Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
4фин БО-0110:18:47N/AN/AN/AN/AN/AN/A000
BCS 08/2020.04.2018N/A97.5N/AN/AN/AN/A000
BCS 09/1812:15:4395.95+1.45+1.53%94.595.9595.9595.9595.952153 5202
BCS 10/1912:22:15106.5+6.5+6.50%100102.99102.99106.5104.094333 0724
BCS Ladder11:18:43N/A93N/AN/AN/AN/A000
BCS MICEX12:25:31N/AN/AN/AN/AN/AN/A000
BCS PFGR11:55:16105.5−0.37−0.35%105.87106.1105.5106.1106.03101 060 2503
BCS PFGRA20.04.2018N/AN/AN/AN/AN/AN/A000
BCS06/2012:11:0599.5−0.5−0.50%10098.198.199.598.82691 6002
CBOM 05/2520.04.2018N/A103N/AN/AN/AN/A000
iКОМКОРПБ111:23:29N/A105N/AN/AN/AN/A000
iРОСНАНО 412:09:07N/A96N/AN/AN/AN/A000
iРОСНАНО 512:08:56N/A95.2N/AN/AN/AN/A000
iРОСНАНО 611:28:35126.9400%126.94121121126.94121.021 0031 213 8082
iРОСНАНО 712:16:07N/A121.5N/AN/AN/AN/A000
iСЛТ 1Р112:20:2899.9900%99.9999.9999.9299.9999.991 7211 720 81511
iУОМЗ БО-110:43:37N/A103N/AN/AN/AN/A000
iУОМЗ БО-312:04:00N/A102N/AN/AN/AN/A000
RUS-1820.04.2018N/A101N/AN/AN/A102.3694000
RUS-1920.04.2018N/AN/AN/AN/AN/AN/A000
RUS-2020.04.2018N/AN/AN/AN/AN/AN/A000
RUS-2220.04.2018N/AN/AN/AN/AN/A101.5000
RUS-2320.04.2018N/AN/AN/AN/AN/AN/A000
RUS-2620.04.2018N/AN/AN/AN/AN/AN/A000
RUS-2720.04.2018N/AN/AN/AN/AN/AN/A000
RUS-2812:21:54N/A162N/AN/AN/A160.6241000
RUS-2920.04.2018N/AN/AN/AN/AN/AN/A000
RUS-3010:01:46N/A115N/AN/AN/AN/A000
RUS-4220.04.2018N/AN/AN/AN/AN/AN/A000
RUS-4320.04.2018N/AN/AN/AN/AN/AN/A000
RUS-4720.04.2018N/AN/AN/AN/AN/AN/A000
Uranium 0110:58:37N/A100N/AN/AN/AN/A000
Uranium 0211:23:08N/A105.99N/AN/AN/AN/A000
АбсолБO1P120.04.2018N/AN/AN/AN/AN/AN/A000
АбсолБO1P220.04.2018N/AN/AN/AN/AN/AN/A000
АбсолютБC110:00:03N/A100N/AN/AN/AN/A000
АбсолютБО312:15:14N/A100N/AN/AN/AN/A000
АбсолютБО510:09:35N/A100N/AN/AN/AN/A000
АвАгроБ1P110:03:01N/A100.57N/AN/AN/AN/A000
АвАгроБ1P210:03:29N/A100N/AN/AN/AN/A000
АвнгрдБ1Р120.04.2018N/AN/AN/AN/AN/AN/A000
АВТОБАН-Ф111:12:20N/A106.5N/AN/AN/AN/A000
АВТОБФ БП112:12:58N/A100.5N/AN/AN/AN/A000
Автодор1P110:08:17N/A106.3N/AN/AN/AN/A000
Автодор1P212:09:04101.1−0.05−0.05%101.15101.1101.1101.1101.11 4561 472 0165
АгроКомБО111:59:39N/A3.77N/AN/AN/AN/A000
АгроКомп0111:03:37N/A3.1N/AN/AN/AN/A000
Агронова0111:21:43N/A99.91N/AN/AN/AN/A000
АИЖ11-1А110:00:14N/AN/AN/AN/AN/AN/A000
АИЖ11-1А210:00:14N/A100N/AN/AN/AN/A000
АИЖ11А1/1210:00:14N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1310:00:10N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1210:09:35N/A100N/AN/AN/AN/A000
АИЖ11А2/1310:09:35N/A100N/AN/AN/AN/A000
АИЖК-10 А211:32:43N/A101.15N/AN/AN/AN/A000
АИЖК-11 А211:32:33N/A101.5N/AN/AN/AN/A000
АИЖК-12 А211:32:43N/A120N/AN/AN/AN/A000
АИЖК-13 А111:32:43N/A100.3N/AN/AN/AN/A000
АИЖК-13 А211:32:43N/A102N/AN/AN/AN/A000
АИЖК14-2А211:32:33N/A102.7N/AN/AN/AN/A000
АИЖК14-2А311:32:43N/A110.8N/AN/AN/AN/A000
АИЖК14-3А110:42:58N/AN/AN/AN/AN/AN/A000
АИЖК14-3А210:27:11N/AN/AN/AN/AN/AN/A000
АИЖК2014А211:32:43N/A85.4N/AN/AN/AN/A000
АИЖК2014А311:32:43N/A101.99N/AN/AN/AN/A000
Акрон 0412:24:45N/A105N/AN/AN/AN/A000
Акрон 0511:04:18N/A105N/AN/AN/AN/A000
Акрон Б1P112:24:42N/A104.85N/AN/AN/AN/A000
Акрон Б1P211:04:18N/A103.49N/AN/AN/AN/A000
Акрон БО-211:28:4010100%10110110110110111 0101
Акрон БО-312:13:02100.95+0.45+0.45%100.5100.95100.95100.95100.9566 0572
АЛЬФА БО3910:34:54N/A100.25N/AN/AN/AN/A000
АЛЬФА БО4011:25:20N/A100.26N/AN/AN/AN/A000
АльфаБО-0512:20:10N/A101.14N/AN/AN/AN/A000
АльфаБО-1212:24:4399.27−0.48−0.48%99.7599.2799.2799.2799.2710099 2704
АльфаБО-1311:30:10N/A102.4N/AN/AN/AN/A000
АльфаБО-1411:51:40N/A100.05N/AN/AN/AN/A000
АльфаБО-1511:51:45N/A100.35N/AN/AN/AN/A000
АльфаБО-1611:49:13N/A101.15N/AN/AN/AN/A000
АльфаБО-1711:29:53N/A107N/AN/AN/AN/A000
АльфаБО-1812:13:48N/A103.5N/AN/AN/AN/A000
АльфаБО-1911:29:58N/A101N/AN/AN/AN/A000
АльфаБО-2012:24:55102.6−0.7−0.68%103.3103.4102.6103.4102.51313 4342
АльфаБО-2111:51:55102.100%102.1102.1102.1102.1102.13636 7561
АльфаБО-2211:54:35N/A101.75N/AN/AN/AN/A000
АПРИФП БО112:25:2298.5−2.28−2.26%100.78100.598100.598.356 3436 238 550110
Апт36и6БО311:36:53N/A100N/AN/AN/AN/A000
АРАГОН об10:10:11N/A100N/AN/AN/AN/A000
АрчерФин0110:09:35N/A91N/AN/AN/AN/A000
АтомэнпБО110:10:11N/AN/AN/AN/AN/AN/A000
АтомэнпБО220.04.2018N/AN/AN/AN/AN/AN/A000
АтомэнпБО710:10:11N/A107.31N/AN/AN/AN/A000
АтомэнпБО811:04:47N/A109.82N/AN/AN/AN/A000
АшинМЗ БО111:51:49N/A88N/AN/AN/AN/A000
БалтЛиз110:02:34N/A100.03N/AN/AN/AN/A000
БалтЛиз210:01:04N/A100.03N/AN/AN/AN/A000
БалтЛизБО110:01:05N/A104.6N/AN/AN/AN/A000
БалтЛизБО211:34:30104.9900%104.99104.99104.99104.99104.9931 9691
БалтЛизБО311:48:10N/A105N/AN/AN/AN/A000
БалтЛизБП112:20:07101.5+0.49+0.49%101.01101.01101.01101.5101.461111 1602
БанкСОЮЗ0620.04.2018N/A99.95N/AN/AN/AN/A000
Башкорт8об11:29:12N/A109N/AN/AN/AN/A000
Башкорт9об12:13:19N/A103.4N/AN/AN/AN/A000
Башнефть0411:04:18N/A100.39N/AN/AN/AN/A000
Башнефть0612:07:20N/A100.75N/AN/AN/AN/A000
Башнефть0711:32:29N/A102.6N/AN/AN/AN/A000
Башнефть0811:04:18N/A100.69N/AN/AN/AN/A000
Башнефть0912:07:29N/A102.5N/AN/AN/AN/A000
БашнфБ1P1R12:07:07N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R12:07:24N/A106.25N/AN/AN/AN/A000
БашнфБ1P3R12:07:22N/AN/AN/AN/AN/AN/A000
БашнфтБО1011:53:54N/AN/AN/AN/AN/AN/A000
БашнфтБО211:53:20N/AN/AN/AN/AN/AN/A000
БашнфтБО311:53:23N/AN/AN/AN/AN/AN/A000
БашнфтБО411:53:49N/AN/AN/AN/AN/AN/A000
БашнфтБО512:07:34N/A102.19N/AN/AN/AN/A000
БашнфтБО611:53:28N/A108.7N/AN/AN/AN/A000
БашнфтБО711:53:54N/AN/AN/AN/AN/AN/A000
БашнфтБО811:55:57N/A110N/AN/AN/AN/A000
БашнфтБО911:53:42N/A104.35N/AN/AN/AN/A000
БелгОб201312:13:54N/A101.65N/AN/AN/AN/A000
БелгОб201411:59:48N/A102.85N/AN/AN/AN/A000
БелгОб201512:22:29N/A106.2N/AN/AN/AN/A000
БелгОб201612:14:31N/A110N/AN/AN/AN/A000
БелгОб201712:14:40N/A107N/AN/AN/AN/A000
БелугаБО-410:09:35N/AN/AN/AN/AN/AN/A000
БелугаБО-510:00:25N/A106N/AN/AN/AN/A000
БелугаБП110:20:36103.25−0.25−0.24%103.5103.25103.25103.25103.252424 7801
БизнКонс 120.04.2018N/A95N/AN/AN/AN/A000
БизнКонсБ120.04.2018N/A100N/AN/AN/AN/A000
БинбанкБ0212:25:31101.5−0.1−0.10%101.6101.5101.5101.5101.5378383 6701
БинбанкБ0312:24:24N/A101.21N/AN/AN/AN/A000
БинбанкБ0411:03:42N/A100.92N/AN/AN/AN/A000
БинбанкБ0511:20:47N/A101.12N/AN/AN/AN/A000
БинбанкБ0610:10:54N/A99.5N/AN/AN/AN/A000
БинбанкБ0711:50:06N/A100.1N/AN/AN/AN/A000
БинбанкБ0812:22:5690.03−1.53−1.67%91.5690.0390.0390.0390.0219001
БинбанкБ0911:48:1692.500%92.592.592.592.592.57670 3002
БинбанкБ1010:19:18N/A100.11N/AN/AN/AN/A000
БинбанкБ1110:19:30N/A100.57N/AN/AN/AN/A000
БинбанкБ1211:13:00N/A100.35N/AN/AN/AN/A000
БинбанкБ1310:19:51N/A100.16N/AN/AN/AN/A000
БинбанкБ1412:19:28100.100%100.1100.45100.1100.45100.174848 1005
БинбанкБП310:26:08N/A108.78N/AN/AN/AN/A000
БинбанкБП412:16:29N/A101N/AN/AN/AN/A000
БинбанкБП511:41:31101.1500%101.15101.1101.1101.15101.12 1452 168 6683
БКЕ Б-1P-111:45:41N/A103.25N/AN/AN/AN/A000
БКЗФин 0110:00:02N/A99.9N/AN/AN/AN/A000
БСК 1P112:15:02100.98+0.23+0.23%100.75100.8100.7100.98100.734646 3373
ВБРР Б1P112:14:41N/A102N/AN/AN/AN/A000
ВБРР Б1P211:51:43N/A100.4N/AN/AN/AN/A000
ВейлФин111:44:46N/A85N/AN/AN/AN/A000
ВертолетБ110:00:03N/A118.02N/AN/AN/AN/A000
ВертолетБ211:28:32N/A100N/AN/AN/AN/A000
ВертолетБ310:38:41N/AN/AN/AN/AN/AN/A000
ВертолетБ411:30:42N/A102.86N/AN/AN/AN/A000
Вертолеты120.04.2018N/A100.4N/AN/AN/AN/A000
Вертолеты220.04.2018N/A100N/AN/AN/AN/A000
ВерЦемЗав112:14:4299.97−0.26−0.26%100.2399.9799.9799.9799.9743 9991
Веста 0110:09:35N/A100N/AN/AN/AN/A000
ВИСДев 0110:09:35N/A100N/AN/AN/AN/A000
ВлгОб3500412:17:02N/A100.26N/AN/AN/AN/A000
ВлгОб3500512:16:06N/A101.8N/AN/AN/AN/A000
ВлгОб3500611:20:51N/A107.3N/AN/AN/AN/A000
ВлгОб3500712:17:16N/A104.21N/AN/AN/AN/A000
ВолгКапПБ110:47:11N/A99.65N/AN/AN/AN/A000
ВолгогОб1212:11:39101+0.95+0.95%100.05100.2100.2101100.981 320133 2943
Волгогр 0712:11:29N/A104.8N/AN/AN/AN/A000
Волгогр 0812:19:16N/A108.6N/AN/AN/AN/A000
ВолгСпорт120.04.2018N/A84N/AN/AN/AN/A000
ВолгСпорт210:09:35N/A100N/AN/AN/AN/A000
Волжск201412:14:20N/A109.99N/AN/AN/AN/A000
ВоронежОб712:02:57105.6+0.83+0.79%104.77105.6105.6105.6105.652 6401
ВостЭксБ 312:05:17N/A99.99N/AN/AN/AN/A000
ВостЭксБ-212:09:238000%80808080804838 4001
ВостЭксБО710:00:01N/A100N/AN/AN/AN/A000
ВржОб3400611:24:32100.100%100.1100.1100.1100.1100.151 0011
ВСИА2012 А11:32:36N/A101.85N/AN/AN/AN/A000
ВСИА2012 Б10:00:14N/AN/AN/AN/AN/AN/A000
ВСК 01P-0111:20:49N/A100.9N/AN/AN/AN/A000
ВТБ 2ИПА20.04.2018N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ10:10:11N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА10:00:10N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ10:10:11N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА10:00:10N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ10:09:35N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА10:00:10N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ10:09:35N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА10:00:10N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ10:09:35N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА10:00:10N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ10:00:10N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-112:25:31N/A100.61N/AN/AN/AN/A000
ВТБ Б-1-211:57:37100.68−0.22−0.22%100.9100.68100.68100.68100.6811 0071
ВТБ БО-2612:15:32100.35−0.09−0.09%100.44100.35100.35100.35100.359292 3222
ВТБ БО-3011:24:18N/A101.23N/AN/AN/AN/A000
ВТБ БО-4311:24:00N/A100.09N/AN/AN/AN/A000
ВТБЛизФБО110:00:10N/A100N/AN/AN/AN/A000
ВТБЛизФБО210:00:10N/A100.01N/AN/AN/AN/A000
ВТБЛизФБО310:00:10N/A100N/AN/AN/AN/A000
ВТБЛизФБО410:00:10N/A100N/AN/AN/AN/A000
ВТБЛизФБО510:00:10N/A100N/AN/AN/AN/A000
ВТБЛизФБО610:00:10N/A100N/AN/AN/AN/A000
ВТБЛизФБО710:00:10N/A100N/AN/AN/AN/A000
ВТБЛизФБО810:00:10N/A100N/AN/AN/AN/A000
ВТОРРЕС Б112:22:551.51+0.11+7.86%1.41.411.411.511.42395538
ВЦЗ 1P1R12:25:11N/A102.25N/AN/AN/AN/A000
ВымпелКБО220.04.2018N/AN/AN/AN/AN/AN/A000
ВымпелКБО311:23:55N/A84.44N/AN/AN/AN/A000
ВымпелКом111:23:23N/A98.32N/AN/AN/AN/A000
ВымпелКом211:23:29N/A100.1N/AN/AN/AN/A000
ВымпелКом411:23:08N/A99.7N/AN/AN/AN/A000
ВЭБ 0612:09:15102.45+0.16+0.16%102.29102.45102.45102.45102.4533 0741
ВЭБ 0812:25:14N/A105.31N/AN/AN/AN/A000
ВЭБ 0912:09:34N/A103.48N/AN/AN/AN/A000
ВЭБ 1012:09:46N/A103.7N/AN/AN/AN/A000
ВЭБ 1812:09:51N/A104N/AN/AN/AN/A000
ВЭБ 1912:09:55N/A105.85N/AN/AN/AN/A000
ВЭБ 2112:09:09N/A102.3N/AN/AN/AN/A000
ВЭБ 3112:09:29N/AN/AN/AN/AN/AN/A000
ВЭБ Б0312:08:38N/A100.7N/AN/AN/AN/A000
ВЭБ Б0412:10:00N/A100.9N/AN/AN/AN/A000
ВЭБ Б0512:08:43N/A105N/AN/AN/AN/A000
ВЭБ Б1112:10:05N/AN/AN/AN/AN/AN/A000
ВЭБ Б1412:25:14N/A100.59N/AN/AN/AN/A000
ВЭБ ПБО1Р112:08:48N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р212:08:55N/A103.9N/AN/AN/AN/A000
ВЭБ ПБО1Р312:06:37N/A97N/AN/AN/A99.5000
ВЭБ ПБО1Р412:08:59N/A103.35N/AN/AN/AN/A000
ВЭБ ПБО1Р512:09:04N/AN/AN/AN/AN/AN/A000
ВЭБ ПБО1Р612:14:07N/A100.56N/AN/AN/AN/A000
ВЭБ ПБО1Р712:12:16N/A102.55N/AN/AN/AN/A000
ВЭБ ПБО1Р820.04.2018N/A100.2N/AN/AN/AN/A000
ВЭБ ПБО1Р912:25:31103.2+0.01+0.01%103.19102.92102.92104.2103.26 0216 213 6787
ВЭБ1P-K02220.04.2018N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K02520.04.2018N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K02710:00:40N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K02810:00:40N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K02910:00:40N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K03020.04.2018N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K03120.04.2018N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K03210:00:40N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K03310:00:41N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K03420.04.2018N/AN/AN/AN/AN/AN/A000
ВЭБ1P-K04410:00:41N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-110:27:11N/A100.8N/AN/AN/AN/A000
ВЭБЛиз 1211:27:54N/A100.15N/AN/AN/AN/A000
ВЭБЛиз 1311:27:56N/A100.2N/AN/AN/AN/A000
ВЭБлиз2Р-112:10:16N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0112:10:20N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0211:28:31N/A101.2N/AN/AN/AN/A000
ВЭБлизБ0311:04:19N/A103N/AN/AN/AN/A000
ВЭБлизБ0411:21:16100.14−0.01−0.01%100.15100.14100.14100.14100.1511 0011
ВЭБлизБ0511:05:51N/A100.14N/AN/AN/AN/A000
ВЭБлизБ0611:05:18N/A100.4N/AN/AN/AN/A000
ВЭБлизБ0711:05:06N/A100.4N/AN/AN/AN/A000
ВЭБлизБ0911:04:20N/AN/AN/AN/AN/AN/A000
ВЭБлизинг311:28:31N/A100.05N/AN/AN/AN/A000
ВЭБлизинг411:35:18N/A100.12N/AN/AN/AN/A000
ВЭБлизинг511:23:13N/A99.7N/AN/AN/AN/A000
ВЭБлизинг820.04.2018N/A102.77N/AN/AN/AN/A000
ВЭБлизинг920.04.2018N/A103.85N/AN/AN/AN/A000
ВЭБПБО1Р1012:08:24N/A101.59N/AN/AN/AN/A000
ВЭБПБО1Р1112:08:33N/AN/AN/AN/AN/AN/A000
Газпнф1P1R11:33:52N/A104.5N/AN/AN/AN/A000
Газпнф1P2R10:00:04N/AN/AN/AN/AN/AN/A000
Газпнф1P3R11:54:48101.6+0.01+0.01%101.59101.6101.6101.6101.62 3092 345 9445
Газпнф1P4R11:24:16102.15−0.15−0.15%102.3102.15102.15102.15102.15103105 2151
Газпнф1P5R10:08:15N/A103N/AN/AN/AN/A000
Газпнф1P6R11:55:559900%9999999999109 9001
Газпрнеф1012:04:36N/A102.08N/AN/AN/AN/A000
ГазпрнефБ111:24:07N/A105.4N/AN/AN/AN/A000
ГазпрнефБ310:09:28N/A102.72N/AN/AN/AN/A000
ГазпрнефБ411:32:21N/A106.2N/AN/AN/AN/A000
Газпрнефт412:08:1194.92+0.42+0.44%94.594.7492.6794.9294.332624 5263
ГазпромБ1920.04.2018N/AN/AN/AN/AN/AN/A000
ГазпромБ2020.04.2018N/AN/AN/AN/AN/AN/A000
ГазпромКБ111:51:47N/A99N/AN/AN/AN/A000
ГазпромКБ211:20:50N/A98N/AN/AN/AN/A000
ГазпромКБ311:51:56N/A98.75N/AN/AN/AN/A000
ГазпромКБ412:21:52100.1800%100.18100.18100.18100.18100.181010 0181
ГазпромКБ512:22:33105−1.75−1.64%106.7510510510510511 0501
ГазпромКБ620.04.2018N/A105.35N/AN/AN/AN/A000
ГарСтрой0120.04.2018N/A100.15N/AN/AN/AN/A000
ГеотекС 112:22:0992.81−0.17−0.18%92.9893.292.8193.4593.43158101 8526
ГИДРОМАШБ112:22:10104.17+0.18+0.17%103.99104.17104.17104.17104.1711 0421
ГлДорога 310:05:42N/A70N/AN/AN/AN/A000
ГлДорога 612:19:03N/A73N/AN/AN/AN/A000
ГлДорога 711:46:32N/A92.6N/AN/AN/AN/A000
ГлобэксБО911:23:08N/A98.99N/AN/AN/AN/A000
ГПБ 1110:02:34N/A101N/AN/AN/AN/A000
ГПБ 1220.04.2018N/A100.7N/AN/AN/AN/A000
ГПБ 1-ИП-А10:00:14N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б10:00:14N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП11:11:06100.01−0.99−0.98%101100100100.01100.0133 0002
ГПБ БО-0712:02:33100+0.1+0.10%99.91001001001007 1997 199 0001
ГПБ БО-0811:23:27N/A100N/AN/AN/AN/A000
ГПБ БО-0911:25:37N/A99.52N/AN/AN/AN/A000
ГПБ БО-1011:21:08N/A100.24N/AN/AN/AN/A000
ГПБ БО-1111:40:42N/A99N/AN/AN/AN/A000
ГПБ БО-1210:09:58N/A102.4N/AN/AN/AN/A000
ГПБ БО-1311:24:16N/A102.75N/AN/AN/AN/A000
ГПБ БО-1412:23:18102.4500%102.45102.45102.45102.45102.451414 3431
ГПБ БО-1512:03:34101.48−0.01−0.01%101.49101.48101.48101.48101.48103104 5241
ГПБ БО-1612:15:06N/A103.89N/AN/AN/AN/A000
ГПБ БО-1711:35:18N/A102.75N/AN/AN/AN/A000
ГПБ БО-1812:19:4699.25−0.95−0.95%100.2999999.2599.13200198 2502
ГПБ БО-1911:55:37100.05−1.95−1.91%102100.05100.05100.05100.0541 65941 679 8303
ГПБ БО-2112:10:21N/A101.7N/AN/AN/AN/A000
ГПБ БО-2211:35:23N/A100.99N/AN/AN/AN/A000
ГПБ БО-2312:14:42N/A103.5N/AN/AN/AN/A000
ГПБ БО-2411:52:53N/A103.6N/AN/AN/AN/A000
ГПБ БО-2512:16:55101.400%101.4101.4101.4101.4101.4155157 1701
ГПБАэро 0210:00:04N/A104N/AN/AN/AN/A000
ГрузЦ БОП111:44:04102−0.1−0.10%102.11021021021025255 0002
ГСС БО-0411:46:41N/A95.11N/AN/AN/AN/A000
ГСС БО-0512:14:25101−1.71−1.66%102.71101.5101101.5101.168181 9363
ГТЛК 1P-0110:42:36N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0210:42:36N/A100N/AN/AN/AN/A000
ГТЛК 1P-0312:24:26116.94−0.04−0.03%116.98116.03116.02116.94116.086474 2904
ГТЛК 1P-0412:20:04110−0.2−0.18%110.2110.24110110.24110.231 3801 521 1923
ГТЛК 1P-0520.04.2018N/A100.2N/AN/AN/A100.6809000
ГТЛК 1P-0611:59:04N/A107.9N/AN/AN/AN/A000
ГТЛК 1P-0712:05:36100.700%100.7100.7100.7100.7100.75959 4131
ГТЛК 1P-0812:21:44100.12−0.93−0.92%101.05101.03100.12101.03100.422 0122
ГТЛК 1P-0912:15:23N/A98.1N/AN/AN/AN/A000
ГТЛК БО-0112:11:22101.16−0.03−0.03%101.19101.15101.15101.16101.1612224 6822
ГТЛК БО-0211:53:08100.51−0.6−0.59%101.11100.52100.51100.52100.5181 6083
ГТЛК БО-0310:04:56N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0410:47:05102.2+0.35+0.34%101.85102.2102.2102.2102.24242 9241
ГТЛК БО-0512:03:46N/A115.69N/AN/AN/AN/A000
ГТЛК БО-0611:55:47103.9900%103.99103.99103.99103.99103.9911 0401
ГТЛК БО-0712:19:57N/A102.14N/AN/AN/AN/A000
ГТЛК БО-0810:12:07N/A110.21N/AN/AN/AN/A000
ДелоПортс112:05:59102.600%102.6102.6102.6102.6102.644 1041
ДелПорт1P111:35:23N/A102N/AN/AN/AN/A000
ДелПорт1P220.04.2018N/AN/AN/AN/AN/AN/A000
ДельКрБ1P111:33:16N/A102N/AN/AN/AN/A000
Дельта10ИП11:32:28N/A99.22N/AN/AN/AN/A000
Дельта13ИП11:35:39N/A103.56N/AN/AN/AN/A000
Дельта14ИП11:32:37N/A114.4N/AN/AN/AN/A000
Дельта15ИП11:32:38117.6−0.9−0.76%118.5117.6117.6117.6117.62 0002 352 0001
Дельта17ИП11:32:43103.1−0.5−0.48%103.6103.1103.1103.1103.12 0002 062 0001
Дельта18ИП11:32:36N/A104.7N/AN/AN/AN/A000
Дельта19ИП11:32:36N/AN/AN/AN/AN/AN/A000
ДельтКрБ1210:00:03N/A103.8N/AN/AN/AN/A000
ДельтКрБ1910:10:11N/A99.75N/AN/AN/AN/A000
ДельтКрБ2011:33:28N/A104.5N/AN/AN/AN/A000
ДельтКрБ2510:15:49N/A102.1N/AN/AN/AN/A000
ДельтКрБ2610:14:32N/A103.1N/AN/AN/AN/A000
ДельтКрБО511:33:22N/A104.9N/AN/AN/AN/A000
ДельтКрБО720.04.2018N/AN/AN/AN/AN/AN/A000
ДельтКрБО810:45:06N/A105N/AN/AN/AN/A000
ДельФинБО110:03:56N/A100N/AN/AN/AN/A000
ДельФинБО210:03:56N/A10N/AN/AN/AN/A000
Держава 0310:10:11N/A103N/AN/AN/AN/A000
ДержаваБ0110:00:14N/A101N/AN/AN/AN/A000
ДерПлат1P110:47:08N/A100N/AN/AN/AN/A000
ДетМир Б-412:16:26103.85+0.53+0.51%103.32103.53103.53103.89103.845253 9993
ДиджИнв 0110:00:02N/A0.51N/AN/AN/AN/A000
ДиджИнвБ0110:00:03N/A0.57N/AN/AN/AN/A000
ДиджИнвБ0210:00:03N/A0.67N/AN/AN/AN/A000
ДиджИнвБ0310:00:03N/A0.65N/AN/AN/AN/A000
ДиджИнвБ0410:00:03N/A0.6N/AN/AN/AN/A000
ДиджИнвБ0510:00:03N/A0.65N/AN/AN/AN/A000
ДиджИнвБ0610:00:03N/A0.57N/AN/AN/AN/A000
ДиджИнвБ0710:00:03N/A0.65N/AN/AN/AN/A000
ДОК-15 БО111:32:2210000%10010010010010011 0001
ДОМ 1P-3R10:00:41N/A99.7N/AN/AN/AN/A000
ДОМ.РФ 8об11:23:09N/A102N/AN/AN/AN/A000
ДОМ.РФ Б1012:16:52N/AN/AN/AN/AN/AN/A000
ДОМ.РФ Б-410:00:25N/AN/AN/AN/AN/AN/A000
ДОМ.РФ Б-512:05:48N/A102.8N/AN/AN/AN/A000
ДОМ.РФ Б-611:35:25N/AN/AN/AN/AN/AN/A000
ДОМ.РФ Б-712:16:55N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-810:00:26N/A100.8N/AN/AN/AN/A000
ДОМ.РФ Б-912:16:48N/A100.57N/AN/AN/AN/A000
ДОМ.РФ10об11:28:32N/A100.5N/AN/AN/AN/A000
ДОМ.РФ11об11:04:18N/A100N/AN/AN/AN/A000
ДОМ.РФ14об11:20:18107.9−0.25−0.23%108.15107.9107.9107.9107.91516 1851
ДОМ.РФ15об11:20:41N/A113N/AN/AN/AN/A000
ДОМ.РФ16об11:04:18N/A103N/AN/AN/AN/A000
ДОМ.РФ17об11:31:18N/A103.5N/AN/AN/AN/A000
ДОМ.РФ18об11:04:18N/A100N/AN/AN/AN/A000
ДОМ.РФ19об11:04:18N/A101N/AN/AN/AN/A000
ДОМ.РФ1P1R12:24:28N/A100.3N/AN/AN/AN/A000
ДОМ.РФ1P2R12:16:10N/A100N/AN/AN/AN/A000
ДОМ.РФ20об11:04:18N/A105.75N/AN/AN/AN/A000
ДОМ.РФ21об11:28:31N/A103N/AN/AN/AN/A000
ДОМ.РФ24об11:35:11N/AN/AN/AN/AN/AN/A000
ДОМ.РФ25об11:28:31N/AN/AN/AN/AN/AN/A000
ДОМ.РФ26об11:04:18N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об11:04:18N/A102.3N/AN/AN/AN/A000
ДОМ.РФ31об10:23:59N/AN/AN/AN/AN/AN/A000
ДомДен БО112:17:34N/A48.3N/AN/AN/AN/A000
ДомДенБ1Р112:23:3770.04−1.1−1.55%71.1473.970.0173.971.541 374982 96363
ДрктЛиз1P112:25:31101.45−0.05−0.05%101.5100.66100.66101.45101.34848 6228
ДрктЛиз1P212:16:0699.9−0.09−0.09%99.99100.899.9100.8100.427171 2995
ДФФ 1Р-0112:21:03N/A102N/AN/AN/AN/A000
ЕАБР0110:45:10N/A101.3N/AN/AN/AN/A000
ЕАБР0210:00:01N/A100.15N/AN/AN/AN/A000
ЕАБР0520.04.2018N/A102.5N/AN/AN/AN/A000
ЕАБР0610:10:03N/A100N/AN/AN/AN/A000
ЕАБР0710:53:4410000%10010010010010055 0002
ЕАБР0812:05:06N/A102.05N/AN/AN/AN/A000
ЕАБР0910:00:01N/A98N/AN/AN/AN/A000
ЕАБР1020.04.2018N/AN/AN/AN/AN/AN/A000
ЕАБР1120.04.2018N/A100.2N/AN/AN/AN/A000
ЕБРР 06обл20.04.2018N/AN/AN/AN/AN/AN/A000
ЕБРР 07обл20.04.2018N/AN/AN/AN/AN/AN/A000
ЕБРР 08обл20.04.2018N/AN/AN/AN/AN/AN/A000
Европлан-420.04.2018N/A100N/AN/AN/AN/A000
Европлан-520.04.2018N/A100N/AN/AN/AN/A000
ЕвропланБ120.04.2018N/A94.14N/AN/AN/AN/A000
ЕвропланБ210:17:33N/A99.9N/AN/AN/AN/A000
ЕвропланБ711:44:06N/A101.8N/AN/AN/AN/A000
ЕвроХим 0211:27:49N/A100.85N/AN/AN/AN/A000
ЕвроХим 0310:00:24N/A100N/AN/AN/AN/A000
ЕврфинМНБ120.04.2018N/A100N/AN/AN/AN/A000
ЕврфНедвБ110:00:11N/A100N/AN/AN/AN/A000
ЕврХимБ1Р111:56:05103.05+0.05+0.05%103102102103.05103.055 0165 168 8733
ЕврХимБ1Р211:30:23N/A102.5N/AN/AN/AN/A000
ЕврХол1P1R11:41:24114+0.01+0.01%113.99114.64112114.64113.5533 4063
ЕврХолдФ 812:16:42105.9−0.07−0.07%105.97105.9105.9105.9105.91313 7671
ЖКИнвБО0111:55:03N/A100.45N/AN/AN/AN/A000
ЗапСибКБ-212:22:53N/A104N/AN/AN/AN/A000
Зенит 10об11:36:30N/A99.95N/AN/AN/AN/A000
Зенит 11об11:58:09N/A99.95N/AN/AN/AN/A000
ЗенитБО-0820.04.2018N/AN/AN/AN/AN/AN/A000
ЗенитБО-0911:10:19N/A99.6N/AN/AN/AN/A000
ЗенитБО-1020.04.2018N/AN/AN/AN/AN/AN/A000
ЗенитБО-1111:27:39100+0.05+0.05%99.951001001001003131 0001
ЗенитБО-1311:28:13N/A100.2N/AN/AN/AN/A000
ЗенитБО-1410:10:16N/A99.77N/AN/AN/AN/A000
ЗенитБО1P110:00:14N/AN/AN/AN/AN/AN/A000
ЗенитБО1P210:00:11N/AN/AN/AN/AN/AN/A000
ЗСД 0110:10:11N/A100N/AN/AN/AN/A000
ЗСД 0210:10:12N/A100N/AN/AN/AN/A000
ЗСД 0310:18:43N/A107N/AN/AN/AN/A000
ЗСД 0410:18:43N/A107N/AN/AN/AN/A000
ЗСД 0510:18:43N/A107N/AN/AN/AN/A000
ИА АкБар2А11:32:28N/A103.15N/AN/AN/AN/A000
ИА АкБарсА20.04.2018N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ20.04.2018N/AN/AN/AN/AN/AN/A000
ИА АТБ 2 А11:32:29N/A101.1N/AN/AN/AN/A000
ИА АТБ А11:32:36N/A101N/AN/AN/AN/A000
ИА Вега1 А11:32:43N/A105.65N/AN/AN/AN/A000
ИА Вега2 А11:32:43N/A105.8N/AN/AN/AN/A000
ИА ДВИЦ1 А11:32:33N/A99.05N/AN/AN/AN/A000
ИА ИНТЕХ А11:32:33N/A99.85N/AN/AN/AN/A000
ИА ИТБ 14А10:00:15N/AN/AN/AN/AN/AN/A000
ИА ИТБ 14Б10:00:15N/AN/AN/AN/AN/AN/A000
ИА Кама 0120.04.2018N/A55N/AN/AN/AN/A000
ИА КМ 0120.04.2018N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0111:32:43N/A102.75N/AN/AN/AN/A000
ИА МТСБ А11:32:38N/A102.55N/AN/AN/AN/A000
ИА ПСБ201311:32:36N/A100.4N/AN/AN/AN/A000
ИА ПСПб А11:32:36N/A102N/AN/AN/AN/A000
ИА СБ-14 А10:00:11N/AN/AN/AN/AN/AN/A000
ИА СБ-14 Б10:00:11N/AN/AN/AN/AN/AN/A000
ИА ТКБ-1 А11:32:28N/A95N/AN/AN/AN/A000
ИА ТКБ-2 А11:32:33N/A105N/AN/AN/AN/A000
ИА ТФБ1 А11:32:43N/A103.99N/AN/AN/AN/A000
ИА ФабИЦБ111:32:43N/A115N/AN/AN/AN/A000
ИА ФабИЦБ211:32:43N/A105.2N/AN/AN/AN/A000
ИА ХМБ-1 А11:32:36N/A101.95N/AN/AN/AN/A000
ИА ХМБ-2 А20.04.2018N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б20.04.2018N/AN/AN/AN/AN/AN/A000
ИААбсолют111:32:36N/A100.25N/AN/AN/AN/A000
ИААбсолют211:32:36N/A100.4N/AN/AN/AN/A000
ИААбсолют311:32:36N/A101.2N/AN/AN/AN/A000
ИААбсолют411:32:43N/A103.55N/AN/AN/AN/A000
ИАбсолют1Б20.04.2018N/AN/AN/AN/AN/AN/A000
ИАбсолют2Б20.04.2018N/AN/AN/AN/AN/AN/A000
ИАбсолют3Б20.04.2018N/A100N/AN/AN/AN/A000
ИАБСПБ201611:36:05N/A104.15N/AN/AN/AN/A000
ИАВ 3 А11:32:37N/A102.25N/AN/AN/AN/A000
ИАВ 4 А11:32:33N/A88.82N/AN/AN/AN/A000
ИАВ 511:32:33N/A101.75N/AN/AN/AN/A000
ИАВТБ2014А10:00:11N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А10:00:11N/AN/AN/AN/AN/AN/A000
ИАМетинв1А11:32:43N/A101.65N/AN/AN/AN/A000
ИАМКБ2014А11:32:37N/A101.9N/AN/AN/AN/A000
ИАМлтор1А311:32:43N/A102.2N/AN/AN/AN/A000
ИАМлтор1А411:32:33N/A107.55N/AN/AN/AN/A000
ИАМлторг1А11:32:33N/A99.9N/AN/AN/AN/A000
ИАМлторг2А11:32:43N/A101.5N/AN/AN/AN/A000
ИАМосков 110:03:35N/A62.68N/AN/AN/AN/A000
ИАНадежД1А11:32:33N/A100.4N/AN/AN/AN/A000
ИАПетрок1А11:32:37N/A101.55N/AN/AN/AN/A000
ИАПульс-1А11:32:33N/A101N/AN/AN/AN/A000
ИАПульс-2А11:32:33N/A101.9N/AN/AN/AN/A000
ИАРайф01-А10:09:35N/A94.27N/AN/AN/AN/A000
ИАСанр1А10:13:04N/A70N/AN/AN/AN/A000
ИАСанр2А10:09:35N/A70N/AN/AN/AN/A000
ИАСОЮЗ-1А11:32:33N/A102.8N/AN/AN/AN/A000
ИАФабИЦБ0120.04.2018N/AN/AN/AN/AN/AN/A000
ИАФабИЦБ0211:32:43N/A111N/AN/AN/AN/A000
ИАФабИЦБ0311:32:43N/A103.5N/AN/AN/AN/A000
ИАФабИЦБ0420.04.2018N/AN/AN/AN/AN/AN/A000
ИАФора14 А11:32:33N/A100.8N/AN/AN/AN/A000
ИАЭклипс1А11:32:43N/A99.9N/AN/AN/AN/A000
ИК МБС БО110:00:11N/A100.05N/AN/AN/AN/A000
ИКС5Фин1P111:29:12N/A102.81N/AN/AN/AN/A000
ИКС5Фин1P210:00:04N/A101N/AN/AN/AN/A000
ИКС5Фин1P312:19:58N/A100N/AN/AN/A98.6000
ИКС5ФинБО420.04.2018N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО511:28:46N/A101.5N/AN/AN/AN/A000
ИКС5ФинБО611:28:59N/A101.1N/AN/AN/AN/A000
ИКС5ФинБО711:29:14N/A102.18N/AN/AN/AN/A000
ИНВЕКТОР 210:10:11N/A94.2N/AN/AN/AN/A000
ИНВПРО 0112:07:07N/A20N/AN/AN/AN/A000
ИНВПРО 0211:57:07N/A0.03N/AN/AN/AN/A000
ИНВПРО 0312:19:21N/A2N/AN/AN/AN/A000
ИНГБ-БО111:35:23N/A99.69N/AN/AN/AN/A000
ИНГБ-БО510:16:06N/A105.3N/AN/AN/AN/A000
ИНГР Б1P111:23:51100.4500%100.45100.45100.45100.45100.4533 0141
ИНГР БО-0110:00:13N/A100.2N/AN/AN/AN/A000
ИнДевелБО110:10:11N/A100N/AN/AN/AN/A000
Интеза БО311:27:16N/A100N/AN/AN/AN/A000
ИнтезБ1P1R11:20:13N/A103.5N/AN/AN/AN/A000
Интехэл Б110:10:11N/A100N/AN/AN/AN/A000
ИнфВотч1P112:25:24N/A104N/AN/AN/AN/A000
ИркОбл201611:29:31N/A106N/AN/AN/AN/A000
ИРКУТ БО-411:55:01N/A100.75N/AN/AN/AN/A000
ИФКСОЮЗ210:10:11N/A100N/AN/AN/AN/A000
ИФКСОЮЗ310:00:01N/A87N/AN/AN/AN/A000
Калаш БП112:24:16N/A106N/AN/AN/AN/A000
КалинОбл1612:14:20N/A110.1N/AN/AN/AN/A000
КалинОбл1711:33:56N/A102.25N/AN/AN/AN/A000
КАМАЗ 1210:00:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1320.04.2018N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1420.04.2018N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1510:00:03N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-411:29:01N/A102.7N/AN/AN/AN/A000
КАМАЗ БО-510:02:16N/A100N/AN/AN/AN/A000
Карелия 1612:24:04N/A100N/AN/AN/AN/A000
Карелия 1712:19:49103.75+1.7+1.67%102.05103.35102.32103.75103.079 1622 832 89438
Карелия 1812:05:08100.1+0.03+0.03%100.07100.02100.02100.1100.1393393 38911
КаркадеБ0212:20:46100.08+0.17+0.17%99.91100.07100.07100.08100.08113 6993
КаркадеБ0312:24:44103.3−0.19−0.18%103.49103.02102.01103.3102.89138106 7646
КЕБ Б01P0112:11:04101.9900%101.99101.99101.99101.99101.991010 1991
КемерОбл1312:13:34100.21−0.75−0.74%100.96100.21100.21100.21100.2115011
КемерОбл1711:20:05N/A105.5N/AN/AN/AN/A000
КИТФКапБ1010:00:04N/A80N/AN/AN/AN/A000
КИТФКапБО412:22:55N/A66.67N/AN/AN/AN/A000
КИТФКапБО510:00:02N/A99.8N/AN/AN/AN/A000
КИТФКапБО610:00:04N/A100.5N/AN/AN/AN/A000
КИТФКапБО710:00:03N/A100.5N/AN/AN/AN/A000
КИТФКапБО810:00:03N/A100.05N/AN/AN/AN/A000
КИТФКапБО910:00:03N/A98.9N/AN/AN/AN/A000
КОБР-610:16:31N/A99.999N/AN/AN/AN/A000
КОБР-712:00:25100.01400%100.014100.014100.014100.014100.0141 0001 000 1401
КОБР-810:06:05N/A100.02N/AN/AN/AN/A000
КОМИ 11 об11:56:01N/A103N/AN/AN/AN/A000
КОМИ 12 об12:18:32108.4−0.35−0.32%108.75108.4108.4108.4108.4372 150282 387 4207
КОМИ 13 об10:00:15N/AN/AN/AN/AN/AN/A000
КОМИ 14 об11:32:29N/A102.85N/AN/AN/AN/A000
КонцесВ 0110:10:11N/A100N/AN/AN/AN/A000
КонцесВ 0210:10:12N/A100N/AN/AN/AN/A000
КонцесВ 0320.04.2018N/AN/AN/AN/AN/AN/A000
КонцесВ 0410:10:12N/A100N/AN/AN/AN/A000
КонцесВ 0520.04.2018N/AN/AN/AN/AN/AN/A000
КонцесТ 0110:10:12N/A100N/AN/AN/AN/A000
КонцесТ 0220.04.2018N/AN/AN/AN/AN/AN/A000
КостромОб711:31:51N/A100.28N/AN/AN/AN/A000
КраснодКр112:17:23N/A102.96N/AN/AN/AN/A000
КраснодКр512:19:23N/A104.52N/AN/AN/AN/A000
КраснЯрКр712:16:25N/A101.5N/AN/AN/AN/A000
КраснЯрКр811:43:40N/A100.85N/AN/AN/AN/A000
КраснЯрКр912:08:01101.9−0.19−0.19%102.09101.9101.9101.9101.921 2231
КрасЯрКр1012:23:03N/A106.07N/AN/AN/AN/A000
КрасЯрКр1112:17:01N/A105.88N/AN/AN/AN/A000
КрасЯрКр1211:35:46N/A108N/AN/AN/AN/A000
КрасЯрКр1312:02:07N/A102.5N/AN/AN/AN/A000
КрасЯрКр1412:09:44N/A103.4N/AN/AN/AN/A000
КРАУС Б1P120.04.2018N/AN/AN/AN/AN/AN/A000
КрЕврБ-Б1010:45:06N/A100.97N/AN/AN/AN/A000
КрЕврБ-Б1420.04.2018N/AN/AN/AN/AN/AN/A000
КрЕврБ-Б1510:00:12N/A103N/AN/AN/AN/A000
КТЖФинанс111:45:1099.7−0.03−0.03%99.7399.799.799.799.7556554 3323
КубнЭн1P0120.04.2018N/AN/AN/AN/AN/AN/A000
КубнЭн1P0220.04.2018N/AN/AN/AN/AN/AN/A000
Курск3500112:17:34N/A102.89N/AN/AN/AN/A000
КЧР 201712:25:24102.500%102.5102.94102.49102.94102.59799819 72718
ЛадьяФ БО210:00:48N/A100N/AN/AN/AN/A000
ЛевенгукБ112:11:48102.2+0.4+0.39%101.8102102102.2102.0733 0622
ЛенОбл201410:21:42N/A109.85N/AN/AN/AN/A000
Лента 1 об11:35:03N/A101.9N/AN/AN/AN/A000
Лента 2 об10:02:34N/A102.83N/AN/AN/AN/A000
Лента 3 об12:12:47101.57−0.43−0.42%102102101.57102101.655757 9382
Лента Б1P111:36:19N/A103.6N/AN/AN/AN/A000
Лента БО-311:57:1099.500%99.599.599.599.599.5130129 3503
Лента БО-620.04.2018N/A103.95N/AN/AN/AN/A000
ЛенэнерБО520.04.2018N/AN/AN/AN/AN/AN/A000
ЛидерИнБП112:22:56100.48−0.02−0.02%100.5100.48100.48100.48100.4813 48513 549 7282
ЛидерИнБП212:14:42103.87+0.87+0.84%103103.87103.87103.87103.875152 9743
ЛипецкОбл810:25:05N/A100.5N/AN/AN/AN/A000
ЛипецкОбл911:29:31N/A102.7N/AN/AN/AN/A000
ЛнССМУБ1P112:11:02106−0.5−0.47%106.510610610610633 1801
ЛнССМУБ1P212:24:28101.3−0.3−0.30%101.6101.31101.3101.31101.3128129 6643
ЛОКОБнкБО510:18:05N/A99N/AN/AN/AN/A000
ЛОКОБнкБО611:23:29N/A98.5N/AN/AN/AN/A000
ЛОКОБнкБО710:18:24N/A99N/AN/AN/AN/A000
Локосерв 110:10:12N/A100.06N/AN/AN/AN/A000
ЛСР БО 1Р111:42:56104.2−0.2−0.19%104.4104.2104.2104.2104.233 1261
ЛСР БО 1Р211:44:42N/A102.65N/AN/AN/AN/A000
ЛСР БО 1Р312:15:12100.75−0.35−0.35%101.1101100.75101.1101.11 8361 856 1056
МаниМенБ112:25:16100.1−0.05−0.05%100.15100.14100.1100.14100.129898 1175
МарЭл201412:19:06101.25−0.05−0.05%101.3101.23101.23101.25101.251 429144 6854
МгдОбл201412:23:06104.68−0.02−0.02%104.7105.79104.68105.79104.81114 6123
МгдОбл201712:19:45N/A101N/AN/AN/AN/A000
МГор48-об11:25:06N/A97.08N/AN/AN/AN/A000
МГор66-об12:12:35N/A102.38N/AN/AN/AN/A000
МГор69-об10:13:19N/AN/AN/AN/AN/AN/A000
МГор70-об10:09:26N/AN/AN/AN/AN/AN/A000
МДС кл.А120.04.2018N/AN/AN/AN/AN/AN/A000
МДС кл.А220.04.2018N/A106N/AN/AN/AN/A000
МегафнБ1P210:00:12N/A106.2N/AN/AN/AN/A000
МегафнБ1P311:20:17101.700%101.7101.7101.7101.7101.7263267 47121
Мегафон1P411:24:08N/A100.6N/AN/AN/AN/A000
МегафонБ1P12:07:37N/A102.99N/AN/AN/AN/A000
МежИнБ01P110:51:08N/A103N/AN/AN/AN/A000
МежИнБанк110:10:12N/A99.98N/AN/AN/AN/A000
МежИнБанк210:54:50N/A101N/AN/AN/AN/A000
МежИнБанк310:51:36N/A85N/AN/AN/AN/A000
МежИнБанк410:45:10N/A101.99N/AN/AN/AN/A000
Меркурий-110:00:07N/A21.52N/AN/AN/AN/A000
МЕТАЛИНБ0120.04.2018N/A106.82N/AN/AN/AN/A000
МЕТАЛИНБ0211:43:2510800%108108.1108108.11085 0005 400 4003
МЕТАЛИНБ0720.04.2018N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0811:51:47108−0.9−0.83%108.910810810810820 00021 600 0001
МЕТАЛИНВ 110:09:35N/A100N/AN/AN/AN/A000
МЕТАЛИНВ 210:01:13N/A102.11N/AN/AN/AN/A000
МЕТАЛИНВ 310:01:13N/A102.11N/AN/AN/AN/A000
МЕТАЛИНВ 510:01:50N/A85N/AN/AN/AN/A000
МЕТАЛИНВ 610:01:50N/A95.34N/AN/AN/AN/A000
МетИнвБ Б211:02:09N/A91N/AN/AN/AN/A000
МетЭнМонт120.04.2018N/A100N/AN/AN/AN/A000
Мечел 4об11:53:5695.6400%95.6495.6495.6495.6495.6416221
Мечел 13об12:12:3299.99+0.49+0.49%99.599.599.599.9999.793423 7496
Мечел 14об12:25:1999.98+0.48+0.48%99.599.699.3199.9899.67228159 07519
Мечел 15об11:23:08N/A98.88N/AN/AN/AN/A000
Мечел 16об12:25:2589.45+1.65+1.88%87.887.9987.9989.888.641 1811 046 82921
Мечел 17об12:25:28N/A95.4N/AN/AN/AN/A000
Мечел 18об12:24:5195.73+0.62+0.65%95.1195.7295.7295.7395.72106 2222
Мечел 19об12:23:0495.79+0.29+0.30%95.595.595.595.7995.57 7034 781 6414
МИА БО-0220.04.2018N/A100.07N/AN/AN/AN/A000
МИК БО-0112:12:22N/A7.99N/AN/AN/AN/A000
МИндБ 0112:23:2899.7−0.8−0.80%100.599.799.799.799.743 9881
МиратФБО-612:10:09N/A103.45N/AN/AN/AN/A000
МиратФБО-710:01:00N/AN/AN/AN/AN/AN/A000
МКБ 11обл10:50:14N/A99.3N/AN/AN/AN/A000
МКБ 12 обл12:22:3799.05−0.93−0.93%99.9899.9699.0599.9799.35313310 96428
МКБ БО-0612:20:06100.1−0.15−0.15%100.25100.29100.1100.44100.3455 0173
МКБ БО-0712:25:30100.45+0.15+0.15%100.3100.03100.03100.49100.44140140 63311
МКБ БО-0912:13:16104.1−0.05−0.05%104.15104.1104.1104.1104.1159165 5199
МКБ БО-1011:59:4410000%10099.9999.9910010033 0002
МКБ БО-1111:52:55N/A99.28N/AN/AN/AN/A000
МКБ-лиз 0111:45:29100.300%100.3100.3100.3100.3100.39090 2709
Мордовия0112:21:49N/A101.09N/AN/AN/AN/A000
Мордовия0212:25:31108.8+0.03+0.03%108.77108.78108.78108.8108.7986 9632
Мордовия0312:24:57N/A108.37N/AN/AN/AN/A000
МосОбл201612:20:06109.15+0.05+0.05%109.1109.15109.15109.15109.1588 7321
МосОбл201711:24:09N/A101.05N/AN/AN/AN/A000
МОСТРЕСТ 711:23:42N/A104N/AN/AN/AN/A000
МОСТРЕСТ 811:30:21N/A108.39N/AN/AN/AN/A000
МОЭСК БО1010:00:04N/A104N/AN/AN/AN/A000
МОЭСК БО-411:17:12N/A101.05N/AN/AN/AN/A000
МОЭСК БО-520.04.2018N/AN/AN/AN/AN/AN/A000
МОЭСК БО-611:16:44N/A104N/AN/AN/AN/A000
МОЭСК БО-810:01:14N/A102.99N/AN/AN/AN/A000
МОЭСК БО-910:22:12N/A103N/AN/AN/AN/A000
МРСК СЗ Б120.04.2018N/AN/AN/AN/AN/AN/A000
МРСКУр Б0220.04.2018N/AN/AN/AN/AN/AN/A000
МРСКУр Б0520.04.2018N/AN/AN/AN/AN/AN/A000
МРСКЦенБО220.04.2018N/AN/AN/AN/AN/AN/A000
МРСКЦенБО410:00:03N/AN/AN/AN/AN/AN/A000
МРСКЦенБО510:00:03N/AN/AN/AN/AN/AN/A000
МРСКЦенБО610:00:42N/AN/AN/AN/AN/AN/A000
МРСКЮг БО210:04:15N/AN/AN/AN/AN/AN/A000
МСП Банк 110:42:33N/A98.96N/AN/AN/AN/A000
МСП Банк 220.04.2018N/A99.5N/AN/AN/AN/A000
МТС 001P-112:11:43N/A103.82N/AN/AN/AN/A000
МТС 001P-210:06:30N/A103.8N/AN/AN/AN/A000
МТС 001P-312:13:27100.01−1.24−1.22%101.25100.01100.01100.01100.018484 0082
МТС 001P-411:07:08N/A100.61N/AN/AN/AN/A000
МТС 0310:47:33N/A100N/AN/AN/AN/A000
МТС 0812:07:29100.05+1.59+1.61%98.46100.04100.04100.05100.0577 0034
МТС 1P-0511:24:09N/A99.2N/AN/AN/AN/A000
МТС 1P-0612:05:4398.8+0.15+0.15%98.6598.898.898.898.853 26152 621 8682
МТС БО-0111:33:07N/A99.5N/AN/AN/AN/A000
МТС БО-0211:29:37N/A100.85N/AN/AN/AN/A000
МФ МарЭл1712:19:17N/A105.25N/AN/AN/AN/A000
НАО 201712:18:1510000%100100100100100150150 0003
НаукСвяз0110:00:12N/A100N/AN/AN/AN/A000
НацКап Б0620.04.2018N/A100N/AN/AN/AN/A000
НацКап Б0720.04.2018N/A100N/AN/AN/AN/A000
НацКап Б0820.04.2018N/A100N/AN/AN/AN/A000
НацКап-0320.04.2018N/A99.98N/AN/AN/AN/A000
НацСтдБО-110:00:07N/A100.1N/AN/AN/AN/A000
НацСтдБО-210:00:07N/A100.1N/AN/AN/AN/A000
НДК 01 об10:03:35N/A100N/AN/AN/AN/A000
НДК БО-0110:03:35N/A100.05N/AN/AN/AN/A000
НефГазХол310:10:11N/AN/AN/AN/AN/AN/A000
НефГазХол412:11:459000%909090909032 7003
НефГазХол611:28:33N/A90N/AN/AN/AN/A000
НижгорОб1012:25:23108.69−0.01−0.01%108.7108.68108.68108.69108.6965 8692
НижгорОб1112:22:45N/A111N/AN/AN/AN/A000
НижгорОб1212:23:00N/A102.66N/AN/AN/AN/A000
НижгорОбл911:24:09N/A100.9N/AN/AN/AN/A000
ННовгор 1712:23:10N/A105N/AN/AN/AN/A000
НовикомБО211:48:45N/A100.5N/AN/AN/AN/A000
НовикомБО510:00:02N/A100.2N/AN/AN/AN/A000
Новсиб 6об11:41:49N/A100.33N/AN/AN/AN/A000
Новсиб 7об11:44:09N/A114N/AN/AN/AN/A000
Новсиб 8об12:24:05N/A111N/AN/AN/AN/A000
Новсиб 9об12:23:37N/A104.75N/AN/AN/AN/A000
Новсиб201311:58:45100.2−0.05−0.05%100.25100.01100.01100.2100.191 105498 1972
Новсиб201412:23:55N/A105.5N/AN/AN/AN/A000
Новсиб201612:24:02N/A105.6N/AN/AN/AN/A000
Новсиб201710:00:54N/A107N/AN/AN/AN/A000
НорНик БО511:42:37N/A111.72N/AN/AN/AN/A000
НоябрПГЭ0110:00:14N/AN/AN/AN/AN/AN/A000
НПК ПБО-0110:41:29N/A100.35N/AN/AN/AN/A000
НПФ 0120.04.2018N/AN/AN/AN/AN/AN/A000
О1ГрФин1P110:58:3210−5−33.33%1520102012.11192 3002
О1ГрФин1P220.04.2018N/AN/AN/AN/AN/AN/A000
О1ГрФин1P320.04.2018N/AN/AN/AN/AN/AN/A000
О1ГрФин1P420.04.2018N/A100N/AN/AN/AN/A000
О1ГрФин1P520.04.2018N/A100.02N/AN/AN/AN/A000
О1пропфин112:20:1699.39+2.55+2.63%96.8499.3999.3999.3999.3954 9701
ОАК111:55:39N/A100N/AN/AN/AN/A000
ОбКонФ БО110:10:12N/A100.23N/AN/AN/AN/A000
ОбувьрусБ112:22:05106.4−0.89−0.83%107.29106.49106.4106.5106.51 8611 981 8839
ОбувьрусБ620.04.2018N/AN/AN/AN/AN/AN/A000
ОбувьрусБ720.04.2018N/AN/AN/AN/AN/AN/A000
ОВК Фин Б112:01:38N/A100.98N/AN/AN/AN/A000
ОВК Фин0111:01:30N/A100N/AN/AN/AN/A000
ОГК-2 1P3R10:01:00N/A99.75N/AN/AN/AN/A000
ОГК2 Б1P1R10:15:47N/A102.7N/AN/AN/AN/A000
ОГК2 Б1P2R11:05:24100.23−0.18−0.18%100.41100.23100.23100.23100.235555 1271
ОДК 0111:35:25N/A121N/AN/AN/AN/A000
ОДК 0210:41:46N/A116N/AN/AN/AN/A000
ОДК 0320.04.2018N/AN/AN/AN/AN/AN/A000
ОДК 0420.04.2018N/AN/AN/AN/AN/AN/A000
О'КЕЙ-Б01Р11:55:22N/A104.98N/AN/AN/AN/A000
О'КЕЙ-Б0411:27:50N/A100.75N/AN/AN/AN/A000
О'КЕЙ-Б0512:08:16N/A102.12N/AN/AN/AN/A000
О'КЕЙ-Б0611:27:37N/A101.57N/AN/AN/AN/A000
ОмскАдм 212:24:17N/A102.9N/AN/AN/AN/A000
ОмскОб201412:24:36N/A105N/AN/AN/AN/A000
ОмскОб201612:24:52N/A105.65N/AN/AN/AN/A000
Оренб3500212:25:24N/A107.01N/AN/AN/AN/A000
Оренб3500312:07:27N/A125.76N/AN/AN/AN/A000
Оренб3500411:20:49N/A103N/AN/AN/AN/A000
ОренОбл 0212:25:28N/A101.89N/AN/AN/AN/A000
ОрлОбл201712:20:32101.5−0.36−0.35%101.86101.5101.5101.5101.52020 3001
ОткрФКБ910:42:33N/A80.01N/AN/AN/AN/A000
ОткрФКББ0711:35:23N/A100.85N/AN/AN/AN/A000
ОткрФКББ411:28:23N/A103.3N/AN/AN/AN/A000
ОткрФКБОП110:55:16N/A103.64N/AN/AN/AN/A000
ОткрФКБОП211:23:51N/A86N/AN/AN/AN/A000
ОткрФКБОП312:12:31104+0.25+0.24%103.75104104104104396411 8402
ОткрХОЛ 212:01:52N/A14.96N/AN/AN/AN/A000
ОткрХОЛ 320.04.2018N/A11.03N/AN/AN/AN/A000
ОткрХОЛ 412:01:03N/A43N/AN/AN/AN/A000
ОткрХОЛ 511:41:4112+0.08+0.67%11.9212.1611.8612.351214517 4047
ОткрХОЛ 611:13:37N/A13.98N/AN/AN/AN/A000
ОткрХОЛБО111:57:3212.49+1.49+13.55%1112.4912.4912.4912.4911251
ОткрХОЛБО211:45:18N/A12N/AN/AN/AN/A000
ОткрХОЛБО311:34:16N/A21N/AN/AN/AN/A000
ОткрХОЛБО411:59:28N/A31.02N/AN/AN/AN/A000
ОткрХОЛБО511:29:52N/A11.5N/AN/AN/AN/A000
ОткрХОЛБО620.04.2018N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП110:01:00N/A49.08N/AN/AN/AN/A000
ОткрХОЛБП220.04.2018N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП320.04.2018N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП420.04.2018N/AN/AN/AN/AN/AN/A000
ОФЗ 2401912:24:59101.43−0.909−0.89%102.339101.49101.351101.544101.48220 20820 507 38084
ОФЗ 2508312:20:56100.648+0.109+0.11%100.539100.599100.502100.648100.5110 52610 579 71436
ОФЗ 2620512:25:09102.549+16.499+19.17%86.05102.652102.501102.652102.6061 9191 969 00121
ОФЗ 2620712:25:22106.451+22.1611+26.29%84.2899106.83106.401106.83106.546799 029851 173 63865
ОФЗ 2620812:25:28100.899+11.049+12.30%89.85100.781100.781100.98100.8716 6196 677 54029
ОФЗ 2620912:25:00102.871+4.148+4.20%98.723102.9102.861103.186102.9453940 1484
ОФЗ 2621012:20:30100.349+2.441+2.49%97.908100.201100.2100.349100.313405406 26821
ОФЗ 2621112:25:21100.939+5.128+5.35%95.811100.752100.751101.049100.7821 4601 471 41039
ОФЗ 2621212:25:2499.045+22.945+30.15%76.199.08698.80199.39699.115155 065153 549 82563
ОФЗ 2621412:25:3199.399+3.25+3.38%96.14999.49899.33199.49999.411516512 96123
ОФЗ 2621512:24:44100.87+20.6947+25.81%80.1753100.6100.549100.87100.86 0736 121 5738
ОФЗ 2621612:24:49100.06+2.149+2.19%97.911100.199.859100.1100.0218 0378 038 68647
ОФЗ 2621712:20:04102.1+3.645+3.70%98.455102.2101.922102.35102.19371379 12420
ОФЗ 2621812:25:22110.319+4.719+4.47%105.6110.999110.204110.999110.62830 28633 504 83449
ОФЗ 2621912:24:42103.672+4.323+4.35%99.349104.07103.552104.148103.79611 83312 283 70027
ОФЗ 2622012:18:43102.248+4.496+4.60%97.752102.247102.247102.248102.2489597 1352
ОФЗ 2622112:24:47102.451+2.001+1.99%100.45102.9102.45103.094102.53573 93075 889 979101
ОФЗ 2622212:24:09100.594+1.895+1.92%98.699100.801100.55100.898100.6181 249 6161 257 341 028125
ОФЗ 2622312:21:2897.887−0.013−0.01%97.997.88797.88797.88797.7519791
ОФЗ 2622412:25:3197.797+0.195+0.20%97.60297.60497.697.79797.6451 72350 481 6947
ОФЗ 2622512:24:4798.648−0.201−0.20%98.84998.73198.698.9898.62109 187107 679 94877
ОФЗ 2900612:25:21107.349−2.001−1.83%109.35107.351107.26107.396107.367256 541275 440 61943
ОФЗ 2900712:25:28110.200%110.2109.881109.881110.2110.0892628 6235
ОФЗ 2900812:13:31112.5−0.351−0.31%112.851113.249112.45113.25113.249200 195226 719 51213
ОФЗ 2900912:25:01116.401+0.901+0.78%115.5116.22116.22116.849116.65251 423293 283 64918
ОФЗ 2901012:13:48116.302−0.247−0.21%116.549116.499116.302116.5116.469857998 1385
ОФЗ 2901112:25:18102.55+0.9+0.89%101.65102.699102.55102.699102.591290 946298 483 02192
ОФЗ 2901212:24:40102.95−0.429−0.41%103.379103.088102.911103.088102.9889 2179 492 41861
ОФЗ 4600512:11:11N/A96.49N/AN/AN/AN/A000
ОФЗ 4601111:22:11N/A125N/AN/AN/AN/A000
ОФЗ 4601212:00:58N/A109.998N/AN/AN/AN/A000
ОФЗ 4601412:21:21100.3−0.07−0.07%100.37100.459100.21100.459100.2893 908979 8229
ОФЗ 4601812:22:0299.028−0.216−0.22%99.24499.02899.02899.02899.02821 9811
ОФЗ 4601912:18:32N/A96.389N/AN/AN/AN/A000
ОФЗ 4602012:23:3894.606−0.294−0.31%94.994.79394.60694.91694.9079691 1119
ОФЗ 4602112:25:1499.707−0.043−0.04%99.7599.799.799.70799.7051 200598 2308
ОФЗ 4602212:19:27N/A94.77N/AN/AN/AN/A000
ОФЗ 4602310:03:56N/A112.7N/AN/AN/AN/A000
ОФЗ 4800112:16:05N/A99.984N/AN/AN/AN/A000
ОФЗ 5200112:24:5799.504+2.558+2.64%96.94699.50499.50499.50499.50411 1301
ОФЗ 5200212:24:5497.4+0.2+0.21%97.29997.49997.404390381 3925
ПГК 0111:35:25102.3−1.42−1.37%103.72102.3102.3102.3102.34546 03514
ПГК 0220.04.2018N/A106.85N/AN/AN/AN/A000
ПГК 0310:10:16N/A110.3N/AN/AN/AN/A000
ПГК 0510:00:57N/A105.15N/AN/AN/AN/A000
ПЕРЕСВ БП112:14:13N/A25.98N/AN/AN/AN/A000
ПЕРЕСВ БП212:14:39N/A24.89N/AN/AN/AN/A000
ПЕРЕСВ БП320.04.2018N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП512:13:59N/A24N/AN/AN/AN/A000
ПЕРЕСВЕТБ212:16:01N/A24.9N/AN/AN/AN/A000
ПЕРЕСВЕТБ312:15:15N/A19.04N/AN/AN/AN/A000
ПЕРЕСВЕТБ412:14:2910000%10010010010010011 0001
ПИК БО-111:40:49N/A104.75N/AN/AN/AN/A000
ПИК БО-220.04.2018N/AN/AN/AN/AN/AN/A000
ПИК БО-320.04.2018N/AN/AN/AN/AN/AN/A000
ПИК БО-412:15:33101.8−0.13−0.13%101.93101.89101.65101.9101.85224228 1418
ПИК БО-512:05:23N/A101.8N/AN/AN/AN/A000
ПИК БО-612:05:43101.36−0.5−0.49%101.86101.36101.36101.36101.3644 0541
ПИК БО-712:15:35104.49−0.01−0.01%104.5104.49104.49104.49104.4922 0902
ПИК БО-П0112:15:20107.34−0.01−0.01%107.35107.34107.34107.34107.3444 2941
ПИК БО-П0212:24:42104.95−0.1−0.10%105.05105104.951051053 0763 229 7995
ПИК БО-П0312:24:52106.39+0.09+0.08%106.3106.39106.39106.39106.3944 2561
ПИК БО-П0420.04.2018N/AN/AN/AN/AN/AN/A000
ПионерБ1P112:20:4899.6−0.34−0.34%99.9499.7999.699.7999.642019 9282
ПионерБ1P212:24:31100.81−0.19−0.19%101100.95100.81100.95100.821616 1314
ПионерБО210:50:06N/A98N/AN/AN/AN/A000
ПКБ 0710:09:35N/A100.05N/AN/AN/AN/A000
ПКБ БО-0111:46:15103.3+0.8+0.78%102.5103.3103.3103.3103.355 1651
ПКТ 0112:23:58106.500%106.5106.5106.5106.5106.545 36448 312 66010
ПКТ 0212:07:02106.9−0.4−0.37%107.3106.9106.9106.9106.911 0691
ПКТ 0311:29:36N/A108N/AN/AN/AN/A000
ПолиплБ0111:24:03N/A102.49N/AN/AN/AN/A000
ПолиплБ0210:25:50N/A103.03N/AN/AN/AN/A000
ПолиплБ0312:21:4299.9−0.59−0.59%100.49100.4899.9100.4899.985049 99015
ПолиплП1Б110:00:04N/AN/AN/AN/AN/AN/A000
ПолюсБ110:24:22N/A112.99N/AN/AN/AN/A000
ПолюсБ211:35:25N/A113N/AN/AN/AN/A000
ПолюсБ311:49:55N/A111.8N/AN/AN/AN/A000
ПочтаРБ1P120.04.2018N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P210:00:26N/A102.7N/AN/AN/AN/A000
ПочтаРБ1P311:31:00N/A102N/AN/AN/AN/A000
ПочтаРос0210:47:25N/A100N/AN/AN/AN/A000
ПочтаРос0311:28:31N/A103.49N/AN/AN/AN/A000
ПочтаРос0410:09:35N/A103N/AN/AN/AN/A000
ПочтаРосБ110:00:03N/AN/AN/AN/AN/AN/A000
ПочтаРосБ211:28:31N/A103N/AN/AN/AN/A000
ПочтаРосБ310:00:03N/A102.1N/AN/AN/AN/A000
ПочтаРосБ411:28:31N/A103.93N/AN/AN/AN/A000
Правоурми120.04.2018N/A100N/AN/AN/AN/A000
ПраймФ 0111:45:04N/A99.99N/AN/AN/AN/A000
ПраймФ БО120.04.2018N/A101.57N/AN/AN/AN/A000
ПраймФ БО220.04.2018N/A100N/AN/AN/AN/A000
ПрГарант 220.04.2018N/A94.3N/AN/AN/AN/A000
Приам 0120.04.2018N/A98.5N/AN/AN/AN/A000
Промкап 0220.04.2018N/A93.1N/AN/AN/AN/A000
ПромНСерБ110:41:17N/A0.65N/AN/AN/AN/A000
ПромсвбБО612:24:40100.2−0.4−0.40%100.6100.2100.2100.2100.213 40513 431 8108
ПромсвбБО812:16:34103.1+0.4+0.39%102.7103.1103.1103.1103.11111 3412
ПромсвбБП112:16:53N/A101N/AN/AN/AN/A000
ПромСвКап120.04.2018N/A97.75N/AN/AN/AN/A000
ПропфинБО110:32:07N/A101.99N/AN/AN/AN/A000
ПропфнБ-П120.04.2018N/A103.82N/AN/AN/AN/A000
ПропфнБ-П220.04.2018N/A102.08N/AN/AN/AN/A000
ПСБМСБ15А110:10:12N/A100.5N/AN/AN/AN/A000
ПСКап БП111:05:37N/A100N/AN/AN/AN/A000
ПСНПрМдБП112:17:38N/A50N/AN/AN/AN/A000
ПСНПрМдж 112:04:1225−6−19.35%3140254025.43 020766 98916
Райфб-БО120.04.2018N/A99.1N/AN/AN/AN/A000
Райфб-БО210:00:25N/AN/AN/AN/AN/AN/A000
РегИнв 0110:05:37N/A0.28N/AN/AN/AN/A000
РегИнв Б0110:00:02N/A1.08N/AN/AN/AN/A000
РегИнв Б0210:00:03N/A0.79N/AN/AN/AN/A000
РегИнв Б0310:00:03N/A0.67N/AN/AN/AN/A000
РегИнв Б0410:00:03N/A0.65N/AN/AN/AN/A000
РегИнв Б0510:00:03N/A0.6N/AN/AN/AN/A000
РегИнв Б0610:00:03N/A0.6N/AN/AN/AN/A000
РЕГИОН БО410:10:12N/A100N/AN/AN/AN/A000
РЕГИОН БО520.04.2018N/A100N/AN/AN/AN/A000
РЕГИОН БО620.04.2018N/AN/AN/AN/AN/AN/A000
РЕГИОН БО720.04.2018N/AN/AN/AN/AN/AN/A000
РенКредБО512:19:3694.1−6.69−6.64%100.7994.194.194.194.119411
РЕСО-Гар0210:09:35N/A100N/AN/AN/AN/A000
РЕСО-Гар0311:35:24N/A104.3N/AN/AN/AN/A000
РЕСОЛизБ0110:01:09N/A100N/AN/AN/AN/A000
РЕСОЛизБ0220.04.2018N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0310:09:40N/A100N/AN/AN/AN/A000
РЕСОЛизБ0412:17:30N/A99.24N/AN/AN/AN/A000
РЕСОЛизБ0511:35:25N/A108.25N/AN/AN/AN/A000
РЖД 1Р-05R12:06:04100−1−0.99%1011009910099.76407406 9904
РЖД 1Р-06R11:00:02N/AN/AN/AN/AN/AN/A000
РЖД 36 обл10:18:15N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R12:02:26105.4−0.2−0.19%105.6105.4105.4105.4105.4231243 47411
РЖД Б01P2R11:05:44N/A106.75N/AN/AN/AN/A000
РЖД Б01P3R11:28:31N/A108.5N/AN/AN/AN/A000
РЖД Б01P4R10:24:08N/A104.75N/AN/AN/AN/A000
РЖД БО-0220.04.2018N/A107.99N/AN/AN/AN/A000
РЖД БО-0511:00:02N/AN/AN/AN/AN/AN/A000
РЖД БО-0711:52:26N/A105.8N/AN/AN/AN/A000
РЖД БО-0911:00:31N/AN/AN/AN/AN/AN/A000
РЖД БО-1011:00:47N/AN/AN/AN/AN/AN/A000
РЖД БО-1110:00:04N/A102.75N/AN/AN/AN/A000
РЖД БО-1211:01:07N/AN/AN/AN/AN/AN/A000
РЖД БО-1311:01:22N/AN/AN/AN/AN/AN/A000
РЖД БО-1411:01:39N/AN/AN/AN/AN/AN/A000
РЖД БО-1511:01:57N/AN/AN/AN/AN/AN/A000
РЖД БО-1611:02:15N/AN/AN/AN/AN/AN/A000
РЖД БО-1710:04:55N/A119.75N/AN/AN/AN/A000
РЖД БО-1811:02:33N/AN/AN/AN/AN/AN/A000
РЖД БО-1920.04.2018N/AN/AN/AN/AN/AN/A000
РЖД-12обл11:42:4595.03+2.04+2.19%92.9995.0395.0395.0395.0354 7521
РЖД-17 обл12:15:37N/A100.23N/AN/AN/AN/A000
РЖД-18 обл11:32:02N/A101.2N/AN/AN/AN/A000
РЖД-19 обл10:18:33N/A100.49N/AN/AN/AN/A000
РЖД-23 обл12:22:20101.6500%101.65101.65101.42101.65101.65106107 7446
РЖД-28 обл10:18:36N/A102.2N/AN/AN/AN/A000
РЖД-30 обл10:18:42N/A101.2N/AN/AN/AN/A000
РЖД-32 обл12:19:4794.08+0.18+0.19%93.994.0794.0794.0894.08150141 1202
РЖД-33 обл11:04:19N/AN/AN/AN/AN/AN/A000
РЖД-34 обл11:05:05N/AN/AN/AN/AN/AN/A000
РЖД-35 обл11:05:36N/AN/AN/AN/AN/AN/A000
РЖД-41 обл10:09:51N/A103.41N/AN/AN/AN/A000
РЖД-42 обл11:06:06N/AN/AN/AN/AN/AN/A000
РисЛэнд0111:09:25N/A85N/AN/AN/AN/A000
РН БАНК 0110:45:10N/A100.75N/AN/AN/AN/A000
РН БАНК1Р111:36:01N/A103.74N/AN/AN/AN/A000
РН БАНК1Р211:35:32N/A102.5N/AN/AN/AN/A000
Росбанк2P210:16:41N/A105.45N/AN/AN/AN/A000
Росбанк2P320.04.2018N/AN/AN/AN/AN/AN/A000
Росбанк-А720.04.2018N/A100N/AN/AN/AN/A000
Росбанк-А820.04.2018N/A101.25N/AN/AN/AN/A000
РосбанкБ1111:35:25N/A103.5N/AN/AN/AN/A000
РосбанкБ1210:17:10N/A103.6N/AN/AN/AN/A000
РосбанкБ1411:35:25N/A101.85N/AN/AN/AN/A000
РосбнБСО1220.04.2018N/A100N/AN/AN/AN/A000
РосбнБСО1320.04.2018N/A100N/AN/AN/AN/A000
РосбнБСО1420.04.2018N/A100N/AN/AN/AN/A000
РосбнБСО1520.04.2018N/A100N/AN/AN/AN/A000
Росинтруд110:00:02N/A100N/AN/AN/AN/A000
Роснефть0411:24:02N/A102.85N/AN/AN/AN/A000
Роснефть0510:23:50N/A102.85N/AN/AN/AN/A000
Роснефть0610:07:13N/A100.25N/AN/AN/AN/A000
Роснефть0711:24:02N/A100.15N/AN/AN/AN/A000
Роснефть0811:24:02N/A98.5N/AN/AN/AN/A000
Роснефть0920.04.2018N/A100.1N/AN/AN/AN/A000
Роснефть1010:10:18N/A100.1N/AN/AN/AN/A000
РоснефтьБ110:42:54N/A101.2N/AN/AN/AN/A000
РоснефтьБ511:53:39N/A100.75N/AN/AN/AN/A000
РоснефтьБ620.04.2018N/A100.55N/AN/AN/AN/A000
РоснефтьБ710:11:18N/A101.25N/AN/AN/AN/A000
Роснфт1P110:09:35N/A103.4N/AN/AN/AN/A000
Роснфт1P212:17:48N/A105.49N/AN/AN/AN/A000
Роснфт1P320.04.2018N/AN/AN/AN/AN/AN/A000
Роснфт1P412:13:46104.01−0.29−0.28%104.3104.01104104.01104.0197100 8905
Роснфт1P510:04:57N/AN/AN/AN/AN/AN/A000
Роснфт1P620.04.2018N/AN/AN/AN/AN/AN/A000
Роснфт1P710:09:35N/A103.4N/AN/AN/AN/A000
Роснфт1P820.04.2018N/AN/AN/AN/AN/AN/A000
Роснфт2P110:09:35N/A100N/AN/AN/AN/A000
Роснфт2P210:09:35N/A102.5N/AN/AN/AN/A000
Роснфт2P320.04.2018N/AN/AN/AN/AN/AN/A000
Роснфт2P412:22:2499.800%99.8100.4899.8100.4899.994 5764 575 51442
Роснфт2P510:42:3499.4+0.4+0.40%9999.499.499.499.432 9821
РоснфтБО1020.04.2018N/A100.4N/AN/AN/AN/A000
РоснфтБО1120.04.2018N/A100.4N/AN/AN/AN/A000
РоснфтБО1220.04.2018N/A100.4N/AN/AN/AN/A000
РоснфтБО1310:09:35N/A100.4N/AN/AN/AN/A000
РоснфтБО1410:09:35N/A100.4N/AN/AN/AN/A000
РоснфтБО1510:00:14N/A101.8N/AN/AN/AN/A000
РоснфтБО1610:00:14N/A101.8N/AN/AN/AN/A000
РоснфтБО1710:00:14N/A101.8N/AN/AN/AN/A000
РоснфтБО1810:04:58N/A100N/AN/AN/AN/A000
РоснфтБО1910:04:58N/A100N/AN/AN/AN/A000
РоснфтБО220.04.2018N/A110.67N/AN/AN/AN/A000
РоснфтБО2010:04:58N/A100N/AN/AN/AN/A000
РоснфтБО2110:05:07N/A100N/AN/AN/AN/A000
РоснфтБО2210:05:07N/A100N/AN/AN/AN/A000
РоснфтБО2310:05:07N/A100N/AN/AN/AN/A000
РоснфтБО2410:00:14N/A102.06N/AN/AN/AN/A000
РоснфтБО2510:04:58N/A100N/AN/AN/AN/A000
РоснфтБО2610:05:07N/A100N/AN/AN/AN/A000
РоснфтБО311:30:33N/A109N/AN/AN/AN/A000
РоснфтБО420.04.2018N/A109.93N/AN/AN/A109.93000
РоснфтБО810:00:02N/A100.4N/AN/AN/AN/A000
РоснфтБО911:35:24N/A109N/AN/AN/AN/A000
РоссетБ1Р110:00:04N/A106N/AN/AN/AN/A000
РоссетиБО210:10:21N/AN/AN/AN/AN/AN/A000
РоссетиБО310:10:35N/AN/AN/AN/AN/AN/A000
РоссетиБО510:10:54N/A105.78N/AN/AN/AN/A000
РоссетиБО610:11:51N/AN/AN/AN/AN/AN/A000
РОССИУМ 0110:30:31N/A99.97N/AN/AN/AN/A000
РОССИУМ Б110:30:31N/A99.97N/AN/AN/AN/A000
РоссКапБ0210:11:01N/A99N/AN/AN/AN/A000
РоссКапБ0320.04.2018N/A99.99N/AN/AN/AN/A000
РоссКапБ0410:09:39N/A101N/AN/AN/AN/A000
Ростел 1611:53:13N/A99.99N/AN/AN/AN/A000
Ростел1P1R11:52:07N/A103N/AN/AN/AN/A000
Ростел1P2R11:52:38N/A104.5N/AN/AN/AN/A000
Ростел1P3R12:24:44101.300%101.3101.3101.3101.3101.3255258 31522
Ростел1P4R11:35:05N/A99.4N/AN/AN/AN/A000
РостелБО-111:53:08N/A97.01N/AN/AN/AN/A000
РОСЭКСИМБ110:44:32N/A100.5N/AN/AN/AN/A000
РСГ-ФинБ0112:15:0897.02−3.18−3.17%100.297.0297.0297.0297.022827 1661
РСГ-ФинБ0212:12:16N/A103N/AN/AN/AN/A000
РСГ-ФинБ1012:24:05103−4−3.74%107102.11102.11103102.294141 9385
РСГ-ФинБ311:57:48105−0.89−0.84%105.89105.01105105.011054648 3002
РСГ-ФинБ412:21:5610000%10099.7199.6410099.91333332 70013
РСГ-ФинБ612:05:1297.8500%97.8599.597.8599.598.68109 8682
РСГ-ФинБ711:58:48102.5+0.5+0.49%102102102102.5102.482828 6953
РСХБ 1011:24:04N/A101.7N/AN/AN/AN/A000
РСХБ 1111:24:04N/A101.6N/AN/AN/AN/A000
РСХБ 1211:24:05N/A92.07N/AN/AN/AN/A000
РСХБ 1312:02:26N/A100.87N/AN/AN/AN/A000
РСХБ 1410:01:07N/A101N/AN/AN/AN/A000
РСХБ 1511:59:05N/A100.95N/AN/AN/AN/A000
РСХБ 1611:26:04N/A99.5N/AN/AN/AN/A000
РСХБ 1710:00:16N/A100N/AN/AN/AN/A000
РСХБ 1812:15:31N/A101.99N/AN/AN/AN/A000
РСХБ 2012:05:2699.01−0.99−0.99%10099.299.0199.299.034039 6234
РСХБ 2112:10:27N/A100.7N/AN/AN/AN/A000
РСХБ 2210:00:01N/A100.3N/AN/AN/AN/A000
РСХБ 2310:01:10N/A100.9N/AN/AN/AN/A000
РСХБ 2410:56:03N/A100N/AN/AN/AN/A000
РСХБ 2511:09:26N/A100N/AN/AN/AN/A000
РСХБ 2610:00:13N/A62.27N/AN/AN/AN/A000
РСХБ 2711:38:31N/A116N/AN/AN/AN/A000
РСХБ 2810:00:13N/A110.7N/AN/AN/AN/A000
РСХБ 512:03:43N/A102N/AN/AN/AN/A000
РСХБ 711:27:14N/A100.1N/AN/AN/AN/A000
РСХБ 812:20:59100.27−0.04−0.04%100.31100.27100.27100.27100.271212 0324
РСХБ 911:03:55100.02−0.73−0.72%100.75100.02100.02100.02100.02129129 0261
РСХБ БО 1P12:24:49N/A104.85N/AN/AN/A104.65000
РСХБ БО 2P12:07:37N/A103.86N/AN/AN/AN/A000
РСХБ БО 3P12:08:01102.5−1−0.97%103.5102.5102.5102.5102.51515 3751
РСХБ БО 4P12:11:22101.29+0.01+0.01%101.28101.29101.29101.29101.29500506 4501
РСХБ БО1311:28:19N/A105.8N/AN/AN/AN/A000
РСХБ БО1412:17:41106+0.2+0.19%105.810610610610677 4202
РСХБ БО1511:40:51N/A103.5N/AN/AN/AN/A000
РСХБ БО1711:23:10N/A100.5N/AN/AN/AN/A000
РСХБ БО-5Р12:08:46100.3+0.7+0.70%99.6100.37100.3100.37100.3312312 9382
РСХБ БО811:27:57N/A111.19N/AN/AN/AN/A000
РСХБ БО910:34:05101.49+0.39+0.39%101.1101.49101.49101.49101.4933 0451
РСЭКСМБ1Р110:00:57N/A98N/AN/AN/AN/A000
РУСАЛБАл0811:31:3298+2+2.08%9698979897.952019 5904
РУСАЛБрБ0112:24:1899.500%99.599.599.599.599.53 5523 534 24018
РусГидрБП110:00:22N/A101.3N/AN/AN/AN/A000
РусГидрБП210:00:25N/AN/AN/AN/AN/AN/A000
РусГидрБП310:00:25N/AN/AN/AN/AN/AN/A000
РусГидрБП412:25:07102.38−0.97−0.94%103.35102.39102.31102.39102.3766 1426
РусГидрБП510:20:33N/A101.8N/AN/AN/AN/A000
РусГидро0112:16:39N/A105N/AN/AN/AN/A000
РусГидро0210:38:38N/A105.5N/AN/AN/AN/A000
РусГидро0711:20:49N/A98N/AN/AN/AN/A000
РусГидро0811:28:31N/A72N/AN/AN/AN/A000
РусГидро0912:03:349900%999999999921 9802
Русфинан1210:45:09N/A103.48N/AN/AN/AN/A000
Русфинан1310:19:17N/A100.7N/AN/AN/AN/A000
Русфинан1510:09:39N/A102.18N/AN/AN/AN/A000
РусфинБ1P111:35:25N/A101.05N/AN/AN/AN/A000
РусфинБ1P220.04.2018N/A104.65N/AN/AN/AN/A000
РусфинБО0920.04.2018N/A100.01N/AN/AN/AN/A000
РусфинБО1120.04.2018N/AN/AN/AN/AN/AN/A000
РусфинБО1211:30:33N/A100.1N/AN/AN/AN/A000
РусфинБО-410:57:07N/A100.2N/AN/AN/AN/A000
РусфинБО-710:45:06N/A100.5N/AN/AN/AN/A000
РусфинБО-810:08:24N/A100.05N/AN/AN/AN/A000
СамарОбл 910:25:18N/A101N/AN/AN/AN/A000
СамарОбл1011:36:10N/A103.2N/AN/AN/AN/A000
СамарОбл1111:56:35N/A109N/AN/AN/AN/A000
СамарОбл1212:25:07N/A114N/AN/AN/AN/A000
СамарОбл1311:57:11N/A104.8N/AN/AN/AN/A000
Самолет 0110:00:13N/A100N/AN/AN/AN/A000
СамолетБП110:10:11N/A101.75N/AN/AN/AN/A000
СамолетБП210:00:04N/A100.1N/AN/AN/AN/A000
СамолетБП320.04.2018N/AN/AN/AN/AN/AN/A000
СаратОбл1711:57:49N/A101N/AN/AN/AN/A000
СберБ БО1812:10:25103.500%103.5102.83102.83104.89103.66123127 4356
СберБ БО1911:20:13N/A103N/AN/AN/AN/A000
СберБ БО2R12:18:2995.03−0.97−1.01%9695.0395.0395.0395.0343 8011
СберБ БО3712:07:47N/A106.29N/AN/AN/AN/A000
СберБ БО3R12:19:49102.700%102.7102.7102.7102.7102.71 6841 729 4681
СберБ БО4210:00:27N/AN/AN/AN/AN/AN/A000
СберБ БО4R12:10:52100.09+0.19+0.19%99.999.2199.21100.09100.08100100 0814
СберБ БО5R11:22:50N/A100N/AN/AN/AN/A000
СберБ БО7R20.04.2018N/AN/AN/AN/AN/AN/A000
СберБ об 110:00:03N/AN/AN/AN/AN/AN/A000
СвердлОб311:51:22N/A107.1N/AN/AN/AN/A000
СвердлОб411:41:53N/A102.9N/AN/AN/AN/A000
СвязьБанк310:09:39N/A100N/AN/AN/AN/A000
СвязьБанк410:01:08N/A96N/AN/AN/AN/A000
СвязьБанк510:09:40N/A100N/AN/AN/AN/A000
СЗД Б1-112:20:28101.58−0.09−0.09%101.67101.7101.4101.79101.63181183 94510
СЗД БО-1-212:19:24100.4500%100.45100.95100.45100.95100.45101101 4603
СЗКК 0310:01:00N/A98N/AN/AN/AN/A000
СЗКК 0420.04.2018N/A97N/AN/AN/AN/A000
СибГосБ1P111:59:3749.79+4.79+10.64%4549.7949.7949.7949.7914981
СИБУРХол1011:48:11N/A107.99N/AN/AN/AN/A000
СИБУРХол1111:42:21N/A140N/AN/AN/AN/A000
СИБУРХол1220.04.2018N/AN/AN/AN/AN/AN/A000
СилМашБО-112:06:05100−0.15−0.15%100.1510010010010033 0001
СилМашБО-211:57:37100.200%100.2100.2100.2100.2100.2109109 2182
СилМашБО-312:13:109900%999999999954 9501
СилМашБО-412:11:4697−0.04−0.04%97.0497.749797.7597.498683 8383
СилМашБО-511:59:2397−0.5−0.51%97.5979797.6997.04740718 09215
СилМашБО-612:02:27N/A97.9N/AN/AN/AN/A000
СилМашины211:35:43N/A98.54N/AN/AN/AN/A000
Синтагма0110:03:35N/AN/AN/AN/AN/AN/A000
СИНХФБО1P111:16:34N/A101.4N/AN/AN/AN/A000
Система1P810:02:16N/A100.8N/AN/AN/AN/A000
СистемБ1P112:07:55101.49+0.04+0.04%101.45101.49101.35101.49101.4106107 4836
СистемБ1P210:10:11N/A104N/AN/AN/AN/A000
СистемБ1P412:17:04101.27−0.22−0.22%101.49101.27101.27101.27101.2733 0381
СистемБ1P512:24:07N/A102.63N/AN/AN/AN/A000
СистемБ1P612:21:3899.65−0.05−0.05%99.799.6999.299.799.6984980 03514
СистемБ1P712:11:34100.48+0.08+0.08%100.4100.4100.4100.48100.48453455 1526
СКИБ C0120.04.2018N/A100.01N/AN/AN/AN/A000
СмолОб201312:01:15N/A100.73N/AN/AN/AN/A000
СМП БО-0110:05:07N/AN/AN/AN/AN/AN/A000
СМП БО-0210:05:07N/AN/AN/AN/AN/AN/A000
СМП БО-0310:05:11N/AN/AN/AN/AN/AN/A000
СМСФИН БО120.04.2018N/AN/AN/AN/AN/AN/A000
Совком 0211:23:27N/A102.99N/AN/AN/AN/A000
Совком 2В320.04.2018N/AN/AN/AN/AN/AN/A000
Совком БО111:23:21N/A101N/AN/AN/AN/A000
Совком БО311:51:13N/A100.18N/AN/AN/AN/A000
Совком БО510:55:54100.32+0.47+0.47%99.85100.32100.32100.32100.3255 0161
СоллФин 0111:44:39104−0.26−0.25%104.26104104104104404420 1602
СоломЛес0112:02:41N/A100N/AN/AN/AN/A000
СоцИнфр 120.04.2018N/AN/AN/AN/AN/AN/A000
СОЮЗ БО-0110:09:35N/A99N/AN/AN/AN/A000
СОЮЗ БО-0410:09:35N/A98N/AN/AN/AN/A000
СОЮЗ БО-0610:09:35N/A100.04N/AN/AN/AN/A000
СПбГО3500112:20:17101.5−0.47−0.46%101.97101.5101.5101.5101.511 0151
СПбГО3500220.04.2018N/AN/AN/AN/AN/AN/A000
СПбТел 0110:54:36N/A100.62N/AN/AN/AN/A000
СПбТел 0211:29:51N/A103.4N/AN/AN/AN/A000
СПбТел 0310:01:06N/A103.4N/AN/AN/AN/A000
СПбТел 0411:29:51105.5+1.7+1.64%103.8105.5105.5105.5105.5500527 5001
СПбТел 0520.04.2018N/A108N/AN/AN/AN/A000
СПбТел 0711:30:21102.7−2.3−2.19%105103.51102.7103.51102.744243 1663
Спектр 0110:50:27N/A100.01N/AN/AN/AN/A000
СтаврКрай211:41:18N/A107.5N/AN/AN/AN/A000
СтаврКрай312:22:25107.5−0.3−0.28%107.8107.5107.5107.5107.52021 5001
СТНТ БО-0110:25:54N/AN/AN/AN/AN/AN/A000
СтржилинБ110:01:02N/A99.5N/AN/AN/AN/A000
Стржилинв110:03:23N/A85N/AN/AN/AN/A000
Стройтемп110:03:35N/A92.7N/AN/AN/AN/A000
СтруктИнв120.04.2018N/AN/AN/AN/AN/AN/A000
СТТ 0112:21:04106.49−0.01−0.01%106.5106.49106.49106.49106.4911 0651
СТТ 0212:25:14N/A101.07N/AN/AN/AN/A000
СТТ 0312:09:20104.1−0.47−0.45%104.57104.1104.1104.1104.14748 9271
СТТ БО-220.04.2018N/AN/AN/AN/AN/AN/A000
СТТ БО-320.04.2018N/AN/AN/AN/AN/AN/A000
СТТ БО-520.04.2018N/AN/AN/AN/AN/AN/A000
СУЭКФБ1P1R11:35:00N/A104.4N/AN/AN/AN/A000
СУЭК-Фин0111:35:23N/A100.1N/AN/AN/AN/A000
СУЭК-Фин0510:01:13N/A100.7N/AN/AN/AN/A000
СУЭК-Фин0710:09:40N/A100.1N/AN/AN/AN/A000
СУЭК-Фин0810:10:11N/A100.1N/AN/AN/AN/A000
СэтлГрБ1P112:11:48N/A98.49N/AN/AN/AN/A000
ТамбовОб1711:40:40N/A105.75N/AN/AN/AN/A000
ТамбовОбл211:44:42N/A108.89N/AN/AN/AN/A000
ТамбовОбл311:31:18N/A101.49N/AN/AN/AN/A000
ТБС 0112:13:33N/A99.98N/AN/AN/AN/A000
ТверОбл 1311:40:09N/A101.47N/AN/AN/AN/A000
ТГенерац110:03:35N/A99.2N/AN/AN/AN/A000
ТГК-1 0310:09:39N/A100N/AN/AN/AN/A000
ТГК-1 0420.04.2018N/A100N/AN/AN/AN/A000
ТГК-2 БО-212:24:4399.84−0.06−0.06%99.910099.8410099.991 786669 6998
ТелХолПБО112:10:51103.25−1.75−1.67%105103.25103.25103.25103.2555 1632
ТелХолПБО220.04.2018N/AN/AN/AN/AN/AN/A000
ТелХолПБО312:17:38N/A103N/AN/AN/AN/A000
Тинькофф1R11:45:59101.7500%101.75101.75101.75101.75101.75295300 1633
ТинькоффБ712:09:0299.42−1.48−1.47%100.9100.0199.42100.0199.9276 9943
ТКБ БО-210:41:56N/A78.88N/AN/AN/AN/A000
ТКБ-С0412:13:11N/A98.51N/AN/AN/AN/A000
ТКК кл. А120.04.2018N/AN/AN/AN/AN/AN/A000
ТКК кл. А220.04.2018N/AN/AN/AN/AN/AN/A000
ТКК кл.Б20.04.2018N/AN/AN/AN/AN/AN/A000
ТКК об. 0111:46:04N/A100N/AN/AN/AN/A000
ТКХ БП112:23:09101.5−0.79−0.77%102.29102101.5102102505515 0752
ТМК БО-512:23:47N/A104.87N/AN/AN/AN/A000
ТМК БО-611:30:05N/A102.85N/AN/AN/AN/A000
ТМК БО-711:31:37N/A105N/AN/AN/AN/A000
ТМэнерго 110:00:02N/A95N/AN/AN/AN/A000
ТойотаБ1P112:01:33N/A101.45N/AN/AN/AN/A000
ТомскАдм 511:15:19N/A106.99N/AN/AN/AN/A000
ТомскАдм 611:44:30N/A100N/AN/AN/AN/A000
ТомскОб 4812:02:25N/A102N/AN/AN/AN/A000
ТомскОб 5511:39:31N/A107.51N/AN/AN/AN/A000
ТомскОб 6211:31:34N/AN/AN/AN/AN/AN/A000
ТрансКонБ111:35:24N/A101N/AN/AN/AN/A000
ТрансКонБ210:00:57N/A105.74N/AN/AN/AN/A000
ТрансмшПБ111:20:49N/A103.9N/AN/AN/AN/A000
Транснф 0112:22:42101+1+1.00%10010110110110111 0101
Транснф 0310:58:44N/A105.75N/AN/AN/AN/A000
ТранснфБО510:58:36N/A107N/AN/AN/AN/A000
ТранснфБО611:48:05N/A106.67N/AN/AN/AN/A000
ТранснфБО720.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФ1P0110:23:24N/A100N/AN/AN/AN/A000
ТрансФ1P0210:01:15N/A100.9N/AN/AN/AN/A000
ТрансФ1P0320.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФ1P0412:10:27100.63−0.06−0.06%100.69100.65100.63100.65100.63138138 8704
ТрансФ1P0520.04.2018N/A100N/AN/AN/AN/A000
ТрансФБО2610:10:11N/A100N/AN/AN/AN/A000
ТрансФБО2710:10:16N/A101N/AN/AN/AN/A000
ТрансФБО2810:10:11N/A100.03N/AN/AN/AN/A000
ТрансФБО2910:10:11N/A100N/AN/AN/AN/A000
ТрансФБО3020.04.2018N/A99.98N/AN/AN/AN/A000
ТрансФБО3110:10:12N/A100.1N/AN/AN/AN/A000
ТрансФБО3210:10:12N/A100N/AN/AN/AN/A000
ТрансФБО3320.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО3410:09:35N/A100N/AN/AN/AN/A000
ТрансФБО3520.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО3620.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО3710:10:12N/A100N/AN/AN/AN/A000
ТрансФБО3820.04.2018N/A100N/AN/AN/AN/A000
ТрансФБО3910:02:56N/A107.36N/AN/AN/AN/A000
ТрансФБО4010:10:12N/A100N/AN/AN/AN/A000
ТрансФБО4110:00:03N/A100N/AN/AN/AN/A000
ТрансФБО4220.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО4320.04.2018N/AN/AN/AN/AN/AN/A000
ТрансФБО4420.04.2018N/AN/AN/AN/AN/AN/A000
ТранФинМ2820.04.2018N/AN/AN/AN/AN/AN/A000
ТранФинМ2920.04.2018N/AN/AN/AN/AN/AN/A000
ТрнфБО1P110:20:44N/A111.75N/AN/AN/AN/A000
ТрнфБО1P1012:01:03N/A99.3N/AN/AN/AN/A000
ТрнфБО1P220.04.2018N/A107.36N/AN/AN/AN/A000
ТрнфБО1P311:24:05N/A107.75N/AN/AN/AN/A000
ТрнфБО1P410:05:58N/A108.2N/AN/AN/AN/A000
ТрнфБО1P511:20:50N/A109N/AN/AN/AN/A000
ТрнфБО1P611:47:20104.2−0.25−0.24%104.45104.49104.2104.49104.48265276 87023
ТрнфБО1P711:58:53103.39−0.62−0.60%104.01104103.39104103.7788 3022
ТрнфБО1P812:13:57N/A101.7N/AN/AN/AN/A000
ТрнфБО1P911:24:05N/A99.4N/AN/AN/AN/A000
ТрФинанс 120.04.2018N/A3.05N/AN/AN/AN/A000
ТТБИнвПр0110:09:35N/A100N/AN/AN/AN/A000
ТулОбл201512:17:58103.99+0.59+0.57%103.4103.04103103.99103.072413 6063
УАХМФИН1P110:10:45N/A100.8N/AN/AN/AN/A000
УАХМФИН1P220.04.2018N/A100N/AN/AN/AN/A000
УАХМФИН1P320.04.2018N/A100N/AN/AN/AN/A000
УБРиР БО-511:16:34N/A93.49N/AN/AN/AN/A000
УВЗ Б0111:52:49101+0.5+0.50%100.510110110110177 0702
УВЗ Б0212:16:1499.85+0.1+0.10%99.7599.8599.8599.8599.8554 9931
Удмурт201512:06:01N/A110.99N/AN/AN/AN/A000
Удмурт201611:54:49N/A117.99N/AN/AN/AN/A000
Удмуртия-712:10:34N/A100.1N/AN/AN/AN/A000
Ульян.об1710:13:38N/A107N/AN/AN/AN/A000
УНГПФинБ210:03:35N/A100N/AN/AN/AN/A000
УНГПФинБ310:03:35N/A100N/AN/AN/AN/A000
УниверКап110:10:11N/A96.5N/AN/AN/AN/A000
УОМЗ БО-210:38:58N/AN/AN/AN/AN/AN/A000
УпрОтход0120.04.2018N/A98.9N/AN/AN/AN/A000
УпрОтход0220.04.2018N/A98.5N/AN/AN/AN/A000
УпрОтходБ120.04.2018N/AN/AN/AN/AN/AN/A000
УпрОтходБ220.04.2018N/AN/AN/AN/AN/AN/A000
УпрОтходНН20.04.2018N/A97.37N/AN/AN/AN/A000
УралКапБ-120.04.2018N/A100N/AN/AN/AN/A000
УрКаПБО3P11:58:34N/A101.8N/AN/AN/AN/A000
ФГУП ГЦСС112:13:40N/A104.48N/AN/AN/AN/A000
ФинАвиа 0112:19:49N/A68.5N/AN/AN/AN/A000
ФинАвиа 0212:08:041700%171717171711701
Финанс-М 110:47:04N/A100N/AN/AN/AN/A000
ФинИнв 0111:59:52N/A7.7N/AN/AN/AN/A000
ФинСтанд0112:11:17100−1.5−1.48%101.510010010010023914 656 0061
Финстоун0120.04.2018N/A100N/AN/AN/AN/A000
ФКОНС П0220.04.2018N/AN/AN/AN/AN/AN/A000
ФолксвБ 1010:19:35N/A102.05N/AN/AN/AN/A000
ФПК 0120.04.2018N/A103.3N/AN/AN/AN/A000
ФПК 1P-0112:17:49N/A105.1N/AN/AN/AN/A000
ФПК 1P-0211:28:31101.25+0.15+0.15%101.1101.1101.1101.25101.2245 15245 701 4005
ФПК 1P-0311:12:57N/A98.99N/AN/AN/AN/A000
ФПКГарИнP111:59:22N/A101N/AN/AN/AN/A000
ФПКГарИнP211:24:57N/A100N/AN/AN/AN/A000
ФПКГарИнP311:48:05N/A100.24N/AN/AN/AN/A000
ФСИ 0110:09:35N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б210:13:03N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б311:55:23101.7−0.1−0.10%101.8101.7101.7101.7101.7130 000132 210 0007
ФСК ЕЭС Б410:59:48N/A101.5N/AN/AN/AN/A000
ФСК ЕЭС-0610:00:20N/A102.6N/AN/AN/AN/A000
ФСК ЕЭС-0711:28:31N/A100N/AN/AN/AN/A000
ФСК ЕЭС-0810:10:38N/A102.6N/AN/AN/AN/A000
ФСК ЕЭС-0910:28:11N/A85.01N/AN/AN/AN/A000
ФСК ЕЭС-1011:35:23N/A101.48N/AN/AN/AN/A000
ФСК ЕЭС-1110:14:11N/A99.4N/AN/AN/AN/A000
ФСК ЕЭС-1211:59:22101.58+0.6+0.59%100.98101.58101.58101.58101.5811 0161
ФСК ЕЭС-1312:01:56103.05−0.23−0.22%103.28103.05103.05103.05103.057678 3181
ФСК ЕЭС-1511:23:12N/A100N/AN/AN/AN/A000
ФСК ЕЭС-1811:23:44N/A101.6N/AN/AN/AN/A000
ФСК ЕЭС-1910:22:09N/A100.32N/AN/AN/AN/A000
ФСК ЕЭС-2110:58:11N/A100N/AN/AN/AN/A000
ФСК ЕЭС-2212:15:37N/A95N/AN/AN/AN/A000
ФСК ЕЭС-2310:16:15N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2410:07:18N/A101.8N/AN/AN/AN/A000
ФСК ЕЭС-2511:28:39N/A103.15N/AN/AN/AN/A000
ФСК ЕЭС-2610:16:52N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2710:17:04N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2810:17:20N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2910:17:27N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3010:17:38N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3410:17:47N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3710:17:57N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3810:18:09N/AN/AN/AN/AN/AN/A000
Хакас201312:23:24100.400%100.4100.4100.39100.4100.42716 2655
Хакас201412:15:03103.32−0.08−0.08%103.4103.32103.32103.32103.3231 8601
Хакас201512:18:05105.23+0.23+0.22%105105.23105.23105.23105.234537 8834
Хакас201612:15:13113.3−0.1−0.09%113.4113.3113.3113.3113.35056 6501
ХКФинБ1P111:57:52N/A101.5N/AN/AN/AN/A000
ХМАО 0911:56:58N/A103.82N/AN/AN/AN/A000
ХМАО 1012:14:40N/A107N/AN/AN/AN/A000
ХМАО 1111:28:31N/A125N/AN/AN/AN/A000
ХорусФ БО120.04.2018N/AN/AN/AN/AN/AN/A000
ХорусФ БО220.04.2018N/AN/AN/AN/AN/AN/A000
ХорусФин0110:09:35N/A101N/AN/AN/AN/A000
ЦентрИБ1Р220.04.2018N/A100.7N/AN/AN/AN/A000
ЦентрИБ1Р310:09:35N/A100.2N/AN/AN/AN/A000
ЦентрИБ1Р420.04.2018N/AN/AN/AN/AN/AN/A000
ЦентрИБО1Р10:09:38N/A100.7N/AN/AN/AN/A000
ЦентрИнБ1010:10:54N/A100.03N/AN/AN/AN/A000
ЦентрИнБО710:10:54N/A101N/AN/AN/AN/A000
ЦППК П1Б120.04.2018N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P110:48:42N/A104N/AN/AN/AN/A000
ЧТПЗ 1P112:10:31N/A106.55N/AN/AN/A106.63000
ЧТПЗ 1P211:30:04104.6+0.01+0.01%104.59104.6104.6104.6104.666 2761
ЧТПЗ 1P312:11:32106.01+0.02+0.02%105.99106.01106.01106.01106.0122 1201
ЧТПЗ 1P412:12:02N/A103.25N/AN/AN/AN/A000
Чувашия-1011:47:52N/A100.15N/AN/AN/AN/A000
Экспател0110:33:58108+7.5+7.46%100.510810810810811 0801
Экспобанк310:14:36N/A80N/AN/AN/AN/A000
ЭлемЛиз1P112:24:00100+0.02+0.02%99.98100100100100322322 0006
ЭлемЛизБО312:13:44100.1+0.05+0.05%100.05100.1100.1100.1100.155 0051
ЭлемЛизБО412:18:23N/A82N/AN/AN/AN/A000
Энел 1P-1R10:01:00N/A103.07N/AN/AN/AN/A000
ЭнелР БО-520.04.2018N/AN/AN/AN/AN/AN/A000
ЭнелР БО-611:23:08N/A102.1N/AN/AN/AN/A000
ЮгИнРегБО110:03:56N/A100N/AN/AN/AN/A000
ЮнКр 02-ИП11:44:36102.900%102.9102.9102.9102.9102.91 0571 087 6531
ЮнКрБанБ1010:36:12N/A100.8N/AN/AN/AN/A000
ЮнКрБанБ1110:42:35N/A100N/AN/AN/AN/A000
ЮнКрБанБ2110:42:34N/A100.01N/AN/AN/AN/A000
ЮнКрБанБ2210:45:06N/A101.5N/AN/AN/AN/A000
Якут 3500511:53:37100.02+0.01+0.01%100.01100.02100.02100.02100.02339 9022
Якут 3500610:06:31N/A103.56N/AN/AN/AN/A000
Якут-07 об12:15:12N/A109.99N/AN/AN/AN/A000
Якут-08 об11:37:16N/A106.6N/AN/AN/AN/A000
Якут-09 об11:37:06N/A106.55N/AN/AN/AN/A000
ЯмалСтИн 110:49:50N/A100.01N/AN/AN/AN/A000
ЯНАО-201612:23:21N/A104.2N/AN/AN/AN/A000
ЯНАО2017-210:48:59N/A100N/AN/AN/AN/A000
ЯрОбл 201312:24:21N/A100.25N/AN/AN/AN/A000
ЯрОбл 201411:42:30102.200%102.2102.2102.2102.2102.241 8401
ЯрОбл 201611:45:41N/A109N/AN/AN/AN/A000
ЯрОбл 201711:41:44N/A107.3N/AN/AN/AN/A000
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
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.