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 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS 07/21 15.02.2019 96.49 +2.48 +2.64% 94.01 95 95 96.49 95.37 8 762 970 3
BCS 08/20 15.02.2019 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 15.02.2019 N/A 94.99 N/A N/A N/A N/A 0 0 0
BCS 09/23 15.02.2019 100.29 +0.03 +0.03% 100.26 100.29 100.29 100.29 100.29 69 6 920 010 19
BCS 10/19 15.02.2019 101.45 −0.05 −0.05% 101.5 101.01 101 101.51 101.24 4 323 976 4
BCS 10/21 15.02.2019 92.92 +1.91 +2.10% 91.01 91.3 90 92.92 90.91 17 1 545 480 14
BCS 12/21 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
BCS 4/21 15.02.2019 90 +1 +1.12% 89 90 90 90 90 1 90 000 1
BCS Ladder 15.02.2019 98 0 0% 98 98 98 98 98 1 294 000 1
BCS MICEX 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS PFGR 15.02.2019 N/A 107.99 N/A N/A N/A N/A 0 0 0
BCS PFGRA 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 15.02.2019 85.02 −0.98 −1.14% 86 86.52 85.02 86.52 85.77 2 600 390 2
BCS12/23-3 15.02.2019 102 0 0% 102 102 102 102 102 74 7 548 000 22
BCS3108/21 15.02.2019 N/A 102 N/A N/A N/A N/A 0 0 0
CBOM 05/25 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
iРОСНАН1П1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАНО 4 15.02.2019 N/A 99 N/A N/A N/A N/A 0 0 0
iРОСНАНО 5 15.02.2019 N/A 99 N/A N/A N/A N/A 0 0 0
iРОСНАНО 6 15.02.2019 117.24 +1.25 +1.08% 115.99 117.24 117.24 117.24 117.24 2 2 344.8 1
iРОСНАНО 7 15.02.2019 117.54 +0.34 +0.29% 117.2 110.56 110.56 117.54 112.81 23 25 946.8 9
iСЛТ 1Р1 15.02.2019 98.5 +0.04 +0.04% 98.46 98.32 98.02 98.69 98.56 4 814 4 744 473.9 67
iУОМЗ БО-1 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
RUS-20 15.02.2019 N/A N/A N/A N/A N/A 102.2609 0 0 0
RUS-22 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 15.02.2019 160.8996 −1.1004 −0.68% 162 160.8999 160.8996 160.8999 159.9611 3 321 202.59 3
RUS-29 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 15.02.2019 N/A 111.25 N/A N/A N/A 111.6833 0 0 0
RUS-42 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-47 15.02.2019 N/A N/A N/A N/A N/A 97.5 0 0 0
Uranium 01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 15.02.2019 N/A 101.99 N/A N/A N/A N/A 0 0 0
АбсолБO1P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолютБC1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 15.02.2019 N/A 100 N/A N/A N/A 99.76 0 0 0
АвАгроБ1P2 15.02.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
АвнгрдБ1Р1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 15.02.2019 N/A 101.99 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 15.02.2019 100.15 +0.1 +0.10% 100.05 100.49 100.05 100.49 100.1 85 85 080.9 8
Автодор1P1 15.02.2019 N/A 101.43 N/A N/A N/A N/A 0 0 0
Автодор1P2 15.02.2019 100 +0.01 +0.01% 99.99 99.99 99.99 100 100 956 955 977.1 27
Автодор1Р3 15.02.2019 100 0 0% 100 100 100 100 100 2 282 2 282 000 15
Автодор2Р1 15.02.2019 N/A 103.65 N/A N/A N/A N/A 0 0 0
Автодор2Р2 15.02.2019 N/A 101.66 N/A N/A N/A N/A 0 0 0
АгроКомБО1 15.02.2019 1.03 −0.1 −8.85% 1.13 1.14 1.01 1.18 1.05 203 2 129 25
АгроКомп01 15.02.2019 6.5 +2 +44.44% 4.5 6.5 6.5 6.5 6.5 1 65 1
Агронова01 15.02.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-10 А2 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК-11 А2 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
АИЖК14-2А2 15.02.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 15.02.2019 N/A 104.15 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Акрон 04 15.02.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
Акрон 05 15.02.2019 102 +1.45 +1.44% 100.55 102 102 102 102 3 3 060 1
Акрон Б1P1 15.02.2019 101.6 0 0% 101.6 101.6 101.6 101.6 101.6 1 1 016 1
Акрон Б1P2 15.02.2019 100.2 −0.1 −0.10% 100.3 99.6 99.5 100.2 99.53 232 230 904.6 5
АЛЬФА БО39 15.02.2019 N/A 98 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 15.02.2019 97.73 +0.28 +0.29% 97.45 97.44 97.3 97.8 97.39 898 874 604.9 28
Альфа-Б2Р1 15.02.2019 98.45 +0.15 +0.15% 98.3 98.5 98.45 98.54 98.48 82 80 752.9 7
АЛЬФА-Б2Р2 15.02.2019 100.85 +0.1 +0.10% 100.75 101.1 100.75 101.1 100.85 4 441 4 478 704.5 10
АЛЬФА-Б2Р3 15.02.2019 101.98 +0.58 +0.57% 101.4 101.4 101.1 101.98 101.69 2 942 2 991 692.2 4
АльфаБО-12 15.02.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
АльфаБО-13 15.02.2019 N/A 100.85 N/A N/A N/A N/A 0 0 0
АльфаБО-14 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
АльфаБО-15 15.02.2019 N/A 95 N/A N/A N/A N/A 0 0 0
АльфаБО-16 15.02.2019 N/A 101.32 N/A N/A N/A N/A 0 0 0
АльфаБО-17 15.02.2019 N/A 102.7 N/A N/A N/A N/A 0 0 0
АльфаБО-18 15.02.2019 100.45 −0.63 −0.62% 101.08 100.99 100.45 100.99 100.72 4 4 028.8 3
АльфаБО-19 15.02.2019 97.89 +1.39 +1.44% 96.5 96.5 95.2 97.89 95.78 43 41 186.9 8
АльфаБО-20 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
АльфаБО-21 15.02.2019 99.54 −0.01 −0.01% 99.55 99.54 99.54 99.54 99.54 36 35 834.4 1
АльфаБО-22 15.02.2019 99.24 −0.01 −0.01% 99.25 99.24 98.65 99.24 99.24 136 134 960.5 3
АПРИФП БО1 15.02.2019 99.39 −0.04 −0.04% 99.43 99.34 99.34 99.4 99.36 540 536 550.6 33
АПРИФП БП1 15.02.2019 100.02 0 0% 100.02 100.02 100.01 100.02 100.02 1 191 1 191 237.7 42
АРАГОН об 15.02.2019 N/A 99 N/A N/A N/A N/A 0 0 0
АрчерФин01 15.02.2019 N/A 95 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АтомэнпБО7 15.02.2019 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 15.02.2019 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 15.02.2019 82.99 0 0% 82.99 83 82.99 83 82.99 95 78 844 11
БалтЛиз1 15.02.2019 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛизБО1 15.02.2019 N/A 102.24 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 15.02.2019 100 +0.2 +0.20% 99.8 99.5 99.5 100 99.58 256 127 460 4
БалтЛизБО3 15.02.2019 104.5 −0.1 −0.10% 104.6 104.5 104.5 104.5 104.5 367 287 636.25 1
БалтЛизБП1 15.02.2019 101.3 0 0% 101.3 101.78 101.27 101.78 101.34 3 083 3 124 380.5 36
БанкГПБ1Р1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДРФБ02 15.02.2019 N/A 93.85 N/A N/A N/A N/A 0 0 0
БанкДРФБ03 15.02.2019 N/A 100.72 N/A N/A N/A N/A 0 0 0
БанкДРФБ04 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Башкорт8об 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Башкорт9об 15.02.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
Башнефть04 15.02.2019 100.25 −0.46 −0.46% 100.71 100.25 100.25 100.25 100.25 1 1 002.5 1
Башнефть06 15.02.2019 97.5 +0.37 +0.38% 97.13 97.59 97.14 97.73 97.53 47 45 841 14
Башнефть07 15.02.2019 100.2 −1.3 −1.28% 101.5 100.2 100.2 100.2 100.2 1 1 002 1
Башнефть08 15.02.2019 97.2 0 0% 97.2 97.2 97.2 97.2 97.2 1 972 1
Башнефть09 15.02.2019 101 +0.45 +0.45% 100.55 101 101 101 101 53 53 530 2
БашнфБ1P1R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 15.02.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 15.02.2019 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 15.02.2019 N/A 108.05 N/A N/A N/A N/A 0 0 0
БашнфтБО7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 15.02.2019 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 15.02.2019 N/A 106.8 N/A N/A N/A N/A 0 0 0
БелгОб2013 15.02.2019 100.5 +0.5 +0.50% 100 100.5 100.5 100.5 100.5 5 2 512.5 1
БелгОб2014 15.02.2019 101.48 −0.02 −0.02% 101.5 101.85 101.07 101.85 101.49 2 707 686 850.18 76
БелгОб2015 15.02.2019 103.3 +0.02 +0.02% 103.28 103 102.63 103.55 102.74 72 29 589.88 11
БелгОб2016 15.02.2019 N/A 105 N/A N/A N/A N/A 0 0 0
БелгОб2017 15.02.2019 99.25 +0.9 +0.92% 98.35 99.24 99.24 99.25 99.24 10 9 924.2 2
БелугаБО-4 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БелугаБО-5 15.02.2019 N/A 103.8 N/A N/A N/A N/A 0 0 0
БелугаБП1 15.02.2019 100.2 0 0% 100.2 100.2 100.2 100.2 100.2 50 50 100 1
БизнКонс 1 15.02.2019 N/A 65 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
БКЕ Б-1P-1 15.02.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
БКЗФин 01 15.02.2019 N/A 85 N/A N/A N/A N/A 0 0 0
БСК 1P1 15.02.2019 96.6 +0.4 +0.42% 96.2 97 96.6 97 96.9 71 68 797.2 5
ВБРР Б1P1 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ВБРР Б1P2 15.02.2019 97.79 −0.11 −0.11% 97.9 97.79 97.65 97.79 97.67 2 462 2 404 617 7
ВейлФин1 15.02.2019 N/A 85 N/A N/A N/A N/A 0 0 0
ВертолетБ1 15.02.2019 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 15.02.2019 95 +1.05 +1.12% 93.95 95 95 95 95 6 5 700 3
ВертолетБ3 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВертолетБ4 15.02.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 15.02.2019 N/A 81 N/A N/A N/A N/A 0 0 0
ВлгОб35005 15.02.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ВлгОб35006 15.02.2019 104 −0.25 −0.24% 104.25 103.02 103.02 104 103.05 77 43 639.75 3
ВлгОб35007 15.02.2019 99.5 0 0% 99.5 99.5 99.41 99.5 99.43 5 072 5 043 017.7 21
ВолгКапПБ1 15.02.2019 N/A 95.6 N/A N/A N/A N/A 0 0 0
Волгогр 07 15.02.2019 102.77 +0.07 +0.07% 102.7 102.88 102.75 102.9 102.82 278 57 165.78 14
Волгогр 08 15.02.2019 106.1 −0.16 −0.15% 106.26 106.1 105.99 106.11 106.1 63 40 107.06 6
ВолгСпорт1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 15.02.2019 104.92 +0.92 +0.88% 104 104.5 104.5 104.94 104.9 149 62 522.84 6
ВоронежОб7 15.02.2019 101.81 −0.02 −0.02% 101.83 101.84 101.57 101.84 101.7 106 53 900 17
ВостЭксБ 3 15.02.2019 99 0 0% 99 99 99 99 99 3 100 000 30 690 2
ВСИА2012 А 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 15.02.2019 101.5 −0.2 −0.20% 101.7 102.5 101.5 102.5 101.52 405 411 141 12
ВСК 01P-01 15.02.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
ВТБ 2ИПА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-10 15.02.2019 100.43 +0.38 +0.38% 100.05 100.02 100.02 100.43 100.05 3 474 3 475 880.9 25
ВТБ Б-1-13 15.02.2019 100 −0.5 −0.50% 100.5 100.45 100 100.5 100.38 1 016 1 019 857 12
ВТБ Б-1-3 15.02.2019 100.7 +0.45 +0.45% 100.25 100.7 100.04 100.7 100.64 151 151 973.6 7
ВТБ Б-1-5 15.02.2019 97.99 −0.01 −0.01% 98 97.99 97.99 97.99 97.99 1 167 1 143 543.3 2
ВТБ Б-1-6 15.02.2019 N/A 98.27 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 15.02.2019 99.66 −0.23 −0.23% 99.89 99.89 99.6 99.99 99.67 10 426 10 391 422 109
ВТБ БО-26 15.02.2019 100.44 +0.08 +0.08% 100.36 100.35 100.35 100.44 100.36 212 212 754.7 14
ВТБ БО-30 15.02.2019 100.12 0 0% 100.12 100.12 100.12 100.12 100.12 1 1 001.2 1
ВТБ БО-43 15.02.2019 99.47 +0.02 +0.02% 99.45 99.89 99.47 99.89 99.75 3 2 992.5 3
ВТБЛизФБО1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО2 15.02.2019 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО3 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО4 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО6 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО7 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО8 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 15.02.2019 100.25 −0.24 −0.24% 100.49 100.5 100.25 100.57 100.33 298 298 968.5 12
ВымпелКБО2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 15.02.2019 N/A 88 N/A N/A N/A N/A 0 0 0
ВымпелКом1 15.02.2019 N/A 98.7 N/A N/A N/A N/A 0 0 0
ВымпелКом2 15.02.2019 N/A 98.84 N/A N/A N/A N/A 0 0 0
ВымпелКом4 15.02.2019 98.64 −0.02 −0.02% 98.66 98.66 98.39 98.66 98.52 16 15 763 4
ВЭБ 1P-12 15.02.2019 101.2 −0.01 −0.01% 101.21 101.34 101.2 101.54 101.4 71 988 72 995 488 24
ВЭБ 1P-13 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р2 15.02.2019 100.6 0 0% 100.6 100.6 100.6 100.6 100.6 2 667 2 683 002 7
ВЭБ ПБО1Р3 15.02.2019 N/A 100 N/A N/A N/A 99.0191 0 0 0
ВЭБ ПБО1Р4 15.02.2019 101.05 0 0% 101.05 101.05 101.05 101.05 101.05 87 87 913.5 1
ВЭБ ПБО1Р5 15.02.2019 N/A 105 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р7 15.02.2019 100.6 −0.07 −0.07% 100.67 100.67 100.6 100.67 100.67 30 305 30 507 145.1 55
ВЭБ ПБО1Р8 15.02.2019 N/A 99.9999 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 15.02.2019 100 −0.01 −0.01% 100.01 100.29 100 100.41 100.1 15 050 15 065 422.9 92
ВЭБ.РФ 06 15.02.2019 100.16 +0.01 +0.01% 100.15 100.16 100.16 100.16 100.16 4 4 006.4 1
ВЭБ.РФ 08 15.02.2019 N/A 102.15 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 09 15.02.2019 100.35 +0.35 +0.35% 100 100.97 100.35 101 100.36 669 671 377.4 20
ВЭБ.РФ 10 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 15.02.2019 N/A 101.13 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 15.02.2019 N/A 102.87 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 15.02.2019 N/A 100.11 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 31 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 15.02.2019 101.4 +0.1 +0.10% 101.3 101.4 101.4 101.4 101.4 6 6 084 1
ВЭБ.РФ Б11 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K115 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K118 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K121 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K122 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K123 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K126 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 15.02.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 15.02.2019 N/A 105.49 N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 15.02.2019 N/A 99.93 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 15.02.2019 N/A 100.15 N/A N/A N/A 100 0 0 0
ВЭБлизБ06 15.02.2019 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 15.02.2019 N/A 99.7 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 15.02.2019 N/A 97.6 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 15.02.2019 N/A 97.5 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 15.02.2019 N/A 97 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 15.02.2019 N/A 101.23 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 15.02.2019 N/A 101.25 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р10 15.02.2019 100.05 −0.1 −0.10% 100.15 100.04 100 100.05 100.04 620 620 256.1 7
ВЭБПБО1Р11 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 15.02.2019 N/A 101.01 N/A N/A N/A N/A 0 0 0
Газпнф1P2R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 15.02.2019 98.59 +0.28 +0.28% 98.31 98.5 98.19 98.99 98.56 1 677 1 652 820.2 43
Газпнф1P4R 15.02.2019 95.04 +0.53 +0.56% 94.51 94.6 94.4 95.04 94.43 5 013 4 733 862.7 14
Газпнф1P5R 15.02.2019 N/A 99.05 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 15.02.2019 93.79 +0.26 +0.28% 93.53 93.79 93.79 93.79 93.79 2 1 875.8 2
Газпрнеф10 15.02.2019 99 −0.37 −0.37% 99.37 99.01 99 99.01 99.01 20 19 801 2
ГазпрнефБ1 15.02.2019 N/A 101.8 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 15.02.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 15.02.2019 101.01 −1.59 −1.55% 102.6 101.01 101.01 101.01 101.01 1 1 010.1 1
Газпрнефт4 15.02.2019 101 +0.5 +0.50% 100.5 97.6 97.6 101 99.76 104 103 749.1 9
ГазпромБ19 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 15.02.2019 96.2 −0.1 −0.10% 96.3 96.78 96.2 96.78 96.21 101 97 167.8 3
ГазпромБ23 15.02.2019 95.7 −0.48 −0.50% 96.18 95.99 95.7 96 95.76 1 753 1 678 673.3 8
ГазпромБО7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКБ1 15.02.2019 92.4 +0.4 +0.43% 92 92.4 92.4 92.4 92.4 5 4 620 1
ГазпромКБ2 15.02.2019 N/A 93.5 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 15.02.2019 91.85 +0.1 +0.11% 91.75 91.84 91.84 91.85 91.85 4 786 4 395 939.6 2
ГазпромКБ4 15.02.2019 N/A 93.17 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 15.02.2019 100.9 +0.4 +0.40% 100.5 100.41 100.4 101.35 100.91 5 595 5 645 948.4 143
ГазпромКБ6 15.02.2019 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ГарСтрой01 15.02.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
ГеотекС 1 15.02.2019 97 0 0% 97 97.18 96.5 97.27 96.86 1 164 687 776.41 58
ГИДРОМАШБ1 15.02.2019 101.5 −0.24 −0.24% 101.74 101.5 101.15 101.5 101.49 52 52 773 3
ГлДорога 3 15.02.2019 N/A 69.78 N/A N/A N/A N/A 0 0 0
ГлДорога 6 15.02.2019 N/A 76.78 N/A N/A N/A N/A 0 0 0
ГлДорога 7 15.02.2019 N/A 86.73 N/A N/A N/A N/A 0 0 0
ГПБ 11 15.02.2019 N/A 99.31 N/A N/A N/A N/A 0 0 0
ГПБ 12 15.02.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 15.02.2019 100.75 +0.05 +0.05% 100.7 100.85 100.75 100.85 100.66 14 308 14 419 131.9 34
ГПБ 1P-06P 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 15.02.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 15.02.2019 N/A 101.99 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 15.02.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГПБ БО-11 15.02.2019 N/A 100.77 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 15.02.2019 100.1 −0.1 −0.10% 100.2 100.19 100.1 100.19 100.19 1 730 1 733 275.3 3
ГПБ БО-13 15.02.2019 101.4 +0.81 +0.81% 100.59 100.6 100.6 101.4 101 3 115 3 146 026 7
ГПБ БО-14 15.02.2019 100.2 0 0% 100.2 100.37 100.2 100.37 100.2 721 722 467.5 5
ГПБ БО-15 15.02.2019 99.14 −1.23 −1.23% 100.37 99.85 99.13 99.85 99.1 280 060 277 623 763.2 27
ГПБ БО-16 15.02.2019 N/A 101.15 N/A N/A N/A N/A 0 0 0
ГПБ БО-17 15.02.2019 98.35 −1.51 −1.51% 99.86 99.89 98.2 99.89 98.34 115 586 113 668 420.4 49
ГПБ БО-18 15.02.2019 97.2 −0.1 −0.10% 97.3 97.3 97.2 97.3 97.23 50 48 615 2
ГПБ БО-19 15.02.2019 96.8 −0.15 −0.15% 96.95 97.25 96.5 97.3 96.81 32 244 31 267 888.4 34
ГПБ БО-21 15.02.2019 100.13 −0.02 −0.02% 100.15 100.15 100.13 100.15 100.14 22 22 029.9 4
ГПБ БО-22 15.02.2019 N/A 100.09 N/A N/A N/A N/A 0 0 0
ГПБ БО-23 15.02.2019 101 0 0% 101 101 101 101 101 13 284 13 416 840 11
ГПБ БО-24 15.02.2019 100.15 −0.15 −0.15% 100.3 100.15 100.15 100.15 100.15 50 50 075 1
ГПБ БО-25 15.02.2019 100.5 +0.33 +0.33% 100.17 100.05 100.05 100.5 100.38 6 6 022.5 3
ГПБ001P03P 15.02.2019 100.5 −2 −1.95% 102.5 100.5 100.5 100.5 100.5 6 226 6 257 130 24
ГПБ002P-02 15.02.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ГПБ002P-03 15.02.2019 N/A 98 N/A N/A N/A N/A 0 0 0
ГПБ002P-04 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-05 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБАэро 02 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП1 15.02.2019 102.66 −1.61 −1.54% 104.27 104.5 102.66 104.5 103.18 7 361 120 7
ГрузЦ БОП2 15.02.2019 103.81 −0.18 −0.17% 103.99 103.99 103.81 103.99 103.96 23 239 113 8
ГСС БО-04 15.02.2019 N/A 95.08 N/A N/A N/A N/A 0 0 0
ГСС БО-05 15.02.2019 100.6 +0.05 +0.05% 100.55 100.58 100.58 100.6 100.59 323 324 919.1 8
ГТЛК 1P-01 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 15.02.2019 106.74 +0.36 +0.34% 106.38 106.57 106.39 106.74 106.51 845 900 001.1 41
ГТЛК 1P-04 15.02.2019 101.73 −0.07 −0.07% 101.8 101.79 101.67 102.03 101.76 5 512 5 609 248.2 108
ГТЛК 1P-05 15.02.2019 N/A 100.4998 N/A N/A N/A 97.8516 0 0 0
ГТЛК 1P-06 15.02.2019 100.1 −0.2 −0.20% 100.3 100.11 100.1 100.11 100.1 58 52 802.73 2
ГТЛК 1P-07 15.02.2019 95.82 +0.32 +0.34% 95.5 95.43 95.4 95.82 95.48 599 571 897.7 10
ГТЛК 1P-08 15.02.2019 95 +0.25 +0.26% 94.75 94.99 94.96 95 94.98 510 484 394.9 5
ГТЛК 1P-09 15.02.2019 90.48 −0.45 −0.49% 90.93 90.89 90.48 90.9 90.61 4 101 3 715 723.2 11
ГТЛК 1P-10 15.02.2019 N/A 97 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-12 15.02.2019 101.75 0 0% 101.75 101.76 101.7 102.59 101.77 3 090 3 144 578 30
ГТЛК 1P-13 15.02.2019 100.4 +0.15 +0.15% 100.25 100.21 100.15 100.4 100.23 154 178 154 617 525.9 103
ГТЛК БО-03 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 15.02.2019 100.53 −0.02 −0.02% 100.55 100.53 100.53 100.53 100.53 2 2 010.6 2
ГТЛК БО-05 15.02.2019 106.88 −2.23 −2.04% 109.11 106 105 106.88 105.01 5 987 6 287 201.1 18
ГТЛК БО-06 15.02.2019 101.1 +0.25 +0.25% 100.85 100.94 100.94 101.1 101.02 238 240 439.4 10
ГТЛК БО-07 15.02.2019 N/A 98.53 N/A N/A N/A N/A 0 0 0
ГТЛК БО-08 15.02.2019 104.93 0 0% 104.93 104.93 104.93 104.93 104.93 90 94 437 2
ДДёнерБОП1 15.02.2019 101.06 +0.02 +0.02% 101.04 101 101 101.06 101.04 4 202 075 4
ДелоПортс1 15.02.2019 94 −2.5 −2.59% 96.5 85.85 85.85 95 91.7 127 116 459 14
ДелПорт1P1 15.02.2019 N/A 102.5 N/A N/A N/A N/A 0 0 0
ДелПорт1P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДельКрБ1P1 15.02.2019 99.85 −0.15 −0.15% 100 100 98.82 100 99.82 57 56 898.4 6
Дельта13ИП 15.02.2019 N/A 103.56 N/A N/A N/A N/A 0 0 0
Дельта14ИП 15.02.2019 N/A 109.75 N/A N/A N/A N/A 0 0 0
Дельта15ИП 15.02.2019 N/A 112.85 N/A N/A N/A N/A 0 0 0
Дельта17ИП 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
Дельта18ИП 15.02.2019 N/A 104.7 N/A N/A N/A N/A 0 0 0
Дельта19ИП 15.02.2019 N/A 99.2 N/A N/A N/A N/A 0 0 0
ДельтКрБ12 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ДельтКрБ19 15.02.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
ДельтКрБ20 15.02.2019 100.75 −0.25 −0.25% 101 101.29 100.75 101.29 101.02 2 2 020.4 2
ДельтКрБ25 15.02.2019 N/A 95 N/A N/A N/A N/A 0 0 0
ДельтКрБ26 15.02.2019 N/A 101.49 N/A N/A N/A N/A 0 0 0
ДельтКрБО5 15.02.2019 N/A 101.6 N/A N/A N/A N/A 0 0 0
ДельтКрБО8 15.02.2019 N/A 100.74 N/A N/A N/A N/A 0 0 0
Держава 03 15.02.2019 N/A 100.01 N/A N/A N/A N/A 0 0 0
ДержаваБ01 15.02.2019 N/A 94 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 15.02.2019 100.89 −0.11 −0.11% 101 100.86 100.7 100.99 100.83 113 113 936.7 18
ДиалексП01 15.02.2019 99.97 −0.08 −0.08% 100.05 99.97 99.97 99.97 99.97 1 3 998 800 1
ДиджИнв 01 15.02.2019 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ01 15.02.2019 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 15.02.2019 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 15.02.2019 N/A 0.13 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 15.02.2019 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 15.02.2019 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ06 15.02.2019 N/A 0.11 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 15.02.2019 N/A 0.11 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 15.02.2019 100.02 −1.19 −1.18% 101.21 100.02 100.02 100.02 100.02 1 1 000.2 1
ДОМ 1P-3R 15.02.2019 99.82 0 0% 99.82 99.82 99.82 99.82 99.82 82 000 81 852 400 2
ДОМ 1P-4R 15.02.2019 N/A 99.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 15.02.2019 N/A 100.38 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 15.02.2019 N/A 102.35 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 15.02.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 15.02.2019 N/A 100.22 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 15.02.2019 99.9 +0.15 +0.15% 99.75 99.9 99.9 99.9 99.9 660 659 340 1
ДОМ.РФ Б-9 15.02.2019 100.86 0 0% 100.86 100.86 100.86 100.86 100.86 1 1 008.6 1
ДОМ.РФ14об 15.02.2019 N/A 105.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 15.02.2019 N/A 113.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 15.02.2019 99.05 −0.94 −0.94% 99.99 99.05 99.05 99.05 99.05 10 5 943 1
ДОМ.РФ17об 15.02.2019 103.48 +3.48 +3.48% 100 103.48 103.48 103.48 103.48 20 20 696 1
ДОМ.РФ18об 15.02.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 15.02.2019 99.96 0 0% 99.96 99.96 99.96 99.96 99.96 6 5 997.6 1
ДОМ.РФ1P2R 15.02.2019 100.05 −0.05 −0.05% 100.1 100.05 100.05 100.05 100.05 19 780 19 789 890 4
ДОМ.РФ20об 15.02.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ21об 15.02.2019 100.96 +0.96 +0.96% 100 100.96 100.96 100.96 100.96 1 151.44 1
ДОМ.РФ24об 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 15.02.2019 N/A 99.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 15.02.2019 N/A 99.97 N/A N/A N/A N/A 0 0 0
ДомДенБ1Р1 15.02.2019 0.4 +0.15 +60.00% 0.25 0.25 0.21 0.51 0.32 4 843 15 103.3 135
ДОМРФИА 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 15.02.2019 N/A 109.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 15.02.2019 N/A 104.82 N/A N/A N/A N/A 0 0 0
ДрктЛиз1P1 15.02.2019 100.99 −0.01 −0.01% 101 100.99 100.16 101 100.49 321 322 579.7 29
ДрктЛиз1P2 15.02.2019 98.12 +0.08 +0.08% 98.04 97.87 97.46 98.19 97.87 244 238 794.4 64
ДрктЛиз1P3 15.02.2019 100 +0.14 +0.14% 99.86 100 100 100 100 50 50 000 1
ДФФ 1Р-01 15.02.2019 95.8 +0.1 +0.10% 95.7 95.98 95.8 96 95.84 2 536 2 430 406.4 10
ЕАБР 1Р-01 15.02.2019 N/A 99.95 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР02 15.02.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР05 15.02.2019 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР07 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР08 15.02.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
ЕАБР09 15.02.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 15.02.2019 N/A 98 N/A N/A N/A N/A 0 0 0
Европлан-4 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Европлан-5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕвропланБ1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 15.02.2019 N/A 100.84 N/A N/A N/A N/A 0 0 0
ЕвропланБ7 15.02.2019 100.48 +0.48 +0.48% 100 100.15 100.15 100.48 100.39 41 41 161.7 4
ЕвропланБ8 15.02.2019 100.01 0 0% 100.01 100.01 99.9 100.01 100.01 519 519 040.9 4
ЕврфНедвБ1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р1 15.02.2019 100.41 +0.01 +0.01% 100.4 100.41 100.41 100.41 100.41 6 6 024.6 3
ЕврХимБ1Р2 15.02.2019 100.42 −0.27 −0.27% 100.69 100.41 100.41 100.69 100.6 104 104 623.8 3
ЕврХол1P1R 15.02.2019 107.97 −0.03 −0.03% 108 107.23 106.73 107.98 107.29 469 503 168.7 42
ЕврХолдФ 8 15.02.2019 101.55 0 0% 101.55 101.55 101.55 101.55 101.55 18 236 18 518 658 4
ЖКИнвБО01 15.02.2019 98.03 −1.84 −1.84% 99.87 99.6 65 99.66 91.87 2 710 2 489 739.2 76
ЗапСибКБ-2 15.02.2019 102.49 −1.41 −1.36% 103.9 103.81 100 103.81 101.83 107 314 1 092 742.4 174
ЗенитБО-09 15.02.2019 N/A 99.09 N/A N/A N/A N/A 0 0 0
ЗенитБО-11 15.02.2019 101.5 +1.5 +1.50% 100 101.5 101.5 101.5 101.5 1 1 015 1
ЗенитБО-13 15.02.2019 N/A 99.94 N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЗСД 01 15.02.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ЗСД 02 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 15.02.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 15.02.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 05 15.02.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 15.02.2019 N/A 102.2 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 15.02.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 15.02.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 15.02.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 15.02.2019 N/A 99.05 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 15.02.2019 102 0 0% 102 102 101.99 102 102 20 879 21 296 349.9 19
ИА ДОМ 7P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 15.02.2019 N/A 99.85 N/A N/A N/A N/A 0 0 0
ИА ИТБ 14А 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИТБ 14Б 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА Кама 01 15.02.2019 N/A 85 N/A N/A N/A N/A 0 0 0
ИА КМ 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 15.02.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 15.02.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИА СБ-14 А 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА СБ-14 Б 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТКБ-2 А 15.02.2019 N/A 105 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 15.02.2019 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют3 15.02.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИААбсолют4 15.02.2019 N/A 100.35 N/A N/A N/A N/A 0 0 0
ИАбсолют3Б 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИАБСПБ2016 15.02.2019 N/A 104.15 N/A N/A N/A N/A 0 0 0
ИАВ 3 А 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 15.02.2019 N/A 88.82 N/A N/A N/A N/A 0 0 0
ИАВ 5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 15.02.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 15.02.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 15.02.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАПетрок1А 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 15.02.2019 N/A 93 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 15.02.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
ИАСанр1А 15.02.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИАСанр2А 15.02.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 15.02.2019 N/A 102.8 N/A N/A N/A N/A 0 0 0
ИАФора14 А 15.02.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 15.02.2019 N/A 100.76 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 15.02.2019 100.78 +1.3 +1.31% 99.48 101.74 100.78 101.74 100.92 7 7 064.2 2
ИКС5Фин1P2 15.02.2019 100 0 0% 100 100 100 100 100 51 51 000 2
ИКС5Фин1P3 15.02.2019 N/A 98.4 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P4 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 15.02.2019 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 15.02.2019 95.95 −0.05 −0.05% 96 95.95 95.95 95.95 95.95 5 4 797.5 3
ИКС5ФинБО6 15.02.2019 100.29 0 0% 100.29 100.29 100.29 100.29 100.29 2 2 005.8 2
ИКС5ФинБО7 15.02.2019 N/A 99.95 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 15.02.2019 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 15.02.2019 N/A 98.25 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 15.02.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 15.02.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 15.02.2019 100.2 +0.3 +0.30% 99.9 100.2 100.2 100.2 100.2 20 20 040 1
ИНГРАД1P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 15.02.2019 100 0 0% 100 100 100 100 100 100 100 000 1
ИнтезБ1P1R 15.02.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
Интехэл Б1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 15.02.2019 100.1 +0.1 +0.10% 100 100.1 99.8 100.1 100 1 147 1 146 989.5 36
ИркОбл2016 15.02.2019 101.8 +0.61 +0.60% 101.19 101.8 101.8 101.8 101.8 429 436 722 3
ИРКУТ БО-4 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 15.02.2019 10 0 0% 10 10 10 10 10 1 100 1
Калаш БП1 15.02.2019 102.59 +0.28 +0.27% 102.31 102.59 102.32 102.59 102.59 790 810 442 6
КалинОбл16 15.02.2019 105.49 +0.32 +0.30% 105.17 105.48 105.48 105.49 105.49 17 17 932.5 2
КалинОбл17 15.02.2019 99.79 −0.19 −0.19% 99.98 99.79 99.79 99.79 99.79 5 4 989.5 1
Калсб 1P01 15.02.2019 100.2 −0.09 −0.09% 100.29 100.48 99.85 100.5 100.06 2 399 2 400 389.6 128
КАМАЗ 12 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 15.02.2019 N/A 101.3 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 15.02.2019 100.32 +1.06 +1.07% 99.26 99.36 99.32 100.32 99.71 149 148 567.6 8
КАМАЗ БО-5 15.02.2019 N/A 99.7 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 15.02.2019 100.1 +0.09 +0.09% 100.01 100.05 100.01 100.1 100.06 33 145 33 164 032.4 102
КамчКрай01 15.02.2019 100.98 +0.04 +0.04% 100.94 100.98 100.98 101 101 4 018 4 058 149 10
Карелия 17 15.02.2019 104.59 +0.24 +0.23% 104.35 104.68 104.4 104.68 104.46 1 003 104 772.2 29
Карелия 18 15.02.2019 97.9 +0.6 +0.62% 97.3 97.83 97.7 97.99 97.9 124 121 395 22
Карелия 19 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КаркадеБ02 15.02.2019 100.05 +0.05 +0.05% 100 99.81 98.17 100.05 98.94 700 60 254.03 10
КаркадеБ03 15.02.2019 102.7 +0.45 +0.44% 102.25 102.01 101.82 102.7 102.3 2 170 1 114 629.49 92
КарМаниБ1 15.02.2019 101.25 +0.19 +0.19% 101.06 101.01 100.99 101.25 101.03 98 99 005.4 15
КарМаниБ2 15.02.2019 99.95 0 0% 99.95 99.98 99.87 99.98 99.88 1 931 1 928 676.5 26
КВС об. 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ Б01P01 15.02.2019 101 +0.01 +0.01% 100.99 101 101 101 101 20 20 200 2
КЕБ БО1Р02 15.02.2019 100.19 0 0% 100.19 100.47 100.18 100.47 100.19 1 717 1 720 255 32
КемерОбл17 15.02.2019 N/A 99.2 N/A N/A N/A N/A 0 0 0
КировОбл01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОБР-16 15.02.2019 100.005 −0.005 0% 100.01 100.005 100.005 100.005 100.005 173 915 173 923 695.75 2
КОБР-17 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-18 15.02.2019 18:23:24 100 0 0% 100 100 100 100 100 1 050 000 1 050 000 000 5
Кокс БО-05 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 11 об 15.02.2019 102.4 +0.01 +0.01% 102.39 102.4 102.4 102.4 102.4 7 716.8 1
КОМИ 12 об 15.02.2019 105.75 +0.01 +0.01% 105.74 105.75 104.71 105.75 105.33 88 50 978.44 18
КОМИ 13 об 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 15.02.2019 100 0 0% 100 100 100 100 100 1 1 000 1
КОМКОРПБ1 15.02.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
КонцесВ 01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 05 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 02 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 03 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 15.02.2019 100.65 +0.2 +0.20% 100.45 100.54 100.46 100.65 100.61 414 416 540.6 11
КраснодКр2 15.02.2019 95.32 −0.83 −0.86% 96.15 95.06 95.06 95.7 95.27 1 173 1 117 507 24
КрасЯрКр10 15.02.2019 102.41 +0.03 +0.03% 102.38 102.43 102.41 102.43 102.43 52 39 947.41 4
КрасЯрКр11 15.02.2019 102.7 −0.08 −0.08% 102.78 102.7 102.7 102.7 102.7 40 41 080 2
КрасЯрКр12 15.02.2019 103.7 +0.05 +0.05% 103.65 103.7 103.7 103.7 103.7 11 11 407 3
КрасЯрКр13 15.02.2019 96.64 −0.05 −0.05% 96.69 96.69 96.62 96.7 96.66 26 25 131 12
КрасЯрКр14 15.02.2019 96.78 −0.22 −0.23% 97 96.69 96.04 96.78 96.5 2 152 2 076 695.5 8
КрасЯрКр15 15.02.2019 96.35 −4.35 −4.32% 100.7 96.35 96.35 96.35 96.35 1 683 1 621 570.5 1
КрасЯрКр16 15.02.2019 N/A 100.04 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 15.02.2019 98.8 +0.6 +0.61% 98.2 98.9 98.8 98.9 98.85 979 967 731 7
КубнЭн1P01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Курск35001 15.02.2019 98 −0.3 −0.31% 98.3 98 97.3 98 97.33 2 189 2 130 534.8 5
КЧР 2017 15.02.2019 99.18 +0.2 +0.20% 98.98 98.98 98.68 99.36 98.7 33 907 33 466 437 16
ЛадФин БО3 15.02.2019 96 0 0% 96 96 96 96 96 6 000 5 760 000 1
ЛадьяФ БО2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЛевенгукБ1 15.02.2019 100 −0.35 −0.35% 100.35 100.07 99 100.2 99.94 607 606 657.9 69
ЛЕГЕНДА1P1 15.02.2019 99.12 +0.02 +0.02% 99.1 99.26 98.78 99.35 98.99 10 586 10 478 575.9 203
ЛегионБО-1 15.02.2019 100.04 +0.02 +0.02% 100.02 102.02 100.04 102.02 100.23 787 788 789.9 6
ЛенОбл2014 15.02.2019 N/A 100.03 N/A N/A N/A N/A 0 0 0
Лента 1 об 15.02.2019 N/A 95 N/A N/A N/A N/A 0 0 0
Лента 2 об 15.02.2019 N/A 102.51 N/A N/A N/A N/A 0 0 0
Лента 3 об 15.02.2019 92.5 +0.5 +0.54% 92 93.53 92.5 93.53 92.76 6 5 565.6 4
Лента Б1P1 15.02.2019 100.8 +0.01 +0.01% 100.79 100.79 100.79 100.8 100.8 1 503 1 515 006.9 3
Лента БО-3 15.02.2019 97.1 −1.04 −1.06% 98.14 97.1 97.1 97.1 97.1 5 4 855 1
Лента БО-6 15.02.2019 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 15.02.2019 99 −0.62 −0.62% 99.62 98.87 98.87 99.62 98.97 81 80 162.2 3
ЛидерИнБП2 15.02.2019 101.75 +0.02 +0.02% 101.73 101.9 101.5 101.94 101.79 4 885 4 972 534.3 21
ЛипецкОб10 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 15.02.2019 100.55 +0.9 +0.90% 99.65 100.55 100.55 100.55 100.55 1 452.48 1
ЛипецкОбл9 15.02.2019 101 0 0% 101 101 101 101 101 3 909 1
ЛнССМУБ1P1 15.02.2019 103.48 +0.62 +0.60% 102.86 103.48 103 103.48 103.45 16 16 551.5 4
ЛнССМУБ1P2 15.02.2019 99.9 −0.05 −0.05% 99.95 99.7 99.6 99.95 99.89 2 212 2 209 659.7 10
Локосерв 1 15.02.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП1 15.02.2019 102.8 +0.02 +0.02% 102.78 101.96 101.2 102.8 102.29 84 85 923.7 14
ЛомМасБОП2 15.02.2019 101.4 −0.3 −0.29% 101.7 101.84 101.32 101.84 101.4 468 474 567.3 23
ЛомМасБОП3 15.02.2019 101.89 −0.01 −0.01% 101.9 101.94 101.89 101.94 101.91 150 152 867.9 8
ЛСР БО 1Р1 15.02.2019 102.5 −0.15 −0.15% 102.65 102.5 102.5 102.5 102.5 10 10 250 1
ЛСР БО 1Р2 15.02.2019 100.5 −0.07 −0.07% 100.57 100.6 100.5 100.6 100.57 3 462 3 481 655.5 60
ЛСР БО 1Р3 15.02.2019 99.95 −0.05 −0.05% 100 99.65 99.34 99.95 99.66 397 395 642.4 23
Магнит3Р01 15.02.2019 100.21 +0.22 +0.22% 99.99 101 100.11 101 100.23 17 403 17 455 178.5 7
МаниМенБ1 15.02.2019 100.75 +0.35 +0.35% 100.4 100.43 98 100.75 99.72 555 553 463.6 27
МгдОбл2017 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МГор48-об 15.02.2019 N/A 93.4 N/A N/A N/A N/A 0 0 0
МГор69-об 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МГор70-об 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 15.02.2019 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 15.02.2019 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 15.02.2019 97.6 −0.05 −0.05% 97.65 97.64 97.6 97.81 97.64 1 482 1 447 045.3 10
Мегафон1P4 15.02.2019 97.89 0 0% 97.89 97.89 97.89 97.89 97.89 2 1 957.8 2
Мегафон1P5 15.02.2019 99.85 −0.1 −0.10% 99.95 99.95 99.85 99.95 99.85 30 422 30 376 594.5 4
МегафонБ1P 15.02.2019 100.45 0 0% 100.45 100.42 100.4 100.45 100.42 93 93 389.5 5
МежИнБ01P1 15.02.2019 99.9 +0.1 +0.10% 99.8 100 99.9 100 99.93 3 2 998 3
МежИнБанк1 15.02.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 15.02.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
МежИнБанк3 15.02.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
МежИнБанк4 15.02.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
Меркурий-1 15.02.2019 N/A 18.19 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ01 15.02.2019 N/A 106.82 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 15.02.2019 104.96 −0.03 −0.03% 104.99 104.96 104.96 104.96 104.96 1 1 049.6 1
МЕТАЛИНБ07 15.02.2019 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 15.02.2019 N/A 104.25 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 15.02.2019 N/A 74.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 15.02.2019 N/A 96.95 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 15.02.2019 N/A 96.05 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 15.02.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 15.02.2019 N/A 82 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 15.02.2019 N/A 97.8 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 15.02.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
Мечел 4об 15.02.2019 99.99 −30.01 −23.08% 130 95.01 95.01 99.99 97.5 2 975 2
Мечел 13об 15.02.2019 100.16 +0.02 +0.02% 100.14 100.21 100.08 100.22 100.14 1 277 703 307.64 77
Мечел 14об 15.02.2019 100.15 0 0% 100.15 100.2 100.1 100.24 100.11 1 769 974 055.54 54
Мечел 15об 15.02.2019 N/A 99.95 N/A N/A N/A N/A 0 0 0
Мечел 16об 15.02.2019 94.85 +0.58 +0.62% 94.27 94.34 94.34 94.85 94.38 1 002 945 663.3 28
Мечел 17об 15.02.2019 96 +0.17 +0.18% 95.83 95.82 95.8 96 95.9 68 32 604.3 13
Мечел 18об 15.02.2019 95.9 −0.1 −0.10% 96 95.81 95.77 95.99 95.92 137 65 708.6 9
Мечел 19об 15.02.2019 95.77 −0.33 −0.34% 96.1 96.1 95.75 96.1 95.94 685 328 611.3 25
МИА БО-02 15.02.2019 N/A 90 N/A N/A N/A N/A 0 0 0
МИК БО-01 15.02.2019 N/A 1.5 N/A N/A N/A N/A 0 0 0
МИндБ 01 15.02.2019 N/A 13.29 N/A N/A N/A N/A 0 0 0
МиратФБО-6 15.02.2019 100.6 +0.2 +0.20% 100.4 100.59 100.59 100.6 100.6 40 40 239.7 2
МиратФБО-7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ БО-09 15.02.2019 101.01 −0.59 −0.58% 101.6 101.49 101 101.49 101.01 347 350 520.1 4
МКБ БО-10 15.02.2019 99.95 +0.2 +0.20% 99.75 99.95 99.76 99.95 99.9 90 89 907.5 7
МКБ БО-11 15.02.2019 100.24 +0.04 +0.04% 100.2 100.24 100.15 100.24 100.24 210 210 495 7
ММЦБ П01-1 15.02.2019 101.5 −0.1 −0.10% 101.6 101.6 101.5 101.6 101.59 11 11 175 3
Мордовия02 15.02.2019 104.88 0 0% 104.88 104.87 104.83 104.88 104.87 987 621 021.9 20
Мордовия03 15.02.2019 102.59 +0.59 +0.58% 102 102.2 102.11 102.59 102.47 2 488 2 549 560.8 98
МОСМСП1 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МосОбл2016 15.02.2019 104 +0.05 +0.05% 103.95 104.05 104 104.05 104.02 126 131 061 5
МосОбл2017 15.02.2019 98.9 +1.44 +1.48% 97.46 98.99 98.9 98.99 98.94 17 16 819.3 3
МОСТРЕСТ 7 15.02.2019 100.96 +0.03 +0.03% 100.93 100.8 100.8 100.98 100.96 147 148 409.6 5
МОСТРЕСТ 8 15.02.2019 104.3 +0.02 +0.02% 104.28 104.3 104.3 104.3 104.3 76 79 268 1
МОЭСК БО10 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
МОЭСК БО-4 15.02.2019 N/A 99.15 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 15.02.2019 N/A 102.2 N/A N/A N/A N/A 0 0 0
МОЭСК БО-8 15.02.2019 N/A 100.46 N/A N/A N/A N/A 0 0 0
МОЭСК БО-9 15.02.2019 100.18 −1.27 −1.25% 101.45 100.06 100.06 100.18 100.07 21 21 013.8 2
МРСКУр Б02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО5 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 15.02.2019 N/A 96.7 N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 15.02.2019 100.3 −0.1 −0.10% 100.4 100.39 100.13 100.4 100.22 1 175 1 177 628.7 43
МСП Банк 1 15.02.2019 N/A 98.96 N/A N/A N/A N/A 0 0 0
МСП Банк 2 15.02.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 15.02.2019 102.05 +1.05 +1.04% 101 101.15 101.15 102.05 101.2 106 107 272.5 10
МТС 001P-2 15.02.2019 101.28 +0.02 +0.02% 101.26 100.19 99 101.29 100.63 84 84 532.1 10
МТС 001P-3 15.02.2019 97.2 −0.04 −0.04% 97.24 97.72 97.2 97.72 97.7 54 52 755.5 7
МТС 08 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
МТС 1P-05 15.02.2019 N/A 97.9 N/A N/A N/A N/A 0 0 0
МТС 1P-06 15.02.2019 92.5 +0.1 +0.11% 92.4 92.4 92.4 92.5 92.4 15 204 14 048 700 4
МТС 1P-07 15.02.2019 99.9 +0.05 +0.05% 99.85 100 99.85 100 99.94 1 037 1 036 390.2 25
МТС БО-01 15.02.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС БО-02 15.02.2019 N/A 100.17 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 15.02.2019 100.25 −0.72 −0.71% 100.97 100.25 100.25 100.25 100.25 1 1 002.5 1
МясничБОП1 15.02.2019 101 +0.11 +0.11% 100.89 100.99 100.99 101.98 101.55 682 692 580 24
МясничБОП2 15.02.2019 101.49 +0.32 +0.32% 101.17 100.99 100.99 101.49 101.07 36 36 384.9 9
НАО 2017 15.02.2019 97.28 +0.4 +0.41% 96.88 97.1 96.6 97.28 96.76 639 618 288.7 59
НафттрнБО1 15.02.2019 100.38 −0.59 −0.58% 100.97 100.79 100.38 101 100.49 1 924 19 334 337 38
НацКап Б06 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б07 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б08 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НДК БО-01 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
НефГазХол3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 15.02.2019 89 +0.01 +0.01% 88.99 88.31 87.2 89.03 88.86 166 147 513.7 13
НефГазХол6 15.02.2019 88.96 +0.01 +0.01% 88.95 88.96 88.96 88.96 88.96 69 61 382.4 3
НижгорОб10 15.02.2019 105.1 0 0% 105.1 104.9 104.55 105.1 104.98 1 094 689 099.94 22
НижгорОб11 15.02.2019 N/A 104.2 N/A N/A N/A N/A 0 0 0
НижгорОб12 15.02.2019 99 +0.04 +0.04% 98.96 99.03 99 99.03 99.01 10 9 900.9 3
НижгорОб13 15.02.2019 101 0 0% 101 101 101 101 101 25 25 250 1
НижгорОбл9 15.02.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 15.02.2019 102.55 0 0% 102.55 102.05 102.05 102.55 102.06 56 57 153 3
ННовгор 17 15.02.2019 100.85 0 0% 100.85 100 100 100.85 100.01 112 112 008.5 2
НовикомБО5 15.02.2019 N/A 95.8 N/A N/A N/A N/A 0 0 0
Новосиб 19 15.02.2019 100.98 +1.42 +1.43% 99.56 100.98 100.98 100.98 100.98 1 1 009.8 1
Новсиб 6об 15.02.2019 100.31 −0.26 −0.26% 100.57 99.57 99.56 100.31 99.83 22 5 490.83 3
Новсиб 7об 15.02.2019 110 +0.4 +0.36% 109.6 110 110 110 110 71 42 955 2
Новсиб 8об 15.02.2019 N/A 104.7 N/A N/A N/A N/A 0 0 0
Новсиб 9об 15.02.2019 N/A 100.51 N/A N/A N/A N/A 0 0 0
Новсиб2014 15.02.2019 102.22 −0.42 −0.41% 102.64 102.22 102.22 102.22 102.22 8 2 044.4 1
Новсиб2016 15.02.2019 103.18 +2.7 +2.69% 100.48 103.18 103.18 103.18 103.18 5 5 159 1
Новсиб2017 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
НорНик БО5 15.02.2019 N/A 111.72 N/A N/A N/A N/A 0 0 0
НоябрПГЭ01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 15.02.2019 N/A 97 N/A N/A N/A N/A 0 0 0
НПФ 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 15.02.2019 0.96 +0.01 +1.05% 0.95 0.96 0.96 0.96 0.96 18 172.8 1
О1ГрФин1P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 15.02.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
ОАК1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 15.02.2019 100.39 +0.31 +0.31% 100.08 100.18 100.05 100.39 100.12 1 470 1 471 715.7 55
ОАЭ БО-П2 15.02.2019 100.29 +0.24 +0.24% 100.05 100.06 100.06 100.3 100.11 2 725 2 728 117.6 42
ОбКонФ БО1 15.02.2019 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьрусБ1 15.02.2019 102.01 −0.03 −0.03% 102.04 101.97 101.97 102.13 102 1 133 1 155 708.5 64
ОбувьрусБ6 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОбувьрусБ7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 15.02.2019 100.15 +0.15 +0.15% 100 100.15 100.1 100.15 100.15 35 35 052 3
ОВК Фин01 15.02.2019 N/A 93 N/A N/A N/A N/A 0 0 0
ОГК-2 1P3R 15.02.2019 97.23 −0.02 −0.02% 97.25 96.8 96.55 97.23 96.79 5 239 5 070 826 5
ОГК2 Б1P1R 15.02.2019 N/A 98.05 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P2R 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ОДК 01 15.02.2019 N/A 109.05 N/A N/A N/A N/A 0 0 0
ОДК 02 15.02.2019 N/A 101.8 N/A N/A N/A N/A 0 0 0
ОДК 03 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ-Б01Р 15.02.2019 100.4 +0.2 +0.20% 100.2 100.56 100.08 100.57 100.23 6 447 6 462 124.2 79
О'КЕЙ-Б05 15.02.2019 101.9 +0.4 +0.39% 101.5 100.51 100.51 101.9 100.57 111 111 635.6 3
О'КЕЙ-Б06 15.02.2019 N/A 101.33 N/A N/A N/A N/A 0 0 0
ОмскАдм 2 15.02.2019 N/A 101.45 N/A N/A N/A N/A 0 0 0
ОмскОб2014 15.02.2019 102.35 −0.81 −0.79% 103.16 102.35 102.35 102.36 102.35 141 28 863.68 12
ОмскОб2016 15.02.2019 102.05 0 0% 102.05 102.05 102.05 102.05 102.05 20 20 410 1
Оренб35002 15.02.2019 102.9 −0.09 −0.09% 102.99 102.9 102.9 102.9 102.9 115 35 500.5 3
Оренб35003 15.02.2019 121.5 0 0% 121.5 121.5 121.3 121.5 121.49 601 730 146 11
Оренб35004 15.02.2019 N/A 98.3 N/A N/A N/A N/A 0 0 0
ОренОбл 02 15.02.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ОрлОбл2017 15.02.2019 99.2 +0.01 +0.01% 99.19 98.53 98.53 99.2 99 140 138 601.9 14
ОткрФКБ9 15.02.2019 N/A 99.2 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 15.02.2019 52.45 −2.52 −4.58% 54.97 52.01 52.01 52.45 52.19 183 95 499.5 6
ОткрФКББ03 15.02.2019 53.03 −1.92 −3.49% 54.95 53.05 53.03 53.05 53.03 39 20 682.3 3
ОткрФКББ04 15.02.2019 N/A 91.4 N/A N/A N/A N/A 0 0 0
ОткрФКББ05 15.02.2019 84.7 0 0% 84.7 84.69 84.69 84.7 84.7 6 5 081.8 2
ОткрФКББ06 15.02.2019 88 +1 +1.15% 87 80.36 80.36 88 82.75 6 4 964.8 5
ОткрФКББ07 15.02.2019 76.05 −2.95 −3.73% 79 76.05 76.05 76.05 76.05 7 5 323.5 2
ОткрФКББ08 15.02.2019 99.06 +1.02 +1.04% 98.04 99.07 99.06 99.07 99.07 2 1 981.3 2
ОткрФКББ09 15.02.2019 98.55 −0.54 −0.54% 99.09 98.51 98.51 98.8 98.56 81 79 837.6 3
ОткрФКББ10 15.02.2019 N/A 81 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 15.02.2019 81 −0.99 −1.21% 81.99 80 80 81 80.54 87 70 070 7
ОткрФКББ12 15.02.2019 80 0 0% 80 80.01 80 80.01 80 115 92 002 5
ОткрФКББ13 15.02.2019 N/A 83.2 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 15.02.2019 N/A 80.13 N/A N/A N/A N/A 0 0 0
ОткрФКББ4 15.02.2019 N/A 96.25 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 15.02.2019 83 +2 +2.47% 81 83 82 83 82.67 3 2 480 3
ОткрФКББП3 15.02.2019 103.99 −0.01 −0.01% 104 103.8 103.79 103.99 103.83 603 626 065.7 7
ОткрФКБОП1 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 15.02.2019 91 +1.49 +1.66% 89.51 90.35 90.35 91 90.4 69 62 374 3
ОткрФКБОП3 15.02.2019 101.45 −0.36 −0.35% 101.81 101.5 101.31 101.5 101.31 568 575 466.3 4
ОткрХОЛ 2 15.02.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 23 2.3 1
ОткрХОЛ 3 15.02.2019 2.94 +0.24 +8.89% 2.7 2.94 2.94 2.94 2.94 42 1 234.8 2
ОткрХОЛ 4 15.02.2019 N/A 13 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 5 15.02.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 100 10 1
ОткрХОЛ 6 15.02.2019 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО1 15.02.2019 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО2 15.02.2019 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО3 15.02.2019 0.38 −0.07 −15.56% 0.45 0.38 0.38 0.38 0.38 1 3.8 1
ОткрХОЛБО4 15.02.2019 16.2 0 0% 16.2 16.2 16.2 16.2 16.2 7 1 134 1
ОткрХОЛБО5 15.02.2019 N/A 6.5 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО6 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 15.02.2019 N/A 26.38 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24019 15.02.2019 99.999 +0.119 +0.12% 99.88 99.881 99.862 100 99.954 228 826 228 719 650.72 168
ОФЗ 25083 15.02.2019 18:45:09 98.17 +0.171 +0.17% 97.999 98 97.99 98.179 N/A N/A N/A
ОФЗ 26205 15.02.2019 99.909 +0.109 +0.11% 99.8 99.82 99.8 99.949 99.878 2 987 132 2 983 486 157.13 161
ОФЗ 26207 15.02.2019 100.302 +0.538 +0.54% 99.764 99.751 99.751 100.5 100.338 2 175 567 2 181 860 298.53 557
ОФЗ 26208 15.02.2019 99.982 +0.004 0% 99.978 99.978 99.976 99.989 99.984 522 447 522 360 686.84 357
ОФЗ 26209 15.02.2019 99.3 +0.225 +0.23% 99.075 98.805 98.804 99.349 99.164 171 985 170 547 420.21 190
ОФЗ 26210 15.02.2019 18:45:05 99.416 +0.047 +0.05% 99.369 99.373 99.331 99.43 99.407 1 489 282 1 480 449 351 264
ОФЗ 26211 15.02.2019 96.921 +0.371 +0.38% 96.55 96.925 96.584 97.098 96.93 154 564 149 819 062.25 66
ОФЗ 26212 15.02.2019 18:45:13 93.301 +0.5 +0.54% 92.801 92.943 92.8 93.495 93.315 476 877 445 148 198 248
ОФЗ 26214 15.02.2019 98.507 +0.038 +0.04% 98.469 98.45 98.444 98.509 98.472 1 069 323 1 052 995 735.6 202
ОФЗ 26215 15.02.2019 96.501 +0.293 +0.30% 96.208 96.201 96.126 96.65 96.605 694 443 670 873 165.79 332
ОФЗ 26216 15.02.2019 99.76 0 0% 99.76 99.79 99.701 99.79 99.761 1 501 898 1 498 315 684.43 569
ОФЗ 26217 15.02.2019 99.41 +0.027 +0.03% 99.383 99.471 99.389 99.581 99.44 25 884 25 748 950.12 177
ОФЗ 26218 15.02.2019 101.75 +0.5 +0.49% 101.25 101.499 101.211 102.138 101.869 893 436 909 629 095.65 326
ОФЗ 26219 15.02.2019 98.105 +0.645 +0.66% 97.46 97.302 96.569 98.468 98.195 682 591 670 353 650.06 270
ОФЗ 26220 15.02.2019 98.27 +0.039 +0.04% 98.231 97.921 97.921 98.459 98.231 48 246 47 392 442.4 141
ОФЗ 26221 15.02.2019 18:45:18 95 +0.301 +0.32% 94.699 94.945 94.611 95.572 95.105 11 446 233 10 883 230 489 365
ОФЗ 26222 15.02.2019 96 +0.417 +0.44% 95.583 95.826 95.475 96 95.886 20 413 19 567 662.86 57
ОФЗ 26223 15.02.2019 93.899 +0.319 +0.34% 93.58 93.751 93.501 93.948 93.856 2 484 722 2 331 896 222.08 141
ОФЗ 26224 15.02.2019 90.789 +0.439 +0.49% 90.35 90.211 90.211 91 90.789 670 564 609 278 564.81 80
ОФЗ 26225 15.02.2019 18:45:27 90.483 +0.283 +0.31% 90.2 90.34 90.34 90.898 90.573 266 981 241 809 486 231
ОФЗ 26226 15.02.2019 99.199 +0.501 +0.51% 98.698 98.888 98.75 99.4 99.224 7 502 818 7 447 608 358.16 74
ОФЗ 29006 15.02.2019 103.349 +0.072 +0.07% 103.277 103.349 103.127 103.39 103.306 9 826 10 150 801.62 80
ОФЗ 29007 15.02.2019 106.99 +0.572 +0.54% 106.418 106.695 106.5 106.99 106.908 2 031 2 171 290.53 18
ОФЗ 29008 15.02.2019 110.77 +0.697 +0.63% 110.073 110.737 110.078 110.77 110.766 2 026 2 244 114.25 11
ОФЗ 29009 15.02.2019 111.176 −0.324 −0.29% 111.5 111.256 111.035 111.793 111.372 3 030 3 374 581.07 27
ОФЗ 29010 15.02.2019 112.104 +0.001 0% 112.103 112.399 112.104 112.399 112.153 1 075 1 205 646.6 14
ОФЗ 29011 15.02.2019 100.62 −0.001 0% 100.621 100.7 100.576 100.7 100.635 411 316 413 929 611.04 284
ОФЗ 29012 15.02.2019 99.912 +0.003 0% 99.909 99.97 99.904 99.99 99.962 9 342 9 339 555.84 50
ОФЗ 46011 15.02.2019 122.401 +2.4 +2.00% 120.001 122.401 122.401 122.401 122.401 1 1 224.01 1
ОФЗ 46012 15.02.2019 N/A 108.001 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 15.02.2019 98 0 0% 98 97.999 97.997 98 97.999 172 168 558.43 11
ОФЗ 46019 15.02.2019 99.7 +0.01 +0.01% 99.69 99.7 99.527 99.7 99.694 47 9 371.25 11
ОФЗ 46020 15.02.2019 87.549 +0.15 +0.17% 87.399 87.313 87.313 87.999 87.5 2 427 2 123 615.64 63
ОФЗ 46022 15.02.2019 92.298 −0.094 −0.10% 92.392 92.267 91.86 92.396 92.112 19 17 501.27 5
ОФЗ 46023 15.02.2019 N/A 129.999 N/A N/A N/A N/A 0 0 0
ОФЗ 52001 15.02.2019 98.11 +0.108 +0.11% 98.002 98.184 97.964 98.25 98.227 6 624 7 604 894.33 27
ОФЗ 52002 15.02.2019 94.75 −0.01 −0.01% 94.76 94.77 94.749 94.8 94.75 4 099 4 013 727 22
ПГК 02 15.02.2019 N/A 106.85 N/A N/A N/A N/A 0 0 0
ПГК 03 15.02.2019 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПГК 05 15.02.2019 100.64 +0.12 +0.12% 100.52 100.64 100.64 100.64 100.64 1 1 006.4 1
ПЕРЕСВ БП1 15.02.2019 N/A 12.68 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 15.02.2019 N/A 19.3 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 15.02.2019 19 0 0% 19 19.5 19 19.5 19.25 2 385 2
ПЕРЕСВЕТБ2 15.02.2019 20.12 +0.14 +0.70% 19.98 20.12 20.12 20.12 20.12 1 201.2 1
ПЕРЕСВЕТБ3 15.02.2019 N/A 18.25 N/A N/A N/A N/A 0 0 0
ПИК БО-1 15.02.2019 N/A 102.38 N/A N/A N/A N/A 0 0 0
ПИК БО-2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-7 15.02.2019 101.7 −0.03 −0.03% 101.73 101.74 101.4 101.8 101.5 1 872 1 900 032.1 25
ПИК БО-П01 15.02.2019 104.01 +0.07 +0.07% 103.94 104.01 104 104.01 104.01 107 111 290.2 10
ПИК БО-П02 15.02.2019 104.4 +0.01 +0.01% 104.39 104.15 104.06 104.4 104.37 856 893 447.1 44
ПИК БО-П03 15.02.2019 105.52 +0.32 +0.30% 105.2 105.38 104.56 105.53 105.3 327 344 323.4 19
ПИК БО-П04 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 15.02.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
ПИК БО-П07 15.02.2019 99.01 +0.01 +0.01% 99 99.01 99 99.01 99.01 2 807 2 779 210.4 12
Пионер 1P3 15.02.2019 101.5 +0.3 +0.30% 101.2 101.45 100.55 101.69 100.98 1 973 1 992 395.1 39
ПионерБО2 15.02.2019 N/A 82 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 15.02.2019 100.65 −0.05 −0.05% 100.7 100.72 100.65 100.72 100.65 35 35 228.6 3
ПКБ БО-01 15.02.2019 85.02 −15.98 −15.82% 101 100.95 85.01 100.95 96.72 5 935 5 740 596.4 275
ПКТ 01 15.02.2019 N/A 106.5 N/A N/A N/A N/A 0 0 0
ПКТ 02 15.02.2019 106 −0.5 −0.47% 106.5 104.01 104.01 106 105.91 66 69 900.3 3
ПКТ 03 15.02.2019 105.18 +0.19 +0.18% 104.99 105.19 105.18 105.2 105.19 249 261 935.3 5
ПолиплБ01 15.02.2019 100 +0.5 +0.50% 99.5 99.95 99.95 100 99.99 6 5 999.3 5
ПолиплБ03 15.02.2019 99.24 +0.23 +0.23% 99.01 98.87 98.25 99.26 98.8 552 545 480.2 43
ПолиплП1Б1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПолюсБ1 15.02.2019 107.8 +0.35 +0.33% 107.45 107.8 107.8 107.8 107.8 1 1 078 1
ПолюсБ2 15.02.2019 N/A 107.95 N/A N/A N/A N/A 0 0 0
ПолюсБ3 15.02.2019 N/A 107.9 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 15.02.2019 100.14 −0.86 −0.85% 101 99.04 99.04 100.14 99.04 739 731 916.6 4
ПочтаРБ1P3 15.02.2019 100 0 0% 100 100 100 100 100 1 009 1 009 000 6
ПочтаРБ1P4 15.02.2019 N/A 95.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 15.02.2019 95.95 +0.45 +0.47% 95.5 95.85 95.85 95.95 95.95 101 96 905.5 3
ПочтаРос03 15.02.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ПочтаРос04 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 15.02.2019 106.27 +4.27 +4.19% 102 106.27 106.27 106.27 106.27 10 10 627 1
ПочтаРосБ3 15.02.2019 N/A 100.65 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 15.02.2019 N/A 102 N/A N/A N/A N/A 0 0 0
Правоурми1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПраймФ 01 15.02.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 173 17.3 15
ПраймФ БО1 15.02.2019 N/A 5.2 N/A N/A N/A N/A 0 0 0
ПраймФ БО2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГарант 2 15.02.2019 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 15.02.2019 101.1 +0.1 +0.10% 101 100.21 100.07 101.1 100.6 402 404 341.4 27
ПР-Лиз 1P2 15.02.2019 100 0 0% 100 100 99.99 100 100 1 181 1 180 999.5 24
Промкап 02 15.02.2019 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромНСерБ1 15.02.2019 4.08 +0.08 +2.00% 4 4.08 4.08 4.08 4.08 1 40.8 1
ПромсвбБО6 15.02.2019 99.66 −0.26 −0.26% 99.92 99.6 99.6 99.66 99.62 6 5 977.2 3
ПромсвбБО8 15.02.2019 101.6 +0.6 +0.59% 101 101.55 101.55 101.6 101.6 207 210 308.6 4
ПромсвбБП1 15.02.2019 101.5 −0.3 −0.29% 101.8 101.6 101.5 101.6 101.5 200 267 203 271 272 2
ПропфинБО1 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 15.02.2019 N/A 103.5 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 15.02.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ПСНПрМдБП1 15.02.2019 N/A 20.38 N/A N/A N/A N/A 0 0 0
ПСНПрМдж 1 15.02.2019 N/A 10.55 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 15.02.2019 101.4 −0.08 −0.08% 101.48 101.45 101.4 101.47 101.43 4 202 860 3
РГ Лиз 01 15.02.2019 100 0 0% 100 100 100 100 100 197 197 000 3
РегИнв 01 15.02.2019 N/A 0.25 N/A N/A N/A N/A 0 0 0
РегИнв Б01 15.02.2019 N/A 0.15 N/A N/A N/A N/A 0 0 0
РегИнв Б02 15.02.2019 N/A 0.27 N/A N/A N/A N/A 0 0 0
РегИнв Б03 15.02.2019 N/A 0.25 N/A N/A N/A N/A 0 0 0
РегИнв Б04 15.02.2019 N/A 0.11 N/A N/A N/A N/A 0 0 0
РегИнв Б05 15.02.2019 N/A 0.14 N/A N/A N/A N/A 0 0 0
РегИнв Б06 15.02.2019 N/A 0.12 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РедСофт1P1 15.02.2019 100.02 −0.18 −0.18% 100.2 100.05 99.99 100.23 100.03 914 914 301.5 41
РЕСО-Гар02 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСО-Гар03 15.02.2019 100.44 −0.01 −0.01% 100.45 100.44 100.44 100.44 100.44 23 23 101.2 1
РЕСОЛизБ01 15.02.2019 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 15.02.2019 N/A 100.14 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 15.02.2019 N/A 108.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 15.02.2019 91.5 +0.01 +0.01% 91.49 91.45 91.2 91.98 91.87 28 802 26 343 657.5 19
РЖД 1Р-06R 15.02.2019 90.98 −10.01 −9.91% 100.99 90.98 90.98 90.98 90.98 15 13 647 4
РЖД 1Р-07R 15.02.2019 93.44 +0.29 +0.31% 93.15 93.2 93.2 93.44 93.21 125 116 512 2
РЖД 1Р-08R 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
РЖД 1Р-09R 15.02.2019 N/A 105 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 15.02.2019 101 +0.25 +0.25% 100.75 100.8 100.8 101 101 453 457 522 20
РЖД 1Р-11R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 15.02.2019 99.8 +0.05 +0.05% 99.75 100 99.8 100.04 99.99 160 159 990 4
РЖД 36 обл 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 15.02.2019 100.11 −0.04 −0.04% 100.15 100.45 100.11 100.45 100.23 66 66 152.3 9
РЖД Б01P2R 15.02.2019 98 −0.36 −0.37% 98.36 98.5 98 98.5 98.36 7 6 885 3
РЖД Б01P3R 15.02.2019 N/A 99.55 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 15.02.2019 96.9 −0.1 −0.10% 97 97.1 96.9 97.1 96.97 14 13 576.4 3
РЖД БО-02 15.02.2019 N/A 104.09 N/A N/A N/A N/A 0 0 0
РЖД БО-05 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 15.02.2019 102.3 0 0% 102.3 102.3 102.3 102.3 102.3 1 1 023 1
РЖД БО-09 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 15.02.2019 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 15.02.2019 N/A 105 N/A N/A N/A N/A 0 0 0
РЖД БО-18 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-12обл 15.02.2019 98.99 +0.5 +0.51% 98.49 98.5 98.5 98.99 98.98 60 59 389.1 3
РЖД-18 обл 15.02.2019 100.37 +0.02 +0.02% 100.35 100.37 100.37 100.37 100.37 1 1 003.7 1
РЖД-19 обл 15.02.2019 99.7 0 0% 99.7 99.7 99.7 99.7 99.7 4 719 4 704 843 4
РЖД-23 обл 15.02.2019 99.72 0 0% 99.72 99.5 99.5 99.72 99.71 2 903 2 894 536.8 5
РЖД-28 обл 15.02.2019 N/A 100.28 N/A N/A N/A N/A 0 0 0
РЖД-30 обл 15.02.2019 99.8 0 0% 99.8 99.8 99.8 99.8 99.8 11 310 11 287 380 1
РЖД-32 обл 15.02.2019 94.85 −0.01 −0.01% 94.86 95 94.76 95 94.85 3 679 3 489 514.7 20
РЖД-33 обл 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 15.02.2019 101 −0.24 −0.24% 101.24 101 101 101 101 10 10 100 1
РЖД-42 обл 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РН БАНК 01 15.02.2019 99.8 −0.15 −0.15% 99.95 99.8 99.8 99.8 99.8 2 1 996 1
РН БАНК1Р1 15.02.2019 100.95 +0.3 +0.30% 100.65 100.8 100.8 100.95 100.58 96 96 900 6
РН БАНК1Р2 15.02.2019 99.99 0 0% 99.99 99.7 99.7 99.99 99.71 2 009 2 003 097.7 3
РН БАНК1Р3 15.02.2019 N/A 100.51 N/A N/A N/A N/A 0 0 0
РН БАНК1Р4 15.02.2019 100.2 N/A 100.14 100.07 100.22 100.14 80 126 80 248 237.4 74
Роделен1Р1 15.02.2019 100.07 +0.06 +0.06% 100.01 101.21 100.01 101.21 100.02 8 939 8 444 518.46 120
Росбанк2P2 15.02.2019 N/A 103.02 N/A N/A N/A N/A 0 0 0
Росбанк2P3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 15.02.2019 100.41 +0.11 +0.11% 100.3 100.37 100.3 100.5 100.41 25 512 25 615 618.4 16
Росбанк-А7 15.02.2019 N/A 94.6 N/A N/A N/A N/A 0 0 0
Росбанк-А8 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
РосбанкБ11 15.02.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
РосбанкБ12 15.02.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
РосбанкБ14 15.02.2019 98.65 −1.25 −1.25% 99.9 98.66 98.65 98.66 98.65 36 35 514.1 2
РосбнБСО12 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Росинтруд1 15.02.2019 N/A 99.88 N/A N/A N/A N/A 0 0 0
Роснефть04 15.02.2019 98.94 +0.56 +0.57% 98.38 98.43 97.81 98.94 98.57 81 79 843.7 14
Роснефть05 15.02.2019 97.74 −0.18 −0.18% 97.92 97.91 97.2 97.92 97.71 264 257 958.3 40
Роснефть06 15.02.2019 N/A 94 N/A N/A N/A N/A 0 0 0
Роснефть07 15.02.2019 95.36 +0.36 +0.38% 95 94.26 94.26 95.4 94.81 20 18 962.4 4
Роснефть08 15.02.2019 N/A 94.99 N/A N/A N/A N/A 0 0 0
Роснефть09 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 15.02.2019 N/A 99 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 15.02.2019 100.4 +0.2 +0.20% 100.2 100.2 100.2 100.4 100.38 151 783 152 355 242 32
РоснефтьБ5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 15.02.2019 100.45 0 0% 100.45 100.45 100.45 100.45 100.45 21 21 094.5 1
РоснефтьБ7 15.02.2019 100.25 +0.2 +0.20% 100.05 100.4 100.21 100.4 100.29 248 086 248 746 600 15
Роснфт1P1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 15.02.2019 102.14 0 0% 102.14 102 101.9 102.15 101.93 13 977 14 246 941.8 54
Роснфт1P3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 15.02.2019 99.55 −0.06 −0.06% 99.61 99.5 99.25 99.59 99.4 1 804 1 793 088 46
Роснфт1P5 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P8 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P4 15.02.2019 95.38 +0.14 +0.15% 95.24 95.02 95 95.46 95.38 1 812 1 728 197.8 128
Роснфт2P5 15.02.2019 93.29 −0.04 −0.04% 93.33 93.07 93.05 93.29 93.28 208 194 017 5
РоснфтБО10 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО16 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО17 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО18 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 15.02.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
РоснфтБО20 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО23 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 15.02.2019 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 15.02.2019 102 +0.15 +0.15% 101.85 101.8 101.8 102 101.81 1 882 1 915 976 3
РоснфтБО4 15.02.2019 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 15.02.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 15.02.2019 101.8 0 0% 101.8 101.8 101.8 101.8 101.8 11 103 11 302 854 1
РоссетБ1Р1 15.02.2019 98.45 −0.35 −0.35% 98.8 98.3 98.1 98.45 98.35 110 000 108 185 663.7 17
РоссетиБО2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО5 15.02.2019 N/A 103 N/A N/A N/A N/A 0 0 0
РоссетиБО6 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 15.02.2019 N/A 101.66 N/A N/A N/A N/A 0 0 0
Ростел1P2R 15.02.2019 100.84 −0.01 −0.01% 100.85 100.84 100.84 100.84 100.84 5 5 042 1
Ростел1P3R 15.02.2019 97.5 +0.01 +0.01% 97.49 97.16 97.15 97.5 97.24 552 536 745.2 16
Ростел1P4R 15.02.2019 N/A 93.49 N/A N/A N/A N/A 0 0 0
РостелБО-1 15.02.2019 N/A 97.1 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
РоялКапБО1 15.02.2019 101.72 +0.13 +0.13% 101.59 101.2 101.2 101.72 101.51 5 5 075.6 2
РоялКапБО2 15.02.2019 100.67 −1.32 −1.29% 101.99 101.1 100.61 101.52 100.96 360 363 446.7 17
РСБ ХМАО01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 15.02.2019 N/A 97.98 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 15.02.2019 103 0 0% 103 101.49 101.49 105.95 102.82 632 649 796.9 29
РСГ-ФинБ3 15.02.2019 100.25 +0.01 +0.01% 100.24 100.38 100.15 100.38 100.25 14 193 14 228 531.8 27
РСГ-ФинБ4 15.02.2019 97.8 −0.04 −0.04% 97.84 97.58 97 97.83 97.14 665 645 952.8 48
РСГ-ФинБ6 15.02.2019 99 0 0% 99 99 99 99 99 18 17 820 2
РСГ-ФинБ7 15.02.2019 100.49 −0.19 −0.19% 100.68 100.5 100.49 100.5 100.49 26 26 128.5 7
РСХБ 10 15.02.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ 11 15.02.2019 N/A 100.44 N/A N/A N/A N/A 0 0 0
РСХБ 12 15.02.2019 N/A 104.94 N/A N/A N/A N/A 0 0 0
РСХБ 13 15.02.2019 N/A 115 N/A N/A N/A N/A 0 0 0
РСХБ 14 15.02.2019 99.9 0 0% 99.9 99.9 99.9 99.9 99.9 15 14 985 1
РСХБ 15 15.02.2019 N/A 100.19 N/A N/A N/A N/A 0 0 0
РСХБ 16 15.02.2019 99.67 0 0% 99.67 99.98 99.67 99.98 99.93 60 59 957 2
РСХБ 17 15.02.2019 99.1 +0.1 +0.10% 99 99.1 99.1 99.1 99.1 50 49 550 19
РСХБ 18 15.02.2019 N/A 100.12 N/A N/A N/A N/A 0 0 0
РСХБ 20 15.02.2019 N/A 99.65 N/A N/A N/A N/A 0 0 0
РСХБ 21 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 22 15.02.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
РСХБ 23 15.02.2019 N/A 101 N/A N/A N/A N/A 0 0 0
РСХБ 24 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 15.02.2019 N/A 100.24 N/A N/A N/A N/A 0 0 0
РСХБ 27 15.02.2019 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 15.02.2019 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 8 15.02.2019 99.55 −0.01 −0.01% 99.56 99.55 99.55 99.55 99.55 152 151 316 3
РСХБ 9 15.02.2019 99.2 +0.1 +0.10% 99.1 99.2 99.2 99.2 99.2 8 7 936 1
РСХБ БО 1P 15.02.2019 102 +0.01 +0.01% 101.99 101.75 101.75 102 101.85 82 83 515 4
РСХБ БО 2P 15.02.2019 99.9 −0.1 −0.10% 100 100.02 99.9 100.02 99.94 15 571 15 561 166.1 23
РСХБ БО 3P 15.02.2019 99.6 +0.5 +0.50% 99.1 99.6 99.6 99.6 99.6 5 4 980 1
РСХБ БО 4P 15.02.2019 99.48 +0.08 +0.08% 99.4 99.48 99.48 99.48 99.48 10 9 948 1
РСХБ БО13 15.02.2019 102 0 0% 102 101 101 102 101.81 741 754 442 4
РСХБ БО14 15.02.2019 102.5 0 0% 102.5 102.5 102.5 102.5 102.5 250 256 250 2
РСХБ БО15 15.02.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
РСХБ БО17 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 15.02.2019 96.49 +0.52 +0.54% 95.97 96.97 95.88 96.97 96.16 139 419 134 069 775.5 120
РСХБ БО-6Р 15.02.2019 99.99 −0.01 −0.01% 100 100 99.95 100 100 11 131 11 130 984.6 34
РСХБ БО-7Р 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 15.02.2019 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 15.02.2019 N/A 100.12 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 15.02.2019 N/A 100.55 N/A N/A N/A 101.8515 0 0 0
РУСАЛБАл08 15.02.2019 100.07 +0.9 +0.91% 99.17 99.97 99.97 100.07 100.01 124 124 010.2 8
РУСАЛБрБ01 15.02.2019 100.67 0 0% 100.67 100.69 100.5 100.69 100.55 887 891 902.9 33
РусГидрБП4 15.02.2019 100.25 −0.06 −0.06% 100.31 100.3 100.25 100.3 100.3 8 697 8 723 088.8 11
РусГидрБП5 15.02.2019 100.15 +0.35 +0.35% 99.8 100.48 100.15 100.48 100.15 133 329 133 529 000.1 10
РусГидро01 15.02.2019 N/A 103 N/A N/A N/A N/A 0 0 0
РусГидро02 15.02.2019 N/A 103 N/A N/A N/A N/A 0 0 0
РусГидро07 15.02.2019 72.5 +1 +1.40% 71.5 72 72 72.89 72.29 20 14 458.9 3
РусГидро08 15.02.2019 73 −0.33 −0.45% 73.33 71.62 71.6 73.08 72.28 27 19 515.2 8
РусГидро09 15.02.2019 95.84 +3.8 +4.13% 92.04 95.98 95 95.98 95.82 21 20 122.2 6
Русфинан12 15.02.2019 N/A 101.66 N/A N/A N/A N/A 0 0 0
РусфинБ1P1 15.02.2019 N/A 100.09 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 15.02.2019 100.85 +0.03 +0.03% 100.82 100.85 100.85 100.85 100.85 30 30 255 1
РусфинБО12 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
СамарОбл 9 15.02.2019 100.36 −0.02 −0.02% 100.38 99.91 99.91 100.37 100.26 22 4 411.46 7
СамарОбл10 15.02.2019 102.87 −0.05 −0.05% 102.92 102.92 102 102.92 102.69 459 141 399.9 13
СамарОбл11 15.02.2019 104.45 −0.05 −0.05% 104.5 104.45 104.45 104.45 104.45 2 1 044.5 1
СамарОбл12 15.02.2019 103.06 −1.42 −1.36% 104.48 104.46 102.96 104.46 103.04 227 233 902.7 11
СамарОбл13 15.02.2019 N/A 98.71 N/A N/A N/A N/A 0 0 0
СамарОбл14 15.02.2019 N/A 97.2 N/A N/A N/A N/A 0 0 0
Самолет 01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СамолетБП1 15.02.2019 N/A 106 N/A N/A N/A N/A 0 0 0
СамолетБП2 15.02.2019 N/A 103.95 N/A N/A N/A N/A 0 0 0
СамолетБП3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 15.02.2019 96.7 −0.6 −0.62% 97.3 97.24 96.53 97.27 96.6 1 061 1 024 900.2 31
СберБ Б08R 15.02.2019 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберБ Б09R 15.02.2019 N/A 93.98 N/A N/A N/A N/A 0 0 0
СберБ Б10R 15.02.2019 N/A 90 N/A N/A N/A N/A 0 0 0
СберБ Б11R 15.02.2019 89 −2.3 −2.52% 91.3 89.58 89 89.58 89.04 30 26 711.5 3
СберБ Б12R 15.02.2019 98 −0.03 −0.03% 98.03 98.02 97.71 98.05 98.03 100 839 98 788 167.1 73
СберБ Б14R 15.02.2019 N/A 91.88 N/A N/A N/A N/A 0 0 0
СберБ Б15R 15.02.2019 89.7 −2.3 −2.50% 92 89.7 89.7 89.7 89.7 350 313 950 1
СберБ Б16R 15.02.2019 97 0 0% 97 97.02 97 97.14 98.9 108 104 797.3 12
СберБ Б17R 15.02.2019 89.9 0 0% 89.9 89.9 89.9 89.9 89.9 2 1 798 2
СберБ Б18R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б19R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б20R 15.02.2019 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберБ Б21R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б22R 15.02.2019 N/A 98.43 N/A N/A N/A N/A 0 0 0
СберБ Б23R 15.02.2019 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберБ Б24R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б25R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б26R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б27R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б28R 15.02.2019 98.5 +0.4 +0.41% 98.1 98.5 98.5 98.5 98.5 5 4 925 1
СберБ Б29R 15.02.2019 92.9 −1.1 −1.17% 94 92.9 92.9 92.9 92.9 2 1 858 1
СберБ Б30R 15.02.2019 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберБ Б31R 15.02.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СберБ Б33R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б35R 15.02.2019 91 +0.1 +0.11% 90.9 89.9 89.9 91 89.94 93 83 640 3
СберБ Б36R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б37R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б38R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б39R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б40R 15.02.2019 99.95 0 0% 99.95 99.95 99.95 99.95 99.95 1 999.5 1
СберБ Б41R 15.02.2019 99 0 0% 99 99 99 99 99 47 46 530 3
СберБ Б42R 15.02.2019 96.39 0 0% 96.39 96.38 96.38 96.39 96.38 7 6 746.9 3
СберБ Б43R 15.02.2019 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберБ Б44R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б45R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б46R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б47R 15.02.2019 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберБ Б48R 15.02.2019 94 −6 −6.00% 100 95 94 95 94 210 197 410 2
СберБ Б49R 15.02.2019 100 N/A 100 100 100 100 11 11 000 2
СберБ Б50R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 15.02.2019 101 +0.13 +0.13% 100.87 101.27 101 101.41 101.17 1 390 1 406 295.7 16
СберБ Б53R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б54R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б55R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б56R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б57R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б58R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО18 15.02.2019 100.55 +0.01 +0.01% 100.54 100.51 100.43 100.55 100.55 6 960 6 997 994 34
СберБ БО19 15.02.2019 100.85 0 0% 100.85 100.85 100.85 100.85 100.85 10 10 085 1
СберБ БО2R 15.02.2019 100.37 −0.28 −0.28% 100.65 100.22 99.55 100.37 100.12 125 125 145.4 10
СберБ БО37 15.02.2019 102.39 +0.46 +0.45% 101.93 102.8 102.39 102.8 102.47 192 196 746.8 9
СберБ БО3R 15.02.2019 100 +0.1 +0.10% 99.9 99.81 99.81 100.11 99.99 70 793 70 788 440.5 46
СберБ БО4R 15.02.2019 97.18 +0.23 +0.24% 96.95 95.84 95.84 97.69 97.16 704 683 417.3 30
СберБ БО5R 15.02.2019 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберБ БО6R 15.02.2019 95.44 +0.04 +0.04% 95.4 96.6 95.4 96.6 95.45 3 340 3 188 170 123
СберБ БО7R 15.02.2019 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберБ об 1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберББО13R 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 15.02.2019 N/A 105 N/A N/A N/A N/A 0 0 0
СвердлОб4 15.02.2019 96.25 +0.01 +0.01% 96.24 96.24 96.24 96.25 96.25 967 930 736.1 27
СвердлОбл5 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
СветофорП1 15.02.2019 103.6 −1.19 −1.14% 104.79 104.57 103.6 104.57 103.7 1 488 1 543 113.8 39
СвязБанкБ9 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СвязьБанк3 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк4 15.02.2019 N/A 98.91 N/A N/A N/A N/A 0 0 0
СвязьБанк5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СЗКК 03 15.02.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СЗКК 04 15.02.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СибГосБ1P1 15.02.2019 N/A 17 N/A N/A N/A N/A 0 0 0
СИБУРХол10 15.02.2019 104.29 0 0% 104.29 104.29 104.29 104.29 104.29 1 1 042.9 1
СИБУРХол11 15.02.2019 100.78 +0.01 +0.01% 100.77 100.7 100.7 100.78 100.78 9 901 9 978 227 2
СИБУРХол12 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-3 15.02.2019 98.5 +0.01 +0.01% 98.49 98.7 98.43 98.7 98.5 490 958 483 597 456.8 59
СилМашБО-4 15.02.2019 98.6 +0.15 +0.15% 98.45 98.69 98.47 98.7 98.5 187 121 184 314 837.4 29
СилМашБО-5 15.02.2019 98.5 0 0% 98.5 98.5 98.5 98.9 98.5 353 228 347 930 396.5 72
СилМашБО-6 15.02.2019 98.5 +0.02 +0.02% 98.48 98.49 98.12 98.65 98.5 360 131 354 728 977 30
СилМашины2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Синтагма01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СИНХФБО1P1 15.02.2019 100 +0.45 +0.45% 99.55 99.15 99 100 99.55 4 273 4 253 954 7
Система1P8 15.02.2019 100.1 −0.1 −0.10% 100.2 100.2 100.1 100.54 100.31 27 27 083.6 4
СистемБ1P1 15.02.2019 100 +0.02 +0.02% 99.98 100 99.98 100 99.99 2 077 2 076 871.4 14
СистемБ1P2 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 15.02.2019 100.44 −0.03 −0.03% 100.47 100.48 100.44 100.48 100.45 594 596 689.3 9
СистемБ1P5 15.02.2019 100.57 +0.02 +0.02% 100.55 100.57 100.57 100.57 100.57 2 2 011.4 1
СистемБ1P6 15.02.2019 98.34 +0.14 +0.14% 98.2 98.43 98.3 98.43 98.39 63 61 987.6 9
СистемБ1P7 15.02.2019 100.85 +0.1 +0.10% 100.75 100.56 100.56 100.89 100.77 5 158 5 197 767.3 48
СЛТ001P-02 15.02.2019 97.6 +0.24 +0.25% 97.36 97.37 97.36 97.61 97.58 2 887 2 817 551.7 11
СМП БО-01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМСФИН БО1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Совком 2В3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО3 15.02.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
Совком БО5 15.02.2019 100.24 0 0% 100.24 100.25 100.24 100.25 100.24 979 981 366.6 6
СолЛизБО01 15.02.2019 100 +0.11 +0.11% 99.89 99.89 99.89 100 100 1 003 1 002 998.7 5
СолЛизБО02 15.02.2019 100.05 0 0% 100.05 100.05 100.05 100.05 100.05 14 14 007 1
СолЛизБО03 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
СоллФин 01 15.02.2019 101.76 +0.01 +0.01% 101.75 101.71 101.7 101.76 101.73 7 346 5 231 349.76 115
СоллФин1P1 15.02.2019 100.95 −0.05 −0.05% 101 101.05 100.95 101.05 100.95 2 835 2 861 958.5 27
СоломЛес01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СоцИнфр 1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 15.02.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 15.02.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 15.02.2019 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбГО35001 15.02.2019 96.9 −0.09 −0.09% 96.99 96.58 96.49 96.98 96.59 63 60 851.1 5
СПбГО35002 15.02.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СПбТел 01 15.02.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
СПбТел 02 15.02.2019 100.9 −0.63 −0.62% 101.53 100.9 100.9 101.51 100.9 7 372 7 438 355.1 7
СПбТел 03 15.02.2019 101 −0.54 −0.53% 101.54 100.7 100.31 101 100.72 25 25 180.1 4
СПбТел 04 15.02.2019 N/A 101.81 N/A N/A N/A N/A 0 0 0
СПбТел 05 15.02.2019 N/A 104.5 N/A N/A N/A N/A 0 0 0
СПбТел 07 15.02.2019 102 +0.06 +0.06% 101.94 101.66 101.65 102 101.94 502 511 731.6 15
Спектр 01 15.02.2019 N/A 50 N/A N/A N/A N/A 0 0 0
СтаврКрай2 15.02.2019 100 0 0% 100 99.5 99.5 100 99.88 86 17 179.44 12
СтаврКрай3 15.02.2019 104.49 −0.01 −0.01% 104.5 104.49 104.49 104.49 104.49 1 1 044.9 1
СТНТ БО-01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 15.02.2019 N/A 45.01 N/A N/A N/A N/A 0 0 0
Стржилинв1 15.02.2019 N/A 77 N/A N/A N/A N/A 0 0 0
Стройтемп1 15.02.2019 N/A 92.7 N/A N/A N/A N/A 0 0 0
СтруктИнв1 15.02.2019 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 15.02.2019 23 +4 +21.05% 19 13 13 26 19.38 127 24 615 19
СТТ 02 15.02.2019 11 −5 −31.25% 16 11.11 11 11.11 11.09 7 776.6 7
СТТ 03 15.02.2019 N/A 12.71 N/A N/A N/A N/A 0 0 0
СТТ БО-2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 15.02.2019 99.3 −0.1 −0.10% 99.4 99.3 99.3 99.3 99.3 25 24 825 1
СУЭКФБ1P1R 15.02.2019 N/A 101.43 N/A N/A N/A N/A 0 0 0
СУЭК-Фин01 15.02.2019 N/A 90 N/A N/A N/A N/A 0 0 0
СУЭК-Фин05 15.02.2019 N/A 100.64 N/A N/A N/A N/A 0 0 0
СФО ИК Ф01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СэтлГрБ1P1 15.02.2019 100.82 +0.63 +0.63% 100.19 100.87 100.1 100.87 100.15 78 78 114.5 8
ТамбовОб17 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 15.02.2019 N/A 100.49 N/A N/A N/A N/A 0 0 0
ТБС 01 15.02.2019 N/A 99.87 N/A N/A N/A N/A 0 0 0
ТГК-1 03 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-2 БО-2 15.02.2019 100.49 +0.42 +0.42% 100.07 100.47 100.38 100.49 100.47 162 20 345.55 10
ТелХолПБО1 15.02.2019 101.15 −0.03 −0.03% 101.18 100.26 100.26 101.15 100.56 3 3 016.7 2
ТелХолПБО2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 15.02.2019 102.69 +0.34 +0.33% 102.35 102.69 102.67 102.69 102.68 139 142 731.3 5
Тинькофф1R 15.02.2019 100.15 −0.14 −0.14% 100.29 100.29 100.15 100.29 100.21 23 23 049 9
ТинькоффБ7 15.02.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ТКБ БО-2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТКБ-С04 15.02.2019 101 +1 +1.00% 100 102 101 102 101.53 53 53 808.3 7
ТКК кл. А1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БП1 15.02.2019 99.69 +0.44 +0.44% 99.25 99.69 99.69 99.69 99.69 82 81 745.8 1
ТМК БО-5 15.02.2019 100.5 −0.1 −0.10% 100.6 100.32 100.32 100.5 100.5 441 443 199.5 9
ТМК БО-6 15.02.2019 101 +0.05 +0.05% 100.95 101 101 101 101 480 484 800 1
ТМК БО-7 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 15.02.2019 N/A 74.1 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 15.02.2019 99.5 +0.04 +0.04% 99.46 99.49 99.49 99.5 99.49 6 030 5 999 247.1 7
ТомскАдм 5 15.02.2019 104.28 −0.67 −0.64% 104.95 104.23 104.23 104.28 104.27 276 86 336.34 4
ТомскАдм 6 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб01 15.02.2019 100 0 0% 100 100 100 100 100 90 90 000 1
Томсккаб02 15.02.2019 100 0 0% 100 100 100 100 100 90 90 000 1
ТомскОб 55 15.02.2019 104.3 +0.3 +0.29% 104 102.99 102.98 104.3 103.37 153 158 154 8
ТомскОб 62 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКонБ1 15.02.2019 N/A 96.71 N/A N/A N/A N/A 0 0 0
ТрансКонБ2 15.02.2019 N/A 101.8 N/A N/A N/A N/A 0 0 0
ТрансмхПБ2 15.02.2019 100.5 −0.5 −0.50% 101 101 100.5 101 100.8 6 476 6 527 950.2 20
ТрансмшПБ1 15.02.2019 101.43 −0.11 −0.11% 101.54 101.54 101.43 101.55 101.5 357 362 349.6 9
Транснф 03 15.02.2019 102.3 0 0% 102.3 102.3 102.3 102.3 102.3 1 1 023 1
ТранснфБО5 15.02.2019 N/A 103.4 N/A N/A N/A N/A 0 0 0
ТранснфБО6 15.02.2019 N/A 103.5 N/A N/A N/A N/A 0 0 0
ТранснфБО7 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 15.02.2019 N/A 100.95 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 15.02.2019 100.69 +0.1 +0.10% 100.59 100.74 100.57 100.75 100.7 9 178 9 242 326.1 20
ТрансФ1P05 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО26 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО27 15.02.2019 N/A 100.19 N/A N/A N/A N/A 0 0 0
ТрансФБО28 15.02.2019 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрансФБО29 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 15.02.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 15.02.2019 N/A 107.75 N/A N/A N/A N/A 0 0 0
ТрансФБО40 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 15.02.2019 N/A 104.25 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 15.02.2019 98 +0.05 +0.05% 97.95 98 96.8 98 97.73 15 14 659 4
ТрнфБО1P2 15.02.2019 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 15.02.2019 102 −1 −0.97% 103 101.91 101.91 102 101.93 6 6 115.5 2
ТрнфБО1P4 15.02.2019 N/A 102.5 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 15.02.2019 N/A 101.75 N/A N/A N/A N/A 0 0 0
ТрнфБО1P6 15.02.2019 101.46 +0.01 +0.01% 101.45 101.05 101.05 101.49 101.16 369 373 292 19
ТрнфБО1P7 15.02.2019 101.09 +0.49 +0.49% 100.6 101 101 101.09 101.08 578 584 247.1 6
ТрнфБО1P8 15.02.2019 95.23 +0.23 +0.24% 95 94.8 94.6 95.23 94.68 142 638 135 043 669 20
ТрнфБО1P9 15.02.2019 96.46 −0.23 −0.24% 96.69 96 96 96.88 96.48 765 738 095.9 25
ТрФинанс 1 15.02.2019 N/A 3.05 N/A N/A N/A N/A 0 0 0
ТТБИнвПр01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТулОбл2015 15.02.2019 101.13 −0.01 −0.01% 101.14 101.15 101.05 101.15 101.13 658 199 623.87 15
УАХМФИН1P1 15.02.2019 N/A 100.95 N/A N/A N/A N/A 0 0 0
УАХМФИН1P2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
УАХМФИН1P3 15.02.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 15.02.2019 N/A 98.17 N/A N/A N/A N/A 0 0 0
УВЗ Б01 15.02.2019 100 +0.01 +0.01% 99.99 99.95 99.95 100 100 99 98 998.5 3
УВЗ Б02 15.02.2019 99.94 +0.43 +0.43% 99.51 99.56 99.56 99.94 99.89 7 6 992 3
Удмурт2015 15.02.2019 106.5 0 0% 106.5 106.5 106.4 106.51 106.47 144 137 981.7 12
Удмурт2016 15.02.2019 N/A 110.2 N/A N/A N/A N/A 0 0 0
Удмуртия-7 15.02.2019 98.55 0 0% 98.55 98.55 98.54 98.76 98.6 2 442 601 935.63 46
Ульян.об17 15.02.2019 100 +0.9 +0.91% 99.1 100 100 100 100 3 3 000 3
УОМЗ БО-2 15.02.2019 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 75 75 375 1
УпрОтход01 15.02.2019 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 15.02.2019 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 15.02.2019 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 15.02.2019 N/A 97 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 15.02.2019 100.08 −0.12 −0.12% 100.2 100.17 100.01 100.2 100.1 48 497 48 545 262.7 37
УрКаПБО4P 15.02.2019 93.7 +0.1 +0.11% 93.6 93.8 93.59 93.8 93.71 787 737 536.5 21
УрКаПБО5P 15.02.2019 100.3 0 0% 100.3 100.3 100.2 100.3 100.29 2 993 3 001 796.2 76
ФинАвиа 01 15.02.2019 47.99 −0.63 −1.30% 48.62 48.62 45.01 48.62 46.47 559 259 790.1 102
ФинАвиа 02 15.02.2019 9.97 −0.52 −4.96% 10.49 10.47 9.2 10.47 9.36 1 514 141 676.4 48
Финанс-М 1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФинСтанд01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФКОНС П02 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 15.02.2019 100.5 −0.1 −0.10% 100.6 101.31 100.5 101.31 100.65 55 55 356 7
ФолксвБ1P3 15.02.2019 100.2 +0.1 +0.10% 100.1 100.35 100.1 100.35 100.16 39 113 39 173 899.9 68
ФПК 01 15.02.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
ФПК 1P-01 15.02.2019 100.5 −0.35 −0.35% 100.85 100.5 100.5 100.5 100.5 60 60 300 3
ФПК 1P-02 15.02.2019 97.1 +0.25 +0.26% 96.85 97.1 97.1 97.1 97.1 1 971 1
ФПК 1P-03 15.02.2019 92.5 +0.4 +0.43% 92.1 92.09 92.01 92.5 92.39 77 71 141.9 8
ФПК 1P-04 15.02.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 15.02.2019 N/A 100.35 N/A N/A N/A N/A 0 0 0
ФПКГарИнP1 15.02.2019 100 0 0% 100 100 100 100 100 8 8 000 3
ФПКГарИнP2 15.02.2019 100 −1 −0.99% 101 100 100 100 100 79 79 000 4
ФПКГарИнP3 15.02.2019 99.9 +0.8 +0.81% 99.1 99.89 99.62 99.9 99.88 19 821 19 797 248.4 8
ФридФинБО1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСИ 01 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 15.02.2019 97.87 +0.17 +0.17% 97.7 97.87 97.87 97.87 97.87 7 6 850.9 3
ФСК ЕЭС Б4 15.02.2019 96.3 +0.25 +0.26% 96.05 95.9 95.9 96.3 95.93 61 58 519 3
ФСК ЕЭС-06 15.02.2019 100.79 +1.96 +1.98% 98.83 100.79 100.79 100.79 100.79 6 6 047.4 1
ФСК ЕЭС-07 15.02.2019 N/A 99.96 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 15.02.2019 N/A 99.85 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 15.02.2019 90.28 +0.29 +0.32% 89.99 90.28 90.28 90.28 90.28 1 902.8 1
ФСК ЕЭС-10 15.02.2019 N/A 98 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 15.02.2019 N/A 85.8 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-12 15.02.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 15.02.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 15.02.2019 100.23 +1.98 +2.02% 98.25 100.21 100.21 100.23 100.23 74 74 169.8 3
ФСК ЕЭС1Р1 15.02.2019 100.8 0 0% 100.8 100.8 100.8 100.8 100.8 2 2 016 1
ФСК ЕЭС-21 15.02.2019 N/A 96 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 15.02.2019 95.1 +0.03 +0.03% 95.07 95.1 95.06 95.1 95.08 12 11 409.8 6
ФСК ЕЭС-23 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 15.02.2019 100 −0.05 −0.05% 100.05 100 100 100 100 10 000 10 000 000 3
ФСК ЕЭС-25 15.02.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ХабарКрай7 15.02.2019 102.75 +0.45 +0.44% 102.3 102.75 102.75 102.75 102.75 22 22 605 3
Хакас2013 15.02.2019 99.8 +0.05 +0.05% 99.75 99.75 99.43 99.8 99.76 1 501 598 929.08 46
Хакас2014 15.02.2019 102.67 −0.48 −0.47% 103.15 102.63 102.63 103.12 102.93 116 35 820.93 18
Хакас2015 15.02.2019 102.66 −0.15 −0.15% 102.81 102.89 102.66 102.89 102.7 223 137 410.74 21
Хакас2016 15.02.2019 107.76 +0.02 +0.02% 107.74 108.09 107.55 108.09 107.64 66 71 041.6 37
ХКФинБ1P1 15.02.2019 100.55 +0.05 +0.05% 100.5 100.5 100.35 100.55 100.51 168 168 863.2 12
ХКФинБ1P2 15.02.2019 N/A 100 N/A N/A N/A 100 0 0 0
ХМАО 09 15.02.2019 102.46 +0.42 +0.41% 102.04 102.46 102.46 102.46 102.46 1 102.46 1
ХМАО 10 15.02.2019 102.99 0 0% 102.99 103.12 102.98 103.12 103.03 3 3 090.9 3
ХМАО 11 15.02.2019 N/A 97.75 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИнБ10 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 15.02.2019 101.89 −0.11 −0.11% 102 102 101.13 102 101.91 8 892 9 061 777.8 59
ЦППК П1Б1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 15.02.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ЧЗПСН-П Б1 15.02.2019 99.93 +0.03 +0.03% 99.9 99.93 99.8 99.94 99.87 2 774 2 770 389.9 57
ЧТПЗ 1P1 15.02.2019 102.9 −0.1 −0.10% 103 102.9 102.61 102.9 102.86 14 14 400.2 3
ЧТПЗ 1P2 15.02.2019 101.8 −0.17 −0.17% 101.97 101.97 101.8 101.97 101.84 2 997 3 052 057.6 16
ЧТПЗ 1P3 15.02.2019 101.58 +0.38 +0.38% 101.2 101.54 100.61 101.78 101.5 1 963 1 992 357.5 64
ЧТПЗ 1P4 15.02.2019 99.5 −0.39 −0.39% 99.89 99.5 99.5 99.5 99.5 24 23 880 1
Эквилиб 01 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЭквилибБО1 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЭквилибБО2 15.02.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Экспобанк3 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P1 15.02.2019 99.99 +0.04 +0.04% 99.95 99.99 99.95 100 100 5 439 4 084 602.27 10
ЭлемЛизБО3 15.02.2019 96.4 −0.65 −0.67% 97.05 96.9 96.4 96.9 96.67 100 96 670 4
ЭлемЛизБО4 15.02.2019 97.3 0 0% 97.3 97.33 97.3 97.33 97.3 136 132 329.5 2
ЮАИЗ 1-001 15.02.2019 100.5 −0.39 −0.39% 100.89 101 100.5 101 100.59 76 76 445 7
ЮгИнРегБО1 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ11 15.02.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ21 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ22 15.02.2019 N/A 100.88 N/A N/A N/A N/A 0 0 0
Якут 35006 15.02.2019 103.5 −0.93 −0.89% 104.43 104.45 103.5 104.45 103.56 132 41 007.9 6
Якут-07 об 15.02.2019 103.79 +0.44 +0.43% 103.35 103.27 102.75 103.79 103.28 227 93 774 14
Якут-08 об 15.02.2019 N/A 104.96 N/A N/A N/A N/A 0 0 0
Якут-09 об 15.02.2019 100.6 −0.3 −0.30% 100.9 100.6 100.6 100.6 100.6 3 3 018 1
Якут-10 об 15.02.2019 N/A 96.5 N/A N/A N/A N/A 0 0 0
Якут-11 об 15.02.2019 101.3 0 0% 101.3 101.3 101.3 101.3 101.3 6 6 078 2
ЯмалСтИн 1 15.02.2019 112.5 0 0% 112.5 112.5 112.5 112.5 112.5 100 112 500 2
ЯНАО-2016 15.02.2019 102.65 +0.1 +0.10% 102.55 102.65 102.65 102.65 102.65 118 72 676.2 2
ЯНАО2017-2 15.02.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2014 15.02.2019 101.08 −0.07 −0.07% 101.15 101.15 101.08 101.15 101.14 2 075 419 748.06 31
ЯрОбл 2016 15.02.2019 N/A 103.58 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 15.02.2019 99.48 −0.51 −0.51% 99.99 100.99 99.07 101.51 101.01 2 551 2 576 666.1 25
ЯрОбл35016 15.02.2019 97.9 0 0% 97.9 97.5 97.5 97.9 97.69 15 14 653 5
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.
