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
4фин БО-01 14.06.2019 18:38:40 N/A N/A N/A N/A N/A N/A 0 0 0
BCS 05/24 12:20:41 102.5 +0.04 +0.04% 102.46 102.48 102.48 102.5 102.49 9 922 420 3
BCS 07/21 12:23:38 99.99 +1.89 +1.93% 98.1 101 99.99 101 100.5 2 200 990 2
BCS 08/20 11.06.2019 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 12:21:04 N/A 77 N/A N/A N/A N/A 0 0 0
BCS 09/23 12:25:37 N/A 92 N/A N/A N/A N/A 0 0 0
BCS 10/19 11:30:53 N/A 99.08 N/A N/A N/A N/A 0 0 0
BCS 10/21 12:25:13 75 −5 −6.25% 80 75 75 75 75 1 75 000 1
BCS 12/21 11.06.2019 N/A 104.85 N/A N/A N/A N/A 0 0 0
BCS 4/21 12:23:38 N/A 84.5 N/A N/A N/A N/A 0 0 0
BCS Ladder 10:17:52 N/A 110 N/A N/A N/A N/A 0 0 0
BCS MICEX 12:25:39 N/A N/A N/A N/A N/A N/A 0 0 0
BCS PFGR 10:29:08 N/A 110.97 N/A N/A N/A N/A 0 0 0
BCS PFGRA 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 12:07:26 N/A 94.93 N/A N/A N/A N/A 0 0 0
BCS12/23-3 12:10:28 103.51 +0.51 +0.50% 103 103.51 103.51 103.51 103.51 1 103 510 1
BCS3108/21 11.06.2019 N/A 104.24 N/A N/A N/A N/A 0 0 0
CBOM 05/25 10:01:25 N/A 101 N/A N/A N/A N/A 0 0 0
iРОСНАН1П1 10:07:08 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАНО 6 11:45:56 N/A 113 N/A N/A N/A N/A 0 0 0
iРОСНАНО 7 10:51:45 N/A 117.66 N/A N/A N/A N/A 0 0 0
iРОСНАНО 8 12:24:50 N/A 102 N/A N/A N/A N/A 0 0 0
iСЛТ 1Р1 12:24:50 97.42 −0.16 −0.16% 97.58 97.96 97.41 97.96 97.67 309 301 813 22
iСЛТ001P02 12:05:01 96.1 +0.29 +0.30% 95.81 96.7 96.1 96.7 96.68 502 485 318 7
RUS-20 11.06.2019 N/A N/A N/A N/A N/A 101.565 0 0 0
RUS-22 11.06.2019 N/A N/A N/A N/A N/A 104.25 0 0 0
RUS-23 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 12:24:00 N/A 167.5 N/A N/A N/A 165.1787 0 0 0
RUS-29 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 11:07:00 N/A 111.81 N/A N/A N/A N/A 0 0 0
RUS-35 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-47 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 10:07:08 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 12:23:55 101.98 +0.56 +0.55% 101.42 101.98 101.98 101.98 101.98 40 40 792 1
АбсолютБC1 11:26:49 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 14.06.2019 14:01:08 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 10:50:24 N/A 100 N/A N/A N/A 100.04 0 0 0
АвАгроБ1P2 10:14:52 N/A 100 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 10:02:01 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 11:48:49 100.63 0 0% 100.63 100.63 100.63 100.63 100.63 1 1 006 1
АВТОБФ БП1 12:22:44 100.5 −0.19 −0.19% 100.69 100.88 100.5 100.88 100.65 15 15 098 7
АВТОБФ БП2 12:25:51 100.3 +0.15 +0.15% 100.15 100.39 100.25 100.39 100.29 109 109 313 20
Автодор1P1 11:18:31 N/A 102.9 N/A N/A N/A N/A 0 0 0
Автодор1P2 12:20:31 100 +0.01 +0.01% 99.99 99.99 99.97 100 99.99 2 758 2 757 774 24
Автодор1Р3 12:20:31 N/A 100.04 N/A N/A N/A 100.1 0 0 0
Автодор2Р1 10:14:42 N/A 104 N/A N/A N/A N/A 0 0 0
Автодор2Р2 11:59:08 N/A 101.69 N/A N/A N/A N/A 0 0 0
Автодор2Р3 12:05:11 101 +0.03 +0.03% 100.97 101.1 101 101.25 101.05 238 240 499 5
АгроКомБО1 12:19:28 3.94 −0.01 −0.25% 3.95 3.37 3.37 3.94 3.66 2 73 2
АгроКомп01 12:25:47 16.9 −1.22 −6.73% 18.12 16.9 16.9 16.9 16.9 9 1 521 3
Агронова01 10:33:49 N/A 99.91 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 10:07:09 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 10:07:09 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 10:09:27 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 10:09:27 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 10:09:27 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 10:09:27 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-10 А2 12:10:30 100.25 0 0% 100.25 100.25 100.25 100.25 100.25 20 51 2
АИЖК-11 А2 10:07:09 N/A 100.1 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 10:09:32 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 10:09:32 N/A 100.9 N/A N/A N/A N/A 0 0 0
АИЖК14-2А2 11:46:58 N/A 100.2 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 10:09:32 N/A 103.05 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 10:09:32 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 10:09:32 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 10:09:40 N/A 99.95 N/A N/A N/A N/A 0 0 0
Акрон 04 11:36:57 N/A 102.95 N/A N/A N/A N/A 0 0 0
Акрон 05 11:50:38 102.9 +0.8 +0.78% 102.1 102.9 102.9 102.95 102.92 9 9 263 4
Акрон Б1P1 12:23:33 101.74 +0.04 +0.04% 101.7 101.74 101.74 101.74 101.74 1 1 017 1
Акрон Б1P2 10:52:40 N/A 101 N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 12:24:34 N/A 99.8 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 12:07:36 98.99 +0.14 +0.14% 98.85 98.99 98.99 98.99 98.99 1 990 1
Альфа-Б2Р1 12:25:54 100 0 0% 100 100.01 100 100.01 100 16 16 001 3
АЛЬФА-Б2Р2 12:20:05 101.91 −0.03 −0.03% 101.94 103.97 101.91 103.97 102.25 6 6 135 2
АЛЬФА-Б2Р3 12:19:10 N/A 103.2 N/A N/A N/A N/A 0 0 0
АЛЬФА-Б2Р4 12:24:04 N/A 101.55 N/A N/A N/A N/A 0 0 0
АльфаБО-13 10:21:21 N/A 100.5 N/A N/A N/A N/A 0 0 0
АльфаБО-14 11:30:22 N/A 100.25 N/A N/A N/A N/A 0 0 0
АльфаБО-15 10:53:11 N/A 98.42 N/A N/A N/A N/A 0 0 0
АльфаБО-16 11:45:31 N/A 91.1 N/A N/A N/A N/A 0 0 0
АльфаБО-17 10:50:20 N/A 102.9 N/A N/A N/A N/A 0 0 0
АльфаБО-18 12:12:12 101.47 +0.48 +0.48% 100.99 101 101 101.58 101.09 74 74 808 10
АльфаБО-19 11:16:18 100 −1 −0.99% 101 100 100 100 100 1 1 000 1
АльфаБО-20 11:33:12 N/A 100.57 N/A N/A N/A N/A 0 0 0
АльфаБО-21 12:06:25 N/A 100.55 N/A N/A N/A N/A 0 0 0
АльфаБО-22 11:03:20 N/A 100.19 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 12:22:13 102.5 +0.16 +0.16% 102.34 102.57 102.31 102.79 102.46 758 776 657 27
АРАГОН БП1 10:50:29 N/A 100 N/A N/A N/A N/A 0 0 0
АРАГОН об 10:07:16 N/A 100.5 N/A N/A N/A N/A 0 0 0
АрчерФин01 14.06.2019 13:57:43 N/A 93.25 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 14.06.2019 14:01:08 N/A 100 N/A N/A N/A N/A 0 0 0
АтомэнпБО7 10:07:43 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 10:07:17 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 12:25:38 81.09 −0.06 −0.07% 81.15 81.09 81.09 81.1 81.09 9 7 298 4
БалтЛиз1 09:59:59 N/A 100.3 N/A N/A N/A N/A 0 0 0
БалтЛизБО1 11:08:09 N/A 102.24 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 10:28:59 N/A 100.05 N/A N/A N/A N/A 0 0 0
БалтЛизБО3 10:06:46 N/A 103 N/A N/A N/A N/A 0 0 0
БалтЛизБП1 12:24:29 101.45 −0.03 −0.03% 101.48 101.89 101.45 101.89 101.56 2 421 1 647 366 36
БанкГПБ1Р1 10:07:43 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 10:07:17 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДРФБ02 10:07:17 N/A 93.85 N/A N/A N/A N/A 0 0 0
БанкДРФБ03 10:11:28 N/A 100.72 N/A N/A N/A N/A 0 0 0
БанкДРФБ04 10:11:29 N/A 101.5 N/A N/A N/A N/A 0 0 0
Башкорт8об 10:52:22 N/A 100.99 N/A N/A N/A N/A 0 0 0
Башнефть04 12:23:58 N/A 97.99 N/A N/A N/A N/A 0 0 0
Башнефть06 12:24:08 98.8 −0.03 −0.03% 98.83 99.46 98.19 99.46 98.57 21 20 700 7
Башнефть07 11:30:00 N/A 100.9 N/A N/A N/A N/A 0 0 0
Башнефть08 12:24:40 N/A 98.75 N/A N/A N/A N/A 0 0 0
Башнефть09 12:22:40 N/A 100.7 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 11:25:12 N/A 102.4 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 10:09:46 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 10:13:59 N/A 108.05 N/A N/A N/A N/A 0 0 0
БашнфтБО7 10:09:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 10:09:46 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 10:09:46 N/A 106.8 N/A N/A N/A N/A 0 0 0
БелгОб2013 12:24:27 N/A 101.06 N/A N/A N/A N/A 0 0 0
БелгОб2014 12:21:43 105.43 +0.19 +0.18% 105.24 105.44 104.91 105.45 105.24 90 4 736 31
БелгОб2015 11:48:26 102.99 +0.57 +0.56% 102.42 103 102.99 103 103 53 16 377 3
БелгОб2016 12:24:44 N/A 104.64 N/A N/A N/A N/A 0 0 0
БелгОб2017 12:25:11 100.21 −0.29 −0.29% 100.5 100.21 100.21 100.21 100.21 49 49 103 2
БелугаБО-4 10:09:53 N/A 101.02 N/A N/A N/A N/A 0 0 0
БелугаБО-5 10:09:53 N/A 103 N/A N/A N/A N/A 0 0 0
БелугаБП1 12:17:43 N/A 102.16 N/A N/A N/A N/A 0 0 0
БизнКонс 1 11.06.2019 N/A 65 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 14.06.2019 14:01:08 N/A 100 N/A N/A N/A N/A 0 0 0
БКЕ Б-1P-1 12:12:56 99.8 −0.25 −0.25% 100.05 100.75 99.8 100.75 100.28 4 4 011 4
БКЕ БО 1P2 12:25:45 N/A 100.85 N/A N/A N/A N/A 0 0 0
БКЗФин 01 11.06.2019 N/A 85 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 12:22:03 100 +0.01 +0.01% 99.99 100 100 100 100 25 25 000 1
БСК 1P1 12:23:17 98.95 +0.24 +0.24% 98.71 98.71 98.71 99 98.83 2 549 2 519 187 5
БЭЛТИ БОП1 12:24:22 100.19 −0.01 −0.01% 100.2 100.19 100.15 100.2 100.17 572 572 951 12
ВБРР 1P-03 10:08:41 N/A 100.14 N/A N/A N/A N/A 0 0 0
ВБРР Б1P1 11:23:24 N/A 100.1 N/A N/A N/A N/A 0 0 0
ВБРР Б1P2 11:06:00 101.79 +1.99 +1.99% 99.8 99.8 99.8 101.79 101.7 1 432 1 456 314 8
ВейлФин1 14.06.2019 13:59:04 N/A 95 N/A N/A N/A N/A 0 0 0
ВертолетБ1 10:13:58 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 12:03:57 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ3 10:48:17 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВертолетБ4 11:25:13 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 10:00:13 N/A 81.5 N/A N/A N/A N/A 0 0 0
ВлгОб35005 12:20:31 100.1 −0.05 −0.05% 100.15 100.14 100.1 100.14 100.1 11 1 101 4
ВлгОб35006 12:05:03 N/A 102.6 N/A N/A N/A N/A 0 0 0
ВлгОб35007 12:24:55 100.79 +0.24 +0.24% 100.55 100.38 100.2 100.8 100.77 728 733 613 19
ВолгКапПБ1 10:06:47 N/A 47 N/A N/A N/A N/A 0 0 0
Волгогр 07 12:20:31 101.6 +0.03 +0.03% 101.57 101.47 101.47 101.6 101.6 166 33 731 5
Волгогр 08 12:17:00 105.5 −0.15 −0.14% 105.65 105.45 105.45 105.51 105.5 181 76 384 3
ВолгСпорт1 14.06.2019 13:59:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 11:44:53 N/A 104.33 N/A N/A N/A N/A 0 0 0
ВоронежОб7 12:20:31 101.25 −0.16 −0.16% 101.41 101.59 101.25 101.59 101.32 62 18 846 9
ВостЭксБ 3 12:14:54 98.85 +7.85 +8.63% 91 98.85 98.85 98.85 98.85 1 000 000 9 885 2
ВСИА2012 А 10:01:41 N/A 100.1 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 12:23:59 101.82 +0.08 +0.08% 101.74 101.82 101.82 101.82 101.82 3 3 055 2
ВСК 01P-01 12:03:06 N/A 101.2 N/A N/A N/A N/A 0 0 0
ВТБ 2ИПА 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-10 12:21:52 100.69 +0.01 +0.01% 100.68 100.68 100.43 100.69 100.55 151 151 835 9
ВТБ Б-1-13 12:21:42 100.55 +0.05 +0.05% 100.5 100.4 100.4 100.94 100.5 1 272 1 278 400 6
ВТБ Б-1-18 12:19:34 100.01 −0.09 −0.09% 100.1 100.01 99.93 100.01 100.01 365 365 021 8
ВТБ Б-1-25 11:22:42 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-27 12:23:48 100.2 −0.05 −0.05% 100.25 100.45 100.1 100.45 100.3 3 607 3 617 904 13
ВТБ Б-1-28 12:23:26 N/A 100.49 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-29 12:14:40 100.3 +0.04 +0.04% 100.26 100.1 100.1 100.3 100.17 3 3 005 3
ВТБ Б-1-3 12:20:31 N/A 100.45 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-30 12:02:23 95 +3.99 +4.38% 91.01 95 93 95 94.5 6 5 670 4
ВТБ Б-1-6 12:25:44 101.5 −0.5 −0.49% 102 101.5 101.5 101.5 101.5 1 192 1 209 880 2
ВТБ Б-1-8 12:24:30 100.23 −0.36 −0.36% 100.59 100.24 100.15 100.24 100.24 602 603 443 15
ВТБ БО-26 12:21:35 100.48 +0.05 +0.05% 100.43 100.43 100.43 100.48 100.46 4 907 4 929 564 7
ВТБ БО-30 12:23:57 99.8 −0.4 −0.40% 100.2 99.8 99.8 99.8 99.8 45 44 910 2
ВТБ БО-43 11:22:31 100.1 +0.1 +0.10% 100 100.1 100.1 100.1 100.1 1 1 001 1
ВТБЛизФБО1 10:07:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО2 10:07:24 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО3 10:07:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО4 12:08:53 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО5 10:07:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО6 10:07:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО7 10:07:24 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО8 10:07:25 N/A 100 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 11:29:20 N/A 102.27 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 10:07:25 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 10:57:27 N/A 87.3 N/A N/A N/A N/A 0 0 0
ВымпелКом1 10:52:54 N/A 99.2 N/A N/A N/A N/A 0 0 0
ВымпелКом2 11:25:11 N/A 99.35 N/A N/A N/A N/A 0 0 0
ВымпелКом4 12:23:33 98.95 +1.75 +1.80% 97.2 99.65 98.95 99.65 98.95 16 15 902 3
ВЭБ 1P-12 12:06:45 102.25 −0.31 −0.30% 102.56 103.25 102.25 105.31 103.62 634 656 961 16
ВЭБ 1P-13 10:07:25 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 10:07:43 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 11:45:20 N/A 100.21 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 12:18:43 101.75 +0.08 +0.08% 101.67 101.75 101.75 101.75 101.75 2 2 035 1
ВЭБ ПБО1Р1 12:25:14 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 12:15:37 101 0 0% 101 101 101 101 101.709 1 65 077 1
ВЭБ ПБО1Р4 12:20:31 100.3 +0.05 +0.05% 100.25 100.3 100.3 100.3 100.3 431 432 293 1
ВЭБ ПБО1Р5 12:11:28 103.84 +0.35 +0.34% 103.49 103.8 103.8 103.84 103.84 301 314 312 883 932 6
ВЭБ ПБО1Р7 12:20:31 100.41 −0.2 −0.20% 100.61 100.45 100.41 100.64 100.46 570 572 640 23
ВЭБ ПБО1Р8 10:02:56 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 12:15:20 101.79 +0.49 +0.48% 101.3 101.47 101.4 102.1 101.66 2 352 2 391 047 22
ВЭБ.РФ 06 12:03:31 N/A 100.65 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 08 10:33:52 N/A 102.2 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 09 12:25:43 101.85 +0.1 +0.10% 101.75 101.75 101.75 101.85 101.76 40 40 702 4
ВЭБ.РФ 10 10:21:07 N/A 103.37 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 12:07:49 N/A 100.8 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 10:10:39 N/A 103.05 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 11:28:35 N/A 101.55 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 31 10:07:43 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 10:08:05 N/A 101.45 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 10:07:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K147 13.06.2019 15:21:25 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К148 13.06.2019 15:23:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К150 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К151 13.06.2019 15:26:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К152 13.06.2019 15:23:40 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К153 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К154 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К155 11:27:21 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К156 13.06.2019 10:18:33 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 10:02:34 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 10:07:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 10:07:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 10:55:01 N/A 104.3 N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 12:25:51 N/A 99.56 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 11:53:26 N/A 99.55 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 10:38:49 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 10:39:05 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 10:07:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 12:06:21 N/A 98.75 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 11:31:30 100.3 +1.96 +1.99% 98.34 98.34 98.34 100.3 99.22 90 89 301 6
ВЭБлизинг5 10:42:13 N/A 98.4 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 10:42:18 N/A 100.73 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 12:03:56 N/A 100.5 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р10 12:12:41 100.34 +0.11 +0.11% 100.23 100.29 100.2 100.35 100.33 862 864 805 10
ВЭБПБО1Р11 10:07:34 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 12:19:56 N/A 101.5 N/A N/A N/A 101.5 0 0 0
Газпнф1P2R 10:10:09 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 12:25:31 100 +0.25 +0.25% 99.75 100.92 99.8 100.92 100 1 039 1 039 010 13
Газпнф1P4R 12:21:37 98.47 +0.12 +0.12% 98.35 98.84 98.46 98.84 98.62 63 62 131 6
Газпнф1P5R 10:27:19 100.5 +5.1 +5.35% 95.4 100.5 100.5 100.5 100.5 1 500 1 507 500 1
Газпнф1P6R 12:21:45 N/A 97 N/A N/A N/A N/A 0 0 0
Газпрнеф10 12:24:46 99.77 +0.09 +0.09% 99.68 99.78 99.77 99.78 99.78 66 65 855 8
ГазпрнефБ1 11:00:57 N/A 102.74 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 12:11:07 100.11 +1 +1.01% 99.11 100.11 100.11 100.11 100.11 40 40 044 2
ГазпрнефБ4 12:06:23 N/A 102.55 N/A N/A N/A N/A 0 0 0
ГазпромБ19 10:10:09 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 10:10:15 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 12:25:22 99.99 0 0% 99.99 99.99 99.99 99.99 99.99 1 014 1 013 899 4
ГазпромБ23 12:25:20 99.99 +0.04 +0.04% 99.95 99.99 99.99 99.99 99.99 5 000 4 999 500 1
ГазпромБО7 10:07:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 12:08:07 N/A 100.4 N/A N/A N/A N/A 0 0 0
ГазпромКБ1 12:23:24 95.95 +0.4 +0.42% 95.55 95.95 95.95 95.95 95.95 11 10 555 1
ГазпромКБ2 11:13:07 N/A 98.5 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 12:21:28 N/A 94.73 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 12:25:48 N/A 95.96 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 12:20:15 103.5 +0.35 +0.34% 103.15 102.68 102.67 103.5 103.34 2 822 2 916 205 14
ГазпромКБ6 11:25:13 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 14.06.2019 18:23:37 N/A 100.06 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 12:24:50 99.64 0 0% 99.64 99.64 99.58 99.64 99.61 2 560 2 549 889 112
ГарСтрой01 10:51:02 N/A 99.25 N/A N/A N/A N/A 0 0 0
ГеотекС 1 12:25:48 99.5 −0.1 −0.10% 99.6 99.52 99.25 99.52 99.35 447 244 255 21
ГИДРОМАШБ1 12:13:58 N/A 102 N/A N/A N/A N/A 0 0 0
ГлДорога 3 10:32:23 N/A 69.78 N/A N/A N/A N/A 0 0 0
ГлДорога 6 12:18:55 N/A 81.54 N/A N/A N/A N/A 0 0 0
ГлДорога 7 10:41:15 N/A 89.99 N/A N/A N/A N/A 0 0 0
ГПБ 11 12:03:55 N/A 99.8 N/A N/A N/A N/A 0 0 0
ГПБ 12 12:03:57 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 10:07:45 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 12:02:25 103.49 +0.19 +0.18% 103.3 103.11 103.11 103.49 103.48 512 529 813 8
ГПБ 1P-06P 10:50:21 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 10:50:21 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 10:50:29 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 10:09:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 14.06.2019 14:01:08 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 11:51:10 N/A 100.65 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 10:25:58 101 +0.01 +0.01% 100.99 101 101 101 101 1 1 010 1
ГПБ БО-08 11:47:20 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 12:23:57 N/A 99.9 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 11:46:18 N/A 100.7 N/A N/A N/A N/A 0 0 0
ГПБ БО-11 12:16:20 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 12:20:31 N/A 100.78 N/A N/A N/A N/A 0 0 0
ГПБ БО-13 12:10:56 N/A 100.91 N/A N/A N/A N/A 0 0 0
ГПБ БО-14 11:48:56 N/A 100.4 N/A N/A N/A N/A 0 0 0
ГПБ БО-15 12:25:30 100.12 −0.04 −0.04% 100.16 100.15 100 100.15 100.12 270 270 332 8
ГПБ БО-16 10:51:27 N/A 101.6 N/A N/A N/A N/A 0 0 0
ГПБ БО-17 11:45:53 100 +0.09 +0.09% 99.91 100 100 100 100 12 12 000 1
ГПБ БО-18 12:24:16 98.15 −0.05 −0.05% 98.2 98.2 98.15 98.2 98.18 2 880 2 827 713 6
ГПБ БО-19 12:24:13 98.2 −0.04 −0.04% 98.24 98.2 98.15 98.2 98.19 9 294 9 126 208 7
ГПБ БО-23 11:17:36 N/A 101.55 N/A N/A N/A N/A 0 0 0
ГПБ БО-24 11:18:46 N/A 103.25 N/A N/A N/A N/A 0 0 0
ГПБ БО-25 11:04:51 N/A 100.98 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 12:23:17 102.5 +0.02 +0.02% 102.48 102.5 102.5 102.5 102.5 17 17 425 2
ГПБ001P09P 12:03:33 101.8 +0.15 +0.15% 101.65 101.8 101.8 101.8 101.8 32 32 576 2
ГПБ001P10P 10:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-02 11:14:27 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-03 10:07:42 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-04 10:07:42 N/A 93.62 N/A N/A N/A N/A 0 0 0
ГПБ002P-05 10:07:42 N/A 93 N/A N/A N/A N/A 0 0 0
ГПБ002P-06 10:07:42 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГПБ002P-07 10:07:43 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-08 10:03:13 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБАэро 02 10:07:53 N/A 104 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП1 12:17:23 105.08 −0.83 −0.78% 105.91 105.09 105.08 105.09 105.09 2 105 085 2
ГрузЦ БОП2 12:25:43 N/A 106.51 N/A N/A N/A N/A 0 0 0
ГСС БО-04 11:50:12 N/A 94.41 N/A N/A N/A N/A 0 0 0
ГСС БО-05 12:25:13 100.94 +0.64 +0.64% 100.3 100.94 100.94 100.94 100.94 5 5 047 1
ГТЛК 1P-01 10:10:04 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 11:24:41 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 12:07:47 109.51 −0.04 −0.04% 109.55 109.86 109.33 109.86 109.58 1 295 1 419 080 21
ГТЛК 1P-04 12:04:35 104.37 −0.17 −0.16% 104.54 104.45 104.12 104.45 104.23 250 260 587 6
ГТЛК 1P-05 12:08:53 N/A 101 N/A N/A N/A 101.0835 0 0 0
ГТЛК 1P-06 11:58:06 N/A 103.99 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-07 11:58:31 98.5 −0.19 −0.19% 98.69 98.75 98.5 98.94 98.51 2 108 2 076 564 7
ГТЛК 1P-08 12:03:52 97.55 −0.3 −0.31% 97.85 97.61 97.55 97.61 97.55 2 182 2 128 633 8
ГТЛК 1P-09 12:24:02 94.69 −0.31 −0.33% 95 94.52 94.11 95 94.82 820 777 509 13
ГТЛК 1P-10 12:20:54 97.59 −0.41 −0.42% 98 97.59 97.59 97.59 97.59 18 17 566 2
ГТЛК 1P-12 12:24:39 104.45 +0.75 +0.72% 103.7 103.98 103.98 104.45 104.38 942 983 272 5
ГТЛК 1P-13 12:21:16 102.6 −0.25 −0.24% 102.85 102.63 102.6 102.7 102.62 1 333 1 367 880 17
ГТЛК 1P-14 12:03:08 101 −0.23 −0.23% 101.23 101.79 101 101.79 101 500 010 505 010 179 2
ГТЛК БО-03 10:10:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 12:18:52 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГТЛК БО-05 12:25:41 108.7 0 0% 108.7 108.7 108.7 108.7 108.7 13 14 131 1
ГТЛК БО-06 12:24:18 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК БО-07 12:20:23 100 −0.39 −0.39% 100.39 100.42 100 100.42 100.41 31 31 126 2
ГТЛК БО-08 12:23:35 104.8 −0.05 −0.05% 104.85 105.1 104.8 105.15 104.8 4 673 4 897 382 4
ДДёнерБОП1 11:58:56 N/A 102.86 N/A N/A N/A N/A 0 0 0
ДелоПортс1 10:59:51 N/A 98 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 12:12:56 N/A 100.75 N/A N/A N/A N/A 0 0 0
ДелПорт1P2 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 10:58:26 N/A 104 N/A N/A N/A N/A 0 0 0
ДержаваБ01 10:01:39 N/A 94 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 10:15:41 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 10:15:43 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 13.06.2019 10:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 12:21:00 101.09 0 0% 101.09 100.76 100.76 101.11 100.89 10 10 089 4
ДетМир БО7 12:24:50 N/A 101.12 N/A N/A N/A N/A 0 0 0
ДиалексП01 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДиджИнв 01 10:00:19 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ01 10:00:19 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 10:00:19 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 10:00:19 N/A 0.13 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 10:00:19 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 10:00:19 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ06 10:00:19 N/A 0.11 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 10:00:19 N/A 0.11 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 10:00:01 N/A 100.02 N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 10:37:41 N/A 100.85 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 11:22:48 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 10:35:38 N/A 100.4 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 10:34:26 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 10:35:38 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 12:07:47 N/A 100.97 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 10:09:32 N/A 100.47 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 10:09:32 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 10:35:38 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 11:17:08 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 12:25:34 N/A 106.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 11:20:29 N/A 114 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 11:33:27 N/A 102.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ17об 11:20:29 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 12:15:48 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 12:24:40 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 12:07:16 N/A 100.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 11:20:29 N/A 102.95 N/A N/A N/A N/A 0 0 0
ДОМ.РФ21об 11:07:42 N/A 100.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 10:09:27 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 10:09:27 N/A 99.95 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 11:28:49 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 12:21:09 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 10:09:32 N/A 99.97 N/A N/A N/A N/A 0 0 0
ДомДенБ1Р1 12:25:00 0.6 +0.03 +5.26% 0.57 0.59 0.55 0.6 0.56 958 4 804 19
ДОМРФИА 01 10:10:15 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 10:10:15 N/A 106.1 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 10:10:21 N/A 109.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 10:10:21 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 10:10:15 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 11:03:18 N/A 105.51 N/A N/A N/A N/A 0 0 0
ДрктЛиз1P1 12:11:34 100.68 −0.02 −0.02% 100.7 100.67 100.67 100.68 100.67 35 35 235 6
ДрктЛиз1P2 12:17:13 97.49 +0.7 +0.72% 96.79 97.01 97 97.49 97.47 37 36 018 8
ДрктЛиз1P3 12:21:23 99.87 +0.33 +0.33% 99.54 99.88 99.87 99.88 99.87 20 19 974 4
ДФФ 1Р-01 12:23:55 98.31 0 0% 98.31 98.82 98.31 98.99 98.35 583 573 372 9
ЕАБР 1Р-01 11:03:18 N/A 99.8 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 11:07:50 N/A 101.2 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 11:25:11 N/A 100.7 N/A N/A N/A N/A 0 0 0
ЕАБР05 09:59:59 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 10:29:27 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР07 10:01:24 N/A 77.16 N/A N/A N/A N/A 0 0 0
ЕАБР08 10:08:46 N/A 101 N/A N/A N/A N/A 0 0 0
ЕАБР09 09:59:59 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 11:08:27 99.1 +0.7 +0.71% 98.4 99.1 99.1 99.1 99.1 1 991 1
ЕвропланБ1 10:46:19 N/A 100.98 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 11.06.2019 N/A 100.84 N/A N/A N/A N/A 0 0 0
ЕвропланБ5 12:24:01 101.65 0 0% 101.65 101.65 101.65 101.65 101.65 18 18 297 3
ЕвропланБ6 12:24:01 100.65 +0.05 +0.05% 100.6 100.65 100.65 100.65 100.65 143 143 930 3
ЕвропланБ7 11:37:37 N/A 100.45 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 12:22:21 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЕврфНедвБ1 13.06.2019 14:24:53 100 0 0% 100 100 100 100 100 700 700 000 14
ЕврХимБ1Р2 12:20:31 101.02 +0.1 +0.10% 100.92 100.32 100.32 101.02 100.44 36 36 157 4
ЕврХимБ1Р3 12:02:06 101.45 +0.65 +0.64% 100.8 101.45 101.45 101.45 101.45 1 1 015 1
ЕврХол1P1R 12:18:38 N/A 107.1 N/A N/A N/A N/A 0 0 0
ЕврХолдФ 8 11:08:23 100.14 0 0% 100.14 100.14 100.14 100.14 100.14 30 30 042 1
ЖКИнвБО01 12:25:54 100.93 +0.33 +0.33% 100.6 100.7 100.7 100.93 100.88 100 100 883 4
ЗапСибКБ-2 12:21:21 102.96 −0.04 −0.04% 103 103.17 102.01 103.17 102.97 504 5 190 11
ЗенитБО-09 10:55:23 N/A 99.97 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 11:59:02 N/A 99.5 N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 14.06.2019 13:59:24 N/A N/A N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р3 10:15:50 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЗСД 01 10:07:51 N/A 102 N/A N/A N/A N/A 0 0 0
ЗСД 02 11:12:20 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 10:07:57 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 10:08:15 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 05 10:08:11 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 10:20:44 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 10:07:46 N/A 101.4 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 10:01:38 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 14.06.2019 13:59:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 10:07:31 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 10:01:39 N/A 100.75 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 10:01:38 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 10:01:38 N/A 102.7 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 10:01:38 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 10:01:39 N/A 99.6 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 10:01:39 N/A 98.9 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 11:03:19 N/A 103.4 N/A N/A N/A N/A 0 0 0
ИА ДОМ 7P2 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 10:01:39 N/A 102.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 12:16:34 N/A 103.35 N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 10:01:38 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ИТБ 14А 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИТБ 14Б 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА Кама 01 11:02:52 N/A 40 N/A N/A N/A N/A 0 0 0
ИА КМ 01 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 10:01:41 N/A 101.45 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 10:01:41 N/A 100.65 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 10:01:41 N/A 100.3 N/A N/A N/A N/A 0 0 0
ИА СБ-14 А 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА СБ-14 Б 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТКБ-2 А 10:01:38 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 10:01:41 N/A 101.95 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют4 10:01:41 N/A 101 N/A N/A N/A N/A 0 0 0
ИАБСПБ2016 12:22:27 N/A 100 N/A N/A N/A N/A 0 0 0
ИАВ 3 А 10:01:41 N/A 100 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 10:01:41 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 10:01:41 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 10:01:41 N/A 98.8 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 10:01:41 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 10:01:38 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 10:01:38 N/A 99.75 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 10:01:41 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 10:01:38 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 10:01:38 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 10:01:38 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСанр1А 10:01:41 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИАСанр2А 10:01:41 N/A 100.75 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 10:01:38 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАФора14 А 10:01:38 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 10:01:41 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 14.06.2019 13:59:04 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 12:07:57 N/A 100.35 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 12:24:11 N/A 101 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 12:12:03 99.2 0 0% 99.2 99.2 99.2 99.2 99.2 1 992 1
ИКС5Фин1P4 10:50:22 N/A 100.3 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P5 12:12:28 N/A 100.65 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 10:50:23 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 10:53:57 N/A 97.45 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 10:53:29 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 10:23:47 N/A 101.05 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 13.06.2019 09:59:59 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 10:51:00 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 11.06.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИнвтстрБО2 14.06.2019 13:59:45 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 10:15:46 N/A 99.1 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 12:07:16 N/A 101.69 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 10:33:49 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 10:50:24 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 14.06.2019 10:08:52 N/A 99 N/A N/A N/A N/A 0 0 0
ИнтезБ1P1R 12:23:51 N/A 100.5 N/A N/A N/A N/A 0 0 0
Интехэл Б1 13.06.2019 09:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 12:22:28 N/A 102.93 N/A N/A N/A N/A 0 0 0
ИркОбл2016 12:21:45 N/A 101 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 12:23:56 100.2 −0.07 −0.07% 100.27 100.2 100.2 100.29 100.24 42 42 102 5
ИФКСОЮЗ2 10:00:20 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 10:07:29 N/A 6 N/A N/A N/A N/A 0 0 0
Калаш БП1 12:24:07 102.09 +0.29 +0.28% 101.8 102 102 102.09 102.08 716 730 899 5
КалинОбл16 12:09:05 N/A 105.4 N/A N/A N/A N/A 0 0 0
КалинОбл17 12:01:05 98.24 +0.39 +0.40% 97.85 98 98 98.24 98.12 40 39 248 2
Калсб 1P01 12:23:02 100.23 −0.03 −0.03% 100.26 100.23 100.23 100.27 100.25 602 603 495 24
КАМАЗ 12 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 11:58:42 N/A 100.96 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 11:59:08 N/A 100.4 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 11:28:07 N/A 99.98 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-5 12:22:25 N/A 98.26 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 11:58:36 N/A 100.33 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 12:20:15 101.24 +0.39 +0.39% 100.85 101.35 101.24 101.35 101.24 819 829 157 6
КАМАЗ БОП2 12:16:00 100.69 −0.31 −0.31% 101 100.7 100.69 100.7 100.7 100 100 695 5
КАМАЗ БОП3 12:25:41 100.77 +0.22 +0.22% 100.55 100.55 100.5 100.77 100.6 153 153 912 6
КамчКрай01 12:22:03 N/A 103.08 N/A N/A N/A N/A 0 0 0
Карелия 17 12:23:51 104.37 −0.03 −0.03% 104.4 104.37 104.37 104.37 104.37 3 313 2
Карелия 18 12:25:51 99 −0.78 −0.78% 99.78 99.66 98.94 99.67 99.12 461 456 925 18
Карелия 19 10:34:20 N/A N/A N/A N/A N/A N/A 0 0 0
КаркадеБ03 12:25:25 102.6 −0.1 −0.10% 102.7 102.93 102.28 102.93 102.67 2 445 843 462 114
КарМаниБ1 12:24:12 100.74 −0.05 −0.05% 100.79 100.69 100.26 100.74 100.32 206 206 649 18
КарМаниБ2 12:21:19 99.8 −0.07 −0.07% 99.87 99.71 99.7 99.87 99.78 349 348 233 41
КВС об. 01 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ Б01P01 12:23:51 100.34 +0.13 +0.13% 100.21 100.5 100.34 100.5 100.37 51 51 190 4
КЕБ БО1Р02 12:24:50 99.48 +0.03 +0.03% 99.45 99.67 99.46 99.68 99.5 2 818 2 804 042 31
КемерОбл17 12:17:13 N/A 100.3 N/A N/A N/A N/A 0 0 0
КировОбл01 10:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
КОБР-20 12:15:28 99.97 −0.03 −0.03% 100 99.97 99.97 99.97 99.97 255 000 254 923 500 1
КОБР-21 11:31:48 N/A 99.97 N/A N/A N/A N/A 0 0 0
КОБР-22 11:30:43 N/A 99.96 N/A N/A N/A N/A 0 0 0
Кокс БО-05 13.06.2019 09:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 11 об 12:21:29 N/A 101.59 N/A N/A N/A N/A 0 0 0
КОМИ 12 об 12:18:40 105.27 −0.01 −0.01% 105.28 105.28 105.27 105.28 105.28 19 11 002 5
КОМИ 13 об 10:49:04 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 12:18:24 N/A 100.45 N/A N/A N/A N/A 0 0 0
КОМКОРПБ1 12:15:01 100.5 +0.38 +0.38% 100.12 100.5 100.5 100.5 100.5 3 3 015 1
КонцесВ 01 13.06.2019 12:07:36 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 13.06.2019 09:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 13.06.2019 10:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 05 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 13.06.2019 10:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 02 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 03 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 04 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 12:21:15 100.63 −1.06 −1.04% 101.69 100.64 100.63 100.64 100.64 2 2 013 2
КраснодКр2 12:12:29 98 +0.01 +0.01% 97.99 98 98 98.15 98.02 73 71 555 5
КрасЯрКр10 12:25:34 101.2 −0.03 −0.03% 101.23 101.1 101.1 101.46 101.25 1 935 881 620 7
КрасЯрКр11 12:20:31 N/A 101.45 N/A N/A N/A N/A 0 0 0
КрасЯрКр12 12:03:44 104.15 +0.15 +0.14% 104 102.91 102.91 104.15 103.94 12 12 473 5
КрасЯрКр13 12:23:02 98.65 −0.05 −0.05% 98.7 98.58 98.58 98.65 98.6 76 74 933 4
КрасЯрКр14 12:23:05 N/A 98.7 N/A N/A N/A N/A 0 0 0
КрасЯрКр15 12:22:55 N/A 98.2 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 11:55:38 101 −2 −1.94% 103 101 101 101 101 7 7 070 1
КРАУС Б1P1 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 12:15:24 100.59 +0.46 +0.46% 100.13 101.6 100.12 101.6 100.53 220 221 167 6
КубнЭн1P01 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 10:01:06 N/A N/A N/A N/A N/A N/A 0 0 0
Курск35001 12:06:57 N/A 99.75 N/A N/A N/A N/A 0 0 0
КЧР 2017 12:25:22 100.3 0 0% 100.3 100.4 100.3 100.4 100.33 292 292 951 14
ЛадФин БО3 11:00:17 N/A 96 N/A N/A N/A N/A 0 0 0
ЛадьяФ БО2 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЛевенгукБ1 12:12:39 103.36 −0.03 −0.03% 103.39 102.32 102.32 103.36 103.07 34 35 045 7
ЛЕГЕНДА1P1 12:25:41 99.88 −0.07 −0.07% 99.95 99.95 99.8 99.97 99.87 1 436 1 434 079 126
ЛегионБО-1 10:27:26 N/A 101 N/A N/A N/A N/A 0 0 0
ЛенОбл2014 12:06:35 N/A 104.47 N/A N/A N/A N/A 0 0 0
Лента 1 об 12:06:30 N/A 93.01 N/A N/A N/A N/A 0 0 0
Лента 2 об 10:57:53 N/A 102.51 N/A N/A N/A N/A 0 0 0
Лента 3 об 12:19:20 N/A 95.15 N/A N/A N/A N/A 0 0 0
Лента Б1P1 12:07:27 N/A 99.94 N/A N/A N/A N/A 0 0 0
Лента Б1P2 12:22:12 N/A 100.6 N/A N/A N/A N/A 0 0 0
Лента БО-3 12:22:21 N/A 97.9 N/A N/A N/A N/A 0 0 0
Лента БО-6 10:58:50 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 10:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 12:01:10 99.85 +0.18 +0.18% 99.67 99.68 63 99.85 93.93 115 108 020 27
ЛидерИнБП2 12:04:38 103.9 +0.9 +0.87% 103 103.7 103.7 103.9 103.8 1 022 1 060 838 14
ЛипецкОб10 11:50:20 N/A 100.75 N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 12:24:42 N/A 100.48 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P1 12:20:00 103.25 +0.45 +0.44% 102.8 103.25 103.25 103.25 103.25 2 2 065 1
ЛнССМУБ1P2 12:24:23 99.9 0 0% 99.9 99.94 99.9 99.99 99.94 5 755 5 751 791 22
Локосерв 1 11.06.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП1 12:02:05 N/A 100.21 N/A N/A N/A N/A 0 0 0
ЛомМасБОП2 12:20:30 100.59 +0.13 +0.13% 100.46 100.59 100.5 100.87 100.59 337 338 981 21
ЛомМасБОП3 12:20:17 100.66 −0.23 −0.23% 100.89 100.65 100.65 100.7 100.67 45 45 300 14
ЛомМасБОП4 12:24:36 100.49 −0.31 −0.31% 100.8 100.8 100.46 100.8 100.68 32 32 220 7
ЛомМасБОП5 12:15:45 100.41 −0.38 −0.38% 100.79 100.5 100.41 100.51 100.48 196 196 949 21
ЛСР БО 1Р1 12:23:32 N/A 102.6 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р2 12:25:27 102.13 −0.08 −0.08% 102.21 102.25 101.5 102.25 101.58 1 090 1 107 177 24
ЛСР БО 1Р3 12:23:55 100.99 +0.04 +0.04% 100.95 100.99 100.7 100.99 100.88 110 110 969 7
Магнит3Р01 12:00:31 101.45 −0.05 −0.05% 101.5 101.45 101.45 101.45 101.45 256 259 712 3
Магнит3Р02 12:15:20 100.7 0 0% 100.7 100.69 100.69 100.7 100.7 99 637 100 334 403 3
МаниМенБ1 12:19:13 100 +0.08 +0.08% 99.92 99.93 98.11 100 99.87 407 406 467 16
МгдОбл2017 11:01:14 N/A 98.61 N/A N/A N/A N/A 0 0 0
МГор48-об 12:05:51 95.7 +0.19 +0.20% 95.51 95.16 95.16 95.7 95.2 146 138 988 11
МГор69-об 10:47:12 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 10:01:04 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:01:01 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 11:01:31 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 11:17:10 N/A 99.45 N/A N/A N/A N/A 0 0 0
Мегафон1P4 12:24:10 99 +0.05 +0.05% 98.95 99 99 99 99 10 9 900 1
Мегафон1P5 11:32:41 N/A 101.45 N/A N/A N/A N/A 0 0 0
Мегафон1P6 11:46:51 103.3 +0.8 +0.78% 102.5 103.3 103.3 103.3 103.3 44 45 452 1
Мегафон2P1 10:50:22 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 10:50:29 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 11:16:38 N/A 100.5 N/A N/A N/A N/A 0 0 0
МежИнБанк1 13.06.2019 09:59:59 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк3 14.06.2019 13:59:24 N/A 99.9 N/A N/A N/A N/A 0 0 0
МежИнБанк4 12:03:57 N/A 100.49 N/A N/A N/A N/A 0 0 0
Меркурий-1 11:31:39 20 −3 −13.04% 23 20 20 20 20 11 2 200 2
МЕТАЛИНБ01 11:25:20 N/A 106.82 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 11:04:26 N/A 104.7 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ07 11:04:38 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 11:04:49 N/A 104.35 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 12:03:57 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 11:05:27 N/A 77.6 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 11:05:39 N/A 98.34 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 11:05:49 N/A 98.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 11:06:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 11:06:10 N/A 83 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 11:06:49 N/A 104.54 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 11:06:37 N/A 100.02 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 14.06.2019 13:59:04 N/A 100.1 N/A N/A N/A N/A 0 0 0
Мечел 4об 12:22:33 N/A 100 N/A N/A N/A N/A 0 0 0
Мечел 13об 12:24:01 100.71 +0.26 +0.26% 100.45 100.49 100.46 100.71 100.64 70 28 178 10
Мечел 14об 12:18:48 100.68 −0.01 −0.01% 100.69 100.44 100.4 100.68 100.43 366 147 027 6
Мечел 15об 11:28:05 N/A 95.11 N/A N/A N/A N/A 0 0 0
Мечел 16об 12:24:17 96.6 +0.1 +0.10% 96.5 96.74 96.6 96.75 96.72 51 49 327 7
Мечел 17об 12:24:12 96.46 −0.43 −0.44% 96.89 96.46 96.45 96.46 96.46 13 5 016 5
Мечел 18об 12:19:16 96.53 −0.39 −0.40% 96.92 96.53 96.53 96.53 96.53 1 386 1
Мечел 19об 12:22:02 96.5 −0.38 −0.39% 96.88 96.51 96.5 96.51 96.5 10 3 860 3
МИА БО-02 10:14:56 N/A 90 N/A N/A N/A N/A 0 0 0
МИК БО-01 10:56:46 N/A 14.28 N/A N/A N/A N/A 0 0 0
МиратФБО-6 12:23:51 N/A 100.6 N/A N/A N/A N/A 0 0 0
МиратФБО-7 10:10:43 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ БО-09 12:25:27 100.56 −0.86 −0.85% 101.42 101.07 100.56 101.44 100.99 111 112 093 18
МКБ БО-10 12:20:31 100.74 +0.72 +0.72% 100.02 100.74 100.74 100.74 100.74 3 3 022 2
МКБ БО-11 12:20:31 100 −0.07 −0.07% 100.07 100.05 100 100.06 100.05 120 120 060 9
МКБ П01 11:50:55 N/A N/A N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 12:07:26 N/A 102.41 N/A N/A N/A N/A 0 0 0
Мордовия02 12:04:27 104.29 −0.01 −0.01% 104.3 104.28 103.77 104.3 104.28 2 725 1 704 971 17
Мордовия03 12:24:50 103.82 +0.01 +0.01% 103.81 103.83 103.66 103.84 103.78 388 402 647 30
МОСМСП1 01 10:09:45 N/A 100.75 N/A N/A N/A N/A 0 0 0
МосОбл2016 12:22:15 N/A 104.84 N/A N/A N/A N/A 0 0 0
МосОбл2017 12:21:49 N/A 99.7 N/A N/A N/A N/A 0 0 0
МОСТРЕСТ 7 12:15:41 100 −0.25 −0.25% 100.25 100.39 95.05 100.4 99.92 49 48 961 6
МОСТРЕСТ 8 11:47:24 N/A 103.75 N/A N/A N/A N/A 0 0 0
МОЭК БО1P1 11:13:08 N/A 100.85 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 12:14:24 100.59 0 0% 100.59 100.59 100.59 100.59 100.59 2 000 2 011 800 1
МОЭСК БО10 11:13:31 N/A 100.65 N/A N/A N/A N/A 0 0 0
МОЭСК БО-4 12:07:22 N/A 100 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 10:10:31 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 11:21:50 N/A 101.88 N/A N/A N/A N/A 0 0 0
МОЭСК БО-9 11:39:53 N/A 101 N/A N/A N/A N/A 0 0 0
МОЭСКБО1P1 12:04:20 N/A 101.15 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 10:10:37 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 10:10:37 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 10:10:38 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО5 10:10:38 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 11:14:33 N/A 93.7 N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 10:10:38 N/A N/A N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 12:09:43 100.38 −0.05 −0.05% 100.43 100.36 100.2 100.42 100.35 983 910 549 32
МСБЛиз2Р02 12:06:27 100.04 0 0% 100.04 100.04 100.03 100.04 100.04 163 163 060 9
МСП Банк 1 10:02:07 N/A 98.96 N/A N/A N/A N/A 0 0 0
МСП Банк 2 11:24:39 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 12:22:14 103.08 −0.92 −0.88% 104 104 103.08 104 103.34 18 18 601 3
МТС 001P-2 11:49:22 101.67 −0.02 −0.02% 101.69 105 101.6 105 102.14 19 19 407 4
МТС 001P-3 12:12:17 98.7 0 0% 98.7 98.5 98.5 98.7 98.69 61 60 203 6
МТС 08 11:52:41 N/A 99.95 N/A N/A N/A N/A 0 0 0
МТС 1P-05 11:52:53 98.45 0 0% 98.45 98.45 98.45 98.45 98.45 10 9 845 1
МТС 1P-06 12:21:47 96.39 +0.4 +0.42% 95.99 96.4 96 96.4 96.39 418 402 906 4
МТС 1P-07 12:04:09 102.75 +0.35 +0.34% 102.4 102.6 102.6 102.75 102.74 491 504 442 3
МТС 1P-08 11:53:26 101.25 +0.01 +0.01% 101.24 101.25 101.25 101.25 101.25 72 72 900 2
МТС 1P-09 12:11:58 N/A 102 N/A N/A N/A 101.85 0 0 0
МТС БО-01 11:54:01 N/A 99.3 N/A N/A N/A N/A 0 0 0
МТС БО-02 12:06:42 N/A 99.99 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 11:54:25 N/A 102.29 N/A N/A N/A N/A 0 0 0
МясничБОП1 12:25:20 100.19 −0.3 −0.30% 100.49 100.12 100.12 100.7 100.51 737 740 790 31
МясничБОП2 12:22:48 100.6 −0.24 −0.24% 100.84 100.93 100.6 100.93 100.88 6 6 053 2
МясничБОП3 12:23:53 100.09 −0.06 −0.06% 100.15 100.15 100.05 100.15 100.1 239 239 248 21
НАО 2017 12:23:17 98.94 +0.03 +0.03% 98.91 98.97 98.92 98.97 98.95 127 113 098 4
НафттрнБО1 12:19:55 100.74 0 0% 100.74 100.59 100.59 100.89 100.65 16 161 033 9
НацКап Б08 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 10:00:08 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 10:00:39 N/A 100 N/A N/A N/A N/A 0 0 0
НДК БО-01 10:00:06 N/A 100.05 N/A N/A N/A N/A 0 0 0
НефГазХол3 14.06.2019 13:21:58 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 12:09:05 92.9 +0.7 +0.76% 92.2 92.2 92.2 92.9 92.51 35 32 380 10
НефГазХол6 11:55:26 92 0 0% 92 94.08 92 94.08 92.3 70 64 610 8
НЗРМ БО-П1 12:21:51 101.44 +0.14 +0.14% 101.3 101.45 101.01 101.45 101.14 11 111 250 8
НижгорОб10 12:19:15 103.99 +0.1 +0.10% 103.89 103.99 103.99 103.99 103.99 18 11 231 3
НижгорОб11 12:25:53 N/A 106.19 N/A N/A N/A N/A 0 0 0
НижгорОб12 11:56:22 100.26 +0.32 +0.32% 99.94 100.26 100.26 100.26 100.26 120 120 312 3
НижгорОб13 12:16:36 N/A 100.49 N/A N/A N/A N/A 0 0 0
НижгорОбл9 11:56:46 N/A 100 N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 12:24:53 105 +0.4 +0.38% 104.6 105 105 105 105 3 3 150 1
ННовгор 17 11:57:19 100.49 +0.64 +0.64% 99.85 100.49 100.49 100.49 100.49 21 21 103 1
НовикомБО5 11:10:51 N/A 96.04 N/A N/A N/A N/A 0 0 0
Новосиб 19 11:59:36 N/A 100.98 N/A N/A N/A N/A 0 0 0
Новсиб 6об 11:59:52 N/A 100.39 N/A N/A N/A N/A 0 0 0
Новсиб 7об 12:11:14 110.5 −0.5 −0.45% 111 110.5 110.5 110.5 110.5 10 6 078 1
Новсиб 8об 12:00:28 106 +0.5 +0.47% 105.5 106 106 106 106 41 39 114 3
Новсиб 9об 12:00:40 N/A 100.51 N/A N/A N/A N/A 0 0 0
Новсиб2014 12:20:31 101.7 +0.49 +0.48% 101.21 101.7 101.7 101.7 101.7 2 509 1
Новсиб2016 12:25:46 N/A 108 N/A N/A N/A N/A 0 0 0
Новсиб2017 12:20:43 N/A 100 N/A N/A N/A N/A 0 0 0
НорНик БО5 12:19:49 N/A 111.72 N/A N/A N/A N/A 0 0 0
НоябрПГЭ01 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 11:10:24 N/A 97 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 10:50:23 N/A 100.75 N/A N/A N/A N/A 0 0 0
НПФ 01 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 11:33:03 0.08 −0.05 −38.46% 0.13 0.12 0.08 0.13 0.1 26 25 6
О1ГрФин1P2 10:00:19 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 10:00:19 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 11.06.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
ОАК1 10:00:37 N/A 100 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 12:19:32 100.3 +0.12 +0.12% 100.18 100.12 100.1 100.35 100.19 130 130 241 9
ОАЭ БО-П2 12:25:29 100.22 +0.03 +0.03% 100.19 100.19 100.19 100.25 100.24 298 298 703 15
ОАЭ БО-П3 12:20:03 100.02 −0.05 −0.05% 100.07 100.07 100.02 100.07 100.04 937 937 330 44
ОбКонФ БО1 12:21:03 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьрусБ1 12:21:16 100.21 −0.14 −0.14% 100.35 100.16 100.16 100.35 100.23 732 733 654 61
ОбувьрусБ7 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 10:28:40 100.22 −0.02 −0.02% 100.24 100.22 100.22 100.22 N/A 10 10 022 2
ОВК Фин01 11:44:26 N/A 99 N/A N/A N/A N/A 0 0 0
ОГК-2 1P3R 12:21:33 98 +0.15 +0.15% 97.85 98 98 98 98 61 59 780 2
ОГК2 Б1P1R 12:22:50 N/A 98.6 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P2R 12:21:54 N/A 98.6 N/A N/A N/A N/A 0 0 0
ОДК 01 12:22:08 N/A 109 N/A N/A N/A N/A 0 0 0
ОДК 02 12:23:55 N/A 101.79 N/A N/A N/A N/A 0 0 0
ОДК 03 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 10:01:20 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 12:24:01 100.8 +0.16 +0.16% 100.64 100.64 100.64 100.8 100.79 2 223 2 240 466 15
О'КЕЙ-Б01Р 12:23:52 100.91 +0.19 +0.19% 100.72 102.02 100.76 102.02 100.77 568 572 621 24
О'КЕЙ-Б05 12:22:55 101.7 +0.02 +0.02% 101.68 101.69 101.69 101.7 101.7 72 73 221 4
О'КЕЙ-Б06 12:23:51 N/A 100.7 N/A N/A N/A N/A 0 0 0
ОмскАдм 2 12:23:19 100.6 −0.88 −0.87% 101.48 100.6 100.6 100.6 100.6 9 3 622 2
ОмскОб2014 12:23:36 N/A 101.73 N/A N/A N/A N/A 0 0 0
ОмскОб2016 11:52:46 N/A 102.13 N/A N/A N/A N/A 0 0 0
ОнлМкфн01 12:21:34 100.2 −0.05 −0.05% 100.25 100.1 100.1 100.2 100.15 227 227 346 18
Оренб35002 12:16:29 103.97 +1.48 +1.44% 102.49 103.08 102.97 103.97 103.04 5 052 780 817 19
Оренб35003 12:25:20 120.18 −0.53 −0.44% 120.71 119.68 119.68 120.81 120.3 459 552 200 19
Оренб35004 12:20:02 100.01 −2.49 −2.43% 102.5 101.88 100 102.5 101.88 150 087 152 906 032 15
ОренОбл 02 12:15:27 100.1 −0.38 −0.38% 100.48 100.48 100.1 100.48 100.27 36 10 829 4
ОрлОбл2017 12:25:42 99.98 +0.11 +0.11% 99.87 99.94 99.94 99.98 99.96 25 24 989 4
ОткрФКБ9 12:23:56 N/A 99.68 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 11:24:56 N/A 54.53 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 11:51:28 56.19 +0.22 +0.39% 55.97 56.19 56.19 56.19 56.19 2 1 124 1
ОткрФКББ04 11:42:28 N/A 94.02 N/A N/A N/A N/A 0 0 0
ОткрФКББ05 11:17:47 N/A 87 N/A N/A N/A N/A 0 0 0
ОткрФКББ06 11:01:09 N/A 86.9 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 11:53:11 N/A 82.38 N/A N/A N/A N/A 0 0 0
ОткрФКББ08 12:25:49 95.91 +2.74 +2.94% 93.17 98.96 93.9 98.98 96.81 159 154 466 8
ОткрФКББ09 11:44:58 N/A 93.14 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 12:00:05 N/A 83 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 10:50:13 N/A 84 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 10:55:55 84.84 +0.84 +1.00% 84 84.84 84.84 84.84 84.84 1 848 1
ОткрФКББ13 10:37:43 N/A 83 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 12:13:11 84.56 +0.05 +0.06% 84.51 84.56 84.56 84.56 84.56 2 1 691 1
ОткрФКББ4 10:02:07 N/A 105.6 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 12:21:06 N/A 86 N/A N/A N/A N/A 0 0 0
ОткрФКББП3 12:20:49 103.5 −0.35 −0.34% 103.85 103.67 103.34 103.67 103.5 935 967 701 23
ОткрФКБИО1 10:00:20 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 10:14:58 N/A 101.66 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 11:07:53 94.58 +1.58 +1.70% 93 92.55 92.53 94.58 92.66 16 14 826 4
ОткрФКБОП3 12:23:55 101.45 +0.29 +0.29% 101.16 100.72 100.72 101.45 100.96 3 3 029 3
ОткрХОЛ 2 11:41:23 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 3 10:00:48 N/A 1.4 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 4 10:06:19 N/A 7.15 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 5 12:12:58 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 6 11:48:22 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0 1
ОткрХОЛБО1 11:41:10 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 100 10 1
ОткрХОЛБО2 10:15:43 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО3 10:17:23 N/A 2 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО4 10:00:54 N/A 16 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО5 11:51:40 9.9 +0.15 +1.54% 9.75 9.9 9.9 9.9 9.9 2 198 2
ОткрХОЛБО6 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 11:46:29 N/A 28.4 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24019 12:23:46 100.16 −0.042 −0.04% 100.202 100.226 100.151 100.226 100.172 10 199 10 216 560 79
ОФЗ 25083 12:25:34 99.6 −0.05 −0.05% 99.65 99.67 99.5 99.699 99.587 32 976 32 839 854 100
ОФЗ 26205 12:22:14 100.8 +0.099 +0.10% 100.701 100.822 100.631 100.867 100.803 26 872 27 087 676 73
ОФЗ 26207 12:25:37 104.116 +0.16 +0.15% 103.956 103.95 103.658 104.2 104.189 31 670 32 989 369 44
ОФЗ 26209 12:23:41 101.018 +0.145 +0.14% 100.873 101.866 100.601 101.866 100.992 107 528 108 594 741 148
ОФЗ 26210 12:25:25 99.887 +0.028 +0.03% 99.859 99.899 99.851 99.9 99.878 41 712 41 661 056 416
ОФЗ 26211 12:22:24 98.972 −0.168 −0.17% 99.14 99.002 98.9 99.199 99.132 26 751 26 472 713 44
ОФЗ 26212 12:25:41 97.61 +0.205 +0.21% 97.405 97.562 97.41 97.61 97.544 8 927 8 707 730 81
ОФЗ 26214 12:25:35 99.4 +0.042 +0.04% 99.358 99.448 99.201 99.448 99.383 255 540 253 962 232 220
ОФЗ 26215 12:25:33 98.795 +0.143 +0.14% 98.652 98.807 98.3 98.807 98.677 2 657 2 621 858 58
ОФЗ 26217 12:23:31 100.694 +0.075 +0.07% 100.619 100.56 100.56 100.695 100.649 2 794 2 812 137 77
ОФЗ 26218 12:25:26 107.668 +0.368 +0.34% 107.3 107.018 107.018 107.75 107.388 20 915 22 460 283 85
ОФЗ 26219 12:25:53 101.662 −0.037 −0.04% 101.699 101.799 101.456 101.997 101.677 2 052 2 086 413 71
ОФЗ 26220 12:25:31 100.362 −0.061 −0.06% 100.423 100.65 100.34 100.65 100.488 5 862 5 890 607 68
ОФЗ 26221 12:25:25 100.9 +0.265 +0.26% 100.635 100.414 100.413 101 100.833 79 728 80 391 843 72
ОФЗ 26222 12:22:51 98.81 +0.111 +0.11% 98.699 98.7 98.7 98.81 98.793 36 996 36 549 395 31
ОФЗ 26223 12:22:15 96.856 +0.166 +0.17% 96.69 97 96.511 97 96.89 53 776 52 103 371 48
ОФЗ 26224 12:25:37 96.078 +0.241 +0.25% 95.837 95.95 95.62 96.099 95.949 202 438 194 236 964 73
ОФЗ 26225 12:24:51 96.94 +0.31 +0.32% 96.63 96.635 96.625 97.2 96.943 114 138 110 648 855 125
ОФЗ 26226 12:24:20 102.75 +0.152 +0.15% 102.598 103 102.38 103 102.64 233 536 239 759 852 15
ОФЗ 26227 12:21:25 100.053 +0.103 +0.10% 99.95 100.05 99.99 100.053 100.031 3 3 001 3
ОФЗ 26228 12:06:28 100.649 +0.099 +0.10% 100.55 100.64 100.64 100.649 100.648 1 192 1 199 719 2
ОФЗ 26229 12:23:44 98.7 0 0% 98.7 98.7 98.7 98.7 98.7 26 25 662 2
ОФЗ 29006 12:21:25 103.703 −0.047 −0.05% 103.75 103.839 103.65 103.839 103.67 7 128 7 389 624 26
ОФЗ 29007 12:06:28 106 −0.19 −0.18% 106.19 106.19 106 106.19 106.136 7 7 430 2
ОФЗ 29008 12:11:56 108.076 +0.455 +0.42% 107.621 107.621 107.621 108.076 107.952 11 11 875 2
ОФЗ 29009 12:21:45 109.506 −0.176 −0.16% 109.682 110.71 109.506 110.71 110.056 330 363 184 8
ОФЗ 29010 12:21:45 N/A 110.27 N/A N/A N/A N/A 0 0 0
ОФЗ 29011 12:25:12 100.635 +0.025 +0.02% 100.61 100.648 100.564 100.65 100.618 25 702 25 857 997 129
ОФЗ 29012 12:24:44 100.195 +0.035 +0.03% 100.16 100.21 100.13 100.249 100.19 9 569 9 587 141 104
ОФЗ 46011 11:53:25 117 +1.998 +1.74% 115.002 117 117 117 117 1 1 170 1
ОФЗ 46012 11:58:56 N/A 109.989 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 12:25:44 98.989 +0.004 0% 98.985 99.135 98.989 99.135 99.118 670 664 092 9
ОФЗ 46020 12:25:30 91.214 +0.224 +0.25% 90.99 91.07 91.07 91.39 91.256 866 790 273 32
ОФЗ 46022 12:11:06 93.99 +0.09 +0.10% 93.9 93.99 93.99 93.99 93.99 1 940 1
ОФЗ 46023 10:44:05 N/A 134 N/A N/A N/A N/A 0 0 0
ОФЗ 52001 12:21:25 96.513 −0.047 −0.05% 96.56 96.512 96.512 96.513 96.512 93 107 733 5
ОФЗ 52002 12:21:25 92.26 −0.14 −0.15% 92.4 92.489 92.26 92.49 92.31 67 65 638 12
ПГК 02 14.06.2019 12:50:50 N/A 106.85 N/A N/A N/A N/A 0 0 0
ПГК 03 14.06.2019 14:01:15 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 11:44:01 N/A 19 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 11:32:50 N/A 19.98 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 11:32:59 N/A 21 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 11:28:40 N/A 10 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 11:23:20 N/A 109.7 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 11:33:20 N/A 21.93 N/A N/A N/A N/A 0 0 0
ПИК БО-1 12:23:58 100.9 −0.05 −0.05% 100.95 100.9 100.9 100.9 100.9 47 47 423 1
ПИК БО-2 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-3 10:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-7 12:23:58 100.39 −0.06 −0.06% 100.45 100.39 100.39 100.39 100.39 23 23 090 1
ПИК БО-П01 12:25:25 102.9 0 0% 102.9 102.9 102.89 102.95 102.91 6 612 6 804 192 58
ПИК БО-П02 12:25:48 103.78 +0.08 +0.08% 103.7 103.74 103.32 103.78 103.68 577 598 290 33
ПИК БО-П03 12:25:48 104.7 −0.55 −0.52% 105.25 105.43 104.7 105.43 104.85 61 63 960 11
ПИК БО-П04 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 12:25:48 N/A 100.47 N/A N/A N/A N/A 0 0 0
ПИК БО-П07 12:24:50 98.57 −0.23 −0.23% 98.8 98.5 98.5 98.75 98.59 1 511 1 489 727 18
Пионер 1P3 12:24:06 100.09 +0.04 +0.04% 100.05 100.34 99.86 100.34 100.11 64 64 073 12
ПионерБО2 12:04:43 81.99 +10.49 +14.67% 71.5 81.99 81.99 81.99 81.99 1 820 1
ПионЛизБП1 12:23:08 100.06 −0.04 −0.04% 100.1 100.09 100.06 100.1 100.07 28 28 020 8
ПионЛизБП2 12:24:56 100 −0.01 −0.01% 100.01 99.99 99.97 100 99.99 5 096 5 095 255 119
ПКБ БО-01 12:22:35 97 −0.49 −0.50% 97.49 97.79 96.1 97.8 96.15 970 932 631 15
ПКТ 01 12:03:57 107.95 −0.04 −0.04% 107.99 105.62 105.61 107.95 106.39 3 3 192 3
ПКТ 02 12:15:51 N/A 105.8 N/A N/A N/A N/A 0 0 0
ПКТ 03 12:00:57 N/A 105.7 N/A N/A N/A N/A 0 0 0
ПолиплБ03 12:04:44 99.2 0 0% 99.2 99.1 98.55 99.2 98.88 82 81 078 21
ПолиплП1Б1 14.06.2019 13:59:24 N/A N/A N/A N/A N/A N/A 0 0 0
ПолюсБ1 11:12:54 108.04 +0.34 +0.32% 107.7 108.04 108.04 108.04 108.04 5 5 402 1
ПолюсБ2 12:20:41 107.6 −0.1 −0.09% 107.7 107.6 107.6 107.6 107.6 181 194 756 2
ПолюсБ3 10:29:15 107.6 0 0% 107.6 107.6 107.6 107.6 107.6 1 1 076 1
ПочтаРБ1P1 10:02:17 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 11:08:12 N/A 101 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P3 11:54:17 N/A 100.48 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 11:55:19 N/A 98.7 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 12:22:57 98.46 +0.06 +0.06% 98.4 98.46 98.39 98.75 98.49 39 38 413 8
ПочтаРБ1P7 12:11:26 101.1 +0.1 +0.10% 101 100.55 100.55 101.1 100.83 662 692 668 176 959 24
ПочтаРос04 10:19:08 N/A 100.9 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 14.06.2019 12:47:03 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 11:23:19 N/A 100.5 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 10:30:08 N/A 100.74 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 11:40:35 N/A 102 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 12:09:13 N/A 101.02 N/A N/A N/A N/A 0 0 0
Правоурми1 10:06:56 N/A 99.9 N/A N/A N/A N/A 0 0 0
ПраймФ 01 12:00:04 N/A 0.01 N/A N/A N/A N/A 0 0 0
ПраймФ БО1 10:00:20 N/A 26 N/A N/A N/A N/A 0 0 0
ПраймФ БО2 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГарант 2 14.06.2019 13:59:04 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 12:16:27 100.46 −0.29 −0.29% 100.75 100.46 100.46 100.46 100.46 2 2 009 1
ПР-Лиз 1P2 12:19:55 100.29 −0.01 −0.01% 100.3 100.3 100.29 100.33 100.3 147 147 443 7
Промкап 02 10:00:24 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромНСерБ1 11:41:58 N/A 49.98 N/A N/A N/A N/A 0 0 0
ПромсвбБО6 12:20:31 N/A 99.95 N/A N/A N/A N/A 0 0 0
ПромсвбБО8 12:23:41 N/A 101.15 N/A N/A N/A N/A 0 0 0
ПромсвбБП1 12:17:41 N/A 102.5 N/A N/A N/A N/A 0 0 0
ПропфинБО1 10:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 10:13:35 N/A 103.5 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 11.06.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ПСНПрМдБП1 10:05:57 N/A 13 N/A N/A N/A N/A 0 0 0
ПСНПрМдж 1 11:39:34 N/A 18 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 12:11:46 N/A 101.19 N/A N/A N/A N/A 0 0 0
РГ Лиз 01 12:21:09 99.9 0 0% 99.9 99.91 99.9 99.91 99.9 32 31 969 3
РегИнв 01 12:23:22 N/A 0.25 N/A N/A N/A N/A 0 0 0
РегИнв Б01 10:00:19 N/A 0.15 N/A N/A N/A N/A 0 0 0
РегИнв Б02 10:00:19 N/A 0.38 N/A N/A N/A N/A 0 0 0
РегИнв Б03 10:00:19 N/A 0.25 N/A N/A N/A N/A 0 0 0
РегИнв Б04 10:00:19 N/A 0.11 N/A N/A N/A N/A 0 0 0
РегИнв Б05 10:00:20 N/A 0.14 N/A N/A N/A N/A 0 0 0
РегИнв Б06 10:00:19 N/A 0.12 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РедСофт1P1 12:24:08 101.15 +0.05 +0.05% 101.1 101.11 100.5 101.47 100.98 70 70 689 20
РедСофт1P2 12:17:34 100.12 −0.18 −0.18% 100.3 100.27 100.12 100.27 100.15 81 81 145 9
РЕСО-Гар03 09:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ01 14.06.2019 13:59:53 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 10:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 13.06.2019 16:56:39 105.15 +5.65 +5.68% 99.5 105.15 105.15 105.15 105.15 16 16 824 1
РЕСОЛизБ04 11:42:19 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 10:05:22 N/A 112.72 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 12:23:55 101.85 −0.07 −0.07% 101.92 101.85 101.85 101.85 101.85 81 82 499 3
РЕСОЛизБП4 12:25:33 100.78 −0.01 −0.01% 100.79 100.78 100.75 100.84 100.76 6 962 7 015 104 7
РЖД 1Р-05R 12:21:59 96.25 −0.04 −0.04% 96.29 95 95 96.25 95.08 22 20 917 5
РЖД 1Р-06R 12:22:31 N/A 94.03 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 11:47:03 96.95 +0.15 +0.15% 96.8 96.95 96.95 96.95 96.95 103 99 859 1
РЖД 1Р-08R 10:01:25 N/A 104.6 N/A N/A N/A N/A 0 0 0
РЖД 1Р-09R 10:17:20 N/A 105.85 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 11:45:55 N/A 103.74 N/A N/A N/A N/A 0 0 0
РЖД 1Р-11R 10:25:51 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 12:22:28 102.89 −0.01 −0.01% 102.9 102.89 102.89 102.89 102.89 3 3 087 1
РЖД 1Р-13R 10:05:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-14R 12:22:48 105.75 +0.75 +0.71% 105 105.75 105.75 105.75 105.75 26 27 495 1
РЖД 1Р-15R 10:02:09 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 10:01:06 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 12:21:42 102.4 0 0% 102.4 102.4 102.4 102.4 102.4 7 7 168 2
РЖД Б01P2R 11:51:09 102.49 +0.49 +0.48% 102 102.49 102.49 102.49 102.49 5 5 125 1
РЖД Б01P3R 12:25:46 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 12:22:49 99.81 −0.19 −0.19% 100 99.81 99.81 99.81 99.81 4 3 992 1
РЖД БО-02 10:01:49 N/A 104 N/A N/A N/A N/A 0 0 0
РЖД БО-05 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 11:28:19 N/A 102.03 N/A N/A N/A 102 0 0 0
РЖД БО-09 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 10:02:19 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 10:02:07 N/A 105 N/A N/A N/A N/A 0 0 0
РЖД БО-18 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-18 обл 12:20:31 100.2 +0.01 +0.01% 100.19 100.2 100.2 100.2 100.2 599 600 198 5
РЖД-19 обл 12:07:33 N/A 99.94 N/A N/A N/A N/A 0 0 0
РЖД-23 обл 11:21:39 N/A 99.95 N/A N/A N/A N/A 0 0 0
РЖД-28 обл 12:05:28 100.45 −0.04 −0.04% 100.49 100.45 100.45 100.45 100.45 10 000 10 045 000 1
РЖД-30 обл 11:24:13 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 12:19:16 94.34 −0.21 −0.22% 94.55 94.51 94.34 94.51 94.34 10 000 9 434 009 17
РЖД-33 обл 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 11:03:18 N/A 100.8 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РН БАНК 01 12:06:43 N/A 100 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 12:14:15 N/A 101.15 N/A N/A N/A N/A 0 0 0
РН БАНК1Р2 11:13:57 N/A 100.48 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 12:21:37 102.09 +0.09 +0.09% 102 102 102 102.09 102.06 57 58 177 3
РН БАНК1Р4 12:25:51 102 +0.04 +0.04% 101.96 101.95 101.95 102 101.98 221 225 370 3
РН БАНК1Р5 11:26:49 101.9 +0.4 +0.39% 101.5 101.9 101.9 101.9 101.9 12 12 228 2
Роделен1Р1 12:17:51 100.21 −0.07 −0.07% 100.28 100.25 100.15 100.28 100.21 129 107 706 15
РОЛЬФ 1Р01 12:18:59 104 +0.18 +0.17% 103.82 108.47 103.99 108.47 104.64 170 177 890 19
Росбанк2P2 12:22:01 N/A 100.64 N/A N/A N/A N/A 0 0 0
Росбанк2P3 10:50:31 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 12:17:17 101.8 0 0% 101.8 101.8 101.8 101.8 101.8 2 313 2 354 634 1
Росбанк2P5 12:18:27 N/A 100.8 N/A N/A N/A N/A 0 0 0
Росбанк-А7 10:01:47 N/A 97 N/A N/A N/A N/A 0 0 0
Росбанк-А8 11.06.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
РосбанкБ11 10:39:04 N/A 100.99 N/A N/A N/A N/A 0 0 0
РосбанкБ12 10:36:54 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБ14 12:07:26 N/A 98.79 N/A N/A N/A N/A 0 0 0
РосбанкБ19 10:07:49 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 12:25:46 N/A 97.03 N/A N/A N/A N/A 0 0 0
РосбанкБ25 10:07:56 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ26 11:03:18 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБО5 10:55:22 N/A 99.9 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10:35:57 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн13ИП 10:01:38 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 10:18:39 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 10:18:39 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн18ИП 10:01:38 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 10:07:49 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБ1P1 12:13:10 100.46 +0.01 +0.01% 100.45 100.45 100.45 100.46 100.45 7 7 032 2
РосбнБО12 10:07:49 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБСО12 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
Росинтруд1 10:49:34 N/A 96.9 N/A N/A N/A N/A 0 0 0
РОСНАНО2P1 12:23:53 100.7 +0.05 +0.05% 100.65 100.7 100.6 100.74 100.71 5 997 6 039 598 20
Роснефть04 12:23:04 99.86 +0.16 +0.16% 99.7 99.15 99.15 100.59 99.69 20 19 938 4
Роснефть05 12:21:35 99.88 +0.72 +0.73% 99.16 99.88 99.88 99.88 99.88 10 9 988 2
Роснефть06 11:25:11 N/A 95.58 N/A N/A N/A N/A 0 0 0
Роснефть07 11:08:37 N/A 97.9 N/A N/A N/A N/A 0 0 0
Роснефть08 12:13:34 97.85 +0.65 +0.67% 97.2 97.84 97.84 97.85 97.84 10 9 784 3
Роснефть09 11:25:12 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 11:25:12 N/A 100 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 11:57:36 N/A 102 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 12:15:33 N/A 100.35 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 11:03:18 N/A 101 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 11:47:30 N/A 102 N/A N/A N/A N/A 0 0 0
Роснфт1P1 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 11:51:03 103.61 −2.09 −1.98% 105.7 103.61 103.61 103.61 103.61 1 1 036 1
Роснфт1P3 10:02:18 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 12:21:31 101.65 −0.2 −0.20% 101.85 101.06 101.06 102 101.72 2 990 3 041 513 21
Роснфт1P5 10:02:12 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 10:01:23 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 11:07:43 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P8 10:01:24 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:01:24 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P2 12:12:37 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P3 10:01:28 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P4 12:20:13 98.4 +0.26 +0.26% 98.14 98.62 98 98.62 98.23 1 823 1 790 803 11
Роснфт2P5 12:06:09 97 +0.4 +0.41% 96.6 96.89 96.89 97 97 505 299 490 139 882 13
Роснфт2P6 11:21:08 N/A 102.2 N/A N/A N/A N/A 0 0 0
Роснфт2P7 10:02:01 N/A N/A N/A N/A N/A N/A 0 0 0
РоснфтБО10 11:41:24 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 10:07:26 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 10:07:26 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 10:01:47 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 10:01:47 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 10:08:23 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО16 10:08:23 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО17 10:08:34 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО18 10:00:42 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 11:44:08 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:01:47 N/A 101.4 N/A N/A N/A N/A 0 0 0
РоснфтБО20 10:02:11 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 10:01:01 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 12:16:49 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО23 10:06:32 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 10:01:04 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 10:01:04 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 10:06:32 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 12:15:25 104.11 −1.38 −1.31% 105.49 104.11 104.11 104.11 104.11 1 1 041 1
РоснфтБО4 10:01:47 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 12:22:21 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 12:15:26 N/A 104.98 N/A N/A N/A N/A 0 0 0
РоссетБ1Р1 11:20:41 N/A 99.55 N/A N/A N/A N/A 0 0 0
РоссетиБО2 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО3 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО5 10:47:25 N/A 103 N/A N/A N/A N/A 0 0 0
РоссетиБО6 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 10:33:49 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:33:49 N/A 100.25 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 11:08:47 N/A 100.65 N/A N/A N/A N/A 0 0 0
Ростел1P2R 10:50:53 101.01 −1.98 −1.92% 102.99 101.01 101.01 101.01 101.01 1 1 010 1
Ростел1P3R 11:38:36 N/A 99.1 N/A N/A N/A N/A 0 0 0
Ростел1P4R 12:23:10 96.35 +0.05 +0.05% 96.3 96.35 96.35 96.35 96.35 1 471 1 417 309 1
Ростел1P5R 10:20:56 N/A 100.8 N/A N/A N/A N/A 0 0 0
РостелБО-1 12:23:57 N/A 96 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 11:25:13 N/A 100.05 N/A N/A N/A N/A 0 0 0
РоялКапБО1 12:23:06 100.22 −0.38 −0.38% 100.6 100.5 100.22 100.71 100.32 192 192 611 18
РоялКапБО2 12:22:30 101.5 −0.25 −0.25% 101.75 101.5 101.5 101.5 101.5 10 10 150 1
РСБ ХМАО01 10:01:53 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 11:33:41 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 11:58:47 N/A 104 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ3 12:11:35 101.09 −0.26 −0.26% 101.35 101.08 101.08 101.49 101.26 33 33 417 11
РСГ-ФинБ4 12:20:45 99.44 0 0% 99.44 99.45 99.44 99.45 99.45 5 4 972 3
РСГ-ФинБ6 11:40:43 N/A 99.9 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ7 12:04:14 101.53 +0.03 +0.03% 101.5 102 101.53 102 102 121 123 415 4
РСХБ 10 12:07:41 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ 11 12:06:54 N/A 136.99 N/A N/A N/A N/A 0 0 0
РСХБ 12 10:28:30 N/A 104.98 N/A N/A N/A N/A 0 0 0
РСХБ 13 12:07:39 N/A 100.11 N/A N/A N/A N/A 0 0 0
РСХБ 14 12:07:43 N/A 100.08 N/A N/A N/A N/A 0 0 0
РСХБ 15 12:06:51 N/A 99.7 N/A N/A N/A N/A 0 0 0
РСХБ 16 12:08:23 N/A 100.05 N/A N/A N/A N/A 0 0 0
РСХБ 17 11:17:08 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 18 12:06:45 N/A 100.45 N/A N/A N/A N/A 0 0 0
РСХБ 20 12:23:55 N/A 98.5 N/A N/A N/A N/A 0 0 0
РСХБ 21 12:06:35 N/A 98.5 N/A N/A N/A N/A 0 0 0
РСХБ 22 10:01:43 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 23 10:11:35 N/A 101.9 N/A N/A N/A N/A 0 0 0
РСХБ 24 10:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 11:47:44 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 10:01:24 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 27 10:00:00 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 14.06.2019 11:24:52 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 8 12:20:31 99.99 0 0% 99.99 99.99 99.99 99.99 99.99 5 5 000 1
РСХБ 9 12:20:31 N/A 100.19 N/A N/A N/A N/A 0 0 0
РСХБ БО 1P 12:16:19 101.94 +0.04 +0.04% 101.9 101.94 101.94 101.94 101.94 2 2 039 1
РСХБ БО 2P 12:18:16 101.29 +0.06 +0.06% 101.23 101.29 101.29 101.29 101.29 180 182 322 4
РСХБ БО 3P 12:25:32 101.05 +0.15 +0.15% 100.9 100.99 100.99 101.05 101.04 631 637 535 3
РСХБ БО 4P 12:16:38 N/A 100.39 N/A N/A N/A N/A 0 0 0
РСХБ БО13 12:07:45 N/A 101.08 N/A N/A N/A N/A 0 0 0
РСХБ БО14 11:12:14 N/A 101.34 N/A N/A N/A N/A 0 0 0
РСХБ БО15 10:25:56 N/A 101 N/A N/A N/A N/A 0 0 0
РСХБ БО17 10:01:48 N/A 100.1 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 12:16:16 98.32 −0.07 −0.07% 98.39 98.39 98.26 98.4 98.37 498 489 897 23
РСХБ БО-6Р 12:16:56 102.55 +0.3 +0.29% 102.25 102.54 102.54 102.55 102.55 106 108 702 4
РСХБ БО-7Р 10:01:53 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 10:01:47 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО-8Р 12:21:47 100.44 +0.01 +0.01% 100.43 100.44 100.44 100.44 100.44 1 441 1 447 340 1
РСХБ БО9 10:53:03 N/A 100 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 11:05:29 N/A 103.3 N/A N/A N/A 103.25 0 0 0
РУСАБрБ1P1 12:10:17 N/A 101.15 N/A N/A N/A N/A 0 0 0
РУСАЛБАл08 12:14:12 N/A 84.61 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 12:18:41 92.65 +0.55 +0.60% 92.1 92.21 92.2 92.76 92.31 82 75 698 8
РусГидрБП5 12:20:30 100.69 +0.19 +0.19% 100.5 100.5 100.5 100.7 100.51 4 871 4 895 728 10
РусГидро01 11:59:37 N/A 102.99 N/A N/A N/A N/A 0 0 0
РусГидро02 10:12:13 N/A 103.84 N/A N/A N/A N/A 0 0 0
РусГидро07 12:22:59 N/A 75.41 N/A N/A N/A N/A 0 0 0
РусГидро08 12:22:49 75.82 +0.33 +0.44% 75.49 75.82 75.82 75.82 75.82 1 758 1
РусГидро09 12:22:45 N/A 100.41 N/A N/A N/A N/A 0 0 0
Русфинан12 10:02:05 N/A 101.54 N/A N/A N/A N/A 0 0 0
РусфинБ1P1 14.06.2019 13:59:45 N/A 100.09 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 11:14:11 N/A 101.3 N/A N/A N/A N/A 0 0 0
РусфинБО12 14.06.2019 12:12:10 N/A 100.1 N/A N/A N/A N/A 0 0 0
СамарОбл 9 11:34:50 100.35 +0.05 +0.05% 100.3 100.49 100.27 100.49 100.38 52 10 440 6
СамарОбл10 12:17:13 101.61 −0.38 −0.37% 101.99 103.39 101.61 103.4 102.3 287 88 081 41
СамарОбл11 11:58:16 103.1 +0.4 +0.39% 102.7 103.3 103.1 103.3 103.11 501 258 286 2
СамарОбл12 12:18:40 104.64 +0.14 +0.13% 104.5 104.5 104.5 104.64 104.62 197 206 106 4
СамарОбл13 12:21:28 N/A 100.25 N/A N/A N/A N/A 0 0 0
СамарОбл14 10:12:14 N/A 97.5 N/A N/A N/A N/A 0 0 0
Самолет 01 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СамолетБП1 10:46:19 N/A 102 N/A N/A N/A N/A 0 0 0
СамолетБП2 11:15:24 N/A 104 N/A N/A N/A N/A 0 0 0
СамолетБП3 14.06.2019 14:01:07 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 12:21:01 99.25 +0.1 +0.10% 99.15 99.16 99.16 99.25 99.24 9 8 932 2
Сбер Б100R 14.06.2019 12:04:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б08R 12:08:20 N/A 102.4 N/A N/A N/A N/A 0 0 0
СберБ Б09R 12:02:45 N/A 106.3 N/A N/A N/A N/A 0 0 0
СберБ Б10R 12:15:37 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберБ Б11R 12:02:45 N/A 100 N/A N/A N/A N/A 0 0 0
СберБ Б12R 12:21:07 99.72 −0.22 −0.22% 99.94 99.71 99.32 99.72 99.57 1 165 1 159 983 41
СберБ Б14R 12:02:47 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберБ Б15R 12:02:45 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберБ Б16R 11:54:52 99.89 −0.02 −0.02% 99.91 99.75 99.75 100 99.94 177 176 903 20
СберБ Б17R 12:02:45 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберБ Б18R 12:02:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б19R 12:03:04 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б20R 12:02:45 N/A 105.87 N/A N/A N/A N/A 0 0 0
СберБ Б21R 12:02:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б22R 12:02:45 96.5 +0.8 +0.84% 95.7 95.7 95.7 96.5 96.1 2 1 922 2
СберБ Б23R 12:02:45 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберБ Б24R 12:02:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б25R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б26R 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б27R 12:02:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б28R 12:14:40 101.1 −0.2 −0.20% 101.3 99.64 99.28 101.1 100.36 139 138 972 8
СберБ Б29R 12:19:57 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберБ Б30R 12:02:45 N/A 91.39 N/A N/A N/A N/A 0 0 0
СберБ Б31R 12:02:45 N/A 111.6 N/A N/A N/A N/A 0 0 0
СберБ Б33R 12:02:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б35R 12:19:20 95 +0.1 +0.11% 94.9 94.5 94.5 95.5 94.56 267 252 477 4
СберБ Б36R 12:02:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б37R 12:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б38R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б39R 12:02:52 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б41R 12:02:45 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберБ Б42R 12:02:45 101.71 −0.03 −0.03% 101.74 101.71 101.71 101.71 101.71 1 1 017 1
СберБ Б43R 12:04:12 104.4 +0.1 +0.10% 104.3 105.5 101.33 105.5 103.9 6 6 234 5
СберБ Б44R 12:02:52 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б45R 12:02:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б46R 12:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б47R 12:04:13 112.1 −0.9 −0.80% 113 110.74 110.74 112.1 111.42 2 2 228 2
СберБ Б48R 12:20:50 99.2 +1.29 +1.32% 97.91 99.2 99.2 99.2 99.2 6 5 952 2
СберБ Б49R 12:05:58 101.26 −2.06 −1.99% 103.32 101.26 101.26 101.26 101.26 1 1 013 1
СберБ Б50R 10:01:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 12:23:23 101.1 −0.8 −0.79% 101.9 101.9 101.1 101.9 101.31 68 68 892 4
СберБ Б53R 12:02:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б54R 12:02:52 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б55R 12:02:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б57R 12:02:45 97 −1 −1.02% 98 97 97 97 97 10 9 700 2
СберБ Б58R 12:02:45 92.53 +0.42 +0.46% 92.11 92.53 92.53 92.53 92.53 1 925 1
СберБ Б59R 12:02:45 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберБ Б60R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б61R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б62R 12:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б63R 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б64R 12:04:00 98.5 −0.7 −0.71% 99.2 92.12 92.12 98.5 96.08 27 25 941 5
СберБ Б66R 12:14:06 100.3 −1.24 −1.22% 101.54 100.01 100.01 100.3 100.23 4 4 009 2
СберБ Б67R 12:02:45 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберБ Б68R 10:02:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б69R 12:02:45 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберБ Б70R 12:02:45 N/A 95 N/A N/A N/A N/A 0 0 0
СберБ Б71R 12:02:45 96.55 +1.89 +2.00% 94.66 96.55 96.55 96.55 96.55 5 4 828 1
СберБ Б72R 12:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б73R 12:02:47 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б74R 12:02:52 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б76R 12:02:45 93.91 −0.31 −0.33% 94.22 93.91 93.91 93.91 93.91 1 939 1
СберБ Б77R 12:03:50 95.4 +0.2 +0.21% 95.2 93.3 93.3 95.4 94.35 2 1 887 2
СберБ Б78R 12:25:18 100.99 −0.01 −0.01% 101 101.25 100.9 101.25 101.05 19 933 20 141 847 15
СберБ Б79R 12:02:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б81R 12:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б82R 12:19:45 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберБ Б83R 12:05:08 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберБ Б84R 12:03:28 99.2 +0.4 +0.40% 98.8 96.83 96.83 99.2 99 618 611 793 4
СберБ Б86R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б88R 11:25:56 97.54 +0.54 +0.56% 97 95.06 95.06 97.54 96.97 34 32 968 4
СберБ Б89R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б90R 14.06.2019 12:05:18 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б91R 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б93R 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б95R 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б96R 12:21:56 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б97R 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО19 12:25:54 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберБ БО37 12:22:58 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберБ БО3R 12:20:48 101.12 +0.13 +0.13% 100.99 99.77 99.77 101.5 101.14 7 146 7 227 338 37
СберБ БО4R 12:23:57 98.4 −0.07 −0.07% 98.47 98.42 98.03 98.59 98.26 1 047 1 028 795 59
СберБ БО5R 12:02:45 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберБ БО6R 12:25:48 97.84 −0.49 −0.50% 98.33 98.5 97.84 98.5 98.32 1 718 1 689 121 43
СберБ БО7R 12:02:45 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберБ об 1 10:01:06 N/A N/A N/A N/A N/A N/A 0 0 0
СберББО13R 12:02:45 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 12:25:46 N/A 104.63 N/A N/A N/A N/A 0 0 0
СвердлОб4 12:21:56 N/A 98.76 N/A N/A N/A N/A 0 0 0
СвердлОбл5 12:25:29 N/A 101.81 N/A N/A N/A N/A 0 0 0
СветофорП1 12:21:54 N/A 103.8 N/A N/A N/A N/A 0 0 0
СвязБанкБ9 10:55:22 N/A 98.5 N/A N/A N/A N/A 0 0 0
СвязьБанк3 10:02:07 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк4 09:59:59 N/A 100.88 N/A N/A N/A N/A 0 0 0
СвязьБанк5 11.06.2019 N/A 105.1 N/A N/A N/A N/A 0 0 0
СеверстБ06 11:51:11 102.4 +0.15 +0.15% 102.25 102.4 102.4 102.4 102.4 10 10 240 1
СеверстБ07 10:50:29 N/A N/A N/A N/A N/A N/A 0 0 0
СЗКК 03 11:03:19 N/A 98 N/A N/A N/A N/A 0 0 0
СЗКК 04 11:03:20 N/A 90 N/A N/A N/A N/A 0 0 0
СибГосБ1P1 12:19:52 19.98 −0.4 −1.96% 20.38 17.16 17.16 19.98 19.33 9 1 740 5
СИБУРХол10 11:25:04 N/A 104.15 N/A N/A N/A N/A 0 0 0
СИБУРХол11 11:17:13 100.37 +0.22 +0.22% 100.15 100.37 100.37 100.37 100.37 2 2 007 2
СИБУРХол12 10:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-3 12:10:55 99.54 −0.02 −0.02% 99.56 99.53 99.53 99.54 99.54 208 207 039 12
СилМашБО-4 12:25:29 99.64 +0.03 +0.03% 99.61 99.56 99.3 99.69 99.59 67 66 725 7
СилМашБО-5 12:24:01 99.55 −0.1 −0.10% 99.65 99.7 99.55 99.7 99.68 576 574 184 8
СилМашБО-6 12:14:47 99.69 0 0% 99.69 99.45 99.45 99.69 99.46 35 34 810 2
СилМашины2 12:23:34 100.9 +1.4 +1.41% 99.5 100.87 100.87 100.9 100.9 20 20 179 4
Синтагма01 10:00:20 N/A N/A N/A N/A N/A N/A 0 0 0
СИНХФБО1P1 11:50:48 101.1 0 0% 101.1 101.11 101.1 101.3 101.18 1 296 1 311 256 5
Систем1P10 12:25:07 100.11 −0.22 −0.22% 100.33 100.08 100.08 100.43 100.26 2 288 2 293 885 28
Система1P8 12:18:48 100.02 +0.01 +0.01% 100.01 100.59 100.02 100.59 100.2 23 23 045 4
Система1P9 12:24:50 100.17 +0.12 +0.12% 100.05 100.13 100.06 100.19 100.13 20 860 20 887 425 57
СистемБ1P1 12:23:57 99.99 0 0% 99.99 100 99.99 100.02 100.02 1 784 1 784 323 16
СистемБ1P2 10:00:00 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 12:23:58 100.15 +0.08 +0.08% 100.07 100.15 100.15 100.15 100.15 1 1 002 1
СистемБ1P5 12:23:59 100.3 +0.05 +0.05% 100.25 100.3 100.3 100.3 100.3 2 2 006 1
СистемБ1P6 12:24:18 98.51 −0.01 −0.01% 98.52 98.51 98.51 98.51 98.51 6 5 911 1
СистемБ1P7 12:24:00 101.02 −0.23 −0.23% 101.25 101.27 100.91 101.4 101.03 353 356 631 28
Славнеф1Р2 10:55:39 N/A 101.3 N/A N/A N/A N/A 0 0 0
СМП БО-01 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 10:01:06 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 10:01:06 N/A N/A N/A N/A N/A N/A 0 0 0
СМСФИН БО1 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 10:36:48 N/A 99 N/A N/A N/A N/A 0 0 0
Совком 2В3 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 14.06.2019 13:25:14 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО3 11:56:48 N/A 101 N/A N/A N/A N/A 0 0 0
Совком БО5 12:06:07 100.3 +0.1 +0.10% 100.2 100.25 100.25 100.3 100.27 35 35 090 6
СовкомБОП1 12:24:01 100.53 +0.18 +0.18% 100.35 100.5 100.5 100.53 100.51 336 337 727 6
СолЛизБО01 12:05:36 98.5 −1.3 −1.30% 99.8 99.98 98.5 99.98 99.49 15 14 923 2
СолЛизБО02 12:03:40 61.74 −38.26 −38.26% 100 85 61.74 85 82.51 56 46 204 2
СолЛизБО03 11:57:17 N/A 100 N/A N/A N/A N/A 0 0 0
СолЛизБО04 11:40:02 100 0 0% 100 100 100 100 100 49 49 000 1
СоллФин 01 12:03:55 101.75 −0.02 −0.02% 101.77 101.72 101.7 101.75 101.75 3 065 1 715 238 4
СоллФин1P1 12:23:53 102.25 −0.05 −0.05% 102.3 102.25 102.25 102.25 102.25 9 9 203 1
СоломЛес01 10:17:02 N/A 20 N/A N/A N/A N/A 0 0 0
СоцИнфр 1 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 11.06.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 10:26:24 N/A 98 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 10:00:54 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбГО35001 12:25:48 97.8 −2.05 −2.05% 99.85 97.83 97.25 99.88 97.3 5 171 5 031 304 44
СПбГО35002 12:04:33 N/A 100 N/A N/A N/A N/A 0 0 0
СПбТел 01 12:23:52 100.3 +1.3 +1.31% 99 99.2 99.2 100.44 100.22 53 53 116 4
СПбТел 02 12:18:30 100.25 0 0% 100.25 100.25 100.25 100.25 100 2 2 005 1
СПбТел 03 11:03:16 N/A 100.25 N/A N/A N/A N/A 0 0 0
СПбТел 04 12:00:57 N/A 102.4 N/A N/A N/A N/A 0 0 0
СПбТел 05 10:20:56 N/A 104.7 N/A N/A N/A N/A 0 0 0
СПбТел 07 11:22:18 103.89 +0.49 +0.47% 103.4 103.89 103.89 103.89 103.89 6 6 233 1
Спектр 01 11:41:55 N/A 5 N/A N/A N/A N/A 0 0 0
СтаврКрай2 12:23:41 100.25 −0.13 −0.13% 100.38 100.45 99.45 100.45 99.88 481 96 080 21
СтаврКрай3 12:22:06 N/A 104.49 N/A N/A N/A N/A 0 0 0
СТНТ БО-01 10:02:08 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 10:00:00 N/A 65 N/A N/A N/A N/A 0 0 0
Стржилинв1 12:17:53 N/A 99 N/A N/A N/A N/A 0 0 0
Стройтемп1 14.06.2019 13:58:36 N/A 92.7 N/A N/A N/A N/A 0 0 0
СтруктИнв1 11.06.2019 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 12:14:22 18 +3.02 +20.16% 14.98 14.69 12 18.5 15.35 9 1 382 9
СТТ 02 10:43:03 N/A 20 N/A N/A N/A N/A 0 0 0
СТТ 03 12:23:11 N/A 14 N/A N/A N/A N/A 0 0 0
СТТ БО-2 10:00:20 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 10:00:20 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 10:00:19 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 11:50:20 100.29 0 0% 100.29 100.29 100.29 100.29 100.29 2 2 006 1
СУЭКФБ1P1R 12:20:31 N/A 100.9 N/A N/A N/A N/A 0 0 0
СУЭК-Фин01 10:01:23 N/A 90 N/A N/A N/A N/A 0 0 0
СУЭК-Фин05 12:23:55 N/A 100.15 N/A N/A N/A N/A 0 0 0
СФО ИК Ф01 10:15:46 N/A 100 N/A N/A N/A N/A 0 0 0
СэтлГрБ1P1 12:24:22 101 0 0% 101 101.31 100.72 101.31 101.02 34 34 347 5
ТАЛАНФБ1P1 12:24:22 100.9 −0.04 −0.04% 100.94 100.94 100.74 100.99 100.91 179 180 625 15
ТамбовОб17 12:05:18 N/A 99 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 10:33:29 N/A 103.7 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 11:58:42 N/A 100.47 N/A N/A N/A N/A 0 0 0
ТБС 01 10:47:59 N/A 98.95 N/A N/A N/A N/A 0 0 0
ТГК-1 03 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 10:00:27 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО1 12:09:31 N/A 100.15 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 14.06.2019 10:56:12 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 12:21:42 N/A 102.59 N/A N/A N/A N/A 0 0 0
ТЕХЛиз 1P1 12:15:04 100.06 0 0% 100.06 100.05 100 100.08 100.02 455 455 110 39
Тинькофф1R 12:23:43 100.49 −0.01 −0.01% 100.5 100.45 100.45 101 100.5 1 626 1 634 097 29
Тинькофф2R 12:24:01 101.1 0 0% 101.1 101.01 101.01 101.25 101.15 1 657 1 676 313 29
ТинькоффБ7 11:53:32 100.39 −0.01 −0.01% 100.4 100.39 100.39 100.39 100.39 5 5 020 1
ТКБ БО-2 11:25:19 N/A 99.95 N/A N/A N/A N/A 0 0 0
ТКБ-С04 11:16:22 103 +0.94 +0.92% 102.06 103 103 103 103 2 2 060 1
ТКК кл. А1 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 14.06.2019 10:52:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 12:11:42 101.15 −0.3 −0.30% 101.45 101.25 101 101.25 101.21 242 244 929 8
ТКХ БП1 12:24:00 N/A 99.4 N/A N/A N/A N/A 0 0 0
ТМК БО-5 12:25:30 101.19 +0.31 +0.31% 100.88 100.15 100.15 101.19 101.11 84 84 960 9
ТМК БО-6 11:00:55 N/A 101.24 N/A N/A N/A N/A 0 0 0
ТМК БО-7 11:00:48 N/A 102.18 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 11.06.2019 N/A 75.58 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 12:03:22 100 −0.1 −0.10% 100.1 100 100 100 100 80 80 000 3
ТойотаБ1P2 11:24:55 N/A 101.4 N/A N/A N/A N/A 0 0 0
ТомскАдм 5 12:20:31 103.04 0 0% 103.04 102.91 102.9 103.04 102.96 341 105 326 7
ТомскАдм 6 12:00:15 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб01 10:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб02 10:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскОб 55 12:16:20 N/A 106.96 N/A N/A N/A N/A 0 0 0
ТомскОб 62 10:41:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКонБ1 11:27:10 N/A 98 N/A N/A N/A N/A 0 0 0
ТрансКонБ2 10:18:39 N/A 101.7 N/A N/A N/A N/A 0 0 0
ТрансМ БП1 12:20:14 100.1 −0.1 −0.10% 100.2 100.15 100.08 100.15 100.1 87 870 908 24
ТрансмхПБ2 12:21:17 102.3 +0.15 +0.15% 102.15 102.3 102.3 102.3 102.3 2 2 046 1
ТрансмхПБ3 10:10:42 N/A 101.5 N/A N/A N/A N/A 0 0 0
ТрансмшПБ1 12:11:54 101.34 +0.14 +0.14% 101.2 101.49 101.34 101.49 101.4 54 54 757 4
Транснф 03 12:20:31 N/A 101.07 N/A N/A N/A N/A 0 0 0
ТранснфБО5 12:25:46 N/A 103.94 N/A N/A N/A N/A 0 0 0
ТранснфБО6 11:23:25 N/A 103.55 N/A N/A N/A N/A 0 0 0
ТранснфБО7 10:02:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 10:28:19 N/A 100.7 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 12:23:59 N/A 101.2 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 12:25:40 101.7 +0.39 +0.38% 101.31 101.74 101.5 101.75 101.7 659 670 201 14
ТрансФ1P05 10:28:40 N/A 101.99 N/A N/A N/A N/A 0 0 0
ТрансФБО27 10:02:07 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФБО28 12:25:19 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрансФБО29 13.06.2019 09:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 11.06.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 13.06.2019 09:59:59 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 13.06.2019 12:19:19 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 11:51:54 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 12:25:46 N/A 107.5 N/A N/A N/A N/A 0 0 0
ТрансФБО40 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 10:01:04 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 13.06.2019 09:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 10:01:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 12:25:30 104.37 +0.04 +0.04% 104.33 103.5 103.5 104.37 104.24 79 82 353 12
ТРИНФ Х Б1 14.06.2019 13:59:45 N/A 100 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 10:11:50 N/A 106.25 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 10:34:29 N/A 98.45 N/A N/A N/A N/A 0 0 0
ТрнфБО1P11 12:25:51 100.2 +0.13 +0.13% 100.07 100.2 100.2 100.2 100.2 35 35 070 2
ТрнфБО1P2 10:02:12 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 12:25:46 N/A 106 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 12:22:09 N/A 103.3 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 11:29:18 103.88 −0.42 −0.40% 104.3 103.88 103.88 103.88 103.88 5 5 194 4
ТрнфБО1P6 12:15:15 102.99 +0.99 +0.97% 102 102 101.52 102.99 102.74 83 85 276 15
ТрнфБО1P7 11:20:41 N/A 101.5 N/A N/A N/A N/A 0 0 0
ТрнфБО1P8 11:57:07 99.3 0 0% 99.3 98.8 98.8 99.3 98.97 2 983 2 952 129 4
ТрнфБО1P9 12:25:27 98.99 +0.09 +0.09% 98.9 98.63 98.62 98.99 98.7 238 234 910 7
ТрФинанс 1 11.06.2019 N/A 3.05 N/A N/A N/A N/A 0 0 0
ТТБИнвПр01 10:01:01 N/A 102 N/A N/A N/A N/A 0 0 0
УАХМФИН1P1 10:50:23 N/A 98.9 N/A N/A N/A N/A 0 0 0
УАХМФИН1P2 10:00:33 N/A 50.25 N/A N/A N/A N/A 0 0 0
УАХМФИН1P3 14.06.2019 13:59:45 N/A 100.02 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 10:54:07 N/A 94 N/A N/A N/A N/A 0 0 0
УВЗ Б01 12:25:03 100.18 +0.04 +0.04% 100.14 100.18 100.18 100.18 100.18 1 1 002 1
УВЗ Б02 12:25:18 N/A 100 N/A N/A N/A N/A 0 0 0
Удмурт2015 12:24:32 105.97 +0.3 +0.28% 105.67 105.73 105.72 105.97 105.93 1 441 1 373 765 14
Удмурт2016 12:23:58 112.9 +2.11 +1.90% 110.79 111.9 111.9 112.9 112.82 24 27 076 8
Удмуртия-7 12:18:04 99.51 −0.13 −0.13% 99.64 99.51 99.51 99.51 99.51 3 746 1
Ульян.об17 11:20:13 99.1 0 0% 99.1 99.1 99.1 99.1 99.1 50 49 550 1
УОМЗ БО-2 11:55:47 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 34 34 238 3
УОМЗ БО-П1 12:11:49 N/A 101.4 N/A N/A N/A N/A 0 0 0
УпрОтход01 14.06.2019 16:24:50 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 11:30:18 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 14.06.2019 13:59:04 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 10:44:07 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 10:01:49 N/A 96 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 12:14:33 101 +0.12 +0.12% 100.88 101 101 101 101 3 3 030 1
УрКаПБО4P 12:25:26 97.4 +0.05 +0.05% 97.35 97.39 97.39 97.4 97.39 1 374 1 338 169 8
УрКаПБО5P 12:20:29 102 −0.44 −0.43% 102.44 102.42 102 102.5 102.31 1 439 1 472 185 14
ФинАвиа 01 12:21:19 24.48 +0.21 +0.87% 24.27 24.49 24.48 24.49 24.49 20 4 897 3
ФинАвиа 02 12:25:34 N/A 7.19 N/A N/A N/A N/A 0 0 0
Финанс-М 1 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
ФинСтанд01 11.06.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 14.06.2019 13:59:04 N/A 100 N/A N/A N/A N/A 0 0 0
ФКОНС П02 14.06.2019 13:59:04 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 11:52:03 N/A 101.15 N/A N/A N/A N/A 0 0 0
ФолксвБ1P3 12:24:51 102 +0.01 +0.01% 101.99 102 102 102 102 44 44 880 3
ФПК 1P-01 12:22:42 N/A 101.8 N/A N/A N/A N/A 0 0 0
ФПК 1P-02 12:10:59 98.65 +0.01 +0.01% 98.64 98.65 98.65 98.65 98.65 10 9 865 1
ФПК 1P-03 12:09:46 95.83 +0.18 +0.19% 95.65 95.9 95 95.9 95.83 1 087 1 041 667 7
ФПК 1P-04 12:04:39 N/A 102.2 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 10:18:39 N/A 100.4 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 11:53:15 100.65 +0.11 +0.11% 100.54 100.65 100.65 100.65 100.65 3 3 020 3
ФПКГарИнP2 10:07:21 N/A 99.5 N/A N/A N/A N/A 0 0 0
ФПКГарИнP3 12:24:50 N/A 100.75 N/A N/A N/A N/A 0 0 0
ФридФинБО1 12:17:31 102.11 −0.49 −0.48% 102.6 102.6 102.11 102.6 102.6 141 144 661 2
ФСИ 01 14.06.2019 13:59:45 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 10:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 12:22:06 99.6 +0.2 +0.20% 99.4 99.4 99.4 99.6 99.41 21 20 876 2
ФСК ЕЭС Б4 12:22:53 98.45 +0.05 +0.05% 98.4 98.45 98.45 98.45 98.45 2 1 969 1
ФСК ЕЭС-06 10:07:31 N/A 101.44 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 10:28:15 N/A 98 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 10:07:31 N/A 101 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 10:26:35 N/A 99.04 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 12:03:56 N/A 98.7 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 10:26:51 N/A 90.34 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 10:09:21 N/A 101.25 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 12:16:28 N/A 100.88 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р1 12:23:04 102.9 0 0% 102.9 102.9 102.9 102.9 102.9 106 109 074 3
ФСК ЕЭС-21 10:34:27 N/A 97.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 11:55:03 95.59 +0.2 +0.21% 95.39 95 95 95.59 95.2 15 14 280 4
ФСК ЕЭС-23 14.06.2019 13:59:45 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 12:24:00 N/A 100.68 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 12:07:17 N/A 100.45 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 10:00:53 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 10:00:50 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 10:00:50 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 10:00:50 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 10:00:52 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 10:00:52 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 10:01:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 10:01:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 12:19:21 100.25 −0.02 −0.02% 100.27 100.26 100.25 100.3 100.28 59 59 166 10
ХабарКрай7 12:19:29 N/A 103 N/A N/A N/A N/A 0 0 0
Хакас2013 12:23:34 99.9 −0.1 −0.10% 100 100 99.9 100 99.94 8 811 3 522 431 38
Хакас2014 12:20:31 N/A 101.8 N/A N/A N/A N/A 0 0 0
Хакас2015 12:25:42 N/A 103.3 N/A N/A N/A N/A 0 0 0
Хакас2016 12:25:42 109.09 +0.02 +0.02% 109.07 108.62 108.62 109.09 109.07 54 58 899 6
ХКФинБ1P1 12:03:55 N/A 100.8 N/A N/A N/A N/A 0 0 0
ХКФинБ1P2 11:26:41 103 +2.25 +2.23% 100.75 100.06 100.06 103 100.12 103 103 121 2
ХКФинБ1P3 12:22:06 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 63 63 945 1
ХМАО 09 12:22:59 101.45 0 0% 101.45 101.45 101.45 101.45 101.45 12 1 217 4
ХМАО 10 12:23:26 103.1 +0.2 +0.19% 102.9 103.1 103.1 103.1 103.1 1 1 031 1
ХМАО 11 12:25:31 N/A 98.79 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 11:29:56 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 11:30:26 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 12:22:52 102.26 −0.38 −0.37% 102.64 102.84 102.26 102.85 102.77 1 215 1 248 647 46
ЦППК П1Б1 11.06.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 12:25:00 N/A 104 N/A N/A N/A N/A 0 0 0
ЧЗПСН-П Б1 12:25:08 102.78 +0.38 +0.37% 102.4 102.66 102.66 102.9 102.85 198 203 633 14
ЧЗПСНП БП1 12:23:43 100.08 0 0% 100.08 100.08 99.99 100.08 100.02 103 103 025 10
ЧТПЗ 1P1 11:44:32 102.85 +0.05 +0.05% 102.8 102.85 102.85 102.85 102.85 4 4 114 1
ЧТПЗ 1P2 12:23:53 102.79 0 0% 102.79 102.5 102.27 102.79 102.45 71 72 737 7
ЧТПЗ 1P3 12:23:57 103.56 +0.06 +0.06% 103.5 103.48 103.4 103.64 103.5 47 48 645 7
ЧТПЗ 1P4 11:03:19 N/A 101 N/A N/A N/A N/A 0 0 0
ЭквилибБО1 10:01:12 N/A N/A N/A N/A N/A N/A 0 0 0
ЭквилибБО2 10:01:29 N/A N/A N/A N/A N/A N/A 0 0 0
Экспобанк3 10:02:03 N/A 97 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P1 12:24:50 100.58 +0.17 +0.17% 100.41 100.59 100.3 100.59 100.37 133 89 171 7
ЭлемЛиз1P2 12:21:54 100.25 0 0% 100.25 100.38 100.25 100.38 100.33 8 8 027 2
ЭлемЛизБО4 11:41:38 N/A 98.51 N/A N/A N/A N/A 0 0 0
Энел 1P-2R 10:02:01 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 10:02:04 N/A N/A N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 12:15:13 N/A 100.9 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ11 10:01:20 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ22 10:01:20 N/A 100.45 N/A N/A N/A N/A 0 0 0
Якут 35006 11:51:10 N/A 105.98 N/A N/A N/A N/A 0 0 0
Якут-07 об 11:46:46 102.8 +0.65 +0.64% 102.15 102.8 102.8 102.8 102.8 12 4 934 1
Якут-08 об 12:25:42 N/A 103.55 N/A N/A N/A N/A 0 0 0
Якут-09 об 12:22:21 N/A 101.85 N/A N/A N/A N/A 0 0 0
Якут-10 об 12:22:02 97.99 +0.34 +0.35% 97.65 97.99 97.99 97.99 97.99 2 1 960 2
Якут-11 об 11:19:18 103.5 +0.45 +0.44% 103.05 103.5 103.5 103.5 103.5 50 000 51 750 000 1
Якут-12 об 11:35:19 102 −0.15 −0.15% 102.15 102 102 102 102 1 1 020 1
ЯмалСтИн 1 10:15:27 N/A 113.59 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 12:25:32 101.86 −0.99 −0.96% 102.85 103.19 101.86 103.19 102.82 18 11 105 3
ЯНАО2017-2 10:00:28 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2014 12:20:31 100.44 +0.01 +0.01% 100.43 100.63 100.36 100.63 100.47 853 171 394 29
ЯрОбл 2016 12:12:19 N/A 104 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 12:25:19 102.57 −0.36 −0.35% 102.93 102.19 102.19 102.88 102.6 26 26 675 12
ЯрОбл35016 12:25:44 99 +0.2 +0.20% 98.8 98.85 98.85 99 98.95 3 2 969 2
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.
