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 08/20 22.09.2017 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 09/18 22.09.2017 104.53 −0.86 −0.82% 105.39 105.5 104.53 105.89 105.35 22 1 854 200 19
BCS 10/19 22.09.2017 99 0 0% 99 99.01 99 99.01 99 3 237 608 3
BCS PFGR 22.09.2017 101.08 +0.03 +0.03% 101.05 101.07 101.06 101.08 101.07 45 4 548 140 10
BCS06/20 22.09.2017 103.01 −1.48 −1.42% 104.49 103.01 103.01 103.01 103.01 1 360 535 1
CBOM 05/25 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
iКОМКОРПБ1 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
iРОСНАНО 1 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
iРОСНАНО 2 22.09.2017 N/A 99.2 N/A N/A N/A N/A 0 0 0
iРОСНАНО 3 22.09.2017 N/A 100.63 N/A N/A N/A N/A 0 0 0
iРОСНАНО 4 22.09.2017 N/A 96 N/A N/A N/A N/A 0 0 0
iРОСНАНО 5 22.09.2017 N/A 95 N/A N/A N/A N/A 0 0 0
iУОМЗ БО-1 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
iУОМЗ БО-3 22.09.2017 100.5 −3.2 −3.09% 103.7 100.5 100.5 100.5 100.5 5 5 025 1
RUS-18 22.09.2017 N/A 90 N/A N/A N/A 107.7432 0 0 0
RUS-18 RUB 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
RUS-19 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-20 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-22 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 22.09.2017 N/A 168.7 N/A N/A N/A 177.6718 0 0 0
RUS-30 22.09.2017 N/A 117 N/A N/A N/A 118.99 0 0 0
RUS-42 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-47 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 22.09.2017 N/A 100.59 N/A N/A N/A N/A 0 0 0
Uranium 02 22.09.2017 99.95 +0.98 +0.99% 98.97 99 99 99.95 99.59 16 15 935 2
АбсолБO1P1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолБO1P2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолютБC1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО3 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
АбсолютБО5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АванАгро 1 22.09.2017 N/A 100 N/A N/A N/A 100 0 0 0
АвнгрдБ1Р1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 22.09.2017 100.16 +0.23 +0.23% 99.93 100.16 100.16 100.16 100.16 30 30 048 1
Автодор1P1 22.09.2017 105.99 0 0% 105.99 104.5 104.5 105.99 104.5 2 005 2 095 299.5 2
АгроКомБО1 22.09.2017 4.9 +0.8 +19.51% 4.1 4.95 4 5 4.7 576 27 099.1 27
АгроКомп01 22.09.2017 4 −0.98 −19.68% 4.98 4.05 4 4.05 4.04 31 1 252.3 4
Агронова01 22.09.2017 N/A 100.55 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК 10об 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
АИЖК 11об 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
АИЖК 13об 22.09.2017 101.65 −0.35 −0.34% 102 101.66 101.65 101.66 101.65 1 700 1 728 051 3
АИЖК 14об 22.09.2017 N/A 107.71 N/A N/A N/A N/A 0 0 0
АИЖК 15об 22.09.2017 N/A 110.45 N/A N/A N/A N/A 0 0 0
АИЖК 16об 22.09.2017 101.25 +1.25 +1.25% 100 100 100 101.25 101.24 727 441 607.5 4
АИЖК 17об 22.09.2017 N/A 102.01 N/A N/A N/A N/A 0 0 0
АИЖК 18об 22.09.2017 N/A 101.32 N/A N/A N/A N/A 0 0 0
АИЖК 19об 22.09.2017 N/A 102.5 N/A N/A N/A N/A 0 0 0
АИЖК 20об 22.09.2017 N/A 103.75 N/A N/A N/A N/A 0 0 0
АИЖК 21об 22.09.2017 N/A 101.6 N/A N/A N/A N/A 0 0 0
АИЖК 22об 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК 23об 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК 24об 22.09.2017 N/A 101.17 N/A N/A N/A N/A 0 0 0
АИЖК 25об 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
АИЖК 26об 22.09.2017 N/A 116.05 N/A N/A N/A N/A 0 0 0
АИЖК 27об 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК 28об 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК 29об 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК 30об 22.09.2017 N/A 103.2 N/A N/A N/A N/A 0 0 0
АИЖК 31об 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК 8об 22.09.2017 99.7 −0.12 −0.12% 99.82 99.82 99.67 99.82 99.71 35 000 5 234 700 4
АИЖК БО-03 22.09.2017 101.49 +0.89 +0.88% 100.6 101.49 101.49 101.49 101.49 10 10 149 1
АИЖК БО-04 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК БО-05 22.09.2017 N/A 102.9 N/A N/A N/A N/A 0 0 0
АИЖК БО-09 22.09.2017 100 −0.02 −0.02% 100.02 100 100 100 100 4 4 000 1
АИЖК-10 А2 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК-11 А2 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 22.09.2017 N/A 100.35 N/A N/A N/A N/A 0 0 0
АИЖК-13 А1 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК14-2А1 22.09.2017 100.5 +0.05 +0.05% 100.45 100.5 100.5 100.5 100.5 2 170.11 1
АИЖК14-2А2 22.09.2017 N/A 102.65 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК2014А3 22.09.2017 N/A 99.7 N/A N/A N/A N/A 0 0 0
АкБарс-БО4 22.09.2017 N/A 100.55 N/A N/A N/A N/A 0 0 0
Акрон 04 22.09.2017 N/A 104.54 N/A N/A N/A N/A 0 0 0
Акрон 05 22.09.2017 N/A 104.54 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 22.09.2017 N/A 103.6 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 22.09.2017 101.4 −0.05 −0.05% 101.45 101.45 101.4 101.45 101.4 4 100 4 157 450 2
Акрон БО-2 22.09.2017 N/A 100.8 N/A N/A N/A N/A 0 0 0
Акрон БО-3 22.09.2017 N/A 100.85 N/A N/A N/A N/A 0 0 0
АльфаБО-05 22.09.2017 100.15 −0.05 −0.05% 100.2 100.05 100.05 100.2 100.1 4 940 4 948 358.5 16
АльфаБО-12 22.09.2017 N/A 101.2 N/A N/A N/A N/A 0 0 0
АльфаБО-13 22.09.2017 N/A 100.65 N/A N/A N/A N/A 0 0 0
АльфаБО-14 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АльфаБО-15 22.09.2017 N/A 101.3 N/A N/A N/A N/A 0 0 0
АльфаБО-16 22.09.2017 N/A 101.05 N/A N/A N/A N/A 0 0 0
АльфаБО-17 22.09.2017 N/A 103.4 N/A N/A N/A N/A 0 0 0
АльфаБО-18 22.09.2017 N/A 102.1 N/A N/A N/A N/A 0 0 0
АльфаБО-19 22.09.2017 100 0 0% 100 100 100 100 100 3 895 3 895 000 3
АльфаБО-20 22.09.2017 100.9 +0.2 +0.20% 100.7 100.9 100.9 100.9 100.9 100 100 900 1
Апт36и6БО3 22.09.2017 101.5 +0.25 +0.25% 101.25 101.5 101.5 101.5 101.5 4 4 060 1
АРАГОН об 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АрчерФин01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
АтомэнпБО1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АтомэнпБО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
АтомэнпБО7 22.09.2017 N/A 107.15 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 22.09.2017 N/A 109.4 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 22.09.2017 N/A 99.86 N/A N/A N/A N/A 0 0 0
БалтЛиз1 22.09.2017 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛиз2 22.09.2017 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛизБО1 22.09.2017 N/A 104.5 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
БалтЛизБО3 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
БалтЛизБП1 22.09.2017 100 −0.2 −0.20% 100.2 100.15 100 100.2 100.14 1 463 1 465 060 10
БанкСОЮЗ06 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
Башкор10об 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
Башкорт8об 22.09.2017 N/A 99.15 N/A N/A N/A N/A 0 0 0
Башкорт9об 22.09.2017 103 0 0% 103 103 103 103 103 1 721 1
Башнефть04 22.09.2017 100 +3 +3.09% 97 100 100 100 100 40 40 000 2
Башнефть06 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Башнефть07 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
Башнефть08 22.09.2017 100 −0.15 −0.15% 100.15 100.01 100 100.01 100 19 19 000.1 2
Башнефть09 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 22.09.2017 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 22.09.2017 N/A 108.55 N/A N/A N/A N/A 0 0 0
БашнфтБО7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 22.09.2017 N/A 106.02 N/A N/A N/A N/A 0 0 0
БашнфтБО9 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БелгОб2013 22.09.2017 100.02 −0.08 −0.08% 100.1 100.02 100.02 100.02 100.02 2 1 400.28 1
БелгОб2014 22.09.2017 103.2 +0.05 +0.05% 103.15 103.2 103.2 103.2 103.2 1 233 699 850.8 3
БелгОб2015 22.09.2017 N/A 107.8 N/A N/A N/A N/A 0 0 0
БелгОб2016 22.09.2017 N/A 105 N/A N/A N/A N/A 0 0 0
БелгОб2017 22.09.2017 102.5 +1 +0.99% 101.5 101.5 100.6 102.5 101.62 9 604 9 759 952.5 11
БелугаБО-4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БелугаБО-5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
БелугаБП1 22.09.2017 N/A 101.4 N/A N/A N/A N/A 0 0 0
БизнКонс 1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
БинбанкБ02 22.09.2017 N/A 98.06 N/A N/A N/A N/A 0 0 0
БинбанкБ03 22.09.2017 97.87 +0.08 +0.08% 97.79 97.5 97.12 98.2 97.44 182 177 339.9 13
БинбанкБ04 22.09.2017 98.8 +3.29 +3.44% 95.51 96.51 96.5 98.8 96.78 40 38 713.8 7
БинбанкБ05 22.09.2017 98.5 +0.09 +0.09% 98.41 98.5 98.5 98.5 98.5 27 26 595 2
БинбанкБ06 22.09.2017 98.01 0 0% 98.01 98.01 98.01 98.01 98.01 3 2 940.3 1
БинбанкБ07 22.09.2017 98.4 +0.5 +0.51% 97.9 97.7 97.7 98.54 97.97 310 303 714.1 7
БинбанкБ08 22.09.2017 97.2 −0.18 −0.18% 97.38 98.18 96.42 98.3 97.69 2 127 2 077 819.8 51
БинбанкБ09 22.09.2017 N/A 96.53 N/A N/A N/A N/A 0 0 0
БинбанкБ10 22.09.2017 98.1 +0.1 +0.10% 98 96.52 96.52 98.1 98.01 1 227 1 202 573.8 11
БинбанкБ11 22.09.2017 N/A 97.75 N/A N/A N/A N/A 0 0 0
БинбанкБ12 22.09.2017 98.01 +0.06 +0.06% 97.95 98.44 98.01 98.8 98.02 1 395 1 367 319.2 4
БинбанкБ13 22.09.2017 97.93 +0.24 +0.25% 97.69 97.95 97 98 97.17 24 23 320.9 10
БинбанкБ14 22.09.2017 97.46 +0.39 +0.40% 97.07 97.79 97 98.6 97.35 1 524 1 484 035.2 94
БинбанкБП1 22.09.2017 97.2 −0.8 −0.82% 98 97.99 96.7 98.01 97.82 6 244 6 107 956.3 99
БинбанкБП2 22.09.2017 97.49 −0.51 −0.52% 98 98.25 96.5 98.5 97.54 18 821 18 358 188.9 188
БинбанкБП3 22.09.2017 99.96 +2.95 +3.04% 97.01 99.47 97.01 101.1 100.32 10 567 10 600 876.7 45
БинбанкБП4 22.09.2017 99 −0.02 −0.02% 99.02 99.01 98.03 100 99.66 2 072 2 064 962.9 22
БинбанкБП5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
БКЕ Б-1P-1 22.09.2017 103.25 0 0% 103.25 103.25 103.25 103.25 103.25 1 000 1 032 500 1
БКЗФин 01 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ВейлФин1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВертолетБ1 22.09.2017 N/A 109.15 N/A N/A N/A N/A 0 0 0
ВертолетБ2 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
Вертолеты1 22.09.2017 N/A 98.3 N/A N/A N/A N/A 0 0 0
Вертолеты2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 22.09.2017 100.5 −0.35 −0.35% 100.85 100.5 100.5 100.5 100.5 3 3 015 1
Веста 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВлгОб35004 22.09.2017 N/A 99.65 N/A N/A N/A N/A 0 0 0
ВлгОб35005 22.09.2017 102.3 −0.09 −0.09% 102.39 102.3 102.3 102.3 102.3 1 562.65 1
ВлгОб35006 22.09.2017 N/A 105 N/A N/A N/A N/A 0 0 0
ВлгОб35007 22.09.2017 102.25 −0.13 −0.13% 102.38 102.4 102.25 102.4 102.26 34 34 769 4
ВолгКапПБ1 22.09.2017 N/A 97.92 N/A N/A N/A 98.65 0 0 0
ВолгогОб12 22.09.2017 103 +1 +0.98% 102 103 103 103 103 2 564 528 184 2
Волгогр 07 22.09.2017 104.1 +0.05 +0.05% 104.05 103.55 103.5 104.1 104 1 906 1 189 354.5 21
Волгогр 08 22.09.2017 112.5 +2.5 +2.27% 110 111.82 111.82 112.5 112.17 6 5 384 4
ВолгСпорт1 22.09.2017 N/A 95.55 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 22.09.2017 N/A 108.01 N/A N/A N/A N/A 0 0 0
ВологодОб3 22.09.2017 100.39 0 0% 100.39 100.16 100.16 100.39 100.33 827 82 972.24 17
ВоронежОб5 22.09.2017 99.43 +0.03 +0.03% 99.4 100.12 99.43 100.12 99.95 67 6 696.41 5
ВоронежОб7 22.09.2017 105.1 +0.1 +0.10% 105 105.3 105.1 105.3 105.1 289 197 432.95 2
ВостЭксБ 3 22.09.2017 N/A 67 N/A N/A N/A N/A 0 0 0
ВостЭксБ-2 22.09.2017 69 −0.32 −0.46% 69.32 97.05 68 97.05 68.45 73 49 970.5 4
ВостЭксБО7 22.09.2017 N/A 99.1 N/A N/A N/A N/A 0 0 0
ВржОб34006 22.09.2017 99.66 +0.17 +0.17% 99.49 99.5 99.5 99.66 99.5 798 277 911.9 5
ВСИА2012 А 22.09.2017 N/A 99.55 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВСК 01P-01 22.09.2017 N/A 101.1 N/A N/A N/A N/A 0 0 0
ВТБ БО-26 22.09.2017 100.36 −0.16 −0.16% 100.52 100.36 100.36 100.36 100.36 50 50 180 11
ВТБ БО-30 22.09.2017 N/A 101.35 N/A N/A N/A N/A 0 0 0
ВТБ БО-43 22.09.2017 100.37 +0.27 +0.27% 100.1 100.1 100.1 100.37 100.34 3 000 3 010 151.5 6
ВТБ24 2ИПА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ24 2ИПБ 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ24 3ИПА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ24 3ИПБ 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ24 4ИПА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ24 4ИПБ 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ24 5ИПА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ24 5ИПБ 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
ВТБ24 6ИПА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ24 6ИПБ 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
ВТБ24 7ИПА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ24 7ИПБ 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБЛизФБО1 22.09.2017 N/A 100.51 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО2 22.09.2017 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО3 22.09.2017 100 0 0% 100 100 100 100 100 14 14 000 1
ВТБЛизФБО4 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО5 22.09.2017 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО6 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО7 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО8 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВТОРРЕС Б1 22.09.2017 9.99 +0.39 +4.06% 9.6 9.99 9.99 9.99 9.99 19 1 898.1 3
ВымпелКБО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 22.09.2017 100.23 −0.01 −0.01% 100.24 100.23 100.23 100.23 100.15 40 40 092 1
ВымпелКом1 22.09.2017 N/A 96.5 N/A N/A N/A N/A 0 0 0
ВымпелКом2 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ВымпелКом4 22.09.2017 N/A 96.03 N/A N/A N/A N/A 0 0 0
ВЭБ 06 22.09.2017 99.89 −0.01 −0.01% 99.9 99.89 99.89 99.89 99.89 2 916 2 912 792.4 7
ВЭБ 08 22.09.2017 N/A 103 N/A N/A N/A 103.1 0 0 0
ВЭБ 09 22.09.2017 100.38 −0.09 −0.09% 100.47 100.2 100.2 100.39 100.35 1 046 1 049 166.9 16
ВЭБ 10 22.09.2017 N/A 101.58 N/A N/A N/A N/A 0 0 0
ВЭБ 18 22.09.2017 101.75 +0.2 +0.20% 101.55 101.75 101.75 101.75 101.75 1 1 017.5 1
ВЭБ 19 22.09.2017 N/A 104.1 N/A N/A N/A N/A 0 0 0
ВЭБ 21 22.09.2017 N/A 102.55 N/A N/A N/A N/A 0 0 0
ВЭБ 31 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ Б02 22.09.2017 100.26 −0.02 −0.02% 100.28 100.27 100.26 100.27 100.27 9 010 9 033 926 3
ВЭБ Б03 22.09.2017 N/A 100.89 N/A N/A N/A N/A 0 0 0
ВЭБ Б04 22.09.2017 100.2 +0.2 +0.20% 100 100.2 100.2 100.2 100.2 40 40 080 1
ВЭБ Б05 22.09.2017 N/A 102.79 N/A N/A N/A N/A 0 0 0
ВЭБ Б11 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ Б14 22.09.2017 N/A 99.87 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р2 22.09.2017 N/A 103.9 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 22.09.2017 N/A 104 N/A N/A N/A 102.793 0 0 0
ВЭБ ПБО1Р4 22.09.2017 N/A 102.9 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р6 22.09.2017 100.8 +0.1 +0.10% 100.7 100.7 100.7 100.8 100.73 4 4 029 2
ВЭБ ПБО1Р7 22.09.2017 100.89 −0.01 −0.01% 100.9 100.85 100.8 100.91 100.85 4 463 4 500 835.5 12
ВЭБ ПБО1Р8 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 22.09.2017 100.23 +0.03 +0.03% 100.2 100.23 100.1 100.23 100.1 2 296 2 298 581.8 11
ВЭБUSD1P-1 22.09.2017 N/A 100.8 N/A N/A N/A N/A 0 0 0
ВЭБЛиз 10 22.09.2017 99.85 +0.17 +0.17% 99.68 99.9 99.85 99.9 99.88 3 1 198.6 2
ВЭБЛиз 11 22.09.2017 99.84 −0.04 −0.04% 99.88 99.85 99.84 99.85 99.85 22 8 786.68 3
ВЭБЛиз 12 22.09.2017 N/A 99.35 N/A N/A N/A N/A 0 0 0
ВЭБЛиз 13 22.09.2017 N/A 99.69 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ02 22.09.2017 N/A 100.33 N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 22.09.2017 100.3 −0.25 −0.25% 100.55 100.55 100.3 100.55 100.33 5 5 017.5 2
ВЭБлизБ05 22.09.2017 100.53 +0.23 +0.23% 100.3 100.3 100.3 100.53 100.48 283 284 426.3 3
ВЭБлизБ06 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 22.09.2017 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 22.09.2017 N/A 100.7 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 22.09.2017 N/A 101.75 N/A N/A N/A N/A 0 0 0
Газпнф1P1R 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
Газпнф1P2R 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнеф10 22.09.2017 100.45 −0.02 −0.02% 100.47 100.45 100.45 100.45 100.45 43 43 193.5 3
Газпрнеф12 22.09.2017 100.03 −0.12 −0.12% 100.15 100.15 100.03 100.15 100.14 55 55 076.5 4
ГазпрнефБ1 22.09.2017 N/A 104.7 N/A N/A N/A N/A 0 0 0
ГазпрнефБ2 22.09.2017 102.19 +0.04 +0.04% 102.15 102.15 101.1 102.21 102.15 458 467 834.3 11
ГазпрнефБ3 22.09.2017 102.7 +0.3 +0.29% 102.4 100 100 102.7 102.41 5 003 5 138 049 4
ГазпрнефБ4 22.09.2017 N/A 104.75 N/A N/A N/A N/A 0 0 0
ГазпрнефБ7 22.09.2017 101.58 −0.61 −0.60% 102.19 102.19 101.57 102.19 101.66 4 671 4 748 456.3 35
Газпрнефт4 22.09.2017 99.95 −0.2 −0.20% 100.15 100.1 99.95 100.1 99.97 58 700 58 683 700 6
ГазпромБ19 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК04 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 22.09.2017 N/A 104.85 N/A N/A N/A N/A 0 0 0
ГазпромКБ6 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ГеотекС 1 22.09.2017 53.36 +1.67 +3.23% 51.69 52.5 50.54 53.36 51.81 55 21 940.7 16
ГИДРОМАШБ1 22.09.2017 104.5 +0.38 +0.36% 104.12 104.17 104.17 104.5 104.48 4 690 4 900 199.5 10
ГлДорога 3 22.09.2017 N/A 94 N/A N/A N/A N/A 0 0 0
ГлДорога 6 22.09.2017 N/A 69 N/A N/A N/A N/A 0 0 0
ГлДорога 7 22.09.2017 N/A 96 N/A N/A N/A N/A 0 0 0
ГлобэксБО9 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ 10 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
ГПБ 11 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
ГПБ 12 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 22.09.2017 N/A 100.75 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 22.09.2017 N/A 100.17 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 22.09.2017 N/A 101.4 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 22.09.2017 N/A 100.03 N/A N/A N/A N/A 0 0 0
ГПБ БО-11 22.09.2017 N/A 100.71 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 22.09.2017 N/A 101.8 N/A N/A N/A N/A 0 0 0
ГПБ БО-13 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ГПБ БО-14 22.09.2017 100.25 +0.02 +0.02% 100.23 100.25 100.05 100.29 100.19 291 109 291 815 456.4 50
ГПБ БО-16 22.09.2017 N/A 102.4 N/A N/A N/A N/A 0 0 0
ГПБ БО-20 22.09.2017 N/A 100.65 N/A N/A N/A N/A 0 0 0
ГПБ БО-21 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
ГПБ БО-22 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
ГПБ БО-23 22.09.2017 102.27 −0.63 −0.61% 102.9 102.27 102.27 102.27 102.27 30 000 30 681 000 1
ГПБАэро 02 22.09.2017 N/A 100.02 N/A N/A N/A N/A 0 0 0
ГСС БО-04 22.09.2017 N/A 97.49 N/A N/A N/A N/A 0 0 0
ГСС БО-05 22.09.2017 101 +1.6 +1.61% 99.4 100 100 101 100.29 56 56 160 4
ГТЛК 01 22.09.2017 102.14 −0.01 −0.01% 102.15 102.1 101.95 102.14 102.1 142 144 986 14
ГТЛК 02 22.09.2017 102.2 0 0% 102.2 102.19 102.1 102.2 102.19 141 144 084.8 7
ГТЛК 1P-01 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 22.09.2017 N/A 101.25 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 22.09.2017 111.65 −0.2 −0.18% 111.85 111.8 111.5 111.81 111.73 13 275 14 832 112.4 18
ГТЛК 1P-04 22.09.2017 106.97 +1.17 +1.11% 105.8 105.83 105.8 106.99 105.81 202 213 740.4 5
ГТЛК 1P-05 22.09.2017 N/A 101.25 N/A N/A N/A 101.8042 0 0 0
ГТЛК 1P-06 22.09.2017 102.7 +0.2 +0.20% 102.5 101.76 101.76 103.5 102.46 105 038 107 620 669.1 27
ГТЛК БО-01 22.09.2017 100.6 0 0% 100.6 100.73 100.6 100.9 100.74 3 896 1 177 519.41 13
ГТЛК БО-02 22.09.2017 100.8 +0.07 +0.07% 100.73 100.73 100.61 100.8 100.74 8 436 2 549 485.56 11
ГТЛК БО-03 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 22.09.2017 100.59 +0.33 +0.33% 100.26 100.25 100.25 100.65 100.43 49 714 49 959 544.2 23
ГТЛК БО-05 22.09.2017 110.37 +0.47 +0.43% 109.9 109.9 109.9 110.37 110.11 4 330 4 767 839.3 8
ГТЛК БО-06 22.09.2017 N/A 106.85 N/A N/A N/A N/A 0 0 0
ГТЛК БО-07 22.09.2017 101.73 0 0% 101.73 101.73 101.69 101.73 101.7 696 707 834.5 9
ГТЛК БО-08 22.09.2017 108 0 0% 108 108 108 108 108 200 216 000 1
ДВМПБО-01 22.09.2017 N/A 87 N/A N/A N/A N/A 0 0 0
ДВМПБО-02 22.09.2017 N/A 60 N/A N/A N/A N/A 0 0 0
ДелоПортс1 22.09.2017 N/A 104.78 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
Дельта09ИП 22.09.2017 N/A 101.05 N/A N/A N/A N/A 0 0 0
Дельта10ИП 22.09.2017 N/A 99.22 N/A N/A N/A N/A 0 0 0
Дельта12ИП 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
Дельта13ИП 22.09.2017 N/A 103.56 N/A N/A N/A N/A 0 0 0
Дельта14ИП 22.09.2017 N/A 112.35 N/A N/A N/A N/A 0 0 0
Дельта15ИП 22.09.2017 N/A 113 N/A N/A N/A N/A 0 0 0
Дельта16ИП 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
Дельта17ИП 22.09.2017 N/A 103.05 N/A N/A N/A N/A 0 0 0
Дельта18ИП 22.09.2017 N/A 104.7 N/A N/A N/A N/A 0 0 0
ДельтКрБ12 22.09.2017 N/A 102.4 N/A N/A N/A N/A 0 0 0
ДельтКрБ19 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДельтКрБ20 22.09.2017 N/A 104.5 N/A N/A N/A 103.75 0 0 0
ДельтКрБ25 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
ДельтКрБ26 22.09.2017 N/A 102.95 N/A N/A N/A N/A 0 0 0
ДельтКрБО5 22.09.2017 N/A 103.35 N/A N/A N/A N/A 0 0 0
ДельтКрБО7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ДельтКрБО8 22.09.2017 N/A 106 N/A N/A N/A N/A 0 0 0
ДельФинБО1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ДельФинБО2 22.09.2017 N/A 10 N/A N/A N/A N/A 0 0 0
Держава 03 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ДержаваБ01 22.09.2017 N/A 91.78 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 22.09.2017 101.1 +0.1 +0.10% 101 101.2 101.1 101.32 101.23 35 35 431.8 3
ДиджИнв 01 22.09.2017 N/A 100.37 N/A N/A N/A 100.32 0 0 0
ДиджИнвБ01 22.09.2017 N/A 100.35 N/A N/A N/A 100.33 0 0 0
ДиджИнвБ02 22.09.2017 N/A 100.37 N/A N/A N/A 100.33 0 0 0
ДиджИнвБ03 22.09.2017 N/A 100.35 N/A N/A N/A 100.35 0 0 0
ДиджИнвБ04 22.09.2017 100.25 −0.1 −0.10% 100.35 100.25 100.25 100.25 100.35 54 54 135 1
ДиджИнвБ05 22.09.2017 N/A 100.35 N/A N/A N/A 100.35 0 0 0
ДиджИнвБ06 22.09.2017 N/A 100.35 N/A N/A N/A 100.35 0 0 0
ДиджИнвБ07 22.09.2017 N/A 100.35 N/A N/A N/A 100.35 0 0 0
ДОК-15 01 22.09.2017 100 0 0% 100 100 100 100 100 1 1 000 1
ДомДен БО1 22.09.2017 97.05 +6.05 +6.65% 91 90 90 97.05 95.14 4 7 611 000 4
ДомДенБ1Р1 22.09.2017 98.19 −0.99 −1.00% 99.18 99.19 97.01 99.19 98.19 3 830 3 760 816 157
ЕАБР01 22.09.2017 102 +1.12 +1.11% 100.88 102 102 102 102 18 18 360 1
ЕАБР02 22.09.2017 N/A 100.28 N/A N/A N/A N/A 0 0 0
ЕАБР04 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ЕАБР05 22.09.2017 N/A 101.95 N/A N/A N/A N/A 0 0 0
ЕАБР06 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР07 22.09.2017 N/A 99.75 N/A N/A N/A N/A 0 0 0
ЕАБР08 22.09.2017 N/A 99.54 N/A N/A N/A N/A 0 0 0
ЕАБР09 22.09.2017 N/A 100.35 N/A N/A N/A N/A 0 0 0
ЕАБР10 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 06обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 07обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 08обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Европлан-3 22.09.2017 100 0 0% 100 100 100 100 100 100 100 000 1
Европлан-4 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Европлан-5 22.09.2017 99.99 −0.01 −0.01% 100 99.99 99.99 99.99 99.99 2 1 999.8 1
ЕвропланБ1 22.09.2017 N/A 94.14 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 22.09.2017 N/A 100.74 N/A N/A N/A N/A 0 0 0
ЕвропланБ7 22.09.2017 95.3 0 0% 95.3 94.53 94.5 95.3 94.6 1 179 1 115 317.2 11
ЕвроХим 02 22.09.2017 N/A 103.05 N/A N/A N/A N/A 0 0 0
ЕвроХим 03 22.09.2017 N/A 99.8 N/A N/A N/A N/A 0 0 0
ЕврфинМНБ1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврфНедвБ1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р1 22.09.2017 103.51 −0.14 −0.14% 103.65 103.51 103.51 103.51 103.51 1 1 035.1 1
ЕврХимБ1Р2 22.09.2017 101.4 −0.1 −0.10% 101.5 101.45 101.4 101.45 101.4 1 538 1 559 582 2
ЕврХол1P1R 22.09.2017 112.1 −0.1 −0.09% 112.2 112.25 111.75 112.9 112.35 259 217 292 616 587.5 11
ЕврХолдФ 8 22.09.2017 107 −0.25 −0.23% 107.25 107.8 107 107.8 107.4 2 2 148 2
ЗапСибКБ-2 22.09.2017 101 −2.99 −2.88% 103.99 100.01 100.01 101 101 8 675 87 617.1 20
Заречная 1 22.09.2017 N/A 89.03 N/A N/A N/A N/A 0 0 0
Зенит 10об 22.09.2017 100.5 +0.05 +0.05% 100.45 100.5 100.5 100.5 100.5 5 000 5 025 000 1
Зенит 11об 22.09.2017 100.07 +0.07 +0.07% 100 100.07 100.07 100.07 100.07 25 25 017.5 1
ЗенитБО-08 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЗенитБО-09 22.09.2017 100.6 0 0% 100.6 100.6 100.6 100.6 100.6 5 000 5 030 000 4
ЗенитБО-10 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЗенитБО-11 22.09.2017 N/A 100.11 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 22.09.2017 100.3 −0.15 −0.15% 100.45 100.3 100.3 100.3 100.3 4 100 4 112 300 2
ЗенитБО-14 22.09.2017 N/A 99.77 N/A N/A N/A N/A 0 0 0
ЗенитБО1P1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЗСД 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 02 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ЗСД 04 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ЗСД 05 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 22.09.2017 N/A 101.7 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
ИА АТБ А 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 22.09.2017 N/A 104.2 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 22.09.2017 N/A 104.1 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 22.09.2017 N/A 99.05 N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 22.09.2017 N/A 99.85 N/A N/A N/A N/A 0 0 0
ИА ИТБ 13А 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИА ИТБ 14А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИТБ 14Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА Кама 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИА КМ 01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 22.09.2017 N/A 102.75 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 22.09.2017 N/A 103.25 N/A N/A N/A N/A 0 0 0
ИА НОМОС А 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИА ПСБ2013 22.09.2017 N/A 99.8 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
ИА СБ-14 А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА СБ-14 Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТКБ-1 А 22.09.2017 N/A 95 N/A N/A N/A N/A 0 0 0
ИА ТКБ-2 А 22.09.2017 105.1 −0.65 −0.61% 105.75 105.1 105.1 105.1 105.1 5 000 3 419 638.7 1
ИА ТФБ1 А 22.09.2017 N/A 104.35 N/A N/A N/A N/A 0 0 0
ИА ФабИЦБ1 22.09.2017 N/A 118.75 N/A N/A N/A N/A 0 0 0
ИА ХМБ-1 А 22.09.2017 N/A 100.35 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют1 22.09.2017 100.35 0 0% 100.35 100.35 100.35 100.35 100.35 1 000 160 198.74 1
ИААбсолют2 22.09.2017 100.3 0 0% 100.3 100.3 100.3 100.3 100.3 5 000 1 558 010.05 1
ИААбсолют3 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
ИААбсолют4 22.09.2017 102.45 −0.05 −0.05% 102.5 102.45 102.45 102.45 102.45 2 000 1 373 157.84 1
ИАбсолют1Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАбсолют2Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАбсолют3Б 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИАБСПБ2016 22.09.2017 N/A 102.15 N/A N/A N/A N/A 0 0 0
ИАВ 3 А 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 22.09.2017 N/A 100.35 N/A N/A N/A N/A 0 0 0
ИАВ 5 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ1А 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв1А 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
ИАМКБ2014А 22.09.2017 N/A 101.85 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 22.09.2017 N/A 102.2 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 22.09.2017 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАМосков 1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАНадежД1А 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАПетрок1А 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 22.09.2017 N/A 101.1 N/A N/A N/A N/A 0 0 0
ИАРайф01-А 22.09.2017 N/A 94.27 N/A N/A N/A N/A 0 0 0
ИАСанр1А 22.09.2017 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИАСанр2А 22.09.2017 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 22.09.2017 N/A 102.8 N/A N/A N/A N/A 0 0 0
ИАУралс1 А 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИАУралс2А1 22.09.2017 N/A 99.2 N/A N/A N/A N/A 0 0 0
ИАУралс2А2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИАУрлсб 3А 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАУрлсб 3Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАФабИЦБ01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ИАФабИЦБ02 22.09.2017 N/A 110 N/A N/A N/A N/A 0 0 0
ИАФора14 А 22.09.2017 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 22.09.2017 N/A 101.8 N/A N/A N/A 102.25 0 0 0
ИКС5Фин1P2 22.09.2017 100.2 +0.07 +0.07% 100.13 100.2 100.2 100.2 100.2 300 300 600 1
ИКС5ФинБО4 22.09.2017 N/A 103.55 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 22.09.2017 N/A 102.65 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 22.09.2017 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНВПРО 01 22.09.2017 N/A 100.73 N/A N/A N/A N/A 0 0 0
ИНВПРО 02 22.09.2017 N/A 99.99 N/A N/A N/A N/A 0 0 0
ИНВПРО 03 22.09.2017 N/A 99.87 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 22.09.2017 N/A 101.3 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 22.09.2017 N/A 103.4 N/A N/A N/A N/A 0 0 0
Инград 01 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
Инград БО1 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
ИнДевелБО1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Интеза БО3 22.09.2017 99.6 +0.11 +0.11% 99.49 99.6 99.6 99.6 99.6 1 996 1
ИнтезБ1P1R 22.09.2017 102.3 +0.3 +0.29% 102 102.3 102.3 102.3 102.3 30 000 30 690 000 1
Интехэл Б1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИркОбл2016 22.09.2017 104.09 +0.14 +0.13% 103.95 104.09 104.09 104.09 104.03 500 000 520 450 000 2
ИРКУТ БО-4 22.09.2017 99.5 −0.4 −0.40% 99.9 100 99.5 100 100 165 164 995 2
ИФКСОЮЗ2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 22.09.2017 N/A 100 N/A N/A N/A 100 0 0 0
Калаш БП1 22.09.2017 105 +0.01 +0.01% 104.99 105 105 105 105 25 26 250 5
КалинОбл16 22.09.2017 107.87 −0.81 −0.75% 108.68 108.7 107.87 108.7 108.41 285 308 966.8 5
КАМАЗ 12 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-5 22.09.2017 102 −0.2 −0.20% 102.2 102 102 102 102 248 252 960 3
Карелия 15 22.09.2017 N/A 100.36 N/A N/A N/A N/A 0 0 0
Карелия 16 22.09.2017 99.47 −0.02 −0.02% 99.49 99.5 99.46 99.5 99.5 2 412 479 972 12
Карелия 17 22.09.2017 102.72 −0.17 −0.17% 102.89 102.7 102.7 102.87 102.75 346 284 399.92 27
КаркадеБ02 22.09.2017 101.2 −0.2 −0.20% 101.4 101.97 101.2 101.98 101.29 169 100 143.11 7
КаркадеБ03 22.09.2017 100.3 −0.1 −0.10% 100.4 100.98 100.19 101.01 100.39 5 207 4 793 334.29 41
КемерОбл13 22.09.2017 N/A 100.49 N/A N/A N/A N/A 0 0 0
КИТФКапБ10 22.09.2017 N/A 99.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО4 22.09.2017 N/A 99.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
КИТФКапБО6 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КИТФКапБО7 22.09.2017 N/A 99.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО8 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
КИТФКапБО9 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
КОБР-1 22.09.2017 N/A 100.07 N/A N/A N/A N/A 0 0 0
КОМИ 11 об 22.09.2017 103.99 −0.01 −0.01% 104 103.29 103.27 103.99 103.54 747 232 026.63 8
КОМИ 12 об 22.09.2017 108.5 −0.75 −0.69% 109.25 108.5 108.5 108.5 108.5 1 759.5 1
КОМИ 13 об 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 22.09.2017 100.5 −2.1 −2.05% 102.6 102 100.02 102 101.2 4 4 045.2 3
КонцесВ 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
КостромОб7 22.09.2017 99.79 +0.27 +0.27% 99.52 99.85 99.79 99.85 99.79 2 303 804 392.51 8
КраснодКр1 22.09.2017 102.98 0 0% 102.98 102.99 102.55 102.99 102.97 215 679 222 078 929.8 10
КраснодКр4 22.09.2017 100.15 0 0% 100.15 100.14 100.14 100.15 100.15 300 30 044 2
КраснодКр5 22.09.2017 101.41 −0.24 −0.24% 101.65 101.69 101.41 101.69 101.68 55 47 537.72 7
КраснЯрКр6 22.09.2017 99.94 −0.01 −0.01% 99.95 99.92 99.92 100 99.96 3 039 607 551.16 13
КраснЯрКр7 22.09.2017 N/A 100.2 N/A N/A N/A N/A 0 0 0
КраснЯрКр8 22.09.2017 102.4 0 0% 102.4 102.4 102.4 102.4 102.4 1 307.2 1
КраснЯрКр9 22.09.2017 N/A 102.75 N/A N/A N/A N/A 0 0 0
КрасЯрКр10 22.09.2017 107 −0.4 −0.37% 107.4 107 106.95 107 107 229 245 029.5 11
КрасЯрКр11 22.09.2017 N/A 108 N/A N/A N/A N/A 0 0 0
КрасЯрКр12 22.09.2017 N/A 106.82 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КрЕврБ-Б10 22.09.2017 99.3 +0.04 +0.04% 99.26 99.3 99.3 99.3 99.3 2 1 986 2
КрЕврБ-Б14 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КрЕврБ-Б15 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
КрЕврБ-БО7 22.09.2017 100.48 +0.48 +0.48% 100 100.46 100.46 100.48 100.48 23 23 110.1 4
КрЕврБ-БО8 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
КрЕврБ-БО9 22.09.2017 N/A 99.45 N/A N/A N/A N/A 0 0 0
КТЖФинанс1 22.09.2017 100 +0.05 +0.05% 99.95 99.95 99.95 100 99.95 27 600 27 587 500 3
КубнЭн1P01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЛадьяФ БО2 22.09.2017 100.32 +0.02 +0.02% 100.3 100.32 100.32 100.32 100.32 69 650 69 872 880 5
ЛенОбл2014 22.09.2017 N/A 110 N/A N/A N/A N/A 0 0 0
ЛенССМУ 02 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
Лента 1 об 22.09.2017 N/A 103.49 N/A N/A N/A N/A 0 0 0
Лента 2 об 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
Лента 3 об 22.09.2017 N/A 103.7 N/A N/A N/A N/A 0 0 0
Лента Б1P1 22.09.2017 N/A 100.26 N/A N/A N/A N/A 0 0 0
Лента БО-3 22.09.2017 101.36 0 0% 101.36 101.69 101.05 101.69 101.1 30 262 30 596 278.9 9
Лента БО-6 22.09.2017 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 22.09.2017 N/A 99.49 N/A N/A N/A N/A 0 0 0
ЛизГарант1 22.09.2017 N/A 6.05 N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 22.09.2017 99.3 +0.1 +0.10% 99.2 99.3 99.3 99.3 99.3 5 000 3 723 750 1
ЛипецкОбл9 22.09.2017 N/A 103.5 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P1 22.09.2017 106.95 0 0% 106.95 106.95 106.95 106.95 106.95 2 400 2 566 800 2
ЛнССМУБ1P2 22.09.2017 100.3 0 0% 100.3 100.25 100.23 100.3 100.29 7 975 7 998 010.1 9
ЛОКОБнкБО5 22.09.2017 N/A 97.98 N/A N/A N/A N/A 0 0 0
ЛОКОБнкБО6 22.09.2017 N/A 98.94 N/A N/A N/A N/A 0 0 0
ЛОКОБнкБО7 22.09.2017 N/A 99.75 N/A N/A N/A N/A 0 0 0
Локосерв 1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЛСР 04 обл 22.09.2017 N/A 100.01 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р1 22.09.2017 N/A 105.05 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р2 22.09.2017 102.5 0 0% 102.5 102.5 102.5 102.5 102.5 1 345 1 378 625 3
Магнит1P02 22.09.2017 N/A 101.35 N/A N/A N/A N/A 0 0 0
Магнит1P03 22.09.2017 N/A 101.22 N/A N/A N/A N/A 0 0 0
Магнит1P04 22.09.2017 N/A 100.55 N/A N/A N/A N/A 0 0 0
МАЛАХИТБО1 22.09.2017 1.9 +0.5 +35.71% 1.4 0.11 0.11 4 0.69 419 2 876.1 18
МарЭл2014 22.09.2017 103.37 −0.02 −0.02% 103.39 103.3 103.3 103.37 103.31 104 10 743.76 2
МгдОбл2014 22.09.2017 108.96 +0.16 +0.15% 108.8 108 108 108.96 108.4 17 12 899.04 5
МГор48-об 22.09.2017 93.45 +0.1 +0.11% 93.35 93.45 93.45 94.19 93.46 755 654 706 258 719.7 9
МГор66-об 22.09.2017 103.5 0 0% 103.5 103.5 103.5 103.5 103.5 6 6 210 1
МГор69-об 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МГор70-об 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 22.09.2017 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 22.09.2017 N/A 102.36 N/A N/A N/A N/A 0 0 0
МегафонБ1P 22.09.2017 N/A 102.9 N/A N/A N/A N/A 0 0 0
МегафонБО5 22.09.2017 100.25 −0.03 −0.03% 100.28 100.25 100.25 100.25 100.25 1 1 002.5 1
МегафонФ06 22.09.2017 99.85 0 0% 99.85 99.85 99.85 99.85 99.84 21 515 21 482 727.5 2
МегафонФ07 22.09.2017 99.95 +0.05 +0.05% 99.9 99.87 99.87 99.95 99.86 11 266 11 260 127 4
МежИнБ01P1 22.09.2017 101 +0.4 +0.40% 100.6 101 101 101 101 1 1 010 1
МежИнБанк1 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
МежИнБанк2 22.09.2017 N/A 100.92 N/A N/A N/A N/A 0 0 0
МежИнБанк3 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
МежИнБанк4 22.09.2017 N/A 100.8 N/A N/A N/A N/A 0 0 0
МежФинКор1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МежФинКор2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МежФинКор3 22.09.2017 N/A 100.2 N/A N/A N/A N/A 0 0 0
Меркурий-1 22.09.2017 N/A 88 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ01 22.09.2017 N/A 109.48 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 22.09.2017 N/A 108.45 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ07 22.09.2017 N/A 109.75 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 22.09.2017 108.4 +0.4 +0.37% 108 108.4 108.4 108.4 108.4 930 1 008 120 43
МЕТАЛИНВ 1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 22.09.2017 100.16 −0.14 −0.14% 100.3 100.16 100.16 100.16 100.16 28 595 28 640 752 2
МЕТАЛИНВ 3 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 22.09.2017 N/A 60 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 22.09.2017 N/A 81 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Мечел 4об 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Мечел 13об 22.09.2017 99.75 0 0% 99.75 99.55 99.55 99.75 99.6 1 206 960 894.64 11
Мечел 14об 22.09.2017 99.75 0 0% 99.75 99.56 99.56 99.79 99.61 782 623 979.36 20
Мечел 15об 22.09.2017 85.71 −0.29 −0.34% 86 85.71 85.71 85.71 85.71 1 857.1 1
Мечел 16об 22.09.2017 N/A 71 N/A N/A N/A N/A 0 0 0
Мечел 17об 22.09.2017 N/A 96.69 N/A N/A N/A N/A 0 0 0
Мечел 18об 22.09.2017 96.5 −0.4 −0.41% 96.9 96.9 96.5 96.9 96.55 250 181 024.5 4
Мечел 19об 22.09.2017 96.7 +0.05 +0.05% 96.65 96.5 96.5 96.97 96.57 2 473 1 791 108.08 9
МИА БО-02 22.09.2017 N/A 98 N/A N/A N/A N/A 0 0 0
МИК БО-01 22.09.2017 9.89 +0.89 +9.89% 9 7.99 7.99 9.89 8.94 21 1 877 9
МИндБ 01 22.09.2017 100.5 −0.05 −0.05% 100.55 100.98 100.5 101.55 100.96 26 26 248.8 5
МиратФБО-6 22.09.2017 104.95 −0.15 −0.14% 105.1 104.94 104.94 104.95 104.95 5 000 5 247 488.6 2
МиратФБО-7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 11обл 22.09.2017 98.4 −0.6 −0.61% 99 98.4 98.4 98.4 98.4 800 787 200 1
МКБ 12 обл 22.09.2017 97.31 −0.37 −0.38% 97.68 98 97.05 98.5 98.13 3 362 3 299 069.8 44
МКБ БО-06 22.09.2017 97.9 −0.2 −0.20% 98.1 97.95 97.9 97.95 98.1 28 787 28 184 273 8
МКБ БО-07 22.09.2017 98 +0.1 +0.10% 97.9 98.1 98 98.2 98.15 105 013 103 066 847.5 39
МКБ БО-09 22.09.2017 100.05 −0.45 −0.45% 100.5 100.05 100.05 100.05 100.05 51 51 025.5 4
МКБ БО-10 22.09.2017 99.4 −0.1 −0.10% 99.5 99.5 99.4 99.5 99.47 11 408 11 348 052 5
МКБ БО-11 22.09.2017 96 −0.3 −0.31% 96.3 96.3 96 96.3 96.29 56 53 921.1 4
МКБ-лиз 01 22.09.2017 100.2 −0.15 −0.15% 100.35 100.6 100.2 100.6 100.2 36 108 36 180 328 5
Мордовия01 22.09.2017 101.17 +0.46 +0.46% 100.71 100.92 100.92 101.17 100.92 61 18 469.11 3
Мордовия02 22.09.2017 110.2 +0.2 +0.18% 110 109.97 109.95 110.38 110.12 16 14 095.92 5
Мордовия03 22.09.2017 110 +0.57 +0.52% 109.43 110 110 110 110 131 144 100 2
МосОбл2016 22.09.2017 N/A 107.6 N/A N/A N/A N/A 0 0 0
МОСТРЕСТ 7 22.09.2017 104.98 +0.04 +0.04% 104.94 104 104 104.98 104 427 444 089.8 3
МОСТРЕСТ 8 22.09.2017 N/A 107 N/A N/A N/A N/A 0 0 0
МОЭСК БО10 22.09.2017 N/A 101.58 N/A N/A N/A N/A 0 0 0
МОЭСК БО-4 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
МОЭСК БО-8 22.09.2017 N/A 103.25 N/A N/A N/A N/A 0 0 0
МОЭСК БО-9 22.09.2017 N/A 102.5 N/A N/A N/A N/A 0 0 0
МРСК СЗ Б1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МрскСКБ1Р1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б02 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
МСП Банк 1 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
МСП Банк 2 22.09.2017 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 22.09.2017 103.45 −0.05 −0.05% 103.5 103.45 103.45 103.45 103.45 24 800 25 655 600 2
МТС 001P-2 22.09.2017 N/A 102.25 N/A N/A N/A N/A 0 0 0
МТС 03 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
МТС 07 22.09.2017 100 +0.05 +0.05% 99.95 100 100 100 100 103 103 000 2
МТС 08 22.09.2017 N/A 100.06 N/A N/A N/A N/A 0 0 0
МТС БО-01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
МТС БО-02 22.09.2017 N/A 101.34 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 22.09.2017 101.1 −0.1 −0.10% 101.2 101.3 101.1 101.3 101.24 670 678 281.2 9
НаукСвяз01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б06 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б07 22.09.2017 100.05 +0.05 +0.05% 100 99.95 99.95 100.05 99.99 2 2 000 2
НацКап Б08 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап-03 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 22.09.2017 N/A 99.85 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 22.09.2017 N/A 99.7 N/A N/A N/A N/A 0 0 0
НДК 01 об 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
НДК БО-01 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
НижгорОб10 22.09.2017 109.5 +0.24 +0.22% 109.26 109.6 109.33 110.99 110.5 240 250 338.13 23
НижгорОб11 22.09.2017 N/A 107.85 N/A N/A N/A N/A 0 0 0
НижгорОбл9 22.09.2017 99.82 +0.7 +0.71% 99.12 99.82 99.82 99.82 99.82 1 549.01 1
НЛМК БО-08 22.09.2017 N/A 100.99 N/A N/A N/A N/A 0 0 0
НЛМК БО-13 22.09.2017 N/A 99.97 N/A N/A N/A N/A 0 0 0
ННК-Актив3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ННК-Актив4 22.09.2017 84 −0.16 −0.19% 84.16 84.21 84 84.21 84.02 345 289 881.3 13
ННК-Актив6 22.09.2017 89.25 +0.25 +0.28% 89 89.25 89.25 89.25 89.25 604 539 070 2
НовикомБО2 22.09.2017 N/A 98.18 N/A N/A N/A N/A 0 0 0
НовикомБО5 22.09.2017 98.5 +3.83 +4.05% 94.67 97.98 97.5 100 98.51 126 124 123.4 9
Новсиб 6об 22.09.2017 100.02 −0.48 −0.48% 100.5 100.5 100.02 100.5 100.5 38 660 19 426 647.6 2
Новсиб 7об 22.09.2017 N/A 107.5 N/A N/A N/A N/A 0 0 0
Новсиб 8об 22.09.2017 N/A 105.75 N/A N/A N/A N/A 0 0 0
Новсиб2013 22.09.2017 99.95 +0.01 +0.01% 99.94 99.94 99.94 99.95 99.95 162 126 113 431 305.75 6
Новсиб2014 22.09.2017 N/A 103.2 N/A N/A N/A N/A 0 0 0
Новсиб2016 22.09.2017 N/A 103.3 N/A N/A N/A N/A 0 0 0
НорНик БО5 22.09.2017 N/A 107.35 N/A N/A N/A N/A 0 0 0
НоябрПГЭ01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
НПФ 01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
О1пропфин1 22.09.2017 98.28 +0.28 +0.29% 98 98.28 98.28 98.28 98.28 8 7 862.4 1
ОАК1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ОбКонФ БО1 22.09.2017 N/A 99.97 N/A N/A N/A N/A 0 0 0
ОбувьрусБ1 22.09.2017 101.06 +0.01 +0.01% 101.05 101.4 101 101.4 101.06 1 176 1 188 412.5 25
ОбувьрусБ6 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОбувьрусБ7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 22.09.2017 N/A 99.97 N/A N/A N/A N/A 0 0 0
ОВК Фин01 22.09.2017 N/A 99.05 N/A N/A N/A N/A 0 0 0
ОВКФин БП3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОГК2 Б1P1R 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P2R 22.09.2017 N/A 101.9 N/A N/A N/A N/A 0 0 0
ОДК 01 22.09.2017 N/A 113.1 N/A N/A N/A N/A 0 0 0
ОДК 02 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 03 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ-02 22.09.2017 102.5 0 0% 102.5 102.5 102.5 102.5 102.5 13 13 325 2
О'КЕЙ-Б01Р 22.09.2017 102.6 +0.3 +0.29% 102.3 102.6 102.6 102.6 102 100 102 600 1
О'КЕЙ-Б04 22.09.2017 N/A 97.55 N/A N/A N/A N/A 0 0 0
О'КЕЙ-Б05 22.09.2017 101.5 −0.75 −0.73% 102.25 100.72 100.72 101.5 101.42 29 29 411.6 5
О'КЕЙ-Б06 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
ОмскАдм 1 22.09.2017 101.49 −0.17 −0.17% 101.66 101.49 101.49 101.49 101.49 2 811.92 1
ОмскАдм 2 22.09.2017 N/A 102.5 N/A N/A N/A N/A 0 0 0
ОмскОб2014 22.09.2017 N/A 104.69 N/A N/A N/A N/A 0 0 0
ОмскОб2016 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
ОПИН БО-01 22.09.2017 100.5 +0.3 +0.30% 100.2 100.4 100.4 100.5 100.45 11 11 050 2
Оренб35002 22.09.2017 N/A 105.26 N/A N/A N/A N/A 0 0 0
Оренб35003 22.09.2017 N/A 129 N/A N/A N/A N/A 0 0 0
ОренОбл 01 22.09.2017 100.12 +0.01 +0.01% 100.11 100.2 100.12 100.26 100.14 24 6 008.33 4
ОренОбл 02 22.09.2017 N/A 100.99 N/A N/A N/A N/A 0 0 0
ОткрФКБ 01 22.09.2017 N/A 100.6 N/A N/A N/A N/A 0 0 0
ОткрФКБ9 22.09.2017 98.37 −1.13 −1.14% 99.5 99.45 98.37 99.49 98.89 27 26 701.5 3
ОткрФКББ02 22.09.2017 97 −1 −1.02% 98 97.04 97 97.04 97.01 10 9 700.9 4
ОткрФКББ07 22.09.2017 98.9 −0.05 −0.05% 98.95 98.5 98.5 98.9 98.55 1 227 1 209 255 10
ОткрФКББ4 22.09.2017 N/A 90 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 22.09.2017 N/A 98 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 22.09.2017 100.35 +0.85 +0.85% 99.5 100.35 100.35 100.35 100.35 20 20 070 1
ОткрФКБОП3 22.09.2017 98.23 +0.93 +0.96% 97.3 97.21 97.2 98.23 97.41 198 192 872.3 8
ОткрХОЛ 2 22.09.2017 29.03 −0.63 −2.12% 29.66 28.76 28.76 30.7 30.66 221 67 750.3 9
ОткрХОЛ 3 22.09.2017 N/A 70 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 4 22.09.2017 82.99 −0.01 −0.01% 83 77 77 82.99 77.19 31 23 929.9 2
ОткрХОЛ 5 22.09.2017 32.99 +2.77 +9.17% 30.22 30.11 28.81 32.99 29.52 4 268 1 260 118.5 82
ОткрХОЛ 6 22.09.2017 73 +11 +17.74% 62 66.1 66.1 73 72.66 52 37 784.8 7
ОткрХОЛБО1 22.09.2017 31 +1 +3.33% 30 26.9 26.9 31 29.62 229 67 820.4 12
ОткрХОЛБО2 22.09.2017 N/A 40 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО3 22.09.2017 52.54 −12.46 −19.17% 65 60 49.92 60 57.49 7 4 024.6 3
ОткрХОЛБО4 22.09.2017 45 −27 −37.50% 72 49.92 45 49.92 45.42 12 5 450.2 3
ОткрХОЛБО5 22.09.2017 N/A 38.99 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО6 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24018 22.09.2017 18:45:59 100.649 −0.431 −0.43% 101.08 100.71 100.6 100.71 N/A N/A N/A
ОФЗ 24019 22.09.2017 N/A 102.339 N/A N/A N/A N/A 0 0 0
ОФЗ 25081 22.09.2017 N/A 94.9666 N/A N/A N/A N/A 0 0 0
ОФЗ 26204 22.09.2017 18:38:44 100.085 +7.635 +8.26% 92.45 100.073 100 100.085 N/A N/A N/A
ОФЗ 26205 22.09.2017 N/A 93.6 N/A N/A N/A N/A 0 0 0
ОФЗ 26207 22.09.2017 N/A 93.5 N/A N/A N/A N/A 0 0 0
ОФЗ 26208 22.09.2017 N/A 95.9997 N/A N/A N/A N/A 0 0 0
ОФЗ 26209 22.09.2017 N/A 98.723 N/A N/A N/A N/A 0 0 0
ОФЗ 26210 22.09.2017 N/A 97.908 N/A N/A N/A N/A 0 0 0
ОФЗ 26211 22.09.2017 N/A 95.811 N/A N/A N/A N/A 0 0 0
ОФЗ 26212 22.09.2017 N/A 85.55 N/A N/A N/A N/A 0 0 0
ОФЗ 26214 22.09.2017 N/A 96.149 N/A N/A N/A N/A 0 0 0
ОФЗ 26215 22.09.2017 N/A 88.5 N/A N/A N/A N/A 0 0 0
ОФЗ 26216 22.09.2017 N/A 97.911 N/A N/A N/A N/A 0 0 0
ОФЗ 26217 22.09.2017 N/A 98.455 N/A N/A N/A N/A 0 0 0
ОФЗ 26218 22.09.2017 N/A 105.6 N/A N/A N/A N/A 0 0 0
ОФЗ 26219 22.09.2017 N/A 99.349 N/A N/A N/A N/A 0 0 0
ОФЗ 26220 22.09.2017 N/A 97.752 N/A N/A N/A N/A 0 0 0
ОФЗ 26221 22.09.2017 99.811 −0.086 −0.09% 99.897 100.296 99.802 100.296 99.965 6 555 6 552 676.14 82
ОФЗ 26222 22.09.2017 97.949 0 0% 97.949 97.99 97.9 97.99 97.946 57 596 56 412 847.87 12
ОФЗ 29006 22.09.2017 18:45:29 108.623 −0.727 −0.66% 109.35 108.671 108.569 108.673 N/A N/A N/A
ОФЗ 29007 22.09.2017 N/A 111.5 N/A N/A N/A N/A 0 0 0
ОФЗ 29008 22.09.2017 N/A 113.8 N/A N/A N/A N/A 0 0 0
ОФЗ 29009 22.09.2017 N/A 115.5 N/A N/A N/A N/A 0 0 0
ОФЗ 29010 22.09.2017 N/A 116.549 N/A N/A N/A N/A 0 0 0
ОФЗ 29011 22.09.2017 N/A 104.2997 N/A N/A N/A N/A 0 0 0
ОФЗ 29012 22.09.2017 N/A 103.379 N/A N/A N/A N/A 0 0 0
ОФЗ 46005 22.09.2017 N/A 96.999 N/A N/A N/A N/A 0 0 0
ОФЗ 46011 22.09.2017 N/A 122 N/A N/A N/A N/A 0 0 0
ОФЗ 46012 22.09.2017 99.9 +2.9 +2.99% 97 99.999 99.899 99.999 99.931 6 5 995.88 5
ОФЗ 46014 22.09.2017 99.35 −0.55 −0.55% 99.9 99.9 99.3 99.9 99.481 8 3 979.25 5
ОФЗ 46018 22.09.2017 N/A 96.99 N/A N/A N/A N/A 0 0 0
ОФЗ 46019 22.09.2017 N/A 96 N/A N/A N/A N/A 0 0 0
ОФЗ 46020 22.09.2017 91.251 +0.006 +0.01% 91.245 91.743 91.102 91.743 91.391 236 215 681.99 9
ОФЗ 46021 22.09.2017 98.1 +0.111 +0.11% 97.989 98 98 98.1 98.062 5 875 2 880 567.31 16
ОФЗ 46022 22.09.2017 92 0 0% 92 92.001 92 92.001 92 51 46 920.01 15
ОФЗ 46023 22.09.2017 N/A 99.99 N/A N/A N/A N/A 0 0 0
ОФЗ 48001 22.09.2017 99.7 +1.049 +1.06% 98.651 99.7 99.7 99.7 99.7 1 398.8 1
ОФЗ 52001 22.09.2017 N/A 96.946 N/A N/A N/A N/A 0 0 0
ПГК 01 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
ПГК 02 22.09.2017 N/A 104.5 N/A N/A N/A N/A 0 0 0
ПГК 03 22.09.2017 N/A 109 N/A N/A N/A N/A 0 0 0
ПГК 05 22.09.2017 N/A 106.29 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 22.09.2017 N/A 15.88 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 22.09.2017 20.79 −0.05 −0.24% 20.84 19.86 19.76 20.79 19.77 261 51 611.4 5
ПЕРЕСВ БП3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 22.09.2017 N/A 21.49 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ1 22.09.2017 N/A 99.95 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 22.09.2017 N/A 23.32 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 22.09.2017 N/A 22.88 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ4 22.09.2017 100.29 −0.15 −0.15% 100.44 100.3 100.2 100.4 100.31 62 62 190.1 7
ПИК БО-1 22.09.2017 N/A 102.75 N/A N/A N/A N/A 0 0 0
ПИК БО-2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-4 22.09.2017 102.42 +0.02 +0.02% 102.4 102.4 102.2 102.44 102.34 3 608 3 692 471.8 34
ПИК БО-5 22.09.2017 N/A 102.75 N/A N/A N/A N/A 0 0 0
ПИК БО-6 22.09.2017 N/A 102.9 N/A N/A N/A N/A 0 0 0
ПИК БО-7 22.09.2017 102.61 −0.04 −0.04% 102.65 102.46 102.45 102.67 102.54 16 866 17 293 785.5 16
ПИК БО-П01 22.09.2017 104.49 +0.04 +0.04% 104.45 104.49 104.26 104.49 104.49 3 872 4 045 758.9 16
ПИК БО-П02 22.09.2017 100.99 0 0% 100.99 100.99 100.95 100.99 100.99 389 392 850.3 9
ПИК БО-П03 22.09.2017 100.51 +0.05 +0.05% 100.46 100.49 100.49 100.51 100.51 1 695 1 703 639.5 10
ПионерБ1P1 22.09.2017 99.8 +0.3 +0.30% 99.5 99.05 99.05 99.95 99.85 43 42 935 7
ПионерБ1P2 22.09.2017 100.25 −0.2 −0.20% 100.45 100.25 100.25 100.25 100.25 99 99 247.5 5
ПионерБО2 22.09.2017 N/A 101.7 N/A N/A N/A N/A 0 0 0
ПКБ 07 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
ПКБ 08 22.09.2017 100.05 −1.4 −1.38% 101.45 101.48 100.05 101.48 100.41 343 147 675.84 17
ПКБ БО-01 22.09.2017 N/A 101.3 N/A N/A N/A N/A 0 0 0
ПКТ 01 22.09.2017 N/A 109 N/A N/A N/A N/A 0 0 0
ПКТ 02 22.09.2017 109 −0.25 −0.23% 109.25 109.25 109 109.25 109.24 1 131 1 235 490 5
ПКТ 03 22.09.2017 106.75 −1.25 −1.16% 108 106.75 106.75 106.75 106.75 6 6 405 2
ПолиплБ01 22.09.2017 101.9 +0.5 +0.49% 101.4 101.9 101.9 101.9 101.9 3 3 057 1
ПолиплБ02 22.09.2017 N/A 103.03 N/A N/A N/A N/A 0 0 0
ПолиплБ03 22.09.2017 101.49 +0.09 +0.09% 101.4 102.34 101.13 102.35 101.41 621 629 721.5 40
ПолиплП1Б1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ПолюсБ1 22.09.2017 113 +0.2 +0.18% 112.8 112.99 112.99 113 113 16 18 079.9 4
ПолюсБ2 22.09.2017 N/A 112.98 N/A N/A N/A N/A 0 0 0
ПолюсБ3 22.09.2017 N/A 112.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 22.09.2017 100.75 0 0% 100.75 100.75 100.75 100.75 100.75 511 514 832.5 1
ПочтаРБ1P3 22.09.2017 N/A 100.72 N/A N/A N/A N/A 0 0 0
ПочтаРос02 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ПочтаРос03 22.09.2017 N/A 102.5 N/A N/A N/A N/A 0 0 0
ПочтаРос04 22.09.2017 N/A 102.25 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 22.09.2017 N/A 102.3 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 22.09.2017 N/A 101.7 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 22.09.2017 N/A 102.3 N/A N/A N/A N/A 0 0 0
Правоурми1 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
ПраймФ 01 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
ПраймФ БО1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПраймФ БО2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГарант 2 22.09.2017 N/A 94.3 N/A N/A N/A N/A 0 0 0
Приам 01 22.09.2017 N/A 98.5 N/A N/A N/A N/A 0 0 0
Промкап 02 22.09.2017 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромНСерБ1 22.09.2017 2.52 +1.02 +68.00% 1.5 2.52 2.52 2.52 2.52 1 25.2 1
Промсвб-13 22.09.2017 N/A 96.5 N/A N/A N/A N/A 0 0 0
ПромсвбБО6 22.09.2017 99.1 +1.1 +1.12% 98 99.09 98 99.95 99.84 3 035 3 030 111.4 11
ПромсвбБО8 22.09.2017 97.5 −0.15 −0.15% 97.65 97.5 97.5 97.79 97.77 435 425 294.9 13
ПромсвбБП1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПромСвКап1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфинБО1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
ПСБМСБ15А1 22.09.2017 N/A 101.6 N/A N/A N/A N/A 0 0 0
ПСКап БП1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ПСНПрМдБП1 22.09.2017 100 0 0% 100 100 100 100 100 2 849 2 849 000 4
ПСНПрМдж 1 22.09.2017 100.1 +0.52 +0.52% 99.58 100.3 100.1 100.3 100.19 129 129 239.5 6
Райфб-БО1 22.09.2017 99.15 +0.37 +0.37% 98.78 99.15 99.15 99.15 99.15 5 4 957.5 1
Райфб-БО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Райфб-БО4 22.09.2017 N/A 98.45 N/A N/A N/A N/A 0 0 0
РБК 04 22.09.2017 N/A 99.5 N/A N/A N/A N/A 0 0 0
РБК 05 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РБК 06 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РВКФинБО01 22.09.2017 N/A 101.2 N/A N/A N/A N/A 0 0 0
РГСНдвБOП1 22.09.2017 N/A 99.99 N/A N/A N/A N/A 0 0 0
РГСНдвБOП2 22.09.2017 N/A 44 N/A N/A N/A N/A 0 0 0
РГСНдвБOП3 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РГСНдвБOП4 22.09.2017 N/A 15 N/A N/A N/A N/A 0 0 0
РГСНдвБOП5 22.09.2017 N/A 85 N/A N/A N/A N/A 0 0 0
РГСНдвБOП6 22.09.2017 N/A 100.3 N/A N/A N/A N/A 0 0 0
РГСНедвБ01 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
РГСНедвБ03 22.09.2017 98.84 −1.16 −1.16% 100 98.84 98.84 98.84 98.84 19 18 779.6 1
РГСНедвБ04 22.09.2017 69.99 +13.72 +24.38% 56.27 69.99 69.99 69.99 69.99 1 699.9 1
РегИнв 01 22.09.2017 100.25 0 0% 100.25 100.25 100.25 100.25 100.25 784 785 960 1
РегИнв Б01 22.09.2017 N/A 100.37 N/A N/A N/A 100.35 0 0 0
РегИнв Б02 22.09.2017 N/A 100.37 N/A N/A N/A 100.35 0 0 0
РегИнв Б03 22.09.2017 N/A 100.37 N/A N/A N/A 100.35 0 0 0
РегИнв Б04 22.09.2017 N/A 100.37 N/A N/A N/A 100.35 0 0 0
РегИнв Б05 22.09.2017 N/A 100.37 N/A N/A N/A 100.35 0 0 0
РегИнв Б06 22.09.2017 N/A 100.37 N/A N/A N/A 100.31 0 0 0
РЕГИОН БО1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО3 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО4 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОНКап1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РенКредБО5 22.09.2017 N/A 98 N/A N/A N/A N/A 0 0 0
РЕСО-Гар02 22.09.2017 100 0 0% 100 100 100 100 100 11 130 11 130 000 2
РЕСО-Гар03 22.09.2017 N/A 102.9 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ01 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 22.09.2017 N/A 106.48 N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 22.09.2017 103 −0.1 −0.10% 103.1 103 103 103 103 1 000 1 030 000 1
РЖД Б01P2R 22.09.2017 N/A 102.6 N/A N/A N/A N/A 0 0 0
РЖД Б01P3R 22.09.2017 N/A 102.1 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 22.09.2017 101.5 +0.01 +0.01% 101.49 101.5 101.5 101.5 101.03 22 22 330 1
РЖД БО-02 22.09.2017 N/A 105.75 N/A N/A N/A N/A 0 0 0
РЖД БО-03 22.09.2017 100.9 0 0% 100.9 101.25 100.85 101.25 100.91 11 969 12 078 030.4 61
РЖД БО-05 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 22.09.2017 105.1 −0.05 −0.05% 105.15 105 105 105.4 105.32 15 001 15 754 054 4
РЖД БО-09 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 22.09.2017 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 22.09.2017 N/A 106.84 N/A N/A N/A N/A 0 0 0
РЖД БО-18 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-12обл 22.09.2017 91.5 +1.6 +1.78% 89.9 79.9 79.9 91.5 84.42 8 6 753.4 6
РЖД-17 обл 22.09.2017 101.28 +0.06 +0.06% 101.22 101.28 101.28 101.28 101.28 201 203 572.8 3
РЖД-18 обл 22.09.2017 N/A 100.19 N/A N/A N/A N/A 0 0 0
РЖД-19 обл 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
РЖД-23 обл 22.09.2017 103.45 −0.05 −0.05% 103.5 103.45 103.45 103.45 103.45 1 1 034.5 1
РЖД-28 обл 22.09.2017 N/A 100.47 N/A N/A N/A N/A 0 0 0
РЖД-30 обл 22.09.2017 N/A 99.66 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 22.09.2017 90.6 −0.1 −0.11% 90.7 90.64 90.6 90.64 90.62 4 3 624.7 4
РЖД-33 обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 22.09.2017 N/A 102.85 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РисЛэнд01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РМБ БО-01 22.09.2017 N/A 6.05 N/A N/A N/A N/A 0 0 0
РН БАНК 01 22.09.2017 N/A 101.6 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 22.09.2017 N/A 102.25 N/A N/A N/A N/A 0 0 0
Росбанк2P2 22.09.2017 N/A 102.9 N/A N/A N/A N/A 0 0 0
Росбанк-А7 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
Росбанк-А8 22.09.2017 N/A 100.8 N/A N/A N/A N/A 0 0 0
РосбанкБ11 22.09.2017 N/A 103.3 N/A N/A N/A N/A 0 0 0
РосбанкБ12 22.09.2017 N/A 103.1 N/A N/A N/A N/A 0 0 0
РосбанкБ14 22.09.2017 N/A 101.8 N/A N/A N/A N/A 0 0 0
РосбнБСО12 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Росгосстр2 22.09.2017 100.1 +0.1 +0.10% 100 99.66 98.68 100.1 99.48 3 2 984.4 3
Росинтруд1 22.09.2017 100.55 0 0% 100.55 100 100 100.55 100.1 28 155 28 182 500 3
РОСНАНО 6 22.09.2017 N/A 112 N/A N/A N/A N/A 0 0 0
РОСНАНО 7 22.09.2017 N/A 114.25 N/A N/A N/A N/A 0 0 0
Роснефть04 22.09.2017 100.07 0 0% 100.07 99.9 99.9 100.07 100.04 25 25 009 2
Роснефть05 22.09.2017 100.07 +0.04 +0.04% 100.03 100.07 100.07 100.07 100.07 3 3 002.1 1
Роснефть06 22.09.2017 N/A 99.55 N/A N/A N/A N/A 0 0 0
Роснефть07 22.09.2017 N/A 99.5 N/A N/A N/A N/A 0 0 0
Роснефть08 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
Роснефть09 22.09.2017 N/A 99.7 N/A N/A N/A 99.7 0 0 0
Роснефть10 22.09.2017 N/A 99.36 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 22.09.2017 N/A 95 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 22.09.2017 N/A 95 N/A N/A N/A N/A 0 0 0
Роснфт1P1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P2 22.09.2017 N/A 104.49 N/A N/A N/A 104.45 0 0 0
Роснфт1P3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 22.09.2017 102.5 0 0% 102.5 101.38 101.38 102.5 102.05 6 613 6 776 426.3 5
Роснфт1P5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РоснфтБО10 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 22.09.2017 N/A 102.21 N/A N/A N/A N/A 0 0 0
РоснфтБО16 22.09.2017 N/A 102.03 N/A N/A N/A N/A 0 0 0
РоснфтБО17 22.09.2017 N/A 102.21 N/A N/A N/A N/A 0 0 0
РоснфтБО18 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 22.09.2017 N/A 106.5 N/A N/A N/A N/A 0 0 0
РоснфтБО20 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО23 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 22.09.2017 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 22.09.2017 N/A 107 N/A N/A N/A N/A 0 0 0
РоснфтБО4 22.09.2017 N/A 101.65 N/A N/A N/A N/A 0 0 0
РоснфтБО8 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 22.09.2017 N/A 106.2 N/A N/A N/A 106.9 0 0 0
РоссетБ1Р1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО5 22.09.2017 N/A 104.27 N/A N/A N/A N/A 0 0 0
РоссетиБО6 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 22.09.2017 N/A 100.24 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РоссКапБ02 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
РоссКапБ03 22.09.2017 N/A 99.8 N/A N/A N/A N/A 0 0 0
РоссКапБ04 22.09.2017 N/A 70.01 N/A N/A N/A N/A 0 0 0
Ростел 15 22.09.2017 N/A 99.89 N/A N/A N/A N/A 0 0 0
Ростел 16 22.09.2017 N/A 99.99 N/A N/A N/A N/A 0 0 0
Ростел 17 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Ростел 18 22.09.2017 N/A 98.55 N/A N/A N/A N/A 0 0 0
Ростел 19 22.09.2017 N/A 100.71 N/A N/A N/A N/A 0 0 0
Ростел1P1R 22.09.2017 101.75 +0.05 +0.05% 101.7 101.75 101.75 101.75 101.75 100 000 101 750 000 1
Ростел1P2R 22.09.2017 N/A 102.5 N/A N/A N/A N/A 0 0 0
РостелБО-1 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
РостелБО-2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 22.09.2017 100.28 +0.28 +0.28% 100 100.27 100.27 100.28 100.28 7 7 019.4 2
РСГ-ФинБ01 22.09.2017 100 +0.01 +0.01% 99.99 99.9 99.9 100 99.92 35 34 973 3
РСГ-ФинБ02 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 22.09.2017 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 45 45 405 2
РСГ-ФинБ3 22.09.2017 100 0 0% 100 99.9 99.9 100 100 133 132 995 9
РСГ-ФинБ6 22.09.2017 99.95 −0.54 −0.54% 100.49 100.49 99.95 100.49 100 216 216 002.5 9
РСГ-ФинБ7 22.09.2017 100.1 −0.1 −0.10% 100.2 100.21 100.1 100.21 100.1 550 550 564.6 5
РСХБ 10 22.09.2017 100.89 +2.3 +2.33% 98.59 98.6 98.6 100.89 100.57 83 83 469 6
РСХБ 11 22.09.2017 N/A 100.69 N/A N/A N/A N/A 0 0 0
РСХБ 12 22.09.2017 N/A 100.52 N/A N/A N/A N/A 0 0 0
РСХБ 13 22.09.2017 100.45 −0.04 −0.04% 100.49 100.44 100.44 100.45 100.45 10 051 10 096 224.5 3
РСХБ 14 22.09.2017 N/A 100.55 N/A N/A N/A N/A 0 0 0
РСХБ 15 22.09.2017 100.27 −0.02 −0.02% 100.29 100.27 100.27 100.27 100.27 3 310 3 318 937 2
РСХБ 16 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
РСХБ 17 22.09.2017 99 −0.95 −0.95% 99.95 95.06 91 99.8 95.23 19 18 094.5 7
РСХБ 18 22.09.2017 N/A 101.43 N/A N/A N/A N/A 0 0 0
РСХБ 20 22.09.2017 N/A 101.8 N/A N/A N/A N/A 0 0 0
РСХБ 21 22.09.2017 N/A 101.52 N/A N/A N/A N/A 0 0 0
РСХБ 22 22.09.2017 N/A 99.85 N/A N/A N/A N/A 0 0 0
РСХБ 23 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
РСХБ 24 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 22.09.2017 N/A 100.49 N/A N/A N/A N/A 0 0 0
РСХБ 27 22.09.2017 111.15 N/A 111.15 111.15 111.15 111.15 1 000 1 111 500 11
РСХБ 28 22.09.2017 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 4 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
РСХБ 5 22.09.2017 101 +0.01 +0.01% 100.99 101 101 101 101 50 50 500 1
РСХБ 6 22.09.2017 N/A 100.6 N/A N/A N/A N/A 0 0 0
РСХБ 7 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
РСХБ 8 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
РСХБ 9 22.09.2017 101.6 −0.15 −0.15% 101.75 101.6 101.6 101.6 101.6 995 1 010 920 4
РСХБ БО 1P 22.09.2017 102.9 −0.1 −0.10% 103 102.8 102.8 102.9 102.8 28 105 28 892 996 6
РСХБ БО 2P 22.09.2017 N/A 100.65 N/A N/A N/A 100.6 0 0 0
РСХБ БО13 22.09.2017 N/A 105.5 N/A N/A N/A N/A 0 0 0
РСХБ БО14 22.09.2017 105.38 +0.1 +0.09% 105.28 103.5 103 105.38 103.42 7 225 7 471 794.1 11
РСХБ БО15 22.09.2017 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ БО17 22.09.2017 N/A 99.1 N/A N/A N/A N/A 0 0 0
РСХБ БО8 22.09.2017 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 22.09.2017 100.3 0 0% 100.3 100.25 100.15 100.3 100.26 125 125 330.5 4
РСЭКСМБ1Р1 22.09.2017 N/A 100 N/A N/A N/A 100.3546 0 0 0
РУСАЛБАл07 22.09.2017 101.79 −0.01 −0.01% 101.8 101.78 101.78 101.79 101.79 146 148 613.1 6
РУСАЛБАл08 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 22.09.2017 106.19 −0.02 −0.02% 106.21 106.18 106 106.19 106.14 1 313 1 393 609.3 11
РусГидрБП1 22.09.2017 N/A 103.27 N/A N/A N/A N/A 0 0 0
РусГидрБП2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РусГидрБП3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РусГидрБП4 22.09.2017 N/A 103.6 N/A N/A N/A N/A 0 0 0
РусГидрБП5 22.09.2017 N/A 100.69 N/A N/A N/A N/A 0 0 0
РусГидро01 22.09.2017 N/A 104.35 N/A N/A N/A N/A 0 0 0
РусГидро02 22.09.2017 N/A 102.73 N/A N/A N/A N/A 0 0 0
РусГидро07 22.09.2017 N/A 100.35 N/A N/A N/A N/A 0 0 0
РусГидро08 22.09.2017 N/A 99.75 N/A N/A N/A N/A 0 0 0
РусГидро09 22.09.2017 100.42 0 0% 100.42 100.42 100.32 100.42 100.42 185 185 773 9
Русфинан12 22.09.2017 N/A 101.1 N/A N/A N/A N/A 0 0 0
Русфинан13 22.09.2017 N/A 101.3 N/A N/A N/A N/A 0 0 0
Русфинан14 22.09.2017 N/A 101.6 N/A N/A N/A N/A 0 0 0
Русфинан15 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
РусфинБ1P1 22.09.2017 N/A 101.6 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 22.09.2017 103.3 +0.2 +0.19% 103.1 103.3 103.3 103.3 103.3 100 103 300 1
РусфинБО09 22.09.2017 N/A 100.04 N/A N/A N/A N/A 0 0 0
РусфинБО10 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
РусфинБО11 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РусфинБО12 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
РусфинБО-4 22.09.2017 N/A 101.2 N/A N/A N/A N/A 0 0 0
РусфинБО-7 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РусфинБО-8 22.09.2017 N/A 100.99 N/A N/A N/A N/A 0 0 0
РЭДВАНС Б1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЭДВАНС Б2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЭДВАНС Б3 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
РЭДВАНС Б4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РЭДВАНС Б5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
РязОбл 02 22.09.2017 100.29 +0.01 +0.01% 100.28 100.29 100.29 100.29 100.29 303 060 75 984 718.52 11
СамарОбл 8 22.09.2017 100.08 +0.05 +0.05% 100.03 100.08 100.08 100.08 100.08 23 2 301.84 1
СамарОбл 9 22.09.2017 101 0 0% 101 101 101 101 101 1 707 1
СамарОбл10 22.09.2017 N/A 103.5 N/A N/A N/A N/A 0 0 0
СамарОбл11 22.09.2017 108.49 +0.59 +0.55% 107.9 108.48 108.48 108.49 108 29 18 876.78 3
СамарОбл12 22.09.2017 N/A 106.12 N/A N/A N/A N/A 0 0 0
СамарОбл13 22.09.2017 N/A 101 N/A N/A N/A N/A 0 0 0
Самолет 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
СамолетБП1 22.09.2017 N/A 101.12 N/A N/A N/A N/A 0 0 0
СберБ БО17 22.09.2017 101.34 −0.22 −0.22% 101.56 101.56 100.8 101.9 101.07 63 041 63 718 147.4 69
СберБ БО18 22.09.2017 102.2 −0.95 −0.92% 103.15 103.1 102.2 103.15 103.12 16 251 16 758 813 6
СберБ БО19 22.09.2017 101.4 0 0% 101.4 101.4 101.4 101.4 101.4 1 1 014 1
СберБ БО2R 22.09.2017 101 +1 +1.00% 100 99 98.51 101 100.84 1 010 1 018 508.9 10
СберБ БО37 22.09.2017 104.6 0 0% 104.6 104.25 104.25 104.6 104.25 15 005 15 642 730 2
СберБ БО42 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ об 1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб2 22.09.2017 100.2 +0.34 +0.34% 99.86 99.56 99.56 100.2 99.99 3 299.96 2
СвердлОб3 22.09.2017 N/A 107.4 N/A N/A N/A N/A 0 0 0
СвязБанкБ3 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
СвязБанкБ4 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк3 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
СвязьБанк4 22.09.2017 N/A 96 N/A N/A N/A N/A 0 0 0
СвязьБанк5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
СЗД Б1-1 22.09.2017 100.25 +0.25 +0.25% 100 100.1 100 100.25 100.15 5 145 5 152 827.5 20
СЗКК 03 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
СЗКК 04 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
СибГосБ1P1 22.09.2017 86 +0.7 +0.82% 85.3 85.99 85.99 86 86 4 3 439.8 2
СИБУРХол10 22.09.2017 N/A 107.1 N/A N/A N/A 107.4 0 0 0
СИБУРХол11 22.09.2017 102.6 −0.11 −0.11% 102.71 102.7 102.6 102.7 102.65 29 228 30 003 656 3
СИБУРХол12 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-1 22.09.2017 101.95 0 0% 101.95 101.95 101.95 101.95 101.95 200 203 900 1
СилМашБО-2 22.09.2017 N/A 102.15 N/A N/A N/A N/A 0 0 0
СилМашБО-3 22.09.2017 N/A 99.3 N/A N/A N/A N/A 0 0 0
СилМашБО-4 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
СилМашБО-5 22.09.2017 99.54 −0.06 −0.06% 99.6 100.48 99.54 100.49 100.27 94 94 249.4 4
СилМашБО-6 22.09.2017 N/A 100.49 N/A N/A N/A N/A 0 0 0
СилМашины2 22.09.2017 98 +1.01 +1.04% 96.99 97.35 97.35 98 97.53 76 74 122.5 2
Синтагма01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СИНХФБО1P1 22.09.2017 100.8 +0.3 +0.30% 100.5 100.8 100.8 100.8 100.8 13 13 104 2
СистемБ1P1 22.09.2017 98.74 0 0% 98.74 98.73 98.04 98.77 98.2 1 052 1 033 061.2 11
СистемБ1P2 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P3 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СистемБ1P4 22.09.2017 93.51 +0.5 +0.54% 93.01 93.49 93.1 94.24 93.88 60 253 56 564 328.8 13
СистемБ1P5 22.09.2017 90.1 −3.67 −3.91% 93.77 95.5 90.1 96.75 95.6 30 417 29 078 747 13
СистемБ1P6 22.09.2017 92 +0.5 +0.55% 91.5 93 91 93 92.01 4 206 3 869 910 4
СКИБ C01 22.09.2017 N/A 100.01 N/A N/A N/A N/A 0 0 0
СмолОб2013 22.09.2017 100.8 −0.07 −0.07% 100.87 100.8 100.8 100.8 100.8 1 453.6 1
СМП БО-01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Совком БО1 22.09.2017 N/A 99.91 N/A N/A N/A N/A 0 0 0
Совком БО3 22.09.2017 N/A 100.05 N/A N/A N/A N/A 0 0 0
СоллФин 01 22.09.2017 103.3 −0.15 −0.14% 103.45 103.3 103.3 103.3 103.3 40 41 320 2
СоломЛес01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 22.09.2017 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 22.09.2017 N/A 98.1 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 22.09.2017 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбТел 01 22.09.2017 101.5 +0.55 +0.54% 100.95 101.5 101.5 101.5 101.5 191 193 865 1
СПбТел 02 22.09.2017 N/A 103.1 N/A N/A N/A N/A 0 0 0
СПбТел 03 22.09.2017 N/A 102.95 N/A N/A N/A N/A 0 0 0
СПбТел 04 22.09.2017 102.99 −0.01 −0.01% 103 103 102.99 103 103 14 103 14 526 089.7 6
СПбТел 05 22.09.2017 N/A 104.1 N/A N/A N/A N/A 0 0 0
СПбТел 07 22.09.2017 101.8 −0.18 −0.18% 101.98 101.93 101.8 101.99 101.93 1 567 1 597 195.5 6
Спектр 01 22.09.2017 N/A 100.09 N/A N/A N/A N/A 0 0 0
СтаврКрай1 22.09.2017 100.47 −0.03 −0.03% 100.5 100.2 100.2 100.47 100.35 8 802.81 6
СтаврКрай2 22.09.2017 N/A 99.7 N/A N/A N/A N/A 0 0 0
СтаврКрай3 22.09.2017 N/A 109 N/A N/A N/A N/A 0 0 0
СтржилинБ1 22.09.2017 100.2 +0.05 +0.05% 100.15 100.2 100.2 100.2 100.19 288 288 576 1
Стржилинв1 22.09.2017 N/A 100.35 N/A N/A N/A 100.35 0 0 0
Стройтемп1 22.09.2017 N/A 92.7 N/A N/A N/A N/A 0 0 0
СтруктИнв1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ 01 22.09.2017 107.99 0 0% 107.99 107.99 107.99 107.99 107.99 10 10 799 1
СТТ 02 22.09.2017 100.04 −0.31 −0.31% 100.35 100.35 100.04 100.35 100.06 4 4 007.8 2
СТТ 03 22.09.2017 N/A 100.4 N/A N/A N/A N/A 0 0 0
СУЭКФБ1P1R 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
СУЭК-Фин01 22.09.2017 N/A 99.63 N/A N/A N/A N/A 0 0 0
СУЭК-Фин05 22.09.2017 98.5 0 0% 98.5 98.5 98.5 98.5 98.5 7 000 6 895 000 4
СУЭК-Фин07 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
СУЭК-Фин08 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 22.09.2017 N/A 107 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 22.09.2017 N/A 101.49 N/A N/A N/A N/A 0 0 0
ТБС 01 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
ТверОбл 12 22.09.2017 100.29 −0.21 −0.21% 100.5 100.29 100.29 100.29 100.29 1 250.73 1
ТверОбл 13 22.09.2017 100.75 0 0% 100.75 101 100.75 101 100.83 30 15 125 2
ТГенерац1 22.09.2017 N/A 99.2 N/A N/A N/A N/A 0 0 0
ТГК-1 03 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-2 БО-2 22.09.2017 96.98 −0.12 −0.12% 97.1 97 96.51 97 96.94 13 6 301.4 6
ТелХолПБО1 22.09.2017 103.4 +0.1 +0.10% 103.3 103.2 103.2 103.4 103.3 5 000 5 165 000 3
ТелХолПБО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 22.09.2017 100.2 −0.8 −0.79% 101 100.5 100.2 100.5 100.2 996 997 998 4
Тинькофф1R 22.09.2017 101.18 −0.07 −0.07% 101.25 101.18 101.18 101.18 101.18 2 001 2 024 611.8 2
ТинькоффБ7 22.09.2017 101.35 +0.26 +0.26% 101.09 100.4 100.4 101.35 101 133 134 334.5 6
ТКБ БО-2 22.09.2017 N/A 95.72 N/A N/A N/A N/A 0 0 0
ТКБ-С04 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
ТКК кл. А1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК об. 01 22.09.2017 100.1 +0.09 +0.09% 100.01 100.1 100.1 100.1 100.1 3 985 39 889 850 2
ТМК БО-5 22.09.2017 105.89 0 0% 105.89 105.01 102.01 105.89 105.79 718 759 969.9 9
ТМК БО-6 22.09.2017 N/A 101.98 N/A N/A N/A N/A 0 0 0
ТМК БО-7 22.09.2017 N/A 101.2 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 22.09.2017 N/A 92 N/A N/A N/A N/A 0 0 0
Тойота 01 22.09.2017 101.19 −0.06 −0.06% 101.25 101.19 101.19 101.19 101.19 18 600 18 821 340 1
ТомскАдм 5 22.09.2017 108.97 0 0% 108.97 108.97 108.95 108.97 108.97 1 343 804 891.42 10
ТомскАдм 6 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскОб 45 22.09.2017 99.97 −0.22 −0.22% 100.19 100.12 99.91 100.12 100.03 214 53 517.29 11
ТомскОб 48 22.09.2017 100.7 −0.3 −0.30% 101 100.4 100.4 100.71 100.7 604 304 101.6 5
ТомскОб 55 22.09.2017 N/A 105 N/A N/A N/A N/A 0 0 0
ТПГК-Фин1 22.09.2017 N/A 97.99 N/A N/A N/A N/A 0 0 0
ТПГКФинБ01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТПГКФинБ02 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТПГКФинБ03 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТПлюс 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансаэрБ3 22.09.2017 N/A 0.99 N/A N/A N/A N/A 0 0 0
ТрансГС Б1 22.09.2017 N/A 27.99 N/A N/A N/A N/A 0 0 0
ТрансКонБ2 22.09.2017 N/A 102.8 N/A N/A N/A 103.35 0 0 0
ТрансКонт4 22.09.2017 N/A 104.42 N/A N/A N/A N/A 0 0 0
ТрансмшПБ1 22.09.2017 N/A 103.7 N/A N/A N/A N/A 0 0 0
Транснф 01 22.09.2017 N/A 98 N/A N/A N/A N/A 0 0 0
Транснф 02 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
Транснф 03 22.09.2017 N/A 107.49 N/A N/A N/A N/A 0 0 0
ТранснфБО3 22.09.2017 N/A 98.93 N/A N/A N/A N/A 0 0 0
ТранснфБО4 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТранснфБО5 22.09.2017 106.5 −0.5 −0.47% 107 102 102 106.5 102 100 104 250 3
ТранснфБО6 22.09.2017 N/A 105 N/A N/A N/A 104.85 0 0 0
ТранснфБО7 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P02 22.09.2017 N/A 101.3 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО25 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО26 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО27 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
ТрансФБО28 22.09.2017 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрансФБО29 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 22.09.2017 100 0 0% 100 100 100 100 100 1 1 000 1
ТрансФБО31 22.09.2017 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 22.09.2017 N/A 107.85 N/A N/A N/A N/A 0 0 0
ТрансФБО40 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ27 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ28 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 22.09.2017 N/A 106.78 N/A N/A N/A N/A 0 0 0
ТрнфБО1P2 22.09.2017 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 22.09.2017 N/A 105.5 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 22.09.2017 N/A 105 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 22.09.2017 N/A 105.3 N/A N/A N/A N/A 0 0 0
ТрнфБО1P6 22.09.2017 103.1 +0.25 +0.24% 102.85 103.1 103.1 103.1 103.1 1 369 1 411 439 2
ТрнфБО1P7 22.09.2017 101.8 −0.3 −0.29% 102.1 101.8 101.8 101.8 101.8 500 509 000 1
ТрФинанс 1 22.09.2017 N/A 30 N/A N/A N/A N/A 0 0 0
ТТБИнвПр01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ТулОбл2015 22.09.2017 N/A 104.8 N/A N/A N/A N/A 0 0 0
УАХМФИН1P1 22.09.2017 N/A 100.64 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
УВЗ 1об 22.09.2017 100.2 −0.1 −0.10% 100.3 100.03 99.61 100.2 99.99 115 114 988 9
УВЗ 2об 22.09.2017 99.67 −0.02 −0.02% 99.69 99.65 99.52 99.67 99.65 98 97 653.1 6
УВЗ Б01 22.09.2017 99.5 0 0% 99.5 98.75 98 99.5 98.74 4 047 3 995 963.8 38
УВЗ Б02 22.09.2017 99.49 +0.69 +0.70% 98.8 99.48 99.48 99.49 99.48 7 6 963.8 4
Удмурт2015 22.09.2017 114 −0.09 −0.08% 114.09 114.08 114 114.18 114.15 46 52 508.3 4
Удмурт2016 22.09.2017 N/A 110 N/A N/A N/A N/A 0 0 0
Удмуртия-6 22.09.2017 99.57 −0.1 −0.10% 99.67 99.7 99.57 99.7 99.6 300 89 640.69 6
Удмуртия-7 22.09.2017 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 13 9 054.5 3
УНГПФинБ2 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
УНГПФинБ3 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
УниверКап1 22.09.2017 N/A 96.5 N/A N/A N/A N/A 0 0 0
УпрОтход01 22.09.2017 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 22.09.2017 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 22.09.2017 N/A 97.37 N/A N/A N/A N/A 0 0 0
УралКапБ-1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 22.09.2017 101.25 +1.25 +1.25% 100 101.75 101.25 101.75 101.32 2 2 030 2
ФГУП ГЦСС1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФинАвиа 01 22.09.2017 74.9 −0.27 −0.36% 75.17 74.32 74.32 74.9 74.74 31 23 169.2 6
ФинАвиа 02 22.09.2017 22.49 +0.49 +2.23% 22 22.49 22.49 22.49 22.49 30 6 747 1
Финанс-М 1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ФинИнв 01 22.09.2017 0.55 −0.54 −49.54% 1.09 0.38 0.38 0.79 0.59 9 52.9 9
ФинСтанд01 22.09.2017 N/A 101.5 N/A N/A N/A N/A 0 0 0
Финстоун01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ФолксвБ 10 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
ФолксвБ1P1 22.09.2017 100.8 −0.1 −0.10% 100.9 100.8 100.8 100.8 100.8 300 302 400 2
ФПК 01 22.09.2017 N/A 103.16 N/A N/A N/A N/A 0 0 0
ФПК 1P-01 22.09.2017 N/A 105 N/A N/A N/A N/A 0 0 0
ФПКГарИнP1 22.09.2017 N/A 101.44 N/A N/A N/A N/A 0 0 0
ФПКГарИнP2 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ФСИ 01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-06 22.09.2017 N/A 100.25 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 22.09.2017 N/A 103 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 22.09.2017 N/A 101.1 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 22.09.2017 N/A 95.14 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-12 22.09.2017 N/A 99.99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 22.09.2017 N/A 102.47 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-15 22.09.2017 N/A 101.22 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-19 22.09.2017 N/A 99.86 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 22.09.2017 N/A 94.25 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 22.09.2017 N/A 93.66 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-23 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 22.09.2017 N/A 99.69 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 22.09.2017 N/A 101.4 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
Хакас2013 22.09.2017 100 0 0% 100 100 100 100 100 2 660 2 128 000 13
Хакас2014 22.09.2017 105.5 0 0% 105.5 105.57 105.5 105.58 105.53 52 32 925.3 3
Хакас2015 22.09.2017 N/A 107.79 N/A N/A N/A N/A 0 0 0
Хакас2016 22.09.2017 114.04 +0.04 +0.04% 114 114.02 114.02 114.04 114.04 1 615 1 841 695.7 5
ХКФинБ1P1 22.09.2017 102.4 −0.56 −0.54% 102.96 102.35 102.35 102.4 102.39 50 51 185 2
ХМАО 09 22.09.2017 102.59 +0.09 +0.09% 102.5 102.11 102.11 102.59 102.56 16 10 666.18 3
ХМАО 10 22.09.2017 104.7 +0.35 +0.34% 104.35 104.7 104.7 104.7 104.7 150 000 157 050 000 1
ХорусФ БО1 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ХорусФ БО2 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ХорусФин01 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р2 22.09.2017 100 0 0% 100 100 100 100 100 1 305 1 305 000 2
ЦентрИБО1Р 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИнБ10 22.09.2017 N/A 97.51 N/A N/A N/A N/A 0 0 0
ЦентрИнБО7 22.09.2017 N/A 99.9 N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 22.09.2017 N/A 104 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P1 22.09.2017 N/A 105.2 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P2 22.09.2017 N/A 103.3 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P3 22.09.2017 N/A 104.83 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P4 22.09.2017 N/A 100.15 N/A N/A N/A N/A 0 0 0
Чувашия-10 22.09.2017 100 −1 −0.99% 101 100 100 100 100 1 250 1
Экспател01 22.09.2017 N/A 105.5 N/A N/A N/A N/A 0 0 0
Экспобанк3 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЭлемЛизБО3 22.09.2017 100.95 +0.45 +0.45% 100.5 100 93.02 100.95 98.79 58 57 296.5 6
ЭлемЛизБО4 22.09.2017 100.5 +0.45 +0.45% 100.05 100.5 100.5 100.5 100.5 3 3 015 2
Энел 1P-1R 22.09.2017 N/A 103.07 N/A N/A N/A N/A 0 0 0
ЭнелР БО-5 22.09.2017 N/A N/A N/A N/A N/A N/A 0 0 0
ЭнелР БО-6 22.09.2017 N/A 103.1 N/A N/A N/A N/A 0 0 0
ЮгИнРегБО1 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКр 02-ИП 22.09.2017 N/A 105 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ10 22.09.2017 100.88 −0.11 −0.11% 100.99 100.88 100.88 100.88 100.88 13 13 114.4 1
ЮнКрБанБ11 22.09.2017 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ21 22.09.2017 N/A 92.02 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ22 22.09.2017 N/A 102 N/A N/A N/A N/A 0 0 0
Якут 35005 22.09.2017 N/A 99.93 N/A N/A N/A N/A 0 0 0
Якут 35006 22.09.2017 N/A 103.65 N/A N/A N/A N/A 0 0 0
Якут-07 об 22.09.2017 107 +1 +0.94% 106 107 107 107 107 9 7 222.5 1
Якут-08 об 22.09.2017 N/A 107 N/A N/A N/A N/A 0 0 0
Якут-09 об 22.09.2017 N/A 101.9 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 22.09.2017 N/A 109 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 22.09.2017 104.69 +1.49 +1.44% 103.2 104.7 103 104.7 103.4 10 10 433.7 5
ЯрОбл 2013 22.09.2017 N/A 99.7 N/A N/A N/A N/A 0 0 0
ЯрОбл 2014 22.09.2017 N/A 102.01 N/A N/A N/A 101.95 0 0 0
ЯрОбл 2016 22.09.2017 N/A 107 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 22.09.2017 101.01 0 0% 101.01 101.01 101.01 101.01 101.7 1 1 010.1 1
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.
