 541 861 53
РЖД 1Р-22R 13:32:15 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 10:25:44 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 17:15:53 104 +0.1 +0.10% 103.9 104.49 103.85 104.49 103.92 875 909 329 214
РЖД Б01P2R 17:16:27 105 −0.23 −0.22% 105.23 105.24 104.94 105.65 105.06 180 189 101 37
РЖД Б01P3R 17:16:45 106 −1.89 −1.75% 107.89 106 106 106 106 50 53 000 1
РЖД Б01P4R 17:12:43 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 5 5 225 2
РЖД БО-02 17:06:10 102 +1.07 +1.06% 100.93 101 100 102 100.14 50 50 069 11
РЖД БО-05 10:26:32 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 10:42:29 100.89 0 0% 100.89 100.89 100.89 100.89 100.89 10 10 089 1
РЖД БО-09 10:26:14 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 10:26:14 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 16:41:26 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 10:26:15 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 10:26:15 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 10:26:15 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 10:26:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 10:26:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 13:23:44 N/A 125 N/A N/A N/A N/A 0 0 0
РЖД БО-18 10:26:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 10:26:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 16:37:35 103.2 −0.55 −0.53% 103.75 103.52 103.2 103.52 103.38 34 176 35 330 163 21
РЖД-23 обл 16:53:45 103.54 −0.29 −0.28% 103.83 103.85 103.4 103.85 103.6 32 587 33 761 487 26
РЖД-28 обл 14:48:13 100.15 +0.15 +0.15% 100 100.15 100.15 100.15 100.15 2 2 003 1
РЖД-30 обл 17:16:47 100.5 −0.3 −0.30% 100.8 100.5 100.5 100.5 100.5 250 251 250 1
РЖД-32 обл 17:16:25 100.75 +0.13 +0.13% 100.62 100.9 100.65 100.9 100.74 157 158 168 34
РЖД-33 обл 10:26:18 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 10:26:18 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 10:26:18 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 17:12:43 N/A 100.97 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 10:26:18 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 17:10:02 102.57 −0.12 −0.12% 102.69 102.89 102.44 102.89 102.61 2 928 3 004 311 145
РитйлБФ1P1 17:15:16 99.5 +0.01 +0.01% 99.49 99.5 99.05 99.58 99.49 5 266 5 239 006 120
РитйлБФ1P2 17:11:15 99.83 −0.02 −0.02% 99.85 99.85 99.65 99.87 99.83 14 293 14 269 174 234
РКССочи2Р1 17:16:10 100.49 0 0% 100.49 100.64 100.41 100.64 100.49 1 118 1 123 473 77
РКССочиБ01 17:16:39 103.29 −0.12 −0.12% 103.41 103.01 103.01 103.41 103.27 227 234 430 40
РН БАНК 01 13:42:18 100.19 +0.01 +0.01% 100.18 100.19 100.19 100.19 100.19 86 86 163 2
РН БАНК1Р3 11:52:10 101.7 0 0% 101.7 101.7 101.7 101.7 101.7 390 396 630 1
РН БАНК1Р4 16:25:30 102.1 −0.2 −0.20% 102.3 102.3 102.1 102.3 102.1 124 126 606 4
РН БАНК1Р5 16:46:53 102.19 +0.19 +0.19% 102 101.91 101.9 102.19 101.96 16 16 314 6
РН БАНК1Р6 12:04:48 N/A 101.35 N/A N/A N/A N/A 0 0 0
РН БАНК1Р7 16:48:09 98.66 +0.09 +0.09% 98.57 98.6 98.6 98.9 98.66 18 17 758 6
РНКБ 01 14:48:17 100 −0.1 −0.10% 100.1 100 100 100 100 20 20 000 2
Роделен1Р1 17:13:53 101.29 +0.15 +0.15% 101.14 101.07 101.07 101.38 101.29 144 28 269 25
Роделен1Р2 17:16:24 101 +0.52 +0.52% 100.48 101.32 100.52 101.32 101.2 362 219 959 38
РОЛЬФ 1Р01 17:07:14 102.3 +0.05 +0.05% 102.25 102.91 102.11 102.91 102.29 640 654 660 36
РОЛЬФ 1Р02 17:16:27 101.2 −0.03 −0.03% 101.23 101.18 101.07 101.38 101.2 1 238 1 252 844 72
Росагрл1Р1 15:46:07 99.98 0 0% 99.98 99.98 99.98 99.98 99.98 20 19 996 2
Росагрл1Р2 15:36:00 99.85 0 0% 99.85 99.85 99.85 99.85 99.85 5 4 993 1
Росбанк2P3 10:26:20 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 16:37:14 102.15 −0.05 −0.05% 102.2 102.16 102.15 102.16 102.15 1 189 1 214 565 8
Росбанк2P5 11:08:56 100.13 +0.02 +0.02% 100.11 100.13 100.13 100.13 100.13 6 6 008 1
Росбанк2P6 12:38:20 N/A 102.35 N/A N/A N/A N/A 0 0 0
Росбанк2P7 13:00:47 N/A 100.09 N/A N/A N/A N/A 0 0 0
Росбанк2P8 17:10:57 98.8 −0.44 −0.44% 99.24 99.25 98.8 99.25 98.81 4 079 4 030 277 4
РосбанкБ11 10:26:22 N/A 100 N/A N/A N/A N/A 0 0 0
РосбанкБ12 14:30:25 N/A 101.25 N/A N/A N/A N/A 0 0 0
РосбанкБ19 10:26:38 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 16:01:04 N/A 82.48 N/A N/A N/A N/A 0 0 0
РосбанкБ25 15:33:21 N/A 85.02 N/A N/A N/A N/A 0 0 0
РосбанкБ26 11:16:51 N/A 100.29 N/A N/A N/A N/A 0 0 0
РосбанкБО5 10:26:39 N/A 103.5 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10:26:39 N/A 80 N/A N/A N/A N/A 0 0 0
Росбн13ИП 11:16:57 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 10:00:34 N/A 114 N/A N/A N/A N/A 0 0 0
Росбн15ИП 10:26:40 N/A 109.35 N/A N/A N/A N/A 0 0 0
Росбн18ИП 11:17:03 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 10:26:40 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБО12 13:06:45 N/A 88.91 N/A N/A N/A N/A 0 0 0
РосбнБСО12 10:26:41 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 10:26:41 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 10:26:41 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 10:26:41 N/A 100 N/A N/A N/A N/A 0 0 0
РосДорБ 02 10:26:49 N/A 100 N/A N/A N/A N/A 0 0 0
Росморп1Р1 17:16:50 97.55 +0.3 +0.31% 97.25 97.5 97.5 97.56 97.55 48 46 824 40
РОСНАНО2P1 17:15:15 101.61 +0.01 +0.01% 101.6 101.49 101.49 101.78 101.64 448 455 345 36
РОСНАНО2P4 16:45:31 99.56 −0.1 −0.10% 99.66 99.8 99.4 99.98 99.61 628 625 579 85
РОСНАНО2P5 16:54:09 99.3 +0.01 +0.01% 99.29 98.55 98.45 99.39 98.91 167 165 834 22
Роснефть04 17:15:01 103.1 +0.22 +0.21% 102.88 103.52 102.77 103.52 103 26 26 780 18
Роснефть05 16:10:21 103.11 −0.01 −0.01% 103.12 103.14 102.48 103.14 102.82 43 44 212 21
Роснефть06 12:38:20 N/A 105.99 N/A N/A N/A N/A 0 0 0
Роснефть07 17:15:50 101.5 +0.01 +0.01% 101.49 102.41 101.31 102.41 101.45 40 40 579 19
Роснефть08 17:16:41 101.37 −0.13 −0.13% 101.5 101.4 99.94 101.4 100.13 54 54 072 12
Роснефть09 12:52:13 N/A 105 N/A N/A N/A N/A 0 0 0
Роснефть10 13:51:15 N/A 104.5 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 16:00:36 103 −0.5 −0.48% 103.5 103 103 103 103 2 2 060 2
РоснефтьБ5 16:05:50 100.45 −0.05 −0.05% 100.5 100.45 100.45 100.45 100.45 1 1 005 1
РоснефтьБ6 10:26:44 N/A 100.55 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 16:00:36 N/A 103.18 N/A N/A N/A N/A 0 0 0
Роснфт1P1 10:26:44 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 16:57:01 102.42 −0.06 −0.06% 102.48 102.42 102.42 102.42 102.42 9 9 218 1
Роснфт1P3 12:08:44 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 17:10:11 103.82 −0.16 −0.15% 103.98 104.26 103.59 104.26 103.71 2 565 2 660 155 87
Роснфт1P5 10:26:46 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 10:26:46 N/A 100.32 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:26:46 N/A 100.66 N/A N/A N/A N/A 0 0 0
Роснфт1P8 11:17:09 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 11:17:14 N/A 100.05 N/A N/A N/A N/A 0 0 0
Роснфт2P10 17:16:47 96.5 −0.39 −0.40% 96.89 96.56 96.48 96.56 96.51 17 16 406 11
Роснфт2P2 11:17:20 N/A 100.05 N/A N/A N/A N/A 0 0 0
Роснфт2P3 14:30:25 N/A 102.3 N/A N/A N/A N/A 0 0 0
Роснфт2P4 17:12:57 101.49 −0.01 −0.01% 101.5 101.21 101.1 102 101.52 245 248 714 44
Роснфт2P5 17:16:30 101.45 −0.62 −0.61% 102.07 102.07 101.14 102.07 101.45 223 226 228 17
Роснфт2P6 17:16:35 N/A 107.94 N/A N/A N/A N/A 0 0 0
Роснфт2P7 10:26:48 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 16:41:12 103.48 −0.01 −0.01% 103.49 103.48 103.48 103.48 103.48 2 2 070 2
Роснфт2P9 17:15:58 99.1 −3.83 −3.72% 102.93 99.1 99.1 99.1 99.1 1 991 1
Роснфт3P01 11:17:26 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт3P02 11:17:33 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО10 16:42:22 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 17:12:40 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО12 17:12:40 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО13 10:27:12 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО14 17:12:41 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:27:12 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 17:16:48 N/A 110.88 N/A N/A N/A N/A 0 0 0
РоснфтБО4 10:27:13 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 16:43:16 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 17:16:48 107.64 +0.14 +0.13% 107.5 107.64 107.64 107.64 107.64 1 1 076 1
РоссетБ1Р1 16:00:32 102.52 +0.02 +0.02% 102.5 102.53 102.52 102.53 102.52 3 3 076 3
РоссетБ1Р2 13:18:40 N/A 102 N/A N/A N/A N/A 0 0 0
РоссетБ1Р3 10:27:14 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 10:04:31 N/A 100.05 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 14:49:18 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 21.01.2021 12:38:27 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 21.01.2021 12:38:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 21.01.2021 12:38:48 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 12.02.2021 10:11:09 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 03.02.2021 10:23:13 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 10:27:15 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 10:27:14 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 16:58:14 104.4 +3.12 +3.08% 101.28 101.43 101.43 104.4 103.91 6 6 234 5
Ростел1P2R 16:00:28 103.54 +0.07 +0.07% 103.47 102.41 102.41 103.57 103.17 38 39 204 13
Ростел1P3R 17:16:25 102.29 −1.4 −1.35% 103.69 102.39 102.29 102.39 102.3 819 837 800 303
Ростел1P4R 16:25:18 100.36 −1.28 −1.26% 101.64 100.36 100.36 100.36 100.36 1 1 004 1
Ростел1P5R 16:00:30 102.05 −0.84 −0.82% 102.89 102.89 102.05 102.89 102.41 382 391 198 6
Ростел2P1R 15:26:29 101.9 +0.15 +0.15% 101.75 101.89 101.89 101.9 101.9 2 2 038 2
Ростел2P2R 17:05:40 99.75 +0.34 +0.34% 99.41 99.65 99.65 100 99.83 204 203 658 40
Ростел2P3R 17:15:41 99.85 −0.25 −0.25% 100.1 99.51 99.51 100.36 99.73 25 605 25 536 920 71
Ростел2P4R 12:31:16 N/A 101 N/A N/A N/A N/A 0 0 0
Ростел2P5R 10:36:03 N/A N/A N/A N/A N/A N/A 0 0 0
РостелБО-1 14:08:41 N/A 106.56 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 17:08:18 100.1 −0.05 −0.05% 100.15 100.1 100.1 100.1 100.1 70 70 070 1
РоялКапБО3 16:57:43 101.86 +0.36 +0.35% 101.5 101.97 101.16 101.99 101.83 273 277 986 22
РоялКапБО4 16:58:52 101.68 −0.06 −0.06% 101.74 101.72 101.46 101.8 101.69 98 99 655 20
РоялКапБО5 17:15:58 100.85 +0.12 +0.12% 100.73 100.84 100.74 100.87 100.84 124 125 040 17
РСБ ХМАО01 10:36:00 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 17:15:54 100.49 0 0% 100.49 100.49 100.49 100.49 100.49 1 1 005 1
РСГ-ФинБ09 10:57:41 N/A 105 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 17:16:34 101 −0.89 −0.87% 101.89 101.49 101 101.49 101.33 30 30 399 4
РСГ-ФинБ11 15:53:42 103.62 +0.07 +0.07% 103.55 103.57 103.56 104.98 103.95 27 28 066 8
РСГ-ФинБ7 17:16:50 102.75 −0.7 −0.68% 103.45 102.39 102.39 103.01 102.96 142 146 205 26
РСетиЛЭБО3 12:04:50 N/A 99.1 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО4 15:49:27 N/A 98.95 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 10:35:57 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P1 16:01:31 N/A 103.8 N/A N/A N/A N/A 0 0 0
РСетиМР1P2 16:00:30 N/A 101.79 N/A N/A N/A N/A 0 0 0
РСетиМР1P3 15:40:07 N/A 98.45 N/A N/A N/A N/A 0 0 0
РСетиМРБ10 14:30:30 N/A 102 N/A N/A N/A N/A 0 0 0
РСетиМРБ5 10:35:57 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 10:35:57 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 17:11:46 102.75 −0.05 −0.05% 102.8 102.89 102.02 102.89 102.43 17 008 17 420 648 101
РСХБ 06Т1 10:36:01 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 10:38:28 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 17:16:46 124.13 −0.67 −0.54% 124.8 124.1 123.94 124.53 124.14 1 318 1 636 128 58
РСХБ 09Т1 17:15:31 102.7 −0.77 −0.74% 103.47 102.69 102.4 102.8 102.62 266 272 970 44
РСХБ 11В1 17:01:38 116.9339 −0.0661 −0.06% 117 116.9339 116.9339 116.9339 117.3784 1 90 636 1
РСХБ 12 16:53:05 100.6 −0.5 −0.49% 101.1 100.6 100.6 100.6 100.6 25 25 150 1
РСХБ 13 12:33:28 N/A 100.79 N/A N/A N/A N/A 0 0 0
РСХБ 14 16:59:24 100.42 −0.35 −0.35% 100.77 100.59 100.4 100.59 100.56 2 491 2 504 925 11
РСХБ 15 16:25:48 100.7 −1.03 −1.01% 101.73 100.7 100.7 100.7 100.7 15 15 105 2
РСХБ 16 14:30:19 N/A 102 N/A N/A N/A N/A 0 0 0
РСХБ 17 15:09:20 97 −5.61 −5.47% 102.61 97 97 97 97 1 970 1
РСХБ 18 16:10:56 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 255 256 275 11
РСХБ 20 17:14:24 101.76 −0.24 −0.24% 102 102 101.31 102.2 101.41 83 84 172 12
РСХБ 21 16:51:24 97.24 +0.34 +0.35% 96.9 97.2 96.5 97.29 96.57 5 303 5 121 158 34
РСХБ 22 13:47:22 N/A 104.98 N/A N/A N/A N/A 0 0 0
РСХБ 23 14:30:19 103 −0.24 −0.23% 103.24 100.03 100.03 103.29 103.13 22 22 688 3
РСХБ 24 10:53:06 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 11:44:01 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 17:04:13 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 27 11:41:51 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 10:38:28 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 31Т1 10:38:34 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 17:12:45 100.58 −0.12 −0.12% 100.7 100.58 100.54 100.58 100.54 1 055 1 060 719 3
РСХБ Б02RP 17:15:50 99.98 +0.35 +0.35% 99.63 99.98 99.56 99.98 99.89 589 588 357 52
РСХБ Б03RP 17:11:51 97.4 +0.15 +0.15% 97.25 96.76 96.76 97.43 97.4 322 313 641 15
РСХБ Б04RP 17:16:49 97.3 −0.35 −0.36% 97.65 97.09 97.09 97.65 97.31 261 253 991 23
РСХБ БО 2P 17:16:36 100.45 −0.19 −0.19% 100.64 100.62 100.45 100.62 100.57 19 19 108 4
РСХБ БО 3P 14:17:02 N/A 101.4 N/A N/A N/A N/A 0 0 0
РСХБ БО10Р 16:43:17 100.25 0 0% 100.25 100.25 100.2 100.25 100.22 530 531 155 17
РСХБ БО13 16:31:40 N/A 101.2 N/A N/A N/A N/A 0 0 0
РСХБ БО14 15:09:39 101 −0.5 −0.49% 101.5 101.01 101 101.01 101 140 141 400 2
РСХБ БО15 15:37:40 N/A 102.44 N/A N/A N/A N/A 0 0 0
РСХБ БО17 10:38:31 N/A 99.84 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 17:12:51 101.44 +0.17 +0.17% 101.27 101.75 101.2 101.75 101.33 1 601 1 622 301 48
РСХБ БО-6Р 17:05:07 103.36 −0.04 −0.04% 103.4 103.78 103.36 103.78 103.55 679 703 129 25
РСХБ БО-7Р 10:38:30 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 10:38:31 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 17:03:07 N/A 100.8 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 16:39:22 100.38 +0.17 +0.17% 100.21 100.79 100.38 100.79 100.4 63 721 63 973 268 6
РСХБ С01Е1 17:01:35 N/A 94.85 N/A N/A N/A N/A 0 0 0
РСХБ2Р09 17:14:02 99.13 −0.12 −0.12% 99.25 99.8 99.13 99.93 99.81 1 162 1 159 771 16
РСХБ2Р1RIB 10:38:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р2RIB 10:38:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 11:01:24 N/A 100.05 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 14:30:30 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 14:30:30 N/A 99.1 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 12:02:37 N/A 101.83 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 17:15:38 105.3 −0.18 −0.17% 105.48 106.37 105.21 106.37 105.87 67 70 933 13
РУСАБрБ1P1 16:57:45 101.9 −0.09 −0.09% 101.99 101.9 101.5 101.9 101.55 1 141 1 158 679 15
РУСАБрБ1P2 17:05:06 N/A 102.29 N/A N/A N/A N/A 0 0 0
РУСАБрБ1P3 17:11:52 101.2 −0.1 −0.10% 101.3 101.8 101.05 101.8 101.1 2 426 2 452 752 12
РУСАБрБ1P4 16:45:30 100.4 −0.3 −0.30% 100.7 100.74 100.26 100.74 100.69 192 193 320 18
РУСАБрБ2P1 17:13:11 98.44 −0.31 −0.31% 98.75 99 98.3 99.01 98.59 370 364 767 91
РусАква1Р1 17:15:59 100.96 +0.18 +0.18% 100.78 100.89 100.62 101 100.89 9 965 10 053 905 170
РУСАЛБрБ01 17:10:32 92.99 −3.04 −3.17% 96.03 96.02 90.06 96.02 92.52 433 400 611 49
РусГидро01 31.03.2021 18:50:00 101.96 +1.75 +1.75% 100.21 101.97 101.96 101.97 101.97 24 24 473 10
РусГидро02 31.03.2021 18:40:03 N/A 100.99 N/A N/A N/A N/A 0 0 0
РусГидро07 14:57:15 95.25 +1.52 +1.62% 93.73 95.25 95.25 95.25 95.25 1 953 1
РусГидро08 17:15:29 90.18 −4.53 −4.78% 94.71 90.18 90.18 90.18 90.18 15 13 527 2
РусГидро09 16:43:21 N/A 102 N/A N/A N/A N/A 0 0 0
РуСол клА 16:45:52 N/A 100.02 N/A N/A N/A N/A 0 0 0
РуСол клБ 16:45:52 103.1 0 0% 103.1 103.1 103.1 103.1 103.1 1 970 1
РуСол клВ 10:39:25 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл10 17:11:05 101.03 −0.11 −0.11% 101.14 101.28 101 101.28 101.1 13 079 661 130 405
СамарОбл12 17:15:07 105.82 +0.04 +0.04% 105.78 104.77 104.77 105.82 105.63 47 44 681 11
СамарОбл13 16:27:27 102.01 −1.03 −1.00% 103.04 102.01 102.01 102.89 102.19 5 4 598 5
СамарОбл14 13:04:21 N/A 101 N/A N/A N/A N/A 0 0 0
СамарОбл15 16:43:56 N/A 97.5 N/A N/A N/A N/A 0 0 0
Самолет 01 10:39:23 N/A 109 N/A N/A N/A N/A 0 0 0
Самолет1P4 15:54:28 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 17:16:13 99.83 −0.2 −0.20% 100.03 100 99.83 100 99.94 210 209 884 6
Самолет1P6 17:14:46 100.94 −0.14 −0.14% 101.08 101.18 100.8 101.44 101.2 847 857 173 70
Самолет1P7 17:16:51 105.32 −0.4 −0.38% 105.72 105.3 105.22 105.66 105.5 1 650 1 740 693 100
Самолет1P8 17:08:15 105.15 +0.22 +0.21% 104.93 104.73 104.5 105.16 104.89 3 032 3 180 244 179
Самолет1P9 17:16:41 101 −0.09 −0.09% 101.09 100.85 100.79 101.14 101.01 6 795 6 863 957 655
СамолетБП1 16:37:21 103.29 +1.28 +1.25% 102.01 103.29 103.26 103.29 103.28 14 7 230 5
СамолетБП2 16:59:59 105.5 −0.1 −0.09% 105.6 105.51 105.5 105.51 105.51 3 3 165 2
СамолетБП3 10:39:52 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 16:53:11 102.13 −0.46 −0.45% 102.59 102.36 102.13 102.41 102.26 58 59 309 10
Сбер Sb10R 09.04.2021 09:50:27 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Сбер Sb12R 17:13:18 101.7 −0.12 −0.12% 101.82 101.98 101.57 102.08 101.76 14 811 15 071 710 78
Сбер Sb13R 17:13:26 100.78 −0.02 −0.02% 100.8 100.63 100.63 101.08 100.76 337 339 554 26
Сбер Sb14R 17:16:10 100.45 −0.24 −0.24% 100.69 100.79 100.43 100.79 100.45 15 456 15 525 707 104
Сбер Sb15R 17:15:02 99.33 +0.05 +0.05% 99.28 99.63 99.31 99.63 99.36 3 204 3 183 630 72
Сбер Sb16R 17:10:07 97 −0.38 −0.39% 97.38 97.14 96.31 97.8 96.85 11 799 11 427 265 167
Сбер Sb17R 17:13:32 98.1 +0.05 +0.05% 98.05 97.99 97.69 98.24 98.06 7 182 7 042 885 114
Сбер Sb18R 17:10:13 98.53 −0.4 −0.40% 98.93 98.21 98.21 98.88 98.49 5 044 4 967 735 78
Сбер Sb19R 17:10:49 97.81 +0.06 +0.06% 97.75 97.51 97.41 98.13 97.65 663 647 414 65
Сбер Sb24R 17:13:15 100 0 0% 100 100.05 99.99 100.1 100 227 224 227 225 625 107
Сбер2СУБ2R 15:12:52 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберБ Б12R 17:08:15 101.1 −0.1 −0.10% 101.2 101.49 101.1 101.51 101.14 4 202 4 249 787 32
СберБ Б16R 17:16:38 102.2 +0.05 +0.05% 102.15 101.83 101.7 102.25 101.88 712 725 352 33
СберБ Б50R 13:16:50 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 17:08:31 102.04 −0.15 −0.15% 102.19 101.87 101.25 102.4 101.71 10 588 10 768 941 98
СберБ БО19 16:59:49 100.32 +0.17 +0.17% 100.15 100.04 100 100.49 100.33 2 112 2 118 930 27
СберБ БО37 16:48:36 101.75 −0.2 −0.20% 101.95 101.8 101.7 101.82 101.8 21 439 21 824 864 20
СберБ БО4R 17:12:30 100.58 −0.01 −0.01% 100.59 100.5 100.5 100.68 100.39 23 506 23 653 460 36
СберБ БО6R 17:16:47 101.48 −0.02 −0.02% 101.5 101.8 101.39 101.8 101.46 1 322 1 341 285 55
СберИОС10 14:04:30 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС100 10:47:04 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС101 10:53:15 N/A 105.4 N/A N/A N/A N/A 0 0 0
СберИОС105 10:44:57 N/A 132 N/A N/A N/A N/A 0 0 0
СберИОС106 10:44:57 N/A 130.9 N/A N/A N/A N/A 0 0 0
СберИОС107 17:00:25 92.75 −0.85 −0.91% 93.6 91.41 91.41 93 92.74 563 522 143 13
СберИОС11 10:57:19 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС110 17:09:58 99.99 −0.12 −0.12% 100.11 98.32 98.3 100 99.3 4 562 4 530 111 16
СберИОС112 17:16:34 111.9 −1 −0.89% 112.9 111.91 111.9 112 111.92 6 612 7 400 028 10
СберИОС113 10:47:04 N/A 107.4 N/A N/A N/A N/A 0 0 0
СберИОС115 10:47:04 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС116 10:47:04 N/A 111.6 N/A N/A N/A N/A 0 0 0
СберИОС117 10:47:04 N/A 106.1 N/A N/A N/A N/A 0 0 0
СберИОС118 10:44:57 N/A 128.9 N/A N/A N/A N/A 0 0 0
СберИОС119 10:47:04 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС121 11:34:05 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС123 17:16:23 89.6 −1.11 −1.22% 90.71 89.6 89.6 89.6 89.6 2 104 1 885 184 5
СберИОС126 16:04:08 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС127 17:00:15 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС129 10:47:04 N/A 107.1 N/A N/A N/A N/A 0 0 0
СберИОС13 10:47:04 N/A 125.6 N/A N/A N/A N/A 0 0 0
СберИОС130 10:44:56 N/A 124.5 N/A N/A N/A N/A 0 0 0
СберИОС131 10:47:04 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС132 10:44:56 N/A 133.69 N/A N/A N/A N/A 0 0 0
СберИОС133 10:47:04 N/A 104.5 N/A N/A N/A N/A 0 0 0
СберИОС134 10:47:04 N/A 114.1 N/A N/A N/A N/A 0 0 0
СберИОС135 17:07:41 91.11 −0.14 −0.15% 91.25 93 91.11 93 92.98 101 93 911 6
СберИОС137 13:34:50 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС139 11:05:46 101 −0.4 −0.39% 101.4 82.31 82.31 101 100.88 152 153 333 3
СберИОС14 15:09:59 106.1 −0.1 −0.09% 106.2 106.1 106.1 106.1 106.1 15 15 915 1
СберИОС142 10:47:09 N/A 117.1 N/A N/A N/A N/A 0 0 0
СберИОС143 10:47:09 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС144 10:47:09 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС145 10:47:09 N/A 114.2 N/A N/A N/A N/A 0 0 0
СберИОС146 16:26:41 96.6 −0.6 −0.62% 97.2 96.61 96.6 96.62 96.6 4 928 4 760 591 6
СберИОС15 14:04:31 101.2 +0.8 +0.80% 100.4 101.2 101.2 101.2 101.2 159 160 908 2
СберИОС150 16:31:28 99.2 +0.3 +0.30% 98.9 99.2 99.2 99.2 99.2 1 992 1
СберИОС152 17:03:44 108.8 −0.3 −0.27% 109.1 109.01 108.51 109.01 108.89 2 003 2 181 022 30
СберИОС153 17:05:16 91.3 −0.5 −0.54% 91.8 91 91 91.31 91.27 5 139 4 690 304 14
СберИОС156 17:00:15 85.73 −2.77 −3.13% 88.5 85.73 85.73 85.73 85.73 1 857 1
СберИОС157 10:47:09 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС159 16:53:24 108 +0.5 +0.47% 107.5 108 108 108 108 2 019 2 180 520 6
СберИОС160 16:37:17 96.6 −0.61 −0.63% 97.21 96.63 96.6 96.63 96.61 4 267 4 122 224 8
СберИОС162 10:47:09 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберИОС163 10:47:09 N/A 111.5 N/A N/A N/A N/A 0 0 0
СберИОС164 16:55:07 97.9 −0.2 −0.20% 98.1 97.9 97.9 97.9 97.9 1 979 1
СберИОС165 17:00:15 98.8 −0.2 −0.20% 99 98.8 98.8 99 98.83 667 659 196 3
СберИОС17 16:33:50 102.8 0 0% 102.8 102.8 102.8 102.8 102.8 1 1 028 1
СберИОС171 17:08:02 109.8 +0.09 +0.08% 109.71 109.8 109.8 109.81 109.8 1 965 2 157 616 9
СберИОС172 16:45:45 96.8 −0.5 −0.51% 97.3 97 96.8 97 96.81 1 755 1 698 942 9
СберИОС173 10:47:09 N/A 91.39 N/A N/A N/A N/A 0 0 0
СберИОС174 11:45:17 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 10:47:09 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС176 10:47:09 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС177 16:49:07 97.6 −0.1 −0.10% 97.7 97.6 97.6 97.6 97.6 6 5 856 4
СберИОС178 15:22:03 98.5 +1.1 +1.13% 97.4 98.48 98.48 98.5 98.49 27 26 592 2
СберИОС18 10:47:09 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС180 17:00:15 95.9 −0.45 −0.47% 96.35 95.9 95.9 95.9 95.9 1 313 1 259 167 3
СберИОС181 10:47:09 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС182 10:47:09 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС186 16:55:44 99.1 −0.3 −0.30% 99.4 99.11 99.1 99.11 99.11 1 404 1 391 464 7
СберИОС187 17:00:15 84.9 −1.2 −1.39% 86.1 85 84.9 85 84.9 2 121 1 800 731 9
СберИОС188 17:00:15 92.81 −0.49 −0.53% 93.3 94.99 92.8 94.99 92.9 1 055 980 137 6
СберИОС19 10:47:09 N/A 106.19 N/A N/A N/A N/A 0 0 0
СберИОС191 10:47:09 N/A 96.2 N/A N/A N/A N/A 0 0 0
СберИОС192 10:47:09 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС193 17:15:53 88 −0.89 −1.00% 88.89 88.01 87.9 89.2 87.92 426 374 552 13
СберИОС20 14:04:31 103.9 −6.6 −5.97% 110.5 103.9 103.9 103.9 103.9 113 117 407 2
СберИОС200 17:00:15 88.5 −0.2 −0.23% 88.7 88.5 88.5 88.5 88.5 3 2 655 2
СберИОС201 14:36:12 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС202 14:36:07 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС203 12:29:31 97.6 −0.2 −0.20% 97.8 97.61 97.6 97.61 97.61 1 598 1 559 748 2
СберИОС204 10:47:09 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС206 10:47:09 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС207 10:47:09 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС208 16:32:54 82.6 −0.4 −0.48% 83 82.6 82.6 82.6 82.6 669 552 594 3
СберИОС21 10:47:09 N/A 123.6 N/A N/A N/A N/A 0 0 0
СберИОС210 17:00:15 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС211 17:00:15 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС212 16:43:15 95.9 −0.2 −0.21% 96.1 95.92 95.9 95.92 95.91 989 948 503 7
СберИОС213 16:44:03 95.4 −0.2 −0.21% 95.6 95.41 95.4 95.41 95.4 2 077 1 981 558 3
СберИОС214 10:47:15 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС215 10:58:54 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС216 17:00:15 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС217 10:47:15 N/A 90.3 N/A N/A N/A N/A 0 0 0
СберИОС218 10:47:15 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС219 17:00:15 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС22 17:13:45 102 0 0% 102 97.5 97.5 102 98.25 6 5 895 2
СберИОС220 10:52:47 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС221 10:47:15 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС223 10:47:15 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС224 17:12:27 89.71 −0.5 −0.55% 90.21 89.7 89.7 89.72 89.71 300 269 121 4
СберИОС226 11:18:22 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС227 10:47:15 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 10:47:15 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС23 11:33:44 102 −0.2 −0.20% 102.2 102 102 102 102 100 102 000 1
СберИОС230 17:00:15 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС231 15:09:25 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС232 17:00:15 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС233 17:00:15 N/A 90.3 N/A N/A N/A N/A 0 0 0
СберИОС234 10:47:15 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 13:35:55 N/A 95.65 N/A N/A N/A N/A 0 0 0
СберИОС239 10:47:15 N/A 107.1 N/A N/A N/A N/A 0 0 0
СберИОС24 10:47:15 N/A 133.6 N/A N/A N/A N/A 0 0 0
СберИОС240 09.04.2021 18:50:02 101 0 0% 101 101 101 101 101 1 1 010 1
СберИОС241 10:47:15 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС242 10:47:15 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС243 12:23:02 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС244 11:18:13 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС245 17:00:15 82.4 −2.6 −3.06% 85 82.4 82.4 82.4 82.4 2 501 2 060 824 4
СберИОС246 13:10:44 103.1 −0.9 −0.87% 104 103.1 103.1 103.1 103.1 108 111 348 1
СберИОС248 17:00:15 N/A 91.4 N/A N/A N/A N/A 0 0 0
СберИОС25 10:47:15 N/A 114.2 N/A N/A N/A N/A 0 0 0
СберИОС250 10:47:15 N/A 90.61 N/A N/A N/A N/A 0 0 0
СберИОС251 12:41:35 100.5 −0.5 −0.50% 101 101.3 100.5 101.3 100.5 400 402 008 2
СберИОС252 10:47:15 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС253 17:05:20 89 +4.1 +4.83% 84.9 84.5 84.5 89 84.62 37 31 310 2
СберИОС254 17:03:36 98.1 −0.3 −0.30% 98.4 94 94 98.11 96.74 6 5 804 4
СберИОС256 10:47:21 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС257 10:47:21 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС259 17:00:15 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС26 10:44:37 N/A 120.3 N/A N/A N/A N/A 0 0 0
СберИОС260 10:47:15 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС264 13:03:10 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС265 10:47:15 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС266 10:47:15 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС267 11:42:06 96.1 −0.3 −0.31% 96.4 96.1 96.1 96.1 96.1 625 600 625 1
СберИОС269 10:47:21 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС27 10:47:15 N/A 116.5 N/A N/A N/A N/A 0 0 0
СберИОС270 17:05:21 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС271 14:54:13 108.5 −0.5 −0.46% 109 108.5 108.4 108.5 108.49 8 801 9 548 085 13
СберИОС272 12:18:56 96.6 −0.4 −0.41% 97 96.6 96.6 96.6 96.6 1 000 966 000 1
СберИОС273 17:06:55 88 +1.1 +1.27% 86.9 88 88 88 88 20 17 600 1
СберИОС274 10:47:21 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС275 14:39:05 N/A 98.89 N/A N/A N/A N/A 0 0 0
СберИОС276 17:00:15 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС277 10:47:21 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС278 10:47:15 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС279 10:52:47 N/A 96.2 N/A N/A N/A N/A 0 0 0
СберИОС28 16:35:03 100.8 −0.3 −0.30% 101.1 100.8 100.8 100.8 100.8 102 102 816 1
СберИОС280 11:17:24 91 −0.8 −0.87% 91.8 91 91 91 91 55 50 050 1
СберИОС282 15:47:53 82.3 −0.5 −0.60% 82.8 82.3 82.3 82.3 82.3 50 41 150 1
СберИОС283 12:23:04 93 −0.5 −0.53% 93.5 93 93 93 93 163 151 590 1
СберИОС284 15:49:24 94.3 +0.1 +0.11% 94.2 94.3 94.3 94.3 94.3 501 472 443 2
СберИОС285 16:02:18 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС286 17:00:15 87.81 −0.49 −0.55% 88.3 87.81 87.81 87.81 87.81 2 000 1 756 200 3
СберИОС287 10:47:21 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС288 17:00:15 89.2 −0.6 −0.67% 89.8 91.5 89.2 91.5 89.3 111 99 127 2
СберИОС289 16:54:35 98 +0.23 +0.24% 97.77 98 98 98 98 5 4 900 2
СберИОС29 17:15:31 97.63 −4.37 −4.28% 102 97.63 97.63 97.63 97.63 1 976 1
СберИОС290 13:45:02 98 +2.94 +3.09% 95.06 98 98 98 98 3 2 940 1
СберИОС291 10:47:21 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС292 17:05:17 89.6 −1.89 −2.07% 91.49 88.21 88.21 90 89.14 1 097 977 878 16
СберИОС293 10:47:21 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС294 10:47:21 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС295 17:16:18 93.8 −0.4 −0.42% 94.2 93.8 93.8 93.8 93.8 1 543 1 447 334 3
СберИОС296 14:35:20 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС297 10:47:21 N/A 88.8 N/A N/A N/A N/A 0 0 0
СберИОС298 17:05:19 83.8 −0.6 −0.71% 84.4 83.81 83.8 83.81 83.8 646 541 379 4
СберИОС299 10:47:21 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС30 12:01:44 98.3 −0.6 −0.61% 98.9 98.3 98.3 98.3 98.3 50 49 150 1
СберИОС300 11:02:08 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС301 17:00:15 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС302 12:50:36 N/A 91.78 N/A N/A N/A N/A 0 0 0
СберИОС303 17:00:15 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС304 16:16:48 85.9 −0.61 −0.71% 86.51 85.9 85.9 85.9 85.9 508 436 372 1
СберИОС305 17:05:19 85.1 −0.6 −0.70% 85.7 85.1 85.1 85.11 85.1 719 611 870 4
СберИОС306 17:00:15 91.3 0 0% 91.3 91.3 91.3 91.3 91.3 2 1 826 1
СберИОС307 10:47:21 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС308 10:47:21 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС309 10:47:21 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС31 14:04:31 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС310 10:47:21 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС311 17:15:59 84.91 −0.59 −0.69% 85.5 85.09 84.91 85.09 85 3 2 550 3
СберИОС312 17:00:15 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС314 10:47:21 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберИОС315 17:05:21 86.4 −0.61 −0.70% 87.01 86.4 86.4 86.4 86.4 898 775 872 1
СберИОС316 10:47:21 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС318 17:00:15 87.8 −2.21 −2.46% 90.01 87.81 87.8 87.81 87.8 150 131 701 2
СберИОС319 13:21:42 86.31 −0.69 −0.79% 87 86.31 86.31 86.31 86.31 4 3 452 1
СберИОС320 10:47:25 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС321 10:47:25 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС322 10:47:25 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС323 11:04:46 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС324 10:47:25 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС325 10:47:25 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС327 17:16:43 90.2 −0.1 −0.11% 90.3 90.2 90.2 90.2 90.2 500 451 000 1
СберИОС328 15:23:03 99.95 +2.85 +2.94% 97.1 99.95 99.95 99.95 99.95 1 1 000 1
СберИОС329 10:47:21 87.89 +4.19 +5.01% 83.7 98.4 87.89 98.4 93.53 82 76 696 4
СберИОС33 10:52:40 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС330 14:59:29 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС331 10:47:25 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС332 10:47:25 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС333 10:47:25 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС334 17:00:15 95.5 −5.39 −5.34% 100.89 95.5 95.5 95.5 95.5 3 055 2 917 525 4
СберИОС335 10:47:25 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС336 17:00:15 91.4 +0.6 +0.66% 90.8 91.4 91.4 91.4 91.4 120 109 680 2
СберИОС338 17:00:15 86.3 −0.5 −0.58% 86.8 86.3 86.3 86.3 86.3 640 552 320 1
СберИОС340 10:47:25 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС341 16:08:21 90.3 −0.1 −0.11% 90.4 90.3 90.3 90.3 90.3 490 442 470 1
СберИОС342 13:37:52 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС343 10:47:25 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС345 10:47:25 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС346 17:00:15 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС347 13:30:29 97.1 −0.1 −0.10% 97.2 97.1 97.1 97.1 97.1 1 971 1
СберИОС348 10:47:25 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС35 16:51:53 N/A 96.49 N/A N/A N/A N/A 0 0 0
СберИОС351 10:47:25 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС352 17:00:15 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС353 10:47:25 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС354 17:00:15 92.8 −0.5 −0.54% 93.3 92.8 92.8 92.8 92.8 25 23 200 4
СберИОС355 17:00:15 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС356 10:47:25 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС357 17:00:15 90.6 −0.1 −0.11% 90.7 90.6 90.6 90.6 90.6 800 724 800 2
СберИОС358 14:34:45 90.1 −0.2 −0.22% 90.3 90.1 90.1 90.1 90.1 1 002 902 802 3
СберИОС359 10:54:59 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС36 10:47:25 N/A 120.1 N/A N/A N/A N/A 0 0 0
СберИОС360 10:50:30 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС361 10:47:25 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС362 16:25:10 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС363 17:00:15 89.3 −0.6 −0.67% 89.9 89.3 89.3 89.3 89.3 820 732 260 2
СберИОС364 10:47:25 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС365 14:34:26 92.6 −0.2 −0.22% 92.8 92.6 92.6 92.6 92.6 1 926 1
СберИОС366 10:47:25 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС367 10:47:25 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС368 10:47:25 N/A 88.8 N/A N/A N/A N/A 0 0 0
СберИОС369 10:47:25 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС37 10:47:25 N/A 145.9 N/A N/A N/A N/A 0 0 0
СберИОС370 10:47:25 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС371 10:47:25 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС372 16:56:20 99.39 −0.21 −0.21% 99.6 95.3 95.3 99.39 97.35 2 1 947 2
СберИОС373 10:47:25 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС374 10:47:25 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС375 15:28:36 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС376 12:50:26 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС377 10:47:29 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС378 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС379 10:47:29 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС38 10:47:25 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС380 17:00:15 91.1 −0.4 −0.44% 91.5 91.1 91.1 91.1 91.1 619 563 909 3
СберИОС381 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС382 17:00:15 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС383 10:47:29 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС384 10:47:29 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС385 10:47:29 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС386 10:47:29 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС387 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС388 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС389 10:47:29 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС39 10:53:03 N/A 120.5 N/A N/A N/A N/A 0 0 0
СберИОС390 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС391 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС392 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС393 10:47:29 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС394 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС395 10:47:29 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС396 10:47:29 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС397 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС399 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС400 10:47:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС404 10:47:34 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС410 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС413 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС414 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС417 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС419 10:47:34 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС42 16:56:33 102 +0.89 +0.88% 101.11 102 102 102 102 10 10 200 2
СберИОС420 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС421 10:47:34 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС422 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС423 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС424 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС425 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС426 10:47:34 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС44 10:47:29 N/A 123.8 N/A N/A N/A N/A 0 0 0
СберИОС45 10:47:29 N/A 130.19 N/A N/A N/A N/A 0 0 0
СберИОС46 10:47:29 N/A 124.7 N/A N/A N/A N/A 0 0 0
СберИОС47 14:04:31 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС48 14:04:32 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 5 5 005 1
СберИОС5 15:20:58 99.7 −0.3 −0.30% 100 99.7 99.7 99.7 99.7 698 695 906 2
СберИОС53 10:47:29 N/A 128.8 N/A N/A N/A N/A 0 0 0
СберИОС54 10:47:29 N/A 117.4 N/A N/A N/A N/A 0 0 0
СберИОС55 10:47:29 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС57 11:21:31 124.6 −0.8 −0.64% 125.4 124.6 124.6 124.6 124.6 10 12 460 2
СберИОС58 16:54:26 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС59 11:46:30 N/A 97.23 N/A N/A N/A N/A 0 0 0
СберИОС60 10:47:29 N/A 123.4 N/A N/A N/A N/A 0 0 0
СберИОС61 10:47:29 N/A 113.5 N/A N/A N/A N/A 0 0 0
СберИОС62 10:47:29 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС63 10:44:37 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС64 13:16:19 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС67 17:09:57 152.6 +2.3 +1.53% 150.3 152.6 152.6 152.6 152.6 556 848 456 7
СберИОС7 17:07:17 105.84 −0.41 −0.39% 106.25 105.84 105.84 105.84 105.84 417 441 353 2
СберИОС70 17:16:06 118.23 +0.33 +0.28% 117.9 118.51 118.01 119.78 119.48 46 379 55 414 260 82
СберИОС71 17:05:00 103 +2 +1.98% 101 103 103 103 103 499 513 970 1
СберИОС72 10:47:29 N/A 112.9 N/A N/A N/A N/A 0 0 0
СберИОС73 10:47:29 N/A 111.7 N/A N/A N/A N/A 0 0 0
СберИОС74 10:44:58 N/A 133.5 N/A N/A N/A N/A 0 0 0
СберИОС76 17:13:28 117.1 +0.6 +0.52% 116.5 116 116 117.1 116.13 512 594 567 5
СберИОС77 17:13:59 N/A 100.02 N/A N/A N/A N/A 0 0 0
СберИОС79 10:47:29 N/A 110.9 N/A N/A N/A N/A 0 0 0
СберИОС8 17:07:17 N/A 107.89 N/A N/A N/A N/A 0 0 0
СберИОС81 10:44:57 N/A 127.4 N/A N/A N/A N/A 0 0 0
СберИОС83 10:53:23 N/A 106.4 N/A N/A N/A N/A 0 0 0
СберИОС85 10:47:34 N/A 95.14 N/A N/A N/A N/A 0 0 0
СберИОС86 10:47:34 N/A 109.7 N/A N/A N/A N/A 0 0 0
СберИОС87 10:47:34 N/A 105.2 N/A N/A N/A N/A 0 0 0
СберИОС89 10:47:34 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберИОС9 11:27:23 104.1 +1.2 +1.17% 102.9 104.1 104.1 104.1 104.1 10 10 410 1
СберИОС90 10:44:57 N/A 129 N/A N/A N/A N/A 0 0 0
СберИОС91 10:44:57 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберИОС93 14:02:27 102 0 0% 102 102 102 102 102 2 2 040 1
СберИОС95 14:37:49 100.12 +0.62 +0.62% 99.5 100.12 100.12 100.12 100.12 1 1 001 1
СберИОС97 17:02:32 N/A 98.71 N/A N/A N/A N/A 0 0 0
СвердлОб10 15:08:30 N/A 97.39 N/A N/A N/A N/A 0 0 0
СвердлОб11 13:44:26 N/A 99.99 N/A N/A N/A N/A 0 0 0
СвердлОб3 17:12:55 N/A 106.18 N/A N/A N/A N/A 0 0 0
СвердлОб4 16:44:53 102.55 +0.52 +0.51% 102.03 102.02 102.02 102.55 102.5 176 180 407 7
СвердлОбл5 16:20:40 N/A 104.5 N/A N/A N/A N/A 0 0 0
СвердлОбл6 16:59:33 N/A 99.59 N/A N/A N/A N/A 0 0 0
СвердлОбл7 16:46:44 99.79 +3.64 +3.79% 96.15 99.79 99.79 99.79 99.79 1 998 1
СвердлОбл8 17:16:42 97.19 +0.63 +0.65% 96.56 97.14 97.13 97.24 97.18 35 34 013 10
СвердлОбл9 17:12:50 97.4 +1.42 +1.48% 95.98 97.38 97.38 97.4 97.39 10 9 739 3
СветофорП2 17:12:58 103.9 +0.52 +0.50% 103.38 103.66 103.66 103.9 103.67 408 422 977 25
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
СДЭКГлБП01 17:16:25 101.74 +0.09 +0.09% 101.65 101.65 101.35 101.79 101.69 1 540 1 565 990 136
СеверстБ06 17:16:40 105.04 −1.06 −1.00% 106.1 106.19 105.04 106.2 105.95 108 114 425 35
СеверстБ07 10:45:40 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 17:13:00 99.98 −0.02 −0.02% 100 99.99 99.88 100 99.98 3 497 3 496 319 168
СЗКК 03 13:52:24 N/A 96.99 N/A N/A N/A N/A 0 0 0
СЗКК 04 15:21:29 96.99 0 0% 96.99 96.99 96.99 96.99 96.99 5 4 248 4
СибКХП 1P1 16:33:36 100 0 0% 100 100 100 100.07 100 75 75 001 8
СибСтекП02 16:45:31 104.89 +0.05 +0.05% 104.84 104.87 104.55 104.9 104.87 149 1 562 531 33
СибурХ Б01 11:56:03 99.3 −0.2 −0.20% 99.5 99.5 99.3 99.5 99.3 10 824 10 748 234 2
СибурХ Б02 15:29:39 N/A 130 N/A N/A N/A N/A 0 0 0
СИЛ 1P01 16:47:35 N/A 100.5 N/A N/A N/A N/A 0 0 0
СИЛ 1P02 17:00:29 100.25 +0.25 +0.25% 100 100 100 100.3 100.1 272 226 915 5
С-ИнновБП1 17:15:00 100.7 −0.21 −0.21% 100.91 100.9 100.7 100.9 100.82 105 105 860 15
СИНХФБО1P1 17:13:32 102.1 −0.25 −0.24% 102.35 102.02 102 102.1 102.02 70 71 415 7
Систем1P10 17:11:53 103.82 −0.08 −0.08% 103.9 103.71 103.71 104.14 103.81 2 158 2 240 114 77
Систем1P11 17:16:05 104.28 +0.13 +0.12% 104.15 104.44 103.96 104.49 104.29 655 683 106 45
Систем1P12 17:13:50 100.31 −0.17 −0.17% 100.48 100.49 99.91 100.49 100.06 3 135 3 137 024 137
Систем1P13 17:12:42 97.45 +0.25 +0.26% 97.2 97.69 97.15 97.69 97.38 247 240 533 15
Систем1P14 17:16:41 98.49 +0.14 +0.14% 98.35 98.5 98.49 98.5 98 37 36 443 14
Систем1P15 17:13:53 97.51 −0.49 −0.50% 98 98.43 97.34 98.43 97.86 130 127 218 32
Систем1P16 16:46:30 N/A 98 N/A N/A N/A N/A 0 0 0
Систем1P17 16:57:05 96.79 +0.32 +0.33% 96.47 96.33 96.33 96.98 96.53 926 893 830 140
Систем1P18 17:06:52 98.8 0 0% 98.8 98.22 98.2 98.8 98.73 273 269 534 15
Систем1P19 16:50:25 98.65 +0.35 +0.36% 98.3 98.65 98.4 98.65 98.5 3 938 3 879 107 34
Система1P8 17:08:18 104.4 +0.89 +0.86% 103.51 103.4 103.4 104.46 103.61 285 295 295 15
Система1P9 17:16:22 102.3 −0.28 −0.27% 102.58 102.63 102.2 102.63 102.32 1 351 1 382 311 59
СистемБ1P1 16:10:38 103.32 +0.5 +0.49% 102.82 103.99 102.01 103.99 103.07 12 12 369 8
СистемБ1P2 10:45:58 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 17:16:25 97.68 +0.68 +0.70% 97 97.55 97.54 97.68 97.63 24 23 430 10
СистемБ1P5 17:16:09 98.65 −0.08 −0.08% 98.73 98.68 98.44 98.68 98.5 382 376 283 27
СистемБ1P6 16:59:57 101.6 −0.27 −0.27% 101.87 101.5 101.31 101.86 101.51 2 691 2 731 644 41
СистемБ1P7 17:10:16 97.14 −0.24 −0.25% 97.38 97.25 97.14 97.37 97.2 1 340 1 302 488 91
Ситимат01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Ситимат02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СитиматБ1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СитиматБ2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СККНФ Б01 17:08:23 98.1 −0.05 −0.05% 98.15 98.35 98.1 98.35 98.11 810 794 693 5
Славнеф1Р1 15:21:46 N/A 99 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 16:30:57 104 +0.25 +0.24% 103.75 104 104 104 104 62 64 480 8
Славнеф1Р3 15:55:21 N/A 99.95 N/A N/A N/A N/A 0 0 0
СМАК БП01 16:45:30 102.7 +0.3 +0.29% 102.4 102.69 102.64 102.7 102.67 10 102 674 8
СМП 02 10:48:15 N/A 100.17 N/A N/A N/A N/A 0 0 0
СМП 03 10:48:14 N/A 100.17 N/A N/A N/A N/A 0 0 0
СМП БО-01 10:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 10:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 10:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 17:14:47 103.23 −0.1 −0.10% 103.33 103.4 103.06 103.41 103.3 807 833 598 90
СовкЛиз1P1 16:51:01 101.7 +0.04 +0.04% 101.66 102.47 101.59 102.47 101.7 3 330 1 862 635 37
СовкмFIZL1 15:20:04 N/A 100.8 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 16:46:05 100.45 +0.41 +0.41% 100.04 98.57 98.57 100.45 99.48 34 33 823 7
СовкмЛ П02 16:14:57 N/A 100.84 N/A N/A N/A N/A 0 0 0
СовкмЛ П03 10:47:48 N/A 100.75 N/A N/A N/A N/A 0 0 0
СовкмЛ П04 15:10:52 100 0 0% 100 100 100 100 100 500 500 000 1
Совком 1В2 10:10:07 N/A 69.9999 N/A N/A N/A N/A 0 0 0
Совком 2В3 10:10:09 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 15:27:05 N/A 105.5 N/A N/A N/A N/A 0 0 0
Совком БО3 16:38:10 100.85 0 0% 100.85 100.9 100.85 100.9 100.85 21 21 179 4
Совком БО5 17:14:57 100.16 +0.01 +0.01% 100.15 100.29 100.16 100.29 100.2 8 8 016 5
СовкомБОП1 16:39:12 100.23 −0.12 −0.12% 100.35 100.25 100.23 100.35 100.25 1 158 1 160 896 5
СовкомБОП2 10:47:48 N/A 98.9 N/A N/A N/A N/A 0 0 0
СовкомБОП3 17:15:55 100.07 −0.03 −0.03% 100.1 100.07 100.05 100.09 100.05 20 023 20 033 030 14
СОксБ1P1 17:16:50 104.5 +0.16 +0.15% 104.34 104.7 104.28 104.88 104.51 110 114 957 29
Солид БО-2 11:49:30 N/A 100 N/A N/A N/A N/A 0 0 0
СолЛизБО01 16:44:18 100.77 0 0% 100.77 100.77 100.77 100.77 100.77 5 5 039 4
СолЛизБО02 17:07:10 100.39 −0.01 −0.01% 100.4 100.51 100.38 100.51 100.4 125 125 500 5
СолЛизБО03 15:55:07 N/A 100.46 N/A N/A N/A N/A 0 0 0
СолЛизБО04 17:16:02 99.3 +0.17 +0.17% 99.13 99.71 99.3 99.71 99.38 199 197 759 24
СолЛизБО05 16:57:40 100.28 +0.23 +0.23% 100.05 100.46 100.04 100.47 100.25 78 78 198 24
СолЛизБО06 17:06:18 100.54 −0.01 −0.01% 100.55 100.55 100.4 100.55 100.43 769 772 314 25
СОПФ ФПФ 1 10:06:01 N/A 96.13 N/A N/A N/A N/A 0 0 0
Соц.разв01 10:48:00 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 15:51:04 116 0 0% 116 116 116 116 116 3 3 154 2
СПбГО35001 17:12:45 103.08 −0.87 −0.84% 103.95 103.89 102.76 103.89 103.23 70 72 263 29
СПбГО35002 17:12:41 103.49 +0.37 +0.36% 103.12 103.49 103.49 103.49 103.49 1 1 035 1
СПбГО35003 17:14:51 96.23 −0.05 −0.05% 96.28 96.39 95.83 96.4 96.28 29 27 922 8
СПбГО35004 16:58:45 N/A 129.44 N/A N/A N/A N/A 0 0 0
СПбТел 01 16:55:33 100.43 −0.07 −0.07% 100.5 100.43 100.43 100.43 100.43 191 191 821 1
СПбТел 02 17:00:22 100 +0.03 +0.03% 99.97 100 100 100 100 3 468 3 468 000 8
СПбТел 03 13:39:10 100 −0.05 −0.05% 100.05 100 100 100 100 2 395 2 395 000 6
СПбТел 04 13:45:43 100 0 0% 100 100 100 100 100 3 3 000 1
СПбТел 05 13:45:30 N/A 103.9 N/A N/A N/A N/A 0 0 0
СПбТел 07 17:13:04 103.52 −0.32 −0.31% 103.84 104.45 103.5 104.45 103.66 1 891 1 960 228 251
СтаврКрай3 17:12:33 104.9 −0.09 −0.09% 104.99 104.23 104.23 105 104.85 43 33 814 9
СтаврКрай4 17:09:57 97 −1 −1.02% 98 98 97 98 97 289 280 341 4
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 16:36:28 100.8 +0.15 +0.15% 100.65 100.7 100.7 100.8 100.74 18 18 134 2
СУЭК-Ф1P3R 17:16:51 100.1 −0.4 −0.40% 100.5 100.11 100.1 100.11 100.1 5 969 5 974 969 5
СУЭК-Ф1P4R 16:42:43 95.09 −5.91 −5.85% 101 96 95.09 96 95.17 14 13 324 4
СУЭК-Ф1P5R 17:12:14 97.74 −0.06 −0.06% 97.8 97.76 97.73 97.76 97.74 322 314 736 25
СУЭК-Ф1P6R 17:15:19 97.79 −0.04 −0.04% 97.83 97.79 97.79 97.79 97.79 149 145 707 8
СФО БКС 01 10:48:00 N/A 101.5 N/A N/A N/A N/A 0 0 0
СФО БКС 03 10:48:00 N/A 91 N/A N/A N/A N/A 0 0 0
СФО БКС 04 12.04.2021 17:59:20 N/A 103.85 N/A N/A N/A N/A 0 0 0
СФО ИК Ф02 10:01:38 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 10:48:00 N/A 100 N/A N/A N/A N/A 0 0 0
СФО СФИ 02 10:48:00 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 10:48:00 N/A 98 N/A N/A N/A N/A 0 0 0
СФОВТБИП03 16:33:29 N/A 104.8 N/A N/A N/A N/A 0 0 0
СЭЗ 1P1 17:15:43 104.8 0 0% 104.8 105 104.8 105 104.83 72 75 477 14
СЭЗ 1P2 17:15:50 100.68 +0.18 +0.18% 100.5 100.85 100.31 100.85 100.6 401 403 406 40
СэтлГрБ1P1 17:15:27 101.89 +0.33 +0.32% 101.56 101.95 101.45 101.95 101.72 129 102 351 32
СэтлГрБ1P2 16:54:35 105.28 +0.2 +0.19% 105.08 105.34 105.07 105.34 105.23 706 742 892 27
ТаксФ БП1 17:16:40 103.84 +0.13 +0.13% 103.71 103.62 103.25 104.24 103.81 53 343 868 15
ТАЛАНФБ1P1 17:15:26 103.5 −0.02 −0.02% 103.52 103.61 103.1 103.62 103.34 375 310 006 30
ТАЛАНФБ1P2 17:07:52 100.65 +0.07 +0.07% 100.58 100.66 100.47 100.66 100.62 480 482 991 21
ТамбовОб17 15:32:27 103.04 −0.05 −0.05% 103.09 102.03 102.03 103.04 102.82 45 46 267 5
ТамбовОбл2 17:12:38 105.29 +0.73 +0.70% 104.56 105.29 105.29 105.29 105.29 1 790 1
ТамбовОбл3 15:50:18 104 −3.06 −2.86% 107.06 102.42 102.42 104 102.96 58 59 719 6
Татнфт1P1 17:16:27 100.85 +0.1 +0.10% 100.75 100.13 100.11 101.38 100.92 549 554 054 30
Татнхим 01 16:46:58 102.69 −0.01 −0.01% 102.7 102.61 102.6 102.7 102.69 618 634 606 25
ТГК-1 03 10:48:00 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 10:48:00 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 10:48:00 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО4 17:09:22 100.48 +0.04 +0.04% 100.44 100.5 100.2 100.5 100.42 2 018 2 026 431 71
ТЕПЛОЭН1Р1 17:16:49 100.74 +0.23 +0.23% 100.51 100.86 100.6 100.86 100.71 3 306 3 329 312 37
ТЕХЛиз 1P1 17:15:11 100.57 −0.01 −0.01% 100.58 100.2 100.2 100.59 100.5 237 148 872 28
ТЕХЛиз 1P2 17:13:38 102.23 −0.01 −0.01% 102.24 102.39 101.93 102.4 102.16 231 235 995 19
ТЕХЛиз 1P3 17:06:54 103 −0.09 −0.09% 103.09 103.01 102.89 103.03 103 1 143 1 177 278 39
Тинькофф1R 17:16:25 100.04 −0.05 −0.05% 100.09 99.62 99.62 100.09 100.03 1 354 1 354 429 119
Тинькофф2R 17:09:08 102 0 0% 102 102.07 101.9 102.08 102 10 761 10 976 168 76
Тинькофф3R 17:15:27 101.22 −0.43 −0.42% 101.65 101.3 101.02 101.8 101.44 2 078 2 107 924 179
ТинькоффБ7 16:29:26 100.59 −0.12 −0.12% 100.71 100.32 100.32 100.69 100.38 18 18 068 7
ТинькоффИ1 17:13:42 82.04 −0.42 −0.51% 82.46 81.52 81.12 82.17 81.66 43 35 112 10
ТинькоффИ2 17:06:52 82.71 −1.13 −1.35% 83.84 81.64 81.64 84.87 83.47 116 96 828 31
ТинькоффИ3 17:14:16 85.31 +0.31 +0.36% 85 80.01 80.01 85.43 83.83 27 22 635 11
Титан-3 01 10:48:07 N/A 99 N/A N/A N/A N/A 0 0 0
Титан-3 02 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ БО-2 10:48:06 N/A 99.9 N/A N/A N/A N/A 0 0 0
ТКБ-С04 17:11:44 105.71 +0.7 +0.67% 105.01 105.7 105.7 105.71 105.71 2 2 114 2
ТКК кл. А1 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 17:16:25 102.66 −0.33 −0.32% 102.99 103.03 102.66 103.05 103.03 3 650 3 760 592 10
ТКХ БП1 17:05:48 100.88 +0.31 +0.31% 100.57 100.07 100.06 100.88 100.65 4 984 5 016 263 39
ТМК 1P01 17:05:08 101.89 +0.39 +0.38% 101.5 101.89 101.89 101.9 101.89 28 28 530 12
ТМК 1P02 17:04:42 99.91 −0.04 −0.04% 99.95 99.95 99.85 99.95 99.89 354 353 628 27
ТМК 1P03 16:22:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК БО-5 15:08:28 100 +0.01 +0.01% 99.99 100 100 100 100 10 10 000 1
ТМК БО-6 16:57:01 100.58 −0.02 −0.02% 100.6 100.55 100.55 100.6 100.55 668 671 694 7
ТМК БО-7 16:34:31 99.56 −0.93 −0.93% 100.49 100.05 99.56 100.05 100.04 152 152 058 5
ТМэнерго 1 11:33:46 N/A 114 N/A N/A N/A N/A 0 0 0
ТойотаБ1P2 16:31:40 N/A 102.15 N/A N/A N/A N/A 0 0 0
ТойотаБ1P3 17:14:39 100.94 +0.43 +0.43% 100.51 100.88 100.88 100.94 100.91 2 2 018 2
ТойотаБ1P4 16:55:14 N/A 99.75 N/A N/A N/A N/A 0 0 0
ТомскАдм 6 15:49:24 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 16:08:03 N/A 101.7 N/A N/A N/A N/A 0 0 0
ТомскАдм 8 16:08:35 99.9 −0.1 −0.10% 100 99.9 99.9 99.9 99.9 16 15 984 3
ТомскОб 55 16:33:47 105.27 +1.43 +1.38% 103.84 103.31 103.31 105.27 104.61 5 3 923 4
ТомскОб 62 11:10:54 104.67 +1.27 +1.23% 103.4 104.67 104.67 104.67 104.67 1 1 047 1
Томскобл20 17:10:22 100.36 +0.76 +0.76% 99.6 100.36 100.36 100.36 100.36 10 10 036 1
ТП Кир 1P1 10:06:00 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 16:46:20 101.8 0 0% 101.8 101.8 101.8 101.8 101.8 4 4 072 1
ТрансКонБ1 11:03:56 N/A 102.74 N/A N/A N/A N/A 0 0 0
ТрансКонБ2 16:30:37 101.1 −1.27 −1.24% 102.37 101.1 101.1 101.1 101.1 17 4 297 1
ТрансмхПБ2 16:23:14 101.25 −0.25 −0.25% 101.5 101.4 101.25 101.4 101.27 2 393 2 423 462 10
ТрансмхПБ3 16:13:56 102.7 −1.05 −1.01% 103.75 103.75 102.7 103.75 102.78 16 16 445 6
ТрансмхПБ4 17:16:48 100.99 +0.55 +0.55% 100.44 101.47 100.98 101.47 101.08 29 29 314 4
ТрансмхПБ5 16:46:11 98.18 −0.44 −0.45% 98.62 98.56 98.18 98.56 98.21 1 588 1 559 560 9
ТранснфБО5 08.04.2021 18:50:00 100.05 −0.15 −0.15% 100.2 100.2 100.05 100.2 100.05 5 874 5 876 992 8
ТранснфБО6 15:58:43 N/A 103.7 N/A N/A N/A N/A 0 0 0
ТранснфБО7 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 10:48:07 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 10:48:07 N/A 100.09 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 10:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 17:15:45 100.15 −0.08 −0.08% 100.23 99.96 99.96 100.28 100.14 425 425 609 49
ТрансФ1P05 10:48:15 N/A 136.2 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 10:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 10:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 11.01.2021 10:09:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 13:31:57 N/A 105 N/A N/A N/A N/A 0 0 0
ТрансФБО29 10:48:15 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 10:48:15 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 10:48:15 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО36 10:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 10:48:15 N/A 128.66 N/A N/A N/A N/A 0 0 0
ТрансФБО38 10:48:15 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 16:55:17 101.03 +0.28 +0.28% 100.75 101 101 101.03 101.01 7 7 071 2
ТрансФБО40 10:48:15 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 10:48:15 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 10:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 10:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 10:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрежИн БО2 12.04.2021 11:22:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТРИНФ Х Б1 10:48:16 N/A 100.9 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 17:16:51 106.65 −0.15 −0.14% 106.8 106.8 106.65 106.8 106.72 128 136 605 7
ТрнфБО1P10 17:16:41 100.9 −0.54 −0.53% 101.44 101.95 100.89 101.95 101.1 21 21 231 6
ТрнфБО1P12 17:16:51 102.7 −1.1 −1.06% 103.8 102.7 102.7 102.7 102.7 5 5 135 1
ТрнфБО1P13 16:23:49 100.76 +0.21 +0.21% 100.55 100.83 100.76 100.84 100.81 52 52 422 8
ТрнфБО1P2 10:48:16 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 14:42:48 N/A 106 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 11:24:05 105.1 −0.01 −0.01% 105.11 105.1 105.1 105.1 105.1 2 2 102 1
ТрнфБО1P5 17:16:48 106.07 −0.05 −0.05% 106.12 106.04 106.04 106.43 106.12 30 31 835 8
ТрнфБО1P8 17:16:28 102.99 −0.01 −0.01% 103 103.79 102.99 103.85 103.48 276 285 597 37
ТрнфБО1P9 17:01:10 101.44 +0.04 +0.04% 101.4 100.8 100.8 101.49 101.2 302 305 637 26
Труд 1P-01 17:05:48 105 +0.47 +0.45% 104.53 104.98 104.98 105 105 138 144 896 6
Т-ФИН 01 10:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТФН 01 17:12:09 99.7 −0.05 −0.05% 99.75 99.85 99.52 99.85 99.65 2 535 2 526 145 188
Удмурт2016 16:52:41 115.09 −0.17 −0.15% 115.26 115.24 115.09 115.24 115.16 43 49 519 11
Ульоб34003 16:03:39 99.31 +0.31 +0.31% 99 99.31 99.31 99.31 99.31 5 4 966 1
Ульоб35002 17:16:39 97.75 −0.15 −0.15% 97.9 97.77 97.75 98.03 97.84 108 105 667 12
УльтраБ1P1 17:12:57 103.5 −0.3 −0.29% 103.8 103.69 103.5 103.69 103.52 12 97 616 5
Ульян.об17 17:10:21 100.86 −0.74 −0.73% 101.6 102.85 100.86 102.91 102.69 11 11 296 5
УпрОтходНН 10:48:16 N/A 100 N/A N/A N/A N/A 0 0 0
УрКаПБО4P 17:16:49 101.6 +0.37 +0.37% 101.23 99.89 99.89 101.7 101.51 751 762 314 48
УрКаПБО5P 17:06:28 101.8 +0.01 +0.01% 101.79 101.79 101.61 101.8 101.8 15 540 15 819 698 11
УрКаПБО6P 17:15:45 98.03 +0.03 +0.03% 98 98.1 97.85 98.35 97.95 4 341 4 252 221 138
УрожайБО01 17:16:37 104.17 +0.17 +0.16% 104 104 103.45 104.17 104.05 59 61 392 11
Финанс-М 1 17:12:36 0.9 −0.12 −11.76% 1.02 1.07 0.83 1.07 0.91 8 868 81 132 100
Финстоун01 29.03.2021 16:01:19 N/A 67.5 N/A N/A N/A N/A 0 0 0
Ф-Капитал1 10:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФКОНС П02 10:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 17:14:53 100.86 +0.04 +0.04% 100.82 100.81 100.81 101.37 100.92 55 55 508 16
ФолксвБ1P3 17:11:36 102.15 0 0% 102.15 102.16 102.15 102.51 102.15 35 952 36 724 972 38
ФПК 1P-01 16:10:46 103.76 +0.86 +0.84% 102.9 103.76 103.76 103.76 103.76 4 4 150 2
ФПК 1P-02 14:47:17 101.9 +0.4 +0.39% 101.5 101.9 101.9 101.9 101.9 6 6 114 2
ФПК 1P-03 17:16:14 101.38 −0.02 −0.02% 101.4 101.5 100.2 101.5 100.34 127 127 430 14
ФПК 1P-04 17:12:44 102 −8 −7.27% 110 102 102 102 102 1 1 020 1
ФПК 1P-05 11:09:24 100.67 0 0% 100.67 100.67 100.67 100.67 100.67 10 10 067 1
ФПК 1P-06 14:23:58 103.99 +0.01 +0.01% 103.98 104.31 103.99 104.31 104.08 7 7 286 3
ФПК 1P-07 15:18:40 101.46 +2.56 +2.59% 98.9 98.45 98.45 101.46 98.45 9 467 9 320 412 2
ФридФинБО1 16:45:32 106.9 −0.05 −0.05% 106.95 107.39 106.9 107.4 107.16 97 103 943 3
ФСК ЕЭС Б2 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 17:16:48 101.52 −1.45 −1.41% 102.97 102.98 101.52 102.98 102.85 64 65 823 5
ФСК ЕЭС Б4 17:16:35 103.7 −0.04 −0.04% 103.74 101 101 103.71 103.41 9 9 307 4
ФСК ЕЭС-13 14:38:26 100.63 −0.02 −0.02% 100.65 100.63 100.63 100.63 100.63 500 503 150 1
ФСК ЕЭС1Р1 17:08:39 N/A 106.99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р2 10:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р4 17:05:05 97.95 −0.23 −0.23% 98.18 98.36 97.61 98.36 97.85 74 72 406 23
ФСК ЕЭС1Р5 10:48:29 N/A 101.97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 11:12:07 N/A 101.98 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 17:01:07 100.55 +0.01 +0.01% 100.54 101.2 100.55 101.2 100.68 5 5 034 4
ФСК ЕЭС-23 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 17:13:26 99.9 −0.27 −0.27% 100.17 100.1 99.9 100.1 99.97 142 35 490 21
ХабарКрай7 15:16:24 107 0 0% 107 106.99 106.99 107 107 99 105 930 4
Хакас2016 17:15:42 106.1 −0.38 −0.36% 106.48 106.48 105.91 106.81 106.1 3 774 4 004 360 97
ХКФБанкБ06 17:16:00 101.97 +0.22 +0.22% 101.75 101.32 101.02 101.97 101.06 401 405 266 12
ХКФБанкБ07 17:07:08 98.29 −0.5 −0.51% 98.79 98.36 98 98.45 98.38 2 931 2 883 529 20
ХКФинБ1P2 17:14:59 101.5 −1.28 −1.25% 102.78 101.5 101.5 101.5 101.5 1 1 015 1
ХКФинБ1P3 15:07:45 100.1 −3.21 −3.11% 103.31 100.1 100.1 100.1 100.1 1 1 001 1
ХКФинБ1P4 16:52:16 100 −0.2 −0.20% 100.2 100 100 100 100 21 21 000 1
ХКФинБ1P5 16:57:48 100.39 +0.39 +0.39% 100 100.43 100.39 100.44 100.4 34 34 137 6
ХКФинБ1P6 10:48:30 N/A 99.99 N/A N/A N/A N/A 0 0 0
ХМАО 10 16:45:49 104.19 −0.05 −0.05% 104.24 104.19 104.19 104.19 104.19 20 14 587 2
ХМАО 11 17:12:41 N/A 102.2 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 10:48:29 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 10:48:29 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р7 10:48:30 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 17:04:20 100.77 −0.07 −0.07% 100.84 100.63 100.52 100.8 100.7 594 598 137 46
ЦППК П1Б1 10:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35001 14:30:33 N/A 99.55 N/A N/A N/A N/A 0 0 0
Челяб35002 10:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 10:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 17:15:47 101.05 −0.45 −0.44% 101.5 101.6 101 101.6 101.21 2 290 2 317 673 97
ЧеркизБ1P3 17:04:29 98.3 −0.1 −0.10% 98.4 99.79 98.3 99.79 98.7 84 82 908 26
ЧеркизБ1P4 17:16:25 98.7 0 0% 98.7 98.71 98.7 99 98.74 77 76 033 8
ЧЗПСН-П Б1 17:14:44 101.4 −0.35 −0.34% 101.75 101.51 101.32 101.51 101.44 246 249 548 26
ЧЗПСНП БП1 17:14:59 101.34 +0.19 +0.19% 101.15 101.28 101.28 101.37 101.34 134 108 637 31
ЧЗПСНП БП2 17:14:08 100.81 +0.1 +0.10% 100.71 100.32 100.02 100.86 100.43 513 515 190 63
ЧТПЗ 1P2 17:10:27 103.11 +0.33 +0.32% 102.78 102.72 102.72 103.11 103.02 22 22 663 10
ЧТПЗ 1P3 17:09:09 106.3 −1.1 −1.02% 107.4 107.49 106.3 107.72 106.45 458 487 537 29
ЧТПЗ 1P4 13:56:14 N/A 100.18 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P5 17:13:31 97.32 −0.08 −0.08% 97.4 97.82 96.5 97.82 97.2 665 646 383 60
ЧТПЗ 1P6 17:15:58 99.27 +0.02 +0.02% 99.25 99.35 99 99.35 99 10 288 10 185 477 47
Шевченк1Р1 17:15:57 102.68 +0.09 +0.09% 102.59 102.4 102.4 102.78 102.65 244 250 478 44
Шевченк1Р2 17:15:43 102.99 +0.08 +0.08% 102.91 102.96 102.18 103 102.83 918 943 934 65
ЭБИС Б1P01 17:11:17 101.44 +0.03 +0.03% 101.41 101.75 101.13 101.78 101.38 2 184 2 214 234 147
ЭБИС Б1P02 17:16:49 105.55 +1.05 +1.00% 104.5 105.85 104.19 105.85 104.47 37 38 654 7
ЭБИС Б1P03 17:14:09 103.48 −0.01 −0.01% 103.49 103.22 103.21 103.49 103.3 72 74 377 30
ЭБИС Б1P04 17:16:47 100.22 N/A 103 100.1 103 100.31 20 945 21 010 166 747
ЭконЛиз1P1 17:16:40 102.42 +0.44 +0.43% 101.98 102.08 101.3 102.42 101.62 120 121 946 9
ЭконЛиз1P2 17:06:16 100.88 +0.18 +0.18% 100.7 100.69 100.2 100.9 100.82 275 277 261 11
Экспоб Б02 17:16:37 99.99 +0.19 +0.19% 99.8 100.11 99.82 100.11 99.93 26 25 982 11
Экспоб Б03 17:07:07 100.5 +0.1 +0.10% 100.4 109.99 100.06 109.99 102.47 47 48 161 20
ЭлемЛиз1P2 17:15:38 101.09 −0.15 −0.15% 101.24 101.6 101.09 101.6 101.32 4 2 464 3
ЭлемЛиз1P3 17:13:37 99.59 −0.01 −0.01% 99.6 99.68 99.5 99.68 99.54 1 818 1 809 719 26
ЭлщитСтБП1 17:14:00 101.41 +0.1 +0.10% 101.31 101.95 101.29 101.95 101.71 104 105 774 24
ЭлщитСтБП2 17:11:03 101.49 +0.3 +0.30% 101.19 101.46 100.85 101.55 101.45 1 323 1 342 173 118
Энел 1P-2R 10:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 10:48:36 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 16:02:58 102 0 0% 102 102.08 102 102.08 102.02 11 11 222 5
ЭНКО 1P01 16:59:42 101.58 +1.27 +1.27% 100.31 101.59 101.58 101.59 101.59 11 4 191 4
ЭТС 1Р01 17:08:49 103.69 −0.07 −0.07% 103.76 103.32 103.32 103.69 103.45 31 28 863 5
ЭТС 1Р02 17:15:40 103.98 +0.04 +0.04% 103.94 104.06 103.97 104.07 104.01 165 171 624 11
ЭТС 1Р03 16:39:12 N/A 105.9 N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 16:47:33 101.39 −0.01 −0.01% 101.4 101.39 101.39 101.39 101.39 9 9 125 2
ЮАИЗ 1-002 16:14:01 100.1 −0.59 −0.59% 100.69 100.05 100.05 100.1 100.09 4 4 004 2
ЮниМетр01 16:56:01 100.82 −0.04 −0.04% 100.86 100.83 100.82 101.52 100.96 373 376 598 45
ЮниСКап02К 15:43:03 N/A 100.05 N/A N/A N/A N/A 0 0 0
Якут 35006 16:35:57 101.13 −0.28 −0.28% 101.41 101.6 101.11 101.6 101.41 16 1 623 5
Якут-08 об 15:23:59 100.79 +0.01 +0.01% 100.78 100.79 100.79 100.79 100.79 42 12 700 4
Якут-09 об 17:16:50 103.53 +0.29 +0.28% 103.24 103.53 103.53 103.53 103.53 1 880 1
Якут-10 об 14:47:17 N/A 101.4 N/A N/A N/A N/A 0 0 0
Якут-11 об 17:16:50 N/A 104.65 N/A N/A N/A N/A 0 0 0
Якут-12 об 16:00:38 103.78 −2.12 −2.00% 105.9 103.78 103.78 103.78 103.78 1 1 038 1
Якут-13 об 17:12:37 100.05 −0.95 −0.94% 101 100.05 100.05 100.05 100.05 19 19 010 3
Якут-35014 14:30:36 N/A 99.8 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 16:52:22 N/A 100.69 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 17:16:45 103.49 −0.55 −0.53% 104.04 102.98 102.98 103.83 103.56 170 52 816 41
ЯНАО2017-2 15:46:19 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 17:16:41 106.32 +1.32 +1.26% 105 106.32 105.71 106.32 106.02 4 2 544 4
ЯрОбл 2017 16:10:32 104.9 −2.39 −2.23% 107.29 104.9 104.9 104.9 104.9 1 1 049 1
ЯрОбл35016 17:12:24 102.48 +0.78 +0.77% 101.7 102.48 102.48 102.48 102.48 8 8 198 2
ЯрОбл35017 15:59:33 102.75 +0.55 +0.54% 102.2 102.75 102.75 102.75 102.75 7 7 193 1
ЯрОбл35018 15:13:42 N/A 97.99 N/A N/A N/A N/A 0 0 0
ЯТЭК 1P-1 17:16:14 100.3 −0.29 −0.29% 100.59 100.69 100.2 100.7 100.56 6 792 6 829 965 139
ЯТЭК 1P-2 17:16:01 99.99 0 0% 99.99 100.04 99.95 100.04 99.99 48 256 48 249 831 513
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.
