Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
4фин БО-01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS 05/24 14.10.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
BCS 07/21 14.10.2019 94.88 +1.36 +1.45% 93.52 94.88 94.88 94.88 94.88 1 94 880 1
BCS 08/20 14.10.2019 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 14.10.2019 69.11 −0.14 −0.20% 69.25 69.11 69.11 69.11 69.11 1 69 110 1
BCS 09/23 14.10.2019 90.95 +0.05 +0.06% 90.9 90.87 90.87 90.95 90.9 4 363 610 4
BCS 10/21 14.10.2019 79.78 +7.27 +10.03% 72.51 79.78 79.78 79.78 79.78 1 79 780 1
BCS 12/21 14.10.2019 N/A 96 N/A N/A N/A N/A 0 0 0
BCS 4/21 14.10.2019 N/A 83 N/A N/A N/A N/A 0 0 0
BCS Ladder 14.10.2019 N/A 111 N/A N/A N/A N/A 0 0 0
BCS MICEX 14.10.2019 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 14.10.2019 N/A 115.36 N/A N/A N/A N/A 0 0 0
BCS PFGRA 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
BCS06/24-7 14.10.2019 99.75 0 0% 99.75 99.75 99.46 99.75 99.75 129 12 867 450 28
BCS08/22 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
BCS10/22-2 14.10.2019 100 0 0% 100 100 100 100 100 19 1 900 000 8
BCS12/23-3 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 14.10.2019 99 0 0% 99 99 99 99 99 67 6 633 000 19
BCS3108/21 14.10.2019 N/A 108 N/A N/A N/A N/A 0 0 0
BCSALORLV1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
CBOM 05/25 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
iДЭНИКОЛБ1 14.10.2019 99.83 −0.02 −0.02% 99.85 100 99.55 100 99.68 1 796 1 790 292.2 103
iРОСНАН1П1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАНО 6 14.10.2019 N/A 115.63 N/A N/A N/A N/A 0 0 0
iРОСНАНО 7 14.10.2019 117.3 +1.31 +1.13% 115.99 114.41 114.2 117.3 114.58 53 60 730 4
iРОСНАНО 8 14.10.2019 102.59 −0.01 −0.01% 102.6 102.6 102.59 102.65 102.6 54 55 403.2 14
iСЛТ 1Р1 14.10.2019 98.17 +0.27 +0.28% 97.9 97.92 97.56 98.2 97.86 5 915 5 788 340.7 120
iСЛТ001P02 14.10.2019 97.4 −0.05 −0.05% 97.45 97.44 97.01 97.44 97.32 2 944 2 865 027.1 39
iУОМЗ БО-2 14.10.2019 101.49 +0.04 +0.04% 101.45 101.01 101 101.49 101.44 277 280 996.8 7
iУОМЗ Б-П1 14.10.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
Uranium 01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 14.10.2019 101.38 −0.02 −0.02% 101.4 101.38 101.38 101.38 101.38 25 25 345 1
АбсолютБC1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 14.10.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 14.10.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 14.10.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 14.10.2019 100.76 +0.64 +0.64% 100.12 100.76 100.76 100.76 100.76 10 10 076 1
АВТОБФ БП1 14.10.2019 100.51 −0.47 −0.47% 100.98 100.52 100.51 100.52 100.52 2 2 010.3 2
АВТОБФ БП2 14.10.2019 100.7 0 0% 100.7 100.7 100.69 100.7 100.7 490 493 420 10
Автодор1P1 14.10.2019 103.3 0 0% 103.3 103.3 102.9 103.3 103.1 32 32 993 4
Автодор1P2 14.10.2019 100.02 −0.15 −0.15% 100.17 100.02 99.98 100.12 100.06 2 279 2 280 332.2 33
Автодор1Р3 14.10.2019 100.04 +0.01 +0.01% 100.03 100.02 100.02 100.04 100.04 208 208 076.8 10
Автодор2Р1 14.10.2019 N/A 103 N/A N/A N/A N/A 0 0 0
Автодор2Р2 14.10.2019 101.05 −0.4 −0.39% 101.45 101.05 101.05 101.05 101.05 19 19 199.5 1
Автодор2Р3 14.10.2019 102.25 −0.36 −0.35% 102.61 102.57 102.25 102.79 102.53 115 117 915 7
Автодор2Р4 14.10.2019 102.76 +2.01 +2.00% 100.75 103.5 102.76 103.5 103.49 51 52 777.6 2
АгроКомБО1 14.10.2019 2.81 0 0% 2.81 2.76 2.71 2.96 2.77 189 5 227.2 21
Агронова01 14.10.2019 N/A 99.92 N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 14.10.2019 100.35 +0.01 +0.01% 100.34 100.44 100.3 100.44 100.33 11 592 11 629 900.8 168
АйДиЭфБ01 14.10.2019 99.99 +0.01 +0.01% 99.98 99.95 99.81 100 99.97 1 436 1 435 595.7 113
АИЖ11-1А1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-11 А2 14.10.2019 N/A 100.65 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 14.10.2019 N/A 101.05 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 14.10.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 14.10.2019 N/A 105.3 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
Акрон 05 14.10.2019 N/A 101.85 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 14.10.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 14.10.2019 N/A 103 N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 14.10.2019 100.55 +0.05 +0.05% 100.5 100.55 100.55 100.55 100.55 1 1 005.5 1
АЛЬФА БО40 14.10.2019 100.24 −0.03 −0.03% 100.27 100.26 100.23 100.26 100.24 7 193 7 210 258.8 6
Альфа-Б2Р1 14.10.2019 101.17 +0.11 +0.11% 101.06 101.07 100.9 101.17 101.06 391 395 134 21
АЛЬФА-Б2Р2 14.10.2019 103.84 −0.54 −0.52% 104.38 103.23 103.06 103.87 103.27 242 249 905.3 12
АЛЬФА-Б2Р3 14.10.2019 104.7 +0.2 +0.19% 104.5 104.7 104.51 104.86 104.72 131 137 184.2 8
АЛЬФА-Б2Р4 14.10.2019 101.9 +0.1 +0.10% 101.8 101.51 101.51 101.96 101.8 9 841 10 018 599.4 37
АЛЬФА-Б2Р5 14.10.2019 101.37 +0.57 +0.57% 100.8 100.74 100.74 101.57 101.36 6 436 6 523 198.6 24
АльфаБО-13 14.10.2019 100 −0.5 −0.50% 100.5 91.67 91.67 100 95.79 148 141 769.2 6
АльфаБО-14 14.10.2019 N/A 101.74 N/A N/A N/A N/A 0 0 0
АльфаБО-15 14.10.2019 100.5 +0.5 +0.50% 100 100.5 100.5 100.5 100.5 1 1 005 1
АльфаБО-16 14.10.2019 N/A 101.24 N/A N/A N/A N/A 0 0 0
АльфаБО-17 14.10.2019 104.55 0 0% 104.55 104.55 104.55 104.55 104.55 1 1 045.5 1
АльфаБО-18 14.10.2019 100.58 −0.02 −0.02% 100.6 100.42 100.3 100.6 100.44 35 35 153.1 14
АльфаБО-19 14.10.2019 103 −0.01 −0.01% 103.01 103.01 103 103.01 103 8 8 240.2 4
АльфаБО-20 14.10.2019 N/A 101.2 N/A N/A N/A N/A 0 0 0
АльфаБО-21 14.10.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
АльфаБО-22 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 14.10.2019 104.75 −0.05 −0.05% 104.8 104.81 104.5 105.19 104.7 1 139 1 192 561.8 132
АПРИФП БП2 14.10.2019 101.38 +0.22 +0.22% 101.16 100.87 100.85 101.42 101.24 1 894 1 917 419.6 100
АРАГОН БП1 14.10.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АРАГОН об 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
АрчерФин01 14.10.2019 N/A 40 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Атомстр 01 14.10.2019 101.75 −0.03 −0.03% 101.78 101.78 101 101.78 101.42 4 804 4 872 376.9 58
АтомэнпБО7 14.10.2019 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 14.10.2019 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 14.10.2019 82.61 +0.01 +0.01% 82.6 82.66 82.5 84.03 82.92 2 877 2 385 486.4 109
БалтЛизБО1 14.10.2019 106.85 0 0% 106.85 106.85 106.85 106.85 106.85 47 50 219.5 1
БалтЛизБО2 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
БалтЛизБО3 14.10.2019 N/A 104.5 N/A N/A N/A N/A 0 0 0
БалтЛизБП1 14.10.2019 101.4 +0.15 +0.15% 101.25 101.39 101.26 101.6 101.51 929 476 213.2 37
БалтЛизБП2 14.10.2019 102.14 −0.1 −0.10% 102.24 102.14 101.26 102.15 102.08 14 819 14 371 435.87 42
БанкГПБ1Р1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДРФБ02 14.10.2019 N/A 92 N/A N/A N/A N/A 0 0 0
БанкДРФБ03 14.10.2019 N/A 100.72 N/A N/A N/A N/A 0 0 0
БанкДРФБ04 14.10.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
Башкорт8об 14.10.2019 N/A 102.78 N/A N/A N/A N/A 0 0 0
Башнефть04 14.10.2019 N/A 100.47 N/A N/A N/A N/A 0 0 0
Башнефть08 14.10.2019 101.8 +0.2 +0.20% 101.6 101.8 101.8 101.8 101.8 32 32 576 1
Башнефть09 14.10.2019 100.55 0 0% 100.55 100.55 100.55 100.55 100.55 10 10 055 1
БашнфБ1P1R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 14.10.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 14.10.2019 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 14.10.2019 N/A 108.05 N/A N/A N/A N/A 0 0 0
БашнфтБО7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 14.10.2019 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 14.10.2019 N/A 106.8 N/A N/A N/A N/A 0 0 0
Беларусь03 14.10.2019 101.45 +0.14 +0.14% 101.31 101.31 101.15 101.5 101.49 9 881 10 028 702 33
Беларусь04 14.10.2019 101.48 −0.01 −0.01% 101.49 101.15 101.15 101.49 101.41 4 256 4 316 089.2 46
БелгОб2013 14.10.2019 100.32 −1.63 −1.60% 101.95 100.25 100.25 101.49 101.15 216 87 395.6 7
БелгОб2014 14.10.2019 105.96 −0.01 −0.01% 105.97 105.64 105.6 106.05 105.81 990 52 377.9 128
БелгОб2015 14.10.2019 105.89 +1.42 +1.36% 104.47 104.45 103.75 106 105.93 662 70 128.49 18
БелгОб2016 14.10.2019 N/A 104.97 N/A N/A N/A N/A 0 0 0
БелгОб2017 14.10.2019 N/A 103.2 N/A N/A N/A N/A 0 0 0
БелОб34012 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
БелугаБО-4 14.10.2019 N/A 101.02 N/A N/A N/A N/A 0 0 0
БелугаБО-5 14.10.2019 105 +2.79 +2.73% 102.21 103.17 103.17 105 103.58 9 4 660.95 4
БелугаБП1 14.10.2019 102.99 +0.54 +0.53% 102.45 102.8 102.8 103 102.99 304 313 099.7 5
БелугаБП2 14.10.2019 103.25 +0.25 +0.24% 103 103.22 102.67 103.5 103.21 2 964 3 059 107 28
БизнКонс 1 14.10.2019 N/A 65 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 14.10.2019 N/A 102.9 N/A N/A N/A 102.7 0 0 0
БКЕ БО 1P3 14.10.2019 103.5 −1.85 −1.76% 105.35 103.45 103.45 103.5 103.49 806 834 168.5 22
БКЗФин 01 14.10.2019 N/A 85 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 14.10.2019 100 +0.2 +0.20% 99.8 99.81 99.8 100 99.84 191 190 698.2 4
БСК 1P1 14.10.2019 100.34 +0.14 +0.14% 100.2 100.35 100 100.35 100.34 24 006 24 087 256.7 27
БЭЛТИ БОП1 14.10.2019 101.5 +0.26 +0.26% 101.24 101.44 101.05 101.5 101.34 443 448 948.1 53
БЭЛТИ БОП2 14.10.2019 100.1 +0.02 +0.02% 100.08 100.1 100.08 100.1 100.1 543 543 530.4 18
ВБРР 1P-03 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ВБРР Б1P1 14.10.2019 101.2 −0.15 −0.15% 101.35 101.24 101.15 101.24 101.2 239 241 857.8 8
ВБРР Б1P2 14.10.2019 100.7 0 0% 100.7 100.73 100.7 100.73 100.48 523 526 814.9 4
ВейлФин1 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ1 14.10.2019 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 14.10.2019 99.99 +1.71 +1.74% 98.28 100.12 99.99 100.12 100.09 38 38 032.3 3
ВертолетБ3 14.10.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВертолетБ4 14.10.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 14.10.2019 N/A 89 N/A N/A N/A N/A 0 0 0
ВлгОб35006 14.10.2019 102.78 −0.02 −0.02% 102.8 102.8 102.78 102.8 102.8 216 88 815 4
ВлгОб35007 14.10.2019 102.95 +0.18 +0.18% 102.77 102.7 102.45 102.95 102.73 232 238 339 33
ВолгКапПБ1 14.10.2019 16.69 +0.69 +4.31% 16 16.6 15 16.69 15.96 5 797.9 5
Волгогр 08 14.10.2019 104.8 0 0% 104.8 105 104.66 105 104.77 22 039 9 236 288.8 48
ВолгСпорт1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 14.10.2019 101.9 −0.19 −0.19% 102.09 101.31 101.31 102.07 101.98 168 34 266.76 6
ВоронежОб7 14.10.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ВостЭксБ 3 14.10.2019 N/A 88.98 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 14.10.2019 N/A 102.76 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 14.10.2019 100.97 −0.01 −0.01% 100.98 101.19 100.19 101.19 100.99 1 164 1 175 561.7 46
ВСК 01P-01 14.10.2019 N/A 102.5 N/A N/A N/A N/A 0 0 0
ВТБ 2ИПА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-10 14.10.2019 100.81 +0.01 +0.01% 100.8 100.76 100.4 100.81 100.54 31 549 31 719 369.7 113
ВТБ Б-1-13 14.10.2019 100.96 +0.06 +0.06% 100.9 100.85 100.64 101.03 100.88 2 353 2 373 605.2 23
ВТБ Б-1-18 14.10.2019 100.87 +0.52 +0.52% 100.35 100.38 100.35 100.94 100.79 348 350 760 9
ВТБ Б-1-25 14.10.2019 100.46 +0.17 +0.17% 100.29 100.2 100.2 100.5 100.38 634 636 428.5 12
ВТБ Б-1-26 14.10.2019 101.39 +1.37 +1.37% 100.02 101.39 101.39 101.39 101.39 30 30 417 4
ВТБ Б-1-27 14.10.2019 100.33 −0.04 −0.04% 100.37 100.35 100.33 100.54 100.42 2 728 2 739 118.2 32
ВТБ Б-1-28 14.10.2019 100.59 +0.12 +0.12% 100.47 100.54 100.36 100.6 100.54 3 130 3 146 960.1 34
ВТБ Б-1-29 14.10.2019 100.43 −0.02 −0.02% 100.45 100.99 100.39 100.99 100.71 971 977 940.4 21
ВТБ Б-1-3 14.10.2019 100.24 0 0% 100.24 100.21 100.09 100.3 100.11 12 074 12 086 744.9 34
ВТБ Б-1-30 14.10.2019 N/A 92 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-31 14.10.2019 100.3 +0.01 +0.01% 100.29 100.2 100.2 100.3 100.3 990 992 959 4
ВТБ Б-1-33 14.10.2019 100.18 +0.16 +0.16% 100.02 99.96 99.95 100.2 100.02 579 579 119.5 20
ВТБ Б-1-35 14.10.2019 95.28 −0.22 −0.23% 95.5 95.96 95.28 95.97 95.32 101 96 268.4 19
ВТБ Б-1-36 14.10.2019 100.28 +0.23 +0.23% 100.05 100.24 99.92 100.28 100.06 1 150 1 150 642.1 15
ВТБ Б-1-39 14.10.2019 98.5 +1.5 +1.55% 97 98.49 97.01 98.99 98.04 181 177 461.1 12
ВТБ Б-1-40 14.10.2019 100 0 0% 100 100 99.99 100.84 100.01 1 940 1 940 203.9 12
ВТБ Б-1-43 14.10.2019 99.99 −0.01 −0.01% 100 100 99.99 100.1 100.02 191 191 031.6 17
ВТБ Б-1-8 14.10.2019 101.77 −0.12 −0.12% 101.89 101.49 101.22 101.8 101.5 5 285 5 364 374.9 37
ВТБ БО-26 14.10.2019 101.1 +0.19 +0.19% 100.91 100.9 100.9 101.1 101.08 1 283 1 296 826.4 19
ВТБ БО-30 14.10.2019 100 0 0% 100 100.1 100 100.1 100 510 510 010 3
ВТБ БО-43 14.10.2019 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 7 7 049 1
ВЦЗ 1P1R 14.10.2019 104.96 +0.35 +0.33% 104.61 104.99 104.51 105 104.58 41 42 876.1 7
ВымпелКБО2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 14.10.2019 N/A 94 N/A N/A N/A N/A 0 0 0
ВымпелКом1 14.10.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ВымпелКом2 14.10.2019 101.88 +6.61 +6.94% 95.27 101.88 101.88 101.88 101.88 10 10 188 2
ВымпелКом4 14.10.2019 100.23 +0.57 +0.57% 99.66 100.02 100 100.23 100.03 87 87 028.9 6
ВЭБ 1P-12 14.10.2019 104.7 −0.07 −0.07% 104.77 103.62 103.61 104.7 104.32 89 92 845.7 5
ВЭБ 1P-13 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 14.10.2019 102.1 +0.1 +0.10% 102 102.1 102 102.1 102.1 9 516 9 715 831 4
ВЭБ 1P-16 14.10.2019 N/A 103.79 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-17 14.10.2019 103.1 +0.05 +0.05% 103.05 103.5 103.1 103.5 103.11 12 429 12 814 936.9 7
ВЭБ ПБО1Р1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 14.10.2019 N/A 103.9996 N/A N/A N/A 102.9754 0 0 0
ВЭБ ПБО1Р5 14.10.2019 N/A 104.8 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р7 14.10.2019 100.17 −0.01 −0.01% 100.18 100.17 100.11 100.28 100.16 3 573 3 578 614.2 42
ВЭБ ПБО1Р8 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 14.10.2019 102.47 −0.03 −0.03% 102.5 102.15 102.12 102.64 102.48 33 250 34 080 891.9 80
ВЭБ.РФ 10 14.10.2019 N/A 103.37 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 31 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 14.10.2019 102.08 0 0% 102.08 102.08 102.08 102.08 102.08 1 1 020.8 1
ВЭБ.РФ Б11 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К186 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К188 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К189 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К190 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К191 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К192 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К193 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 14.10.2019 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 14.10.2019 103.7 0 0% 103.7 103.7 103.7 103.7 103.7 123 25 510.2 4
ВЭБлизБ04 14.10.2019 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 14.10.2019 N/A 100.49 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 14.10.2019 N/A 101.75 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 14.10.2019 N/A 102.15 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 14.10.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 14.10.2019 99.9 +0.86 +0.87% 99.04 99.9 99.16 99.9 99.61 45 44 826.6 6
ВЭБлизинг5 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 14.10.2019 101.99 −1.01 −0.98% 103 101.99 101.99 101.99 101.99 1 1 019.9 1
ВЭБлизинг9 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р10 14.10.2019 100.65 −0.34 −0.34% 100.99 100.71 100.65 100.95 100.7 1 209 1 217 451.7 12
ВЭБПБО1Р11 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 14.10.2019 103.6 −1.68 −1.60% 105.28 107.38 103.2 107.38 103.34 861 889 785.8 10
Газпнф1P2R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 14.10.2019 102.59 −0.02 −0.02% 102.61 102.61 102.31 103.14 102.94 915 941 885.5 58
Газпнф1P4R 14.10.2019 102.37 +0.02 +0.02% 102.35 101.51 101.51 102.37 101.73 4 4 069 2
Газпнф1P5R 14.10.2019 N/A 102.51 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 14.10.2019 100.3 +0.1 +0.10% 100.2 100 100 100.3 100.2 1 394 1 398 172.2 19
ГазпрнефБ1 14.10.2019 N/A 104.35 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 14.10.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 14.10.2019 104.1 −0.4 −0.38% 104.5 104.1 104.1 104.1 104.1 20 20 820 4
ГазпромБ19 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБО7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 14.10.2019 102.8 +0.71 +0.70% 102.09 104.13 102.8 104.13 103.72 68 70 529.1 2
ГазпромКP2 14.10.2019 102.6 +0.1 +0.10% 102.5 102.6 102.6 102.62 102.6 25 642 26 308 702.4 6
ГазпромКБ1 14.10.2019 100 0 0% 100 100 100 100 100 719 719 000 3
ГазпромКБ6 14.10.2019 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 14.10.2019 N/A 110 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 14.10.2019 99.93 −0.07 −0.07% 100 99.99 99.7 99.99 99.87 21 503 21 474 888.3 510
ГеотекС 1 14.10.2019 99.66 0 0% 99.66 99.94 99.66 99.94 99.79 8 3 991.6 7
ГИДРОМАШБ1 14.10.2019 100.91 +0.1 +0.10% 100.81 100.76 100.1 100.91 100.86 1 067 1 076 169.4 21
ГлДорога 3 14.10.2019 N/A 93.53 N/A N/A N/A N/A 0 0 0
ГлДорога 6 14.10.2019 93 +12 +14.81% 81 82.5 82.5 93 85.95 20 17 190 20
ГлДорога 7 14.10.2019 N/A 91.78 N/A N/A N/A N/A 0 0 0
ГПБ 12 14.10.2019 101.25 0 0% 101.25 101.25 101.25 101.25 101.25 20 20 250 1
ГПБ 1P-04P 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 14.10.2019 105.8 +0.27 +0.26% 105.53 105.79 105.66 105.8 105.8 6 186 6 544 780.9 30
ГПБ 1P-06P 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 14.10.2019 N/A 101.14 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 14.10.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 14.10.2019 N/A 94.25 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 14.10.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 14.10.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 14.10.2019 100.22 +0.08 +0.08% 100.14 100.13 100.13 100.22 100.22 880 881 913.5 2
ГПБ БО-13 14.10.2019 101.57 0 0% 101.57 101.57 101.57 101.57 101.57 381 386 981.7 1
ГПБ БО-14 14.10.2019 102 +0.8 +0.79% 101.2 102 101 102 101.5 1 427 1 448 361 8
ГПБ БО-15 14.10.2019 N/A 101.25 N/A N/A N/A N/A 0 0 0
ГПБ БО-16 14.10.2019 102.2 +0.16 +0.16% 102.04 102.2 102.2 102.2 102.15 13 13 286 2
ГПБ БО-17 14.10.2019 101.07 −0.58 −0.57% 101.65 101.65 101.04 101.65 101.23 995 1 006 236.9 10
ГПБ БО-18 14.10.2019 100.4 −0.79 −0.78% 101.19 100.4 100.4 100.4 100.4 1 172 1 176 688 2
ГПБ БО-19 14.10.2019 100.65 +0.1 +0.10% 100.55 100.97 100.05 100.97 100.65 12 417 12 496 637.5 15
ГПБ БО-23 14.10.2019 103.28 +1.98 +1.95% 101.3 103.28 103.28 103.28 103.28 2 2 065.6 1
ГПБ БО-24 14.10.2019 101.64 +0.02 +0.02% 101.62 101.64 101.64 101.64 101.64 197 200 230.8 2
ГПБ БО-25 14.10.2019 101.09 −0.04 −0.04% 101.13 101 101 101.09 101.04 91 91 946 4
ГПБ001P03P 14.10.2019 104.64 +0.63 +0.61% 104.01 104.64 104.64 104.64 104.64 5 5 232 1
ГПБ001P09P 14.10.2019 104 +0.11 +0.11% 103.89 104.24 104 104.24 104.06 13 13 527.2 2
ГПБ001P10P 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 14.10.2019 104 +0.06 +0.06% 103.94 103.97 103.97 104 103.51 6 000 6 239 970.6 2
ГПБ001P12P 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 14.10.2019 100.75 +0.05 +0.05% 100.7 100.2 100.2 100.75 100.49 11 544 11 630 525 6
ГПБ002P-02 14.10.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГПБ002P-03 14.10.2019 N/A 90.61 N/A N/A N/A N/A 0 0 0
ГПБ002P-04 14.10.2019 N/A 93.61 N/A N/A N/A N/A 0 0 0
ГПБ002P-05 14.10.2019 N/A 97.25 N/A N/A N/A N/A 0 0 0
ГПБ002P-07 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-08 14.10.2019 N/A 91.94 N/A N/A N/A N/A 0 0 0
ГПБ002P-09 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-10 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБАэро 02 14.10.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП1 14.10.2019 103.96 +0.76 +0.74% 103.2 102.68 102.68 103.96 103.46 7 362 110 6
ГрузЦ БОП2 14.10.2019 106.53 +0.09 +0.08% 106.44 107.8 106.53 107.8 107.29 5 53 644 3
ГрузЦ БОП3 14.10.2019 104.53 −0.21 −0.20% 104.74 104.7 104.26 104.85 104.71 54 565 449 21
ГСС БО-04 14.10.2019 N/A 98.8 N/A N/A N/A N/A 0 0 0
ГСС БО-05 14.10.2019 101 +0.1 +0.10% 100.9 101 101 101 101 1 1 010 1
ГТЛК 1P-01 14.10.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 14.10.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 14.10.2019 113.84 +0.1 +0.09% 113.74 113.85 113.49 113.85 113.77 523 595 033 23
ГТЛК 1P-04 14.10.2019 107.31 −0.19 −0.18% 107.5 106.8 106.52 107.45 107.13 752 805 594.8 20
ГТЛК 1P-05 14.10.2019 N/A 102.8098 N/A N/A N/A 102.9565 0 0 0
ГТЛК 1P-06 14.10.2019 104 0 0% 104 104 104 104 104 3 909 3 593 453.02 2
ГТЛК 1P-07 14.10.2019 99.3 −0.09 −0.09% 99.39 99.22 99.13 99.49 99.23 60 547 60 082 808 78
ГТЛК 1P-08 14.10.2019 99.8 +0.1 +0.10% 99.7 99.71 99.7 99.84 99.79 3 987 3 978 553.3 15
ГТЛК 1P-09 14.10.2019 99.81 −0.01 −0.01% 99.82 99.99 99.81 100 99.15 295 294 593.8 6
ГТЛК 1P-10 14.10.2019 98.85 0 0% 98.85 98.85 98.75 98.85 98.78 57 667 56 965 730.5 22
ГТЛК 1P-12 14.10.2019 105.2 −0.25 −0.24% 105.45 105.45 105.2 105.45 105.21 2 077 2 185 264 3
ГТЛК 1P-13 14.10.2019 104.5 −0.1 −0.10% 104.6 104.11 103.7 104.5 104.1 11 476 11 946 322.8 13
ГТЛК 1P-14 14.10.2019 103.96 +0.06 +0.06% 103.9 104.2 103.96 104.3 104.3 65 019 67 814 295.6 5
ГТЛК БО-03 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 14.10.2019 N/A 101.3 N/A N/A N/A N/A 0 0 0
ГТЛК БО-05 14.10.2019 N/A 112.2 N/A N/A N/A N/A 0 0 0
ГТЛК БО-06 14.10.2019 102.2 −0.65 −0.63% 102.85 102.2 102.2 102.2 102.2 26 26 572 1
ГТЛК БО-07 14.10.2019 100.89 −0.1 −0.10% 100.99 100.89 100.89 100.89 100.89 479 483 263.1 2
ГТЛК БО-08 14.10.2019 106.95 +0.01 +0.01% 106.94 106.95 106.95 106.95 106.95 2 2 139 1
ДДёнерБОП1 14.10.2019 102.36 −0.08 −0.08% 102.44 102.37 102.36 102.37 102.36 3 153 545 3
ДелоПортс1 14.10.2019 N/A 91.89 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 14.10.2019 104.99 +1.99 +1.93% 103 106 102.01 106 105.3 10 10 529.8 5
ДелПорт1P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 14.10.2019 N/A 109.87 N/A N/A N/A N/A 0 0 0
ДержаваБ01 14.10.2019 N/A 89.99 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 14.10.2019 100.9 −0.08 −0.08% 100.98 101 100.62 101.05 100.93 1 195 1 206 101.7 49
ДетМир БО7 14.10.2019 103.3 0 0% 103.3 103.14 102.87 103.33 102.94 6 204 6 407 650.6 23
ДиалексП01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДиджИнв 01 14.10.2019 24 0 0% 24 24 24 24 24 3 720 1
ДиджИнвБ01 14.10.2019 N/A 12.5 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 14.10.2019 N/A 27.99 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 14.10.2019 N/A 16.1 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 14.10.2019 N/A 9.1 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 14.10.2019 N/A 7.2 N/A N/A N/A N/A 0 0 0
ДиджИнвБ06 14.10.2019 N/A 20 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 14.10.2019 N/A 7 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 14.10.2019 100.01 +0.01 +0.01% 100 100.01 100.01 100.01 100.01 1 1 000.1 1
ДОМ 1P-3R 14.10.2019 N/A 100.95 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 14.10.2019 N/A 100.8 N/A N/A N/A 101.03 0 0 0
ДОМ.РФ Б10 14.10.2019 N/A 102.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 14.10.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 14.10.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 14.10.2019 N/A 100.12 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 14.10.2019 N/A 102.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 14.10.2019 99.99 +0.06 +0.06% 99.93 99.26 99.04 99.99 99.6 34 33 863 8
ДОМ.РФ14об 14.10.2019 N/A 107.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 14.10.2019 N/A 115.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 14.10.2019 103.3 +1.5 +1.47% 101.8 103.3 103.3 103.3 103.3 5 1 291.25 1
ДОМ.РФ17об 14.10.2019 N/A 104.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 14.10.2019 N/A 101.05 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 14.10.2019 N/A 101.85 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 14.10.2019 105 +1.5 +1.45% 103.5 104.8 104.8 105.21 105.03 113 118 686.7 6
ДОМ.РФ21об 14.10.2019 102 +0.08 +0.08% 101.92 140 100.04 140 108.01 30 4 860.3 3
ДОМ.РФ24об 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 14.10.2019 N/A 104.97 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 14.10.2019 N/A 109.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 14.10.2019 N/A 107.65 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 14.10.2019 107.6 −0.32 −0.30% 107.92 107.92 107.6 107.92 107.63 1 097 524 675.83 7
ДрктЛиз1P1 14.10.2019 101.65 −0.31 −0.30% 101.96 101.98 101.65 103.69 101.71 400 406 839.7 18
ДрктЛиз1P2 14.10.2019 100.55 −0.05 −0.05% 100.6 100.64 100 100.64 100.24 580 581 367.2 40
ДрктЛиз1P3 14.10.2019 103.28 +0.29 +0.28% 102.99 102.71 102.3 103.28 102.8 78 80 187.8 7
ДФФ 1Р-01 14.10.2019 100.15 −0.22 −0.22% 100.37 100.37 100.01 100.37 100.2 2 082 2 086 232.4 85
ДФФ БО1P-2 14.10.2019 101.89 −0.03 −0.03% 101.92 102.14 101.44 102.14 101.81 205 208 716.7 16
ЕАБР 1Р-01 14.10.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 14.10.2019 N/A 102.34 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 14.10.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 14.10.2019 N/A 101.75 N/A N/A N/A N/A 0 0 0
ЕАБР 2Р-01 14.10.2019 100.05 −0.04 −0.04% 100.09 100.05 100.05 100.05 100.05 60 60 030 2
ЕАБР05 14.10.2019 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 14.10.2019 N/A 100.65 N/A N/A N/A N/A 0 0 0
ЕАБР07 14.10.2019 N/A 77.16 N/A N/A N/A N/A 0 0 0
ЕАБР08 14.10.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЕАБР09 14.10.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 14.10.2019 N/A 100.84 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 14.10.2019 100.6 +0.02 +0.02% 100.58 100.58 100.56 101 100.6 2 628 2 643 750.8 9
ЕвропланБ5 14.10.2019 101.5 −0.66 −0.65% 102.16 101.55 101.5 101.55 101.54 67 68 029 2
ЕвропланБ6 14.10.2019 101.8 0 0% 101.8 101.8 101.8 101.8 101.8 16 16 288 1
ЕвропланБ7 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 14.10.2019 101 +0.5 +0.50% 100.5 99.82 99.82 101 100.18 408 408 380 7
ЕврфНедвБ1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р2 14.10.2019 101.15 0 0% 101.15 101.19 101.15 101.19 101.19 170 172 021 3
ЕврХимБ1Р3 14.10.2019 103 +0.1 +0.10% 102.9 103.1 103 103.1 103.08 70 72 159 7
ЕврХимБ1Р4 14.10.2019 101.65 +0.1 +0.10% 101.55 101.5 101.5 101.65 101.61 20 760 21 095 039 5
ЕврХимБ1Р5 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р6 14.10.2019 102.1 +0.7 +0.69% 101.4 101.8 101.8 102.1 102.06 21 970 22 422 867 6
ЕврХол1P1R 14.10.2019 107.06 −0.27 −0.25% 107.33 107.3 107.06 107.3 107.19 221 236 880.3 14
ЕврХол2P1R 14.10.2019 102.24 −0.45 −0.44% 102.69 102.24 102.24 102.24 102.24 30 30 672 1
ЖКИнвБО01 14.10.2019 100.29 −1.94 −1.90% 102.23 102.19 100.26 102.23 101 802 810 024.5 51
ЖКХРСЯ БО1 14.10.2019 103.61 +0.45 +0.44% 103.16 103.16 102.95 103.9 103.19 14 512 14 974 371.5 322
ЗапСибКБ-2 14.10.2019 101.5 −0.37 −0.36% 101.87 101.01 101 101.5 101.05 271 2 738.34 5
ЗенитБО-09 14.10.2019 N/A 99.05 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 14.10.2019 N/A 95 N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р3 14.10.2019 N/A 103.54 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р4 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЗСД 01 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ЗСД 02 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 14.10.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 14.10.2019 107 0 0% 107 107 107 107 107 150 160 500 1
ЗСД 05 14.10.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 14.10.2019 N/A 100 N/A N/A N/A 100 0 0 0
ИА АкБар2А 14.10.2019 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 14.10.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 14.10.2019 N/A 101.95 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 14.10.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 14.10.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 14.10.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 14.10.2019 N/A 102.3 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 14.10.2019 N/A 101.39 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 14.10.2019 106.61 +0.31 +0.29% 106.3 106.61 106.61 106.61 106.61 214 181 959.64 3
ИА ДОМ 7P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 14.10.2019 N/A 103.74 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 14.10.2019 N/A 105.71 N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 14.10.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА Кама 01 14.10.2019 N/A 60 N/A N/A N/A N/A 0 0 0
ИА КМ 01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 14.10.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 14.10.2019 100.6 −2.01 −1.96% 102.61 100.6 100.6 100.6 100.6 5 140.09 1
ИА ПСПб А 14.10.2019 N/A 102.96 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 14.10.2019 N/A 103.5 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют4 14.10.2019 100.5 0 0% 100.5 100.3 100.3 100.5 100.37 3 503.8 2
ИАВ 3 А 14.10.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 14.10.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 14.10.2019 N/A 101.65 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 14.10.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 14.10.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 14.10.2019 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 14.10.2019 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 14.10.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 14.10.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 14.10.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 14.10.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСанр1А 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ИАСанр2А 14.10.2019 N/A 100.85 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 14.10.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАФора14 А 14.10.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 14.10.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 14.10.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 14.10.2019 N/A 101.6 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 14.10.2019 100.23 +0.5 +0.50% 99.73 100.23 100.23 100.23 100.23 5 5 011.5 1
ИКС5Фин1P4 14.10.2019 102.15 0 0% 102.15 102.1 102.1 102.15 102.15 3 990 4 075 624.5 2
ИКС5Фин1P5 14.10.2019 N/A 102.65 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P6 14.10.2019 100.4 −0.1 −0.10% 100.5 100.4 100.4 100.4 100.4 1 1 004 1
ИКС5ФинБО4 14.10.2019 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 14.10.2019 99.5 −0.5 −0.50% 100 99.85 99.5 99.85 99.76 4 3 990.5 2
ИКС5ФинБО6 14.10.2019 N/A 103.25 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 14.10.2019 102.85 +0.45 +0.44% 102.4 102.85 102.4 102.85 102.7 32 32 862.5 3
ИНВЕКТОР 2 14.10.2019 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИнвтстрБО2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 14.10.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 14.10.2019 N/A 90.16 N/A N/A N/A N/A 0 0 0
Интехэл Б1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 14.10.2019 102.4 +0.4 +0.39% 102 102.1 102 102.4 102.1 301 307 316 18
ИркОбл2016 14.10.2019 103.99 −0.55 −0.53% 104.54 103.15 103.15 103.99 103.2 25 801 26 626 442.8 3
ИРКУТ БО-4 14.10.2019 100.08 +0.08 +0.08% 100 100.23 100.01 100.23 100.08 508 508 414.7 10
ИТЦ-Тр1P01 14.10.2019 102.1 0 0% 102.1 102.2 102.1 104 102.57 48 492 357 24
ИФКСОЮЗ2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 14.10.2019 N/A 12 N/A N/A N/A N/A 0 0 0
Калаш БП1 14.10.2019 101.79 +0.3 +0.30% 101.49 101.49 101.35 101.84 101.65 2 132 2 167 283.5 43
КалинОбл16 14.10.2019 105.92 +0.07 +0.07% 105.85 105.91 105.75 105.94 105.81 441 466 602.1 11
КалинОбл17 14.10.2019 100.93 +0.23 +0.23% 100.7 100.85 100.67 101 100.73 5 019 5 055 603.8 42
Калсб 1P01 14.10.2019 100.1 −0.02 −0.02% 100.12 100.13 100.07 100.21 100.17 5 115 5 123 942.2 85
КАМАЗ 12 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 14.10.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 14.10.2019 100.7 +0.7 +0.70% 100 100.7 100.7 100.7 100.7 7 7 049 1
КАМАЗ БО13 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 14.10.2019 100.16 −0.18 −0.18% 100.34 100.32 100.16 100.32 100.24 6 6 014.4 2
КАМАЗ БО-5 14.10.2019 N/A 104.02 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 14.10.2019 102.2 +0.06 +0.06% 102.14 102.2 102.2 102.2 102.2 1 825 1 865 150 3
КАМАЗ БОП2 14.10.2019 102.47 +0.38 +0.37% 102.09 102.47 102.47 102.47 102.47 2 2 049.4 1
КАМАЗ БОП3 14.10.2019 102.5 +0.19 +0.19% 102.31 102.37 102.37 102.94 102.57 144 147 701.2 6
КАМАЗ БОП4 14.10.2019 102.44 +0.24 +0.23% 102.2 103.2 101.81 103.2 102.59 70 71 811.4 6
КамчКрай01 14.10.2019 105.84 −0.04 −0.04% 105.88 105.85 105.84 105.85 105.85 411 435 042.4 3
Карелия 17 14.10.2019 103.07 +0.38 +0.37% 102.69 102.68 102.68 103.07 102.88 457 47 016.77 33
Карелия 18 14.10.2019 100.57 +0.01 +0.01% 100.56 100.45 100.45 100.75 100.59 2 181 2 193 931.5 94
Карелия 19 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КаркадеБ03 14.10.2019 102.66 +0.06 +0.06% 102.6 102.68 102.37 102.8 102.64 8 694 2 257 672.72 218
КарМаниБ1 14.10.2019 104.2 +0.45 +0.43% 103.75 104.29 103.21 104.3 103.88 741 769 749.8 105
КарМаниБ2 14.10.2019 103.05 −0.33 −0.32% 103.38 103.45 103 103.45 103.04 469 483 262.2 66
Каскад1Р01 14.10.2019 101.78 +0.08 +0.08% 101.7 101.68 101.11 101.8 101.74 1 479 1 504 784.5 112
КВС об. 01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ Б01P01 14.10.2019 100 0 0% 100 100.2 99.97 100.2 100 5 541 5 540 984.8 71
КЕБ БО1Р02 14.10.2019 100.06 −0.21 −0.21% 100.27 100.27 99.85 100.3 100.03 3 965 3 966 122 82
КЕБ БО1Р03 14.10.2019 100.89 −0.01 −0.01% 100.9 100.95 100.7 101 100.89 3 625 3 657 386.2 60
КемерОбл17 14.10.2019 103.3 +1.28 +1.25% 102.02 103.29 103.29 103.3 103.3 5 5 164.8 2
КировОбл01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 14.10.2019 100.4 −0.1 −0.10% 100.5 100.33 100.15 100.4 100.36 65 652 343 21
КОБР-23 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-24 14.10.2019 N/A 100.044 N/A N/A N/A N/A 0 0 0
КОБР-25 14.10.2019 N/A 100.03 N/A N/A N/A N/A 0 0 0
Кокс БО-05 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 11 об 14.10.2019 100.59 −0.01 −0.01% 100.6 100.63 100.42 100.63 100.56 1 399 140 688.45 24
КОМИ 12 об 14.10.2019 105.3 +0.49 +0.47% 104.81 105.3 104.61 105.34 105.23 2 043 1 182 396.71 45
КОМИ 13 об 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 14.10.2019 103.46 +0.46 +0.45% 103 103.46 103.46 103.46 103.46 9 9 311.4 1
КОМКОРПБ1 14.10.2019 N/A 100.98 N/A N/A N/A N/A 0 0 0
КонцесВ 01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 05 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 02 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 03 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 04 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 14.10.2019 104.96 +0.3 +0.29% 104.66 104.07 104.06 104.96 104.62 42 43 938.8 19
КраснодКр2 14.10.2019 101.8 +1.02 +1.01% 100.78 100.81 100.81 101.8 101.31 2 2 026.1 2
КрасЯрКр11 14.10.2019 100.25 0 0% 100.25 100.18 100.18 100.25 100.25 1 186 1 129 514.68 9
КрасЯрКр12 14.10.2019 106.21 +0.81 +0.77% 105.4 106 106 106.47 106.22 19 20 182.6 7
КрасЯрКр13 14.10.2019 104.44 +0.7 +0.67% 103.74 104.43 104.43 104.44 104.44 2 2 088.7 2
КрасЯрКр14 14.10.2019 102.79 +0.72 +0.71% 102.07 102.79 102.79 102.79 102 1 1 027.9 1
КрасЯрКр15 14.10.2019 101.4 +0.05 +0.05% 101.35 101.4 101.4 101.4 101.4 10 10 140 2
КрасЯрКр16 14.10.2019 109 +7.17 +7.04% 101.83 103.86 103 109 105.06 5 5 252.8 4
КРАУС Б1P1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 14.10.2019 102.6 −0.05 −0.05% 102.65 102.64 102.6 102.64 102.6 2 005 2 057 132 2
КубнЭн1P01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Кузина1P01 14.10.2019 103.95 −0.04 −0.04% 103.99 103.98 103.9 103.98 103.92 23 239 021 9
Курск35001 14.10.2019 102.03 +0.93 +0.92% 101.1 100.9 100.9 102.03 100.9 15 342 13 932 676.8 4
КЧР 2017 14.10.2019 102.99 −0.01 −0.01% 103 103.19 102.83 103.2 102.91 1 910 1 965 615.5 44
ЛадФин БО3 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЛадьяФ БО2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЛамбумБП01 14.10.2019 100.93 −0.46 −0.45% 101.39 100.75 100.65 101.35 100.8 329 3 316 244 145
ЛевенгукБ1 14.10.2019 103.8 0 0% 103.8 104.1 103.8 104.94 104.31 109 113 696.2 20
ЛЕГЕНДА1P1 14.10.2019 100.5 0 0% 100.5 101.57 100.31 101.57 100.45 6 243 5 784 931.2 355
ЛегионБО-1 14.10.2019 100.9 −0.18 −0.18% 101.08 100.89 100.5 100.9 100.85 18 18 153.4 8
ЛенОбл2014 14.10.2019 N/A 145 N/A N/A N/A N/A 0 0 0
Лента 1 об 14.10.2019 100.49 −0.01 −0.01% 100.5 94.75 94.75 100.49 99.34 5 4 967.1 5
Лента 2 об 14.10.2019 N/A 102.51 N/A N/A N/A N/A 0 0 0
Лента 3 об 14.10.2019 98.2 +0.25 +0.26% 97.95 98.2 98.2 98.2 98.2 1 982 1
Лента Б1P1 14.10.2019 101 +0.29 +0.29% 100.71 101 101 101 101 1 1 010 1
Лента Б1P2 14.10.2019 103 +0.3 +0.29% 102.7 103.2 103 103.2 103.01 14 14 422 3
Лента БО-3 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Лента БО-6 14.10.2019 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 14.10.2019 100.1 +0.26 +0.26% 99.84 100.23 99.85 100.23 99.96 27 26 988.8 11
ЛидерИнБП2 14.10.2019 104.73 +0.23 +0.22% 104.5 104.78 104.03 104.78 104.46 1 489 1 555 459.4 25
ЛипецкОб10 14.10.2019 N/A 103.77 N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 14.10.2019 100.88 +0.01 +0.01% 100.87 100.32 100.07 100.9 100.41 412 124 110.84 14
ЛнССМУБ1P1 14.10.2019 103.55 +0.15 +0.15% 103.4 103.6 103.18 103.6 103.5 36 007 29 068 663.1 28
ЛнССМУБ1P2 14.10.2019 101.9 −0.04 −0.04% 101.94 101.9 101.9 101.95 101.92 69 70 326.5 10
Локосерв 1 14.10.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП3 14.10.2019 100.7 +0.32 +0.32% 100.38 100.78 100.5 100.78 100.61 422 424 560.5 32
ЛомМасБОП4 14.10.2019 100.7 +0.07 +0.07% 100.63 100.62 100.62 100.73 100.64 529 532 359.9 38
ЛомМасБОП5 14.10.2019 101.04 −0.01 −0.01% 101.05 101.05 100.99 101.05 101.01 161 162 622.8 18
ЛомМасБОП6 14.10.2019 102.57 −0.08 −0.08% 102.65 102.58 102.54 102.59 102.56 149 152 808.6 14
ЛСР БО 1Р1 14.10.2019 103.1 −0.24 −0.23% 103.34 102.9 102.9 103.25 103.11 817 673 902.96 19
ЛСР БО 1Р2 14.10.2019 102.5 +0.35 +0.34% 102.15 102.24 102 102.5 102.32 1 447 1 480 523.4 94
ЛСР БО 1Р3 14.10.2019 102 +0.2 +0.20% 101.8 102.07 102 102.08 102.05 190 193 898.1 16
ЛСР БО 1Р4 14.10.2019 100.6 0 0% 100.6 100.9 100.6 100.9 100.68 3 620 3 644 660.8 46
Магнит3Р01 14.10.2019 103.5 +0.2 +0.19% 103.3 103.89 103.5 103.89 103.7 2 2 073.9 2
Магнит3Р02 14.10.2019 102.1 +0.1 +0.10% 102 102.49 102.1 102.49 102.2 4 4 087.9 2
Магнит3Р03 14.10.2019 100.85 0 0% 100.85 100.85 100.85 100.85 100.85 10 10 085 1
МаниМенБ1 14.10.2019 99.64 −0.06 −0.06% 99.7 99.84 99.59 99.94 99.76 166 165 607.9 33
МБЭС 1P-01 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
МгдОбл2017 14.10.2019 100.6 0 0% 100.6 100.6 100.6 100.6 100.6 100 100 600 6
МГор48-об 14.10.2019 98.69 +0.02 +0.02% 98.67 98 98 98.69 98.4 92 90 525.7 4
МГор69-об 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 14.10.2019 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 14.10.2019 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 14.10.2019 101.85 −0.15 −0.15% 102 102.2 101.85 102.2 101.89 94 95 776.5 16
Мегафон1P4 14.10.2019 100.3 +0.1 +0.10% 100.2 99.98 99.98 100.5 100.47 4 179 4 198 720.7 17
Мегафон1P5 14.10.2019 104.2 +1.44 +1.40% 102.76 103.35 103.35 104.2 103.4 16 16 544.5 3
Мегафон1P6 14.10.2019 N/A 106.8 N/A N/A N/A N/A 0 0 0
Мегафон2P1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк1 14.10.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк3 14.10.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
МежИнБанк4 14.10.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
Меркурий-1 14.10.2019 16.5 +1 +6.45% 15.5 15.81 15.7 21.6 17.93 19 3 406.8 10
МЕТАЛИНБ01 14.10.2019 N/A 106.82 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 14.10.2019 106.05 +0.55 +0.52% 105.5 106.05 106.05 106.05 106.05 1 1 060.5 1
МЕТАЛИНБ07 14.10.2019 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 14.10.2019 N/A 105.9 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 14.10.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 14.10.2019 N/A 94 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 14.10.2019 N/A 101.38 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 14.10.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 14.10.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 14.10.2019 N/A 90 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 14.10.2019 N/A 100.98 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 14.10.2019 N/A 100.07 N/A N/A N/A N/A 0 0 0
Мечел 4об 14.10.2019 N/A 108.5 N/A N/A N/A N/A 0 0 0
Мечел 13об 14.10.2019 101.4 +0.3 +0.30% 101.1 101.17 101.17 101.59 101.42 1 813 367 755.5 59
Мечел 14об 14.10.2019 101.65 +0.54 +0.53% 101.11 101.18 100.5 101.73 101.35 8 197 1 661 592.32 95
Мечел 15об 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Мечел 16об 14.10.2019 99.62 −0.25 −0.25% 99.87 99.1 99.06 99.81 99.44 55 54 689.8 19
Мечел 17об 14.10.2019 98.3 +0.03 +0.03% 98.27 98.03 97.52 98.3 98.09 320 109 859.39 17
Мечел 18об 14.10.2019 98.24 0 0% 98.24 98.14 98.14 98.24 98.22 631 216 912.82 9
Мечел 19об 14.10.2019 98.26 +0.26 +0.27% 98 98.21 98 98.26 98.21 737 253 333.22 23
МИА БО-02 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МигКр 01МС 14.10.2019 102.55 −0.1 −0.10% 102.65 102.85 102.04 102.85 102.49 661 677 450.3 34
МИК БО-01 14.10.2019 22 +2.5 +12.82% 19.5 24 20 29.58 21.29 126 26 823.3 11
МиратФБО-6 14.10.2019 102.05 +0.05 +0.05% 102 101.61 101.61 102.05 101.99 1 895 1 932 670.1 6
МиратФБО-7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 14.10.2019 100.94 +0.01 +0.01% 100.93 101.77 100.9 101.77 100.95 1 197 1 208 395.8 12
МКБ БО-09 14.10.2019 101.36 −0.04 −0.04% 101.4 101.16 101.16 101.56 101.45 112 113 621.1 8
МКБ П01 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
МКБ П02 14.10.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
МКБ П03 14.10.2019 N/A 99.6 N/A N/A N/A N/A 0 0 0
МКБ П04 14.10.2019 N/A 99.6 N/A N/A N/A N/A 0 0 0
МКБ П05 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 14.10.2019 100.12 −1.33 −1.31% 101.45 101.36 100.12 102 100.43 54 54 234.6 10
Мордовия02 14.10.2019 106.71 −0.21 −0.20% 106.92 106.83 106.25 106.96 106.78 766 245 378.85 39
Мордовия03 14.10.2019 105.15 +0.02 +0.02% 105.13 105.1 105.09 105.15 105.14 25 866 19 036 197.81 153
МОСМСП1 01 14.10.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
МосОбл2016 14.10.2019 107.51 +0.42 +0.39% 107.09 107.09 106.71 108.13 107.92 2 364 2 551 180.5 13
МосОбл2017 14.10.2019 101 +0.1 +0.10% 100.9 101 100.99 101 101 49 552 50 047 019.8 10
МОСТРЕСТ 7 14.10.2019 101.9 −0.14 −0.14% 102.04 102.04 101.9 102.04 101.9 106 108 018.2 8
МОСТРЕСТ 8 14.10.2019 103.82 −1.18 −1.12% 105 105.58 103.82 105.58 104.33 76 79 292.9 7
МоторТ1Р01 14.10.2019 104.9 −0.08 −0.08% 104.98 104.9 104.05 104.9 104.76 47 49 235.6 13
МОЭК БО1P1 14.10.2019 N/A 103.15 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 14.10.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
МОЭСК БО10 14.10.2019 103.3 +0.3 +0.29% 103 103.3 103.3 103.3 103.3 3 3 099 1
МОЭСК БО-4 14.10.2019 101.75 0 0% 101.75 100.9 100.9 101.75 100.98 11 11 107.5 2
МОЭСК БО-5 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 14.10.2019 N/A 102.1 N/A N/A N/A N/A 0 0 0
МОЭСК БО-9 14.10.2019 100.65 −0.1 −0.10% 100.75 100.65 100.65 100.74 100.65 850 855 526 4
МОЭСКБО1P1 14.10.2019 103.55 +0.15 +0.15% 103.4 103.55 103.55 103.55 103.55 19 19 674.5 4
МРСКУр Б02 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 14.10.2019 101.9 −0.02 −0.02% 101.92 102.17 101.48 102.17 101.83 408 319 577.68 45
МСБЛиз2Р02 14.10.2019 100.8 +0.38 +0.38% 100.42 100.79 100.5 100.89 100.64 713 717 588.2 52
МСП Банк 1 14.10.2019 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 14.10.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 14.10.2019 103.7 −0.2 −0.19% 103.9 103.9 103.7 103.9 103.75 26 557 27 552 991.7 20
МТС 001P-2 14.10.2019 103.39 −0.03 −0.03% 103.42 103.39 103.39 103.39 103.39 33 34 118.7 3
МТС 001P-3 14.10.2019 101.42 −0.48 −0.47% 101.9 101.79 101.39 101.79 101.51 16 16 241.6 8
МТС 08 14.10.2019 107.7 +6.7 +6.63% 101 107.7 107.7 107.7 107.7 5 5 385 2
МТС 1P-05 14.10.2019 100.5 +0.35 +0.35% 100.15 100.3 100.3 100.5 100.4 2 2 008 2
МТС 1P-06 14.10.2019 99.59 −0.09 −0.09% 99.68 99.63 99.3 99.68 99.57 675 672 065.6 42
МТС 1P-07 14.10.2019 105.02 0 0% 105.02 108.8 105.01 108.8 105.74 60 63 446.5 11
МТС 1P-08 14.10.2019 104.05 +0.1 +0.10% 103.95 104 103.95 104.05 104.04 267 277 797.5 18
МТС 1P-09 14.10.2019 N/A 105.8 N/A N/A N/A N/A 0 0 0
МТС 1P-10 14.10.2019 103.35 +0.15 +0.15% 103.2 103.7 103 103.7 103.3 10 641 10 997 390 11
МТС 1P-11 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МТС БО-01 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
МТС БО-02 14.10.2019 99.71 −0.74 −0.74% 100.45 99.71 99.71 99.71 99.71 10 9 971 2
МФ МарЭл17 14.10.2019 102.97 +0.03 +0.03% 102.94 102.56 102.03 107.5 103.04 44 45 339.6 13
МясничБОП1 14.10.2019 102.04 −0.57 −0.56% 102.61 101.51 101.5 102.2 102.13 403 411 602.3 32
МясничБОП2 14.10.2019 103.38 +0.38 +0.37% 103 103.34 103 103.5 103.28 166 171 449 17
МясничБОП3 14.10.2019 101.4 +0.15 +0.15% 101.25 101.11 101.02 101.43 101.33 1 617 1 638 558.2 155
НАО 2017 14.10.2019 100.78 +0.57 +0.57% 100.21 100.21 100.21 100.78 100.43 88 79 538.04 16
НафттрнБО1 14.10.2019 100.93 +0.21 +0.21% 100.72 100.5 100.3 100.97 100.55 342 3 438 798 65
НацКап Б08 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НефГазХол3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 14.10.2019 92 +0.01 +0.01% 91.99 92 91.82 92 91.99 37 34 037.1 8
НефГазХол6 14.10.2019 91.89 +0.39 +0.43% 91.5 91.95 91.89 91.99 91.97 40 36 789.3 11
НЗРМ БО-П1 14.10.2019 101.9 −0.08 −0.08% 101.98 101.98 101.63 101.98 101.8 28 285 052 13
НижгорОб10 14.10.2019 103 −0.25 −0.24% 103.25 103.29 102.66 104.44 103.01 12 513 7 733 682.66 253
НижгорОб11 14.10.2019 107 +0.2 +0.19% 106.8 107 107 107 107 51 54 570 2
НижгорОб12 14.10.2019 101.4 −0.05 −0.05% 101.45 101.49 101.4 101.49 101.47 120 121 765 6
НижгорОб13 14.10.2019 103.89 −0.01 −0.01% 103.9 101.44 101.44 103.89 103.8 27 28 025.8 4
НижгорОбл9 14.10.2019 101 −0.34 −0.34% 101.34 101.34 101 101.34 101.33 127 19 304.25 3
НКНХ 1Р-01 14.10.2019 109.05 +0.05 +0.05% 109 109 109 109.05 109 4 529 4 936 745 3
ННовгор 17 14.10.2019 101.36 −0.04 −0.04% 101.4 100.61 100.61 101.93 101.39 354 358 911.7 23
НовикомБО5 14.10.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
Новосиб 19 14.10.2019 N/A 103.5 N/A N/A N/A N/A 0 0 0
Новосиб10 14.10.2019 100.28 +0.17 +0.17% 100.11 100.11 100.11 100.28 100.23 76 76 171.3 11
Новсиб 6об 14.10.2019 103.49 +1.93 +1.90% 101.56 103.49 103.49 103.49 103.49 1 103.49 1
Новсиб 7об 14.10.2019 112 +1 +0.90% 111 112 112 112 112 10 6 160 1
Новсиб 8об 14.10.2019 108.54 +0.16 +0.15% 108.38 106.6 106.6 108.54 108.25 7 6 819.66 3
Новсиб 9об 14.10.2019 N/A 103.47 N/A N/A N/A N/A 0 0 0
Новсиб2016 14.10.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
Новсиб2017 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
НорНик БО5 14.10.2019 N/A 111.72 N/A N/A N/A N/A 0 0 0
НорНикБ1P1 14.10.2019 100.25 0 0% 100.25 100.3 100.17 100.38 100.2 12 962 12 999 148.3 29
НоябрПГЭ01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 14.10.2019 102 +2.25 +2.26% 99.75 102 102 102 102 1 1 020 1
НПК ПБО-02 14.10.2019 N/A 104.8 N/A N/A N/A N/A 0 0 0
НПФ 01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 14.10.2019 0.01 −0.01 −50.00% 0.02 0.01 0.01 0.01 0.01 3 742 374.2 32
О1ГрФин1P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 14.10.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
ОАК1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 14.10.2019 100.81 −0.19 −0.19% 101 101.08 100.75 101.09 100.84 1 673 1 686 994.3 43
ОАЭ БО-П2 14.10.2019 101.35 +0.47 +0.47% 100.88 101.49 100.61 101.49 101.1 1 501 1 517 580.4 115
ОАЭ БО-П3 14.10.2019 100.89 0 0% 100.89 100.8 100.65 100.95 100.82 1 802 1 816 736.4 147
ОбКонФ БО1 14.10.2019 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьРо1Р1 14.10.2019 100.05 −0.13 −0.13% 100.18 100.24 100 100.24 100.02 27 781 27 787 458.1 336
ОбувьрусБ7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 14.10.2019 99 −0.49 −0.49% 99.49 97.61 97.61 99 98.89 26 19 284.15 2
ОВК Фин01 14.10.2019 N/A 99.5 N/A N/A N/A 100 0 0 0
ОГК-2 1P3R 14.10.2019 99.54 0 0% 99.54 99.94 99.31 99.94 99.61 95 94 633 10
ОГК2 Б1P1R 14.10.2019 100.05 +0.05 +0.05% 100 100.05 100.05 100.05 100.05 7 041 7 044 520.5 3
ОГК2 Б1P2R 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ОДК 01 14.10.2019 N/A 109 N/A N/A N/A N/A 0 0 0
ОДК 02 14.10.2019 100.6 +0.09 +0.09% 100.51 101 100.6 101 100.87 6 6 052 3
ОДК 03 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 14.10.2019 103 +0.2 +0.19% 102.8 102.8 102.71 103.05 102.8 27 916 28 697 967 75
О'КЕЙ-Б01Р 14.10.2019 102.44 −0.08 −0.08% 102.52 101.62 101.6 102.45 102.26 296 302 689.1 23
О'КЕЙ-Б05 14.10.2019 101.52 −0.12 −0.12% 101.64 101.64 101.52 101.64 101.58 7 7 110.8 3
О'КЕЙ-Б06 14.10.2019 102.6 +0.2 +0.20% 102.4 102.4 102.4 102.6 102.41 483 494 654 7
ОмскАдм 2 14.10.2019 100.33 +0.21 +0.21% 100.12 100.4 100.32 100.4 100.36 5 2 007.12 3
ОмскОб2014 14.10.2019 100.03 −0.1 −0.10% 100.13 100.07 100.02 100.07 100.04 67 13 405.7 20
ОмскОб2016 14.10.2019 N/A 106 N/A N/A N/A N/A 0 0 0
Оренб35002 14.10.2019 104.4 +0.1 +0.10% 104.3 104.39 104.39 104.4 104.4 69 10 804.91 4
Оренб35003 14.10.2019 123 +0.01 +0.01% 122.99 124.49 122.79 124.49 123.04 2 667 3 281 546.2 104
Оренб35004 14.10.2019 N/A 104.98 N/A N/A N/A N/A 0 0 0
ОрлОбл2017 14.10.2019 101.02 −0.22 −0.22% 101.24 101.24 100.99 101.24 101.01 6 823 6 891 766.6 56
ОткрФКБ9 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 14.10.2019 N/A 61 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 14.10.2019 63.51 +0.05 +0.08% 63.46 63.51 63.51 63.51 63.51 1 635.1 1
ОткрФКББ04 14.10.2019 99.49 +1.71 +1.75% 97.78 99.49 99.49 99.49 99.49 2 1 989.8 2
ОткрФКББ05 14.10.2019 N/A 92 N/A N/A N/A N/A 0 0 0
ОткрФКББ06 14.10.2019 N/A 90.45 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 14.10.2019 N/A 92 N/A N/A N/A N/A 0 0 0
ОткрФКББ08 14.10.2019 N/A 96.42 N/A N/A N/A N/A 0 0 0
ОткрФКББ09 14.10.2019 N/A 96.5 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 14.10.2019 N/A 85 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 14.10.2019 N/A 87.75 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 14.10.2019 N/A 87.3 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 14.10.2019 N/A 87.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 14.10.2019 N/A 87.96 N/A N/A N/A N/A 0 0 0
ОткрФКББ4 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 14.10.2019 91 +1 +1.11% 90 90 90 91.5 90.05 106 95 448.9 5
ОткрФКББП3 14.10.2019 102.97 −0.14 −0.14% 103.11 103.08 102.69 103.08 102.73 251 257 844.5 18
ОткрФКБИО1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 14.10.2019 N/A 101.97 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 14.10.2019 97.99 +1.44 +1.49% 96.55 97.99 97.99 97.99 97.99 2 1 959.8 1
ОткрФКБОП3 14.10.2019 101.34 +0.03 +0.03% 101.31 100.72 100.72 101.34 101.33 518 524 876 7
ОткрФКБОП5 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 2 14.10.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 3 0.3 2
ОткрХОЛ 3 14.10.2019 2.24 +0.64 +40.00% 1.6 2.24 2.24 2.24 2.24 13 291.2 2
ОткрХОЛ 4 14.10.2019 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 5 14.10.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 537 53.7 11
ОткрХОЛ 6 14.10.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 114 11.4 3
ОткрХОЛБО1 14.10.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 6 0.6 2
ОткрХОЛБО2 14.10.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 10 1 1
ОткрХОЛБО3 14.10.2019 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО4 14.10.2019 N/A 18 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО5 14.10.2019 N/A 4 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО6 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 14.10.2019 N/A 79.79 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24019 14.10.2019 100.001 −0.006 −0.01% 100.007 100.049 100 100.049 100.001 943 967 943 974 008.61 287
ОФЗ 24020 14.10.2019 100.298 +0.002 0% 100.296 100.9 100.25 100.9 100.266 582 337 584 050 563.25 44
ОФЗ 25083 14.10.2019 101.477 +0.028 +0.03% 101.449 101.33 101.1 101.5 101.331 620 235 628 040 586.44 248
ОФЗ 26205 14.10.2019 101.949 0 0% 101.949 102.242 101.81 102.74 101.924 360 512 367 396 464.02 367
ОФЗ 26207 14.10.2019 109.53 +0.343 +0.31% 109.187 109.327 108.78 109.62 109.504 17 499 19 133 646.54 272
ОФЗ 26209 14.10.2019 103.301 +0.01 +0.01% 103.291 103.4 103.231 103.607 103.378 77 921 80 552 974.82 497
ОФЗ 26210 14.10.2019 100.1 +0.025 +0.02% 100.075 100.071 100.044 100.123 100.083 85 334 85 404 874.46 770
ОФЗ 26211 14.10.2019 102.121 +0.106 +0.10% 102.015 101.841 101.841 102.349 102.218 6 417 6 559 334.86 134
ОФЗ 26212 14.10.2019 103.451 +0.191 +0.18% 103.26 103.19 103.036 103.597 103.499 15 327 15 856 458.02 115
ОФЗ 26214 14.10.2019 100.088 +0.022 +0.02% 100.066 100.117 100 100.117 100.075 206 451 206 604 982.36 475
ОФЗ 26215 14.10.2019 102.357 +0.094 +0.09% 102.263 103.137 101.981 103.138 102.347 16 348 16 731 615.96 168
ОФЗ 26217 14.10.2019 102.152 +0.078 +0.08% 102.074 102.05 102.018 102.169 102.092 42 123 43 004 342.79 1 068
ОФЗ 26218 14.10.2019 114.7 +0.005 0% 114.695 114.272 114.2 114.79 114.448 17 827 20 402 661.57 130
ОФЗ 26219 14.10.2019 107.171 +0.421 +0.39% 106.75 105.811 105.811 107.2 107.044 136 928 146 639 383.52 812
ОФЗ 26220 14.10.2019 103.25 +0.07 +0.07% 103.18 103.181 103.11 103.355 103.199 245 155 252 992 189.93 112
ОФЗ 26221 14.10.2019 108.045 +0.325 +0.30% 107.72 107.25 107.25 108.19 107.941 358 862 387 659 543.85 218
ОФЗ 26222 14.10.2019 103.017 −0.003 0% 103.02 102.86 102.86 103.2 103.117 546 562 922.54 34
ОФЗ 26223 14.10.2019 100.6 +0.075 +0.07% 100.525 100.333 100.328 100.64 100.6 151 172 152 048 390.1 684
ОФЗ 26224 14.10.2019 102.58 +0.509 +0.50% 102.071 102.031 102.029 102.58 102.424 58 641 60 050 952.39 77
ОФЗ 26225 14.10.2019 104.148 +0.443 +0.43% 103.705 103.25 103.25 104.199 104.077 83 428 86 745 787.68 247
ОФЗ 26226 14.10.2019 108.295 +0.237 +0.22% 108.058 107.71 107.71 108.349 108.233 111 879 120 933 727.18 68
ОФЗ 26227 14.10.2019 104.25 +0.128 +0.12% 104.122 103.972 103.97 104.33 104.295 18 251 19 026 986.22 15
ОФЗ 26228 14.10.2019 107.796 −0.272 −0.25% 108.068 108.1 107.511 108.1 107.695 270 291 367.43 15
ОФЗ 26229 14.10.2019 103.799 +0.349 +0.34% 103.45 103.669 103.143 103.819 103.378 2 821 2 917 058.25 18
ОФЗ 26230 14.10.2019 109.502 +0.601 +0.55% 108.901 109 108.606 109.799 109.448 71 187 77 912 593.63 67
ОФЗ 26231 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 29006 14.10.2019 105.978 −0.049 −0.05% 106.027 105.774 105.773 106.166 105.939 496 013 525 396 275 173
ОФЗ 29007 14.10.2019 108.249 +0.347 +0.32% 107.902 107.829 107.552 108.419 108.187 1 280 1 384 798.71 39
ОФЗ 29008 14.10.2019 110.755 −0.191 −0.17% 110.946 110.94 110.522 111.231 111.005 2 627 2 916 095.51 38
ОФЗ 29009 14.10.2019 112.195 +0.049 +0.04% 112.146 112.407 111.792 112.41 112.044 1 086 1 216 799.31 57
ОФЗ 29010 14.10.2019 112.256 +0.222 +0.20% 112.034 111.762 111.712 112.256 112.093 40 720 45 644 332.3 177
ОФЗ 29011 14.10.2019 100.63 +0.003 0% 100.627 100.61 100.58 100.63 100.626 261 413 263 049 949.71 358
ОФЗ 29012 14.10.2019 101.683 +0.055 +0.05% 101.628 101.602 101.602 101.79 101.65 336 420 341 971 962.27 343
ОФЗ 46011 14.10.2019 122.1 −0.899 −0.73% 122.999 122.1 122.1 122.1 122.1 9 10 989 2
ОФЗ 46012 14.10.2019 110.111 −6.038 −5.20% 116.149 110.111 110.111 110.111 110.111 1 1 046.05 1
ОФЗ 46018 14.10.2019 100.184 +0.194 +0.19% 99.99 99.953 99.952 100.189 100.066 805 805 528.52 28
ОФЗ 46020 14.10.2019 99.11 +0.56 +0.57% 98.55 98.679 98.55 99.11 98.928 87 136 86 202 082.99 156
ОФЗ 46022 14.10.2019 98.47 +0.373 +0.38% 98.097 98.478 98.165 98.48 98.454 932 917 587.33 37
ОФЗ 46023 14.10.2019 N/A 144.325 N/A N/A N/A N/A 0 0 0
ОФЗ 52001 14.10.2019 97.198 +0.395 +0.41% 96.803 97.196 96.911 97.199 97.197 747 879 344.75 25
ОФЗ 52002 14.10.2019 93.172 −0.078 −0.08% 93.25 93.449 93.171 93.45 93.223 43 090 43 016 382.08 30
ПГК 02 14.10.2019 N/A 106.85 N/A N/A N/A N/A 0 0 0
ПГК 03 14.10.2019 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 14.10.2019 N/A 21 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 14.10.2019 N/A 18 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 14.10.2019 N/A 24.89 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 14.10.2019 N/A 12.32 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 14.10.2019 N/A 89.88 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 14.10.2019 19.19 −0.8 −4.00% 19.99 19.19 19.19 19.19 19.19 5 959.5 1
ПИК БО-7 14.10.2019 100.6 −0.25 −0.25% 100.85 100.89 100.6 100.89 100.75 1 249 1 258 341.5 32
ПИК БО-П01 14.10.2019 101.66 +0.13 +0.13% 101.53 101.64 101.5 101.89 101.64 8 407 8 544 637.3 158
ПИК БО-П02 14.10.2019 103.9 +0.06 +0.06% 103.84 103.39 103.39 103.95 103.89 3 336 3 188 428.47 137
ПИК БО-П03 14.10.2019 106.72 +0.06 +0.06% 106.66 106.98 106.55 106.98 106.7 782 834 373.5 34
ПИК БО-П04 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 14.10.2019 100.53 −0.05 −0.05% 100.58 100.21 100 100.53 100.13 68 68 089.9 10
ПИК БО-П07 14.10.2019 101 −0.05 −0.05% 101.05 101.14 100.99 101.2 101.09 621 627 755.7 37
Пионер 1P3 14.10.2019 100.74 0 0% 100.74 100.7 100.5 100.75 100.51 10 216 10 267 611.5 29
ПионерБО2 14.10.2019 N/A 98.98 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 14.10.2019 100.51 −0.31 −0.31% 100.82 100.22 100.03 100.78 100.22 167 167 366 20
ПионЛизБП2 14.10.2019 99.99 −0.01 −0.01% 100 100 99.94 100 99.99 4 584 4 583 551.5 147
ПКБ БО-01 14.10.2019 97.77 −0.02 −0.02% 97.79 98.98 97.53 98.98 97.74 2 367 2 082 164.58 201
ПКТ 01 14.10.2019 105.7 0 0% 105.7 105.7 105.7 105.7 105.7 1 635 1 728 195 4
ПКТ 02 14.10.2019 106.4 0 0% 106.4 106.75 106.4 106.75 106.41 113 120 242.5 3
ПКТ 03 14.10.2019 105.9 −0.1 −0.09% 106 105.95 105.9 105.95 105.9 89 94 254 2
ПНППК 1P01 14.10.2019 105.5 +0.5 +0.48% 105 105 105 105.5 105.35 130 136 950 3
ПолиплБ03 14.10.2019 99.66 0 0% 99.66 99.64 99.54 99.89 99.76 75 74 817 25
ПолиплП1Б1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 14.10.2019 100.9 N/A 100.9 100.9 100.9 100.06 201 202 809 2
ПолюсБ1 14.10.2019 108.05 +0.05 +0.05% 108 108.05 108.05 108.05 108.05 10 10 805 1
ПолюсБ2 14.10.2019 107.99 −0.01 −0.01% 108 107.99 107.99 107.99 107.99 388 419 001.2 3
ПолюсБ3 14.10.2019 N/A 107.99 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 14.10.2019 101.9 0 0% 101.9 101.9 101.9 101.9 101.9 35 35 665 1
ПочтаРБ1P3 14.10.2019 100.98 −0.01 −0.01% 100.99 100.98 100.98 100.98 100.98 1 1 009.8 1
ПочтаРБ1P4 14.10.2019 101.2 0 0% 101.2 101.2 101.2 101.2 101.2 1 1 012 1
ПочтаРБ1P5 14.10.2019 102 −1 −0.97% 103 101.99 101.99 103 102.71 7 7 189.9 3
ПочтаРБ1P6 14.10.2019 N/A 100.9 N/A N/A N/A 100.9 0 0 0
ПочтаРБ1P7 14.10.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 14.10.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ПочтаРос04 14.10.2019 99.65 −0.45 −0.45% 100.1 100 99.5 101.49 101.35 106 107 431.8 7
ПочтаРосБ1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 14.10.2019 N/A 102.02 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 14.10.2019 101.03 −0.33 −0.33% 101.36 101.03 101.03 101.03 101.03 15 15 154.5 1
ПочтаРосБ4 14.10.2019 102.1 −1.49 −1.44% 103.59 102.1 102.1 102.1 102.1 30 30 630 1
ПравоурмБ1 14.10.2019 N/A 100.08 N/A N/A N/A N/A 0 0 0
Правоурми1 14.10.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
ПрГарант 2 14.10.2019 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 14.10.2019 100.65 +0.05 +0.05% 100.6 100.16 100.15 100.69 100.55 90 90 493.5 12
ПР-Лиз 1P2 14.10.2019 100.38 +0.03 +0.03% 100.35 100.22 100.2 100.4 100.36 286 287 037.4 41
ПР-Лиз 1P3 14.10.2019 100 −0.08 −0.08% 100.08 100.07 99.9 100.07 99.99 6 405 6 404 119.8 156
Промкап 02 14.10.2019 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромсвбБО8 14.10.2019 101.15 −0.14 −0.14% 101.29 101.02 100.91 101.25 101.14 354 358 041.3 19
ПромсвбБП1 14.10.2019 103.25 −0.1 −0.10% 103.35 103.24 103.24 103.25 103.25 9 854 10 174 246.3 8
ПропфинБО1 14.10.2019 N/A 61.43 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 14.10.2019 102.12 −0.48 −0.47% 102.6 102.25 102.12 103.6 102.49 7 358 715 7
РГ Лиз 01 14.10.2019 N/A 99 N/A N/A N/A N/A 0 0 0
РегИнв Б01 14.10.2019 N/A 1.9 N/A N/A N/A N/A 0 0 0
РегИнв Б02 14.10.2019 N/A 1 N/A N/A N/A N/A 0 0 0
РегИнв Б03 14.10.2019 3 −95.5 −96.95% 98.5 3 3 3 3 1 30 1
РегИнв Б04 14.10.2019 3 +1 +50.00% 2 3 3 3 3 4 120 1
РегИнв Б05 14.10.2019 N/A 0.3 N/A N/A N/A N/A 0 0 0
РегИнв Б06 14.10.2019 N/A 2.99 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РедСофт1P1 14.10.2019 100.47 0 0% 100.47 100.18 100.18 100.5 100.36 152 152 541.1 31
РедСофт1P2 14.10.2019 100 0 0% 100 100.09 99.97 100.09 100 344 344 008.4 17
РенСтр1P1 14.10.2019 100.99 −0.29 −0.29% 101.28 101.16 100.22 101.16 100.33 57 565 57 755 282.2 463
РЕСОЛизБ01 14.10.2019 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 14.10.2019 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 14.10.2019 N/A 107.02 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 14.10.2019 N/A 122.43 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 14.10.2019 103.39 +0.34 +0.33% 103.05 103.39 103.38 103.39 103.39 29 29 982.1 3
РЕСОЛизБП4 14.10.2019 101.68 0 0% 101.68 101.89 101.5 101.89 101.65 2 513 2 554 506.5 21
РЕСОЛизБП6 14.10.2019 101.25 +0.06 +0.06% 101.19 101.25 101.09 101.28 101.06 7 178 7 266 986.9 31
РЖД 1Р-06R 14.10.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
РЖД 1Р-08R 14.10.2019 N/A 100.55 N/A N/A N/A N/A 0 0 0
РЖД 1Р-09R 14.10.2019 N/A 99.7 N/A N/A N/A N/A 0 0 0
РЖД 1Р-11R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-14R 14.10.2019 116 +6.1 +5.55% 109.9 116 116 116 116 4 4 640 2
РЖД 1Р-15R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P3R 14.10.2019 N/A 108.3 N/A N/A N/A N/A 0 0 0
РЖД БО-02 14.10.2019 N/A 108 N/A N/A N/A N/A 0 0 0
РЖД БО-05 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-09 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 14.10.2019 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 14.10.2019 N/A 105 N/A N/A N/A N/A 0 0 0
РЖД БО-18 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-32 обл 14.10.2019 96.63 0 0% 96.63 96.39 96.39 96.73 96.63 496 479 272.8 22
РЖД-33 обл 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-42 обл 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 14.10.2019 104.6 +0.15 +0.14% 104.45 104.45 104.01 104.92 104.52 23 976 25 058 604.6 131
РН БАНК 01 14.10.2019 N/A 100.35 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 14.10.2019 101.08 +0.03 +0.03% 101.05 101.19 101.08 101.19 101.1 119 120 310.2 9
РН БАНК1Р2 14.10.2019 101.2 +0.2 +0.20% 101 103.05 101.2 103.05 101.29 210 212 705 2
РН БАНК1Р3 14.10.2019 104.03 +0.63 +0.61% 103.4 104.12 104.03 104.12 104.03 851 885 296.2 2
РН БАНК1Р4 14.10.2019 N/A 103.5 N/A N/A N/A N/A 0 0 0
РН БАНК1Р5 14.10.2019 N/A 102.8 N/A N/A N/A N/A 0 0 0
РН БАНК1Р6 14.10.2019 100.65 +0.05 +0.05% 100.6 100.65 100.65 100.65 100.65 33 33 214.5 6
Роделен1Р1 14.10.2019 100.68 +0.34 +0.34% 100.34 100.63 100.34 100.7 100.62 344 249 898.76 55
Роделен1Р2 14.10.2019 100.08 +0.01 +0.01% 100.07 100.07 100 100.1 100.05 5 737 5 739 818.7 139
РОЛЬФ 1Р01 14.10.2019 100.4 +0.28 +0.28% 100.12 100.33 100.3 100.44 100.36 684 686 487.9 37
Росбанк2P2 14.10.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
Росбанк2P3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P6 14.10.2019 100.9 −0.85 −0.84% 101.75 100.9 100.9 100.9 100.9 1 584 1 598 256 3
Росбанк-А7 14.10.2019 N/A 95 N/A N/A N/A N/A 0 0 0
Росбанк-А8 14.10.2019 N/A 90 N/A N/A N/A N/A 0 0 0
РосбанкБ14 14.10.2019 N/A 100.49 N/A N/A N/A N/A 0 0 0
РосбанкБ19 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 14.10.2019 99.97 +0.17 +0.17% 99.8 99.97 99.97 99.97 99.97 1 999.7 1
РосбанкБ25 14.10.2019 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ26 14.10.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
РосбанкБО5 14.10.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
РосбанкБО8 14.10.2019 N/A 98 N/A N/A N/A N/A 0 0 0
Росбн13ИП 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 14.10.2019 N/A 111.19 N/A N/A N/A N/A 0 0 0
Росбн15ИП 14.10.2019 N/A 113.8 N/A N/A N/A N/A 0 0 0
Росбн18ИП 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБ1P1 14.10.2019 101.34 0 0% 101.34 100.8 100.8 101.34 100.9 11 11 098.8 2
РосбнБО12 14.10.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
РосбнБСО12 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РОСНАНО2P1 14.10.2019 104.24 +1.21 +1.17% 103.03 104.34 104.24 104.34 104.27 16 16 682.5 7
Роснефть04 14.10.2019 102.69 −0.22 −0.21% 102.91 102.44 102.4 102.8 102.63 55 56 444.8 16
Роснефть05 14.10.2019 102.4 +0.6 +0.59% 101.8 103.01 102.4 103.01 102.51 66 67 659.1 10
Роснефть06 14.10.2019 102 −2 −1.92% 104 102 102 102 102 1 1 020 1
Роснефть07 14.10.2019 100.12 0 0% 100.12 100.12 100 100.12 100.07 148 148 109.2 9
Роснефть08 14.10.2019 100.21 +0.16 +0.16% 100.05 100 100 100.28 100.24 179 179 428.4 8
Роснефть09 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 14.10.2019 N/A 102.12 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 14.10.2019 103.5 −0.4 −0.38% 103.9 103.5 103.5 103.5 103.5 1 1 035 1
РоснефтьБ5 14.10.2019 N/A 100.42 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 14.10.2019 N/A 100.33 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 14.10.2019 N/A 104.49 N/A N/A N/A N/A 0 0 0
Роснфт1P1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 14.10.2019 105.25 0 0% 105.25 105.25 105.25 105.25 105.25 7 7 367.5 1
Роснфт1P3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 14.10.2019 104.4 −0.05 −0.05% 104.45 104.22 104.21 104.66 104.48 20 977 21 917 619.1 1 518
Роснфт1P5 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
Роснфт1P8 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 14.10.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P2 14.10.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P3 14.10.2019 N/A 101.75 N/A N/A N/A N/A 0 0 0
Роснфт2P4 14.10.2019 101.15 +0.2 +0.20% 100.95 101.19 100.99 101.19 100.87 2 504 2 532 788.5 6
Роснфт2P5 14.10.2019 101.5 +0.79 +0.78% 100.71 101.5 101.5 101.5 101.5 100 101 500 1
Роснфт2P6 14.10.2019 N/A 106.2 N/A N/A N/A N/A 0 0 0
Роснфт2P7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 14.10.2019 N/A 103.15 N/A N/A N/A N/A 0 0 0
РоснфтБО10 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО16 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО17 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО18 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 14.10.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
РоснфтБО20 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 14.10.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО23 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 14.10.2019 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО4 14.10.2019 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 14.10.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 14.10.2019 109.37 +0.38 +0.35% 108.99 108.75 108.75 109.37 109.23 35 38 229.9 2
РоссетБ1Р1 14.10.2019 N/A 102.65 N/A N/A N/A N/A 0 0 0
РоссетиБО5 14.10.2019 N/A 103 N/A N/A N/A N/A 0 0 0
РоссетиБО6 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 14.10.2019 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 14.10.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 14.10.2019 100.7 +0.2 +0.20% 100.5 100.25 100.25 100.7 100.26 34 34 089.5 2
Ростел1P2R 14.10.2019 102.5 −0.8 −0.77% 103.3 101.02 100.99 103 101.36 150 152 043 5
Ростел1P3R 14.10.2019 101.3 +0.1 +0.10% 101.2 101.31 101.29 101.31 101.3 79 80 027.4 9
Ростел1P4R 14.10.2019 N/A 100.29 N/A N/A N/A N/A 0 0 0
Ростел1P5R 14.10.2019 N/A 103.01 N/A N/A N/A N/A 0 0 0
РостелБО-1 14.10.2019 N/A 120 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 14.10.2019 N/A 118.9 N/A N/A N/A N/A 0 0 0
РоялКапБО1 14.10.2019 101.2 −0.3 −0.30% 101.5 101.2 101.2 101.2 101.2 77 77 924 4
РоялКапБО2 14.10.2019 100.8 −0.2 −0.20% 101 101.28 100.8 101.28 100.86 17 17 146.3 6
РСБ ХМАО01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 14.10.2019 100.99 +0.91 +0.91% 100.08 100.99 100.99 100.99 100.99 1 1 009.9 1
РСГ-ФинБ09 14.10.2019 N/A 104.04 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 14.10.2019 105 0 0% 105 105 105 105 105 4 4 200 1
РСГ-ФинБ11 14.10.2019 101.7 0 0% 101.7 101.7 101.7 101.7 101.7 66 67 122 2
РСГ-ФинБ3 14.10.2019 101.92 +0.12 +0.12% 101.8 101.6 101.52 101.92 101.7 4 483 4 559 390.5 36
РСГ-ФинБ4 14.10.2019 98.92 −0.29 −0.29% 99.21 99.26 98.91 99.26 98.96 1 435 1 420 131.2 106
РСГ-ФинБ7 14.10.2019 101.79 +0.79 +0.78% 101 101.01 101 101.97 101.41 186 188 626.9 26
РСХБ 10 14.10.2019 100.5 0 0% 100.5 100.27 100.25 100.5 100.47 173 173 814.5 10
РСХБ 11 14.10.2019 100.54 −0.01 −0.01% 100.55 100.23 100.19 100.54 100.31 37 37 115.9 4
РСХБ 12 14.10.2019 N/A 130 N/A N/A N/A N/A 0 0 0
РСХБ 13 14.10.2019 N/A 125.95 N/A N/A N/A N/A 0 0 0
РСХБ 14 14.10.2019 101.15 −0.16 −0.16% 101.31 101.15 101.15 101.15 101.15 21 21 241.5 1
РСХБ 15 14.10.2019 N/A 100.73 N/A N/A N/A N/A 0 0 0
РСХБ 16 14.10.2019 100.95 +0.94 +0.94% 100.01 101 100.95 101 100.99 7 7 069.5 3
РСХБ 17 14.10.2019 100.6 +0.1 +0.10% 100.5 101.1 100.6 101.2 101.15 101 102 159.7 9
РСХБ 18 14.10.2019 117.99 +16.79 +16.59% 101.2 117.99 117.99 117.99 117.99 1 1 179.9 1
РСХБ 20 14.10.2019 102.8 +0.05 +0.05% 102.75 102.05 102.05 102.8 102.6 77 79 096 9
РСХБ 21 14.10.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ 22 14.10.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
РСХБ 23 14.10.2019 N/A 103.97 N/A N/A N/A N/A 0 0 0
РСХБ 24 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 14.10.2019 N/A 103 N/A N/A N/A N/A 0 0 0
РСХБ 27 14.10.2019 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 14.10.2019 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 8 14.10.2019 100.05 +0.05 +0.05% 100 100.05 100.05 100.05 100.05 633 633 316.5 8
РСХБ 9 14.10.2019 100.05 0 0% 100.05 100.05 100.05 100.05 100.05 62 62 031 3
РСХБ Б02КР 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ Б04КР 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО 1P 14.10.2019 102 −0.52 −0.51% 102.52 101.91 101.91 102.59 102.39 103 105 456.8 7
РСХБ БО 2P 14.10.2019 102.4 +0.14 +0.14% 102.26 102.38 101.92 102.4 102.3 165 168 799 11
РСХБ БО 3P 14.10.2019 102.68 +0.48 +0.47% 102.2 102.66 102.66 102.68 102.67 1 456 1 494 875.2 4
РСХБ БО 4P 14.10.2019 101.48 −0.23 −0.23% 101.71 101.48 101.48 101.48 101.48 1 1 014.8 1
РСХБ БО13 14.10.2019 100.5 +0.39 +0.39% 100.11 100.52 100.5 100.6 100.53 4 747 4 772 008.4 8
РСХБ БО14 14.10.2019 100.25 0 0% 100.25 100.6 100.1 101 100.5 329 642 331 606 656.9 17
РСХБ БО15 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
РСХБ БО17 14.10.2019 N/A 124.29 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 14.10.2019 101 +0.31 +0.31% 100.69 100.7 100.45 101.09 100.73 5 066 5 102 817.7 72
РСХБ БО-6Р 14.10.2019 105.42 +0.2 +0.19% 105.22 104.92 104.53 105.42 104.99 230 241 475.9 11
РСХБ БО-7Р 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 14.10.2019 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО-8Р 14.10.2019 100.8 0 0% 100.8 100.8 100.8 100.8 100.8 27 27 216 3
РСХБ БО9 14.10.2019 N/A 100.79 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 14.10.2019 101.2 −2.56 −2.47% 103.76 101.04 101.03 101.2 101.19 408 412 863.5 10
РСЭКСМБ1Р1 14.10.2019 N/A 104 N/A N/A N/A 103.369 0 0 0
Рубеж 1P1 14.10.2019 100.48 −0.11 −0.11% 100.59 100.8 100.36 100.87 100.61 821 825 880.4 51
РУСАБрБ1P1 14.10.2019 102.79 −0.05 −0.05% 102.84 102.67 102.51 102.79 102.52 4 166 4 271 033.1 9
РУСАБрБ1P2 14.10.2019 102.4 +0.06 +0.06% 102.34 102.34 102.34 102.4 102.35 2 951 3 020 492.6 10
РУСАБрБ1P3 14.10.2019 101.3 +0.05 +0.05% 101.25 101.3 101 101.3 101.28 33 858 34 289 846.1 20
РУСАЛБАл08 14.10.2019 N/A 88 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 14.10.2019 95.92 −0.02 −0.02% 95.94 95.67 95.67 95.92 95.88 32 30 681.4 8
РусГидрБП5 14.10.2019 101.1 −0.06 −0.06% 101.16 100.82 100.82 101.17 101.1 6 302 6 371 302.4 17
РусГидро01 14.10.2019 N/A 102.75 N/A N/A N/A N/A 0 0 0
РусГидро02 14.10.2019 N/A 105.45 N/A N/A N/A N/A 0 0 0
РусГидро07 14.10.2019 81.98 −8.01 −8.90% 89.99 79.12 79.12 81.98 80.07 3 2 402.2 3
РусГидро08 14.10.2019 81.04 −1.9 −2.29% 82.94 82.92 81.04 82.94 82.72 9 7 444.7 7
РусГидро09 14.10.2019 100.5 −1.24 −1.22% 101.74 100.5 100.5 100.5 100.5 15 15 075 5
РусфинБ1P1 14.10.2019 N/A 100.09 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 14.10.2019 100.51 −0.64 −0.63% 101.15 100.51 100.51 100.51 100.51 11 11 056.1 3
СамарОбл 9 14.10.2019 100.3 −0.17 −0.17% 100.47 100.23 100.23 100.94 100.46 1 240 249 145.08 102
СамарОбл10 14.10.2019 103.79 −0.05 −0.05% 103.84 103.96 103.4 103.96 103.66 1 677 260 761.99 166
СамарОбл11 14.10.2019 102.93 −0.18 −0.17% 103.11 103.03 102.93 103.03 103.03 3 516 1 358 407.56 15
СамарОбл12 14.10.2019 107 −0.49 −0.46% 107.49 107 107 107.49 107.05 19 20 340.1 4
СамарОбл13 14.10.2019 104 +1.5 +1.46% 102.5 104 104 104.01 104 77 80 080.5 3
СамарОбл14 14.10.2019 N/A 108.99 N/A N/A N/A N/A 0 0 0
Самолет 01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Самолет1P5 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Самолет1P6 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СамолетБП1 14.10.2019 N/A 105.5 N/A N/A N/A N/A 0 0 0
СамолетБП2 14.10.2019 104.2 −1.3 −1.23% 105.5 105.5 104 105.5 104.42 11 11 486 3
СамолетБП3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 14.10.2019 101.25 +0.25 +0.25% 101 101.44 101.01 101.45 101.26 5 316 5 382 948.2 24
Сбер Sb10R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb12R 14.10.2019 101.75 −0.25 −0.25% 102 101.51 101.5 102.2 101.9 4 404 4 482 731.5 35
Сбер Sb13R 14.10.2019 100.97 +0.86 +0.86% 100.11 100.78 100.15 100.99 100.64 6 424 6 484 704 10
СберБ Б50R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 14.10.2019 103.29 +0.19 +0.18% 103.1 103.21 103.2 103.37 103.28 201 207 601.3 12
СберБ Б78R 14.10.2019 101.87 +0.07 +0.07% 101.8 101.67 101.56 101.89 101.86 3 781 3 845 830.2 41
СберБ БО3R 14.10.2019 101.36 +0.08 +0.08% 101.28 101.64 101.16 101.64 101.27 8 304 8 409 745.7 258
СберБ БО4R 14.10.2019 100.14 0 0% 100.14 100.36 99.96 100.36 100.11 8 563 8 572 774.8 122
СберБ БО6R 14.10.2019 100.57 −0.11 −0.11% 100.68 100.31 100 101.13 100.14 23 674 23 707 120.7 204
СберБ об 1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС10 14.10.2019 98 −0.4 −0.41% 98.4 98 98 98 98.15 1 000 980 000 2
СберИОС100 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС101 14.10.2019 N/A N/A N/A N/A N/A 102.43 0 0 0
СберИОС103 14.10.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС105 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС106 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС107 14.10.2019 95.5 +0.25 +0.26% 95.25 95.25 95 95.5 95.19 18 17 135 4
СберИОС108 14.10.2019 100.5 −0.4 −0.40% 100.9 98.89 98.89 100.5 100.49 1 006 1 010 933.4 4
СберИОС11 14.10.2019 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС110 14.10.2019 95.9 −1.1 −1.13% 97 96 95.9 96 95.9 207 198 514 2
СберИОС111 14.10.2019 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС112 14.10.2019 92.2 −1.23 −1.32% 93.43 91.57 91.3 92.2 92.18 216 199 100.1 6
СберИОС113 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС115 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС116 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС117 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС118 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС120 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС121 14.10.2019 96.79 −3.16 −3.16% 99.95 95.01 94.9 96.79 95.55 12 11 466.3 10
СберИОС122 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС123 14.10.2019 92.1 +0.2 +0.22% 91.9 92 92 93.84 92.02 406 373 613 5
СберИОС126 14.10.2019 97 −2.14 −2.16% 99.14 96.6 96.6 98 96.61 212 204 810 3
СберИОС127 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС128 14.10.2019 99 +0.3 +0.30% 98.7 99 99 99 99 1 990 1
СберИОС129 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС13 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС130 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС131 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС132 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС133 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС134 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС135 14.10.2019 96.6 −0.4 −0.41% 97 96.6 95.7 96.6 96 26 24 975 6
СберИОС136 14.10.2019 99.35 −0.2 −0.20% 99.55 99.35 99.35 99.35 99.35 200 198 700 1
СберИОС137 14.10.2019 98.4 +0.5 +0.51% 97.9 97.5 97.5 98.4 97.51 103 100 434 4
СберИОС138 14.10.2019 100 0 0% 100 100 100 100 100 1 1 000 1
СберИОС14 14.10.2019 N/A 96.4 N/A N/A N/A 96.7 0 0 0
СберИОС140 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС141 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС142 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС144 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС146 14.10.2019 93.9 −1.1 −1.16% 95 96.9 93.9 96.9 94.2 10 9 420.2 6
СберИОС147 14.10.2019 95.1 −2.9 −2.96% 98 95.1 95.1 95.1 95.1 13 12 363 4
СберИОС148 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС149 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС15 14.10.2019 99.1 −0.4 −0.40% 99.5 99.1 99.1 99.1 99.1 4 3 964 1
СберИОС150 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС151 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС152 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС153 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС154 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС17 14.10.2019 99 0 0% 99 99 99 99 99 1 990 1
СберИОС18 14.10.2019 N/A N/A N/A N/A N/A 111.6 0 0 0
СберИОС19 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС20 14.10.2019 104.8 −0.4 −0.38% 105.2 104.8 104.8 104.8 104.8 3 3 144 1
СберИОС21 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС22 14.10.2019 98 −1.9 −1.90% 99.9 99.4 98 99.4 99.39 1 010 1 003 842 6
СберИОС23 14.10.2019 100.85 +0.2 +0.20% 100.65 102.7 100.85 102.9 102.89 1 001 1 029 946.5 4
СберИОС24 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС25 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС26 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС27 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС28 14.10.2019 101.25 +0.75 +0.75% 100.5 101 101 103.26 103.35 1 141 1 176 795 13
СберИОС29 14.10.2019 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС30 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС31 14.10.2019 108.2 +1.1 +1.03% 107.1 108.2 108.2 108.2 108.2 501 542 082 2
СберИОС33 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС35 14.10.2019 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС36 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС37 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС38 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС39 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС41 14.10.2019 109.3 +0.4 +0.37% 108.9 109.3 109.3 109.3 109.3 421 460 153 4
СберИОС42 14.10.2019 107.6 +1 +0.94% 106.6 107.6 107.6 107.6 107.6 106 114 056 2
СберИОС43 14.10.2019 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберИОС44 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС45 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС46 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС47 14.10.2019 109.1 −0.3 −0.27% 109.4 109.1 109.1 109.1 109.1 100 109 100 1
СберИОС48 14.10.2019 97.4 +0.6 +0.62% 96.8 94.87 94.87 97.4 96.17 39 37 505.3 3
СберИОС49 14.10.2019 N/A 108.34 N/A N/A N/A N/A 0 0 0
СберИОС5 14.10.2019 N/A 100 N/A N/A N/A 100.5 0 0 0
СберИОС53 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС54 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС55 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС57 14.10.2019 N/A 108.4 N/A N/A N/A N/A 0 0 0
СберИОС58 14.10.2019 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС59 14.10.2019 99.3 +2.3 +2.37% 97 99.3 99.3 99.3 99.3 47 46 671 3
СберИОС60 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС61 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС62 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС63 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС64 14.10.2019 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС67 14.10.2019 101.9 +1.7 +1.70% 100.2 101.9 101.9 101.9 101.9 10 10 190 2
СберИОС69 14.10.2019 101.75 −3.55 −3.37% 105.3 101.6 101.6 102.2 101.98 600 611 887.5 8
СберИОС7 14.10.2019 N/A 105.7 N/A N/A N/A N/A 0 0 0
СберИОС70 14.10.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС71 14.10.2019 99.2 −3.8 −3.69% 103 100.94 99.2 100.94 99.24 48 47 633.4 2
СберИОС72 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС73 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС74 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС76 14.10.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС77 14.10.2019 101.1 +0.6 +0.60% 100.5 98.49 98.49 101.1 99.81 101 100 806 3
СберИОС79 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС8 14.10.2019 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС81 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС82 14.10.2019 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС83 14.10.2019 95.5 −1.1 −1.14% 96.6 95.5 95.5 95.5 95.5 7 6 685 2
СберИОС84 14.10.2019 102.9 −0.2 −0.19% 103.1 102.9 102.9 102.9 102.9 170 174 930 2
СберИОС85 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС86 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС88 14.10.2019 101.3 −0.2 −0.20% 101.5 97.53 97.53 101.3 100.84 350 352 954.3 7
СберИОС89 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС9 14.10.2019 N/A 105.7 N/A N/A N/A N/A 0 0 0
СберИОС90 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС91 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС93 14.10.2019 93.75 +0.55 +0.59% 93.2 93.75 93.75 93.75 93.75 1 937.5 1
СберИОС94 14.10.2019 96 −1.51 −1.55% 97.51 95.9 95.9 96 95.97 566 543 210 7
СберИОС95 14.10.2019 97.65 +1.65 +1.72% 96 94.08 94.08 97.65 97.61 101 98 590.8 2
СберИОС97 14.10.2019 99.9 +0.3 +0.30% 99.6 97.61 97.61 100.7 100.45 942 945 763.1 7
СберИОС99 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 14.10.2019 N/A 115 N/A N/A N/A N/A 0 0 0
СвердлОб4 14.10.2019 101.76 +0.87 +0.86% 100.89 102.56 101.76 102.56 102.12 9 9 190.4 2
СвердлОбл5 14.10.2019 104.25 +0.06 +0.06% 104.19 104.22 104.22 104.25 104.24 616 642 144.9 2
СветофорП1 14.10.2019 100.88 +0.02 +0.02% 100.86 100.96 100.4 100.96 100.55 90 90 493.5 11
СвязБанкБ9 14.10.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СвязьБанк3 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк4 14.10.2019 N/A 100.88 N/A N/A N/A N/A 0 0 0
СвязьБанк5 14.10.2019 N/A 105.1 N/A N/A N/A N/A 0 0 0
СеверстБ06 14.10.2019 105.5 −0.2 −0.19% 105.7 105.2 105.2 115.51 108.42 14 15 178.4 6
СеверстБ07 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СЗКК 03 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СЗКК 04 14.10.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СИБУРХол10 14.10.2019 105.45 0 0% 105.45 105.45 105.45 105.45 105.45 76 80 142 3
СИБУРХол12 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-5 14.10.2019 100.24 −0.06 −0.06% 100.3 100.07 100.07 100.24 100.1 6 6 005.9 3
СилМашБО-6 14.10.2019 100.1 −0.43 −0.43% 100.53 100.08 100.08 100.44 100.16 177 177 291.9 13
СилМашины2 14.10.2019 N/A 101.99 N/A N/A N/A N/A 0 0 0
С-ИнновБП1 14.10.2019 100.53 −0.01 −0.01% 100.54 100.53 100.5 100.62 100.56 1 142 1 148 341.7 93
СИНХФБО1P1 14.10.2019 103.8 +0.6 +0.58% 103.2 103.8 103.8 103.8 103.8 10 10 380 2
Систем1P10 14.10.2019 104.53 −0.36 −0.34% 104.89 104.48 104.43 104.97 104.64 945 988 859.5 44
Систем1P11 14.10.2019 104.7 +0.25 +0.24% 104.45 104.45 104.45 104.7 104.63 1 682 1 759 877 24
Система1P8 14.10.2019 103.05 +0.04 +0.04% 103.01 103.68 103.05 104 103.94 671 697 455.5 13
Система1P9 14.10.2019 103.91 +0.01 +0.01% 103.9 103.71 103.71 103.94 103.87 964 1 001 346.6 43
СистемБ1P1 14.10.2019 103.5 +0.1 +0.10% 103.4 103.4 103.4 103.5 103.43 1 975 2 042 777.7 24
СистемБ1P2 14.10.2019 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 14.10.2019 102.19 +0.78 +0.77% 101.41 101.43 101.43 102.19 101.97 5 333 5 437 924.3 16
СистемБ1P5 14.10.2019 100.91 +0.09 +0.09% 100.82 100.8 100.58 101 100.88 151 152 326.8 13
СистемБ1P6 14.10.2019 101.73 +0.17 +0.17% 101.56 101.71 101.67 101.99 101.83 705 717 888 32
СистемБ1P7 14.10.2019 102.62 −0.23 −0.22% 102.85 102.8 102.36 103 102.79 3 830 3 936 970.7 70
Славнеф1Р2 14.10.2019 104.7 0 0% 104.7 104.2 104.2 104.7 104.2 1 201 1 251 447 2
СМП БО-01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 14.10.2019 N/A 133.35 N/A N/A N/A N/A 0 0 0
Совком 2В3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО3 14.10.2019 102.06 +0.56 +0.55% 101.5 101 101 102.06 101.02 51 51 520.6 4
Совком БО5 14.10.2019 100.37 +0.07 +0.07% 100.3 100.2 100.2 100.37 100.24 10 10 021.8 3
СовкомБОП1 14.10.2019 101.99 +0.14 +0.14% 101.85 101.85 101.85 101.99 101.9 487 496 254 5
СОксБ1P1 14.10.2019 100.89 +0.12 +0.12% 100.77 100.2 100.2 100.91 100.88 315 317 778.9 30
СолЛизБО01 14.10.2019 100.05 +0.01 +0.01% 100.04 99.86 99.8 100.05 100.04 363 363 127.6 8
СолЛизБО02 14.10.2019 99.99 0 0% 99.99 99.99 99.99 99.99 99.99 16 15 998.4 3
СолЛизБО03 14.10.2019 N/A 100.31 N/A N/A N/A N/A 0 0 0
СолЛизБО04 14.10.2019 100.08 −0.02 −0.02% 100.1 100.01 100.01 100.08 100.07 1 681 1 682 134.8 2
СолЛизБО05 14.10.2019 100.06 +0.01 +0.01% 100.05 100 100 100.06 100.03 378 378 118.1 12
СоллФин 01 14.10.2019 101.03 +0.03 +0.03% 101 101.15 100.8 101.15 100.9 1 046 422 168.56 52
СоллФин1P1 14.10.2019 103.45 +0.15 +0.15% 103.3 103.45 103.3 103.45 103.45 2 509 2 595 530.4 7
СоломЛес01 14.10.2019 N/A 39 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 14.10.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 14.10.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 14.10.2019 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбГО35001 14.10.2019 102.8 0 0% 102.8 102.8 102.51 102.8 102.8 10 048 10 329 276.1 11
СПбГО35002 14.10.2019 N/A 106 N/A N/A N/A N/A 0 0 0
СПбТел 01 14.10.2019 N/A 101.51 N/A N/A N/A N/A 0 0 0
СПбТел 02 14.10.2019 100.01 −0.66 −0.66% 100.67 100.63 100 100.63 100.07 11 11 007.2 11
СПбТел 03 14.10.2019 100.64 +0.01 +0.01% 100.63 100.64 100.64 100.64 100.64 11 101 11 172 046.4 3
СПбТел 04 14.10.2019 102.48 0 0% 102.48 102.48 102.48 102.48 102.48 1 1 024.8 1
СПбТел 05 14.10.2019 N/A 107 N/A N/A N/A N/A 0 0 0
СПбТел 07 14.10.2019 105.79 −0.06 −0.06% 105.85 115.65 105.44 115.65 105.83 182 192 611.3 48
СтаврКрай2 14.10.2019 101.47 +0.97 +0.97% 100.5 100.21 100.21 101.5 101.25 108 21 870.72 20
СтаврКрай3 14.10.2019 107.2 +0.9 +0.85% 106.3 107 107 107.2 107.18 11 11 790 2
СТНТ БО-01 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 14.10.2019 N/A 67 N/A N/A N/A N/A 0 0 0
Стржилинв1 14.10.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
СтруктИнв1 14.10.2019 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 14.10.2019 14 0 0% 14 14 14 14 14 7 980 3
СТТ 02 14.10.2019 19 −7.99 −29.60% 26.99 15.01 15.01 19 17.01 2 340.1 2
СТТ 03 14.10.2019 13.26 +0.26 +2.00% 13 13.26 13.26 13.26 13.26 1 132.6 1
СТТ БО-2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P3R 14.10.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
СУЭКФБ1P1R 14.10.2019 N/A 100.31 N/A N/A N/A N/A 0 0 0
СУЭК-Фин01 14.10.2019 96.4 +1.89 +2.00% 94.51 96.4 96.4 96.4 96.4 1 964 1
СФО ИК Ф01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СэтлГрБ1P1 14.10.2019 102.95 +0.1 +0.10% 102.85 102.89 102.8 102.95 102.94 640 658 808.4 38
СэтлГрБ1P2 14.10.2019 106.48 +0.1 +0.09% 106.38 106.56 106.01 106.58 106.43 5 019 5 341 496.5 44
ТаксФ БП1 14.10.2019 102.18 +0.15 +0.15% 102.03 101.52 101.51 102.25 102.09 235 2 399 094 120
ТАЛАНФБ1P1 14.10.2019 100.85 +0.15 +0.15% 100.7 100.7 100.52 100.85 100.63 1 502 1 511 506.3 95
ТамбовОб17 14.10.2019 102.78 +1.28 +1.26% 101.5 101.18 100.7 102.78 101.2 127 128 406.2 20
ТамбовОбл2 14.10.2019 105 −1.29 −1.21% 106.29 107.45 104.65 108 105.07 415 436 048 10
ТамбовОбл3 14.10.2019 104 +1.7 +1.66% 102.3 105 104 108 104.63 8 8 370.5 4
ТГК-1 03 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 14.10.2019 103.45 +0.45 +0.44% 103 102.58 102.58 103.48 102.95 777 799 917 20
ТЕХЛиз 1P1 14.10.2019 100.5 +0.1 +0.10% 100.4 100.49 100.35 100.5 100.49 333 334 616.8 32
ТЕХЛиз 1P2 14.10.2019 100.02 +0.02 +0.02% 100 100.1 100 100.15 100.06 457 457 276.3 62
Тинькофф1R 14.10.2019 101.7 −0.21 −0.21% 101.91 101.68 101.47 102.31 101.76 1 754 1 784 835.4 68
Тинькофф2R 14.10.2019 102.88 −0.12 −0.12% 103 102.61 102.61 102.9 102.89 1 288 1 325 232.4 38
Тинькофф3R 14.10.2019 100.48 −0.17 −0.17% 100.65 100.45 100.3 100.51 100.47 32 368 32 519 466 114
ТинькоффБ7 14.10.2019 100.3 −0.4 −0.40% 100.7 100.3 100.27 100.7 100.45 166 166 743.8 17
ТКБ БО-2 14.10.2019 N/A 99 N/A N/A N/A N/A 0 0 0
ТКБ-С04 14.10.2019 103.49 +0.89 +0.87% 102.6 103.4 102.02 103.5 103.36 34 35 143.3 12
ТКК кл. А1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 14.10.2019 104.25 +0.15 +0.14% 104.1 104.25 103.57 104.25 104.12 325 338 390.4 12
ТКХ БП1 14.10.2019 100.85 −0.02 −0.02% 100.87 100.87 100.8 100.88 100.82 4 696 4 734 354.8 116
ТМК БО-5 14.10.2019 101.31 +0.11 +0.11% 101.2 101.33 101 102.89 101.31 386 391 050 23
ТМК БО-6 14.10.2019 101.26 −0.02 −0.02% 101.28 101.27 100.46 101.27 101.25 110 111 378.9 6
ТМК БО-7 14.10.2019 N/A 104.3 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 14.10.2019 N/A 75.58 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 14.10.2019 101.28 0 0% 101.28 101.28 101.28 101.28 101.28 1 1 012.8 1
ТойотаБ1P2 14.10.2019 102.6 −0.8 −0.77% 103.4 103.4 102.04 103.4 103.23 130 134 201 6
ТомскАдм 5 14.10.2019 101.24 −0.06 −0.06% 101.3 101.25 101.13 101.25 101.25 15 935 4 840 254.99 20
ТомскАдм 6 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб02 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскОб 55 14.10.2019 105.55 0 0% 105.55 105.55 105.55 105.55 105.55 13 13 721.5 2
ТомскОб 62 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКонБ1 14.10.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ТрансКонБ2 14.10.2019 N/A 102.5 N/A N/A N/A N/A 0 0 0
ТрансмхПБ2 14.10.2019 103.5 −0.2 −0.19% 103.7 103.3 103.3 103.5 103.47 130 134 510 5
ТрансмхПБ3 14.10.2019 N/A 103 N/A N/A N/A 103.15 0 0 0
ТрансмшПБ1 14.10.2019 100.82 −0.02 −0.02% 100.84 100.75 100.5 100.82 100.7 15 312 15 419 278.3 18
ТранснфБО7 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 14.10.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 14.10.2019 102.71 +2.01 +2.00% 100.7 102.71 102.71 102.71 102.71 1 1 027.1 1
ТрансФ1P03 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 14.10.2019 100 0 0% 100 100 99.9 100.05 100 7 141 7 140 663.8 268
ТрансФ1P05 14.10.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФБО29 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 14.10.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 14.10.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 14.10.2019 N/A 106.76 N/A N/A N/A N/A 0 0 0
ТрансФБО40 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 14.10.2019 102.68 −0.2 −0.19% 102.88 102.93 102.12 102.93 102.68 69 70 846.5 29
ТРИНФ Х Б1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 14.10.2019 108.5 −1.01 −0.92% 109.51 108.5 108.5 108.5 108.5 11 11 935 1
ТрнфБО1P11 14.10.2019 100.91 −0.09 −0.09% 101 100.9 100.9 100.91 100.9 80 80 720.1 3
ТрнфБО1P12 14.10.2019 103 +1 +0.98% 102 103 103 103 103 50 51 500 1
ТрнфБО1P2 14.10.2019 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 14.10.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 14.10.2019 N/A 106.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P8 14.10.2019 103.6 +0.1 +0.10% 103.5 102.9 102.9 103.6 103.17 634 656 114 5
ТТБИнвПр01 14.10.2019 N/A 102 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 14.10.2019 93.25 −4.74 −4.84% 97.99 93.25 93.25 93.25 93.25 4 3 730 1
УВЗ Б01 14.10.2019 100.55 −1.85 −1.81% 102.4 100.56 100.55 100.56 100.55 3 3 016.6 2
УВЗ Б02 14.10.2019 100.55 −1.25 −1.23% 101.8 100.58 100.55 100.58 100.56 4 4 022.5 3
Удмурт2015 14.10.2019 105.95 +0.01 +0.01% 105.94 105.94 105.79 105.95 105.92 343 254 302.72 33
Удмурт2016 14.10.2019 115.18 +1.23 +1.08% 113.95 113.99 113.99 115.18 115.14 52 59 875 4
Удмуртия-7 14.10.2019 100.53 +0.17 +0.17% 100.36 100.3 100.29 100.75 100.66 2 845 286 390.65 38
УльтраБ1P1 14.10.2019 101.15 −0.05 −0.05% 101.2 101.38 100.91 101.38 101.04 185 1 869 189 53
Ульян.об17 14.10.2019 101.49 +0.34 +0.34% 101.15 101.19 101.19 101.49 101.28 39 39 500.7 7
УпрОтход01 14.10.2019 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 14.10.2019 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 14.10.2019 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 14.10.2019 101.28 +0.28 +0.28% 101 101 100.8 101.28 100.99 803 810 970.6 14
УрКаПБО4P 14.10.2019 100.85 +0.29 +0.29% 100.56 100.13 100.13 100.85 100.51 11 134 11 191 140.2 31
УрКаПБО5P 14.10.2019 103.87 −0.13 −0.13% 104 103.9 103.32 103.9 103.88 1 491 1 548 847.1 19
ФинАвиа 01 14.10.2019 N/A 7.15 N/A N/A N/A N/A 0 0 0
ФинАвиа 02 14.10.2019 N/A 4.29 N/A N/A N/A N/A 0 0 0
Финанс-М 1 14.10.2019 N/A 78.42 N/A N/A N/A N/A 0 0 0
ФинСтанд01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 14.10.2019 N/A 92 N/A N/A N/A N/A 0 0 0
ФКОНС П02 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 14.10.2019 102.31 −0.67 −0.65% 102.98 102.4 102.31 102.5 102.4 48 140 49 295 323.4 3
ФолксвБ1P3 14.10.2019 103.35 +0.1 +0.10% 103.25 103.05 103 103.8 103.3 214 221 053 7
ФПК 1P-01 14.10.2019 104.49 −0.4 −0.38% 104.89 103.9 103.8 104.49 104.11 4 501 4 685 815.3 6
ФПК 1P-02 14.10.2019 101.5 +0.38 +0.38% 101.12 101.32 101.32 101.5 101.42 1 814 1 839 744.8 2
ФПК 1P-03 14.10.2019 99.98 +0.72 +0.73% 99.26 99.98 99.98 99.98 99.98 107 106 978.6 8
ФПК 1P-04 14.10.2019 N/A 104.5 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 14.10.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 14.10.2019 104.8 +1.55 +1.50% 103.25 104.8 104.8 104.8 104.8 1 1 048 1
ФПКГарИнP3 14.10.2019 100.5 +0.49 +0.49% 100.01 100.5 100.5 100.5 100.5 58 58 290 3
ФридФинБО1 14.10.2019 104.4 +0.2 +0.19% 104.2 104.2 103.7 104.4 103.95 1 668 1 733 866.3 14
ФСИ 01 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 14.10.2019 102.5 +0.2 +0.20% 102.3 102.3 102.3 102.5 102.1 6 6 144 3
ФСК ЕЭС Б4 14.10.2019 102.5 +0.4 +0.39% 102.1 102.5 102.5 102.5 102.5 5 5 125 1
ФСК ЕЭС-06 14.10.2019 N/A 101.25 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 14.10.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 14.10.2019 92 +0.05 +0.05% 91.95 93.63 91.95 93.63 92.04 42 38 656.3 7
ФСК ЕЭС-18 14.10.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р1 14.10.2019 N/A 106.15 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 14.10.2019 98.64 −0.05 −0.05% 98.69 98.99 98.64 98.99 98.67 252 248 643.6 16
ФСК ЕЭС-23 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 14.10.2019 100.54 −0.34 −0.34% 100.88 100.94 100.5 100.94 100.57 343 344 941.8 22
ХабарКрай7 14.10.2019 N/A 105.99 N/A N/A N/A N/A 0 0 0
Хакас2013 14.10.2019 100.74 +0.11 +0.11% 100.63 100.68 100.5 101 100.96 31 684 12 794 996 54
Хакас2014 14.10.2019 100.2 −0.08 −0.08% 100.28 100.29 100.2 100.3 100.27 3 306 994 443.42 19
Хакас2015 14.10.2019 105 +0.23 +0.22% 104.77 105.15 104.65 105.15 104.89 2 742 575 193.6 88
Хакас2016 14.10.2019 110.89 −0.03 −0.03% 110.92 110.35 110.35 111.2 110.86 5 290 5 864 379.1 55
ХКФБанкБ06 14.10.2019 102 +0.25 +0.25% 101.75 102 102 102 102 62 63 240 6
ХКФинБ1P1 14.10.2019 100.49 +0.28 +0.28% 100.21 100.49 100.49 100.49 100.49 1 1 004.9 1
ХКФинБ1P2 14.10.2019 103.5 −0.4 −0.38% 103.9 103.45 102.89 103.5 103.09 152 156 691.2 9
ХКФинБ1P3 14.10.2019 N/A 103.95 N/A N/A N/A N/A 0 0 0
ХМАО 10 14.10.2019 N/A 104.7 N/A N/A N/A N/A 0 0 0
ХМАО 11 14.10.2019 N/A 101.8 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 14.10.2019 100 0 0% 100 100 100 100 100 1 023 1 023 000 2
ЦентрИБ1Р5 14.10.2019 N/A 98 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 14.10.2019 104.39 −0.41 −0.39% 104.8 104.7 104 104.9 104.47 1 064 1 111 527.9 18
ЦППК П1Б1 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 14.10.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ЧЗПСН-П Б1 14.10.2019 102 −0.37 −0.36% 102.37 102.3 101.48 102.84 102.34 1 564 1 600 530.9 204
ЧЗПСНП БП1 14.10.2019 100.05 −0.05 −0.05% 100.1 100.01 99.91 100.1 100 1 054 1 053 988.6 75
ЧТПЗ 1P1 14.10.2019 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 300 311 700 1
ЧТПЗ 1P2 14.10.2019 104.8 −0.38 −0.36% 105.18 104.68 104.68 104.8 104.8 191 200 166.6 17
ЧТПЗ 1P3 14.10.2019 107.5 +0.39 +0.36% 107.11 107.65 107.32 107.95 107.88 2 053 2 214 812 12
ЧТПЗ 1P4 14.10.2019 N/A 101.85 N/A N/A N/A N/A 0 0 0
ЭБИС Б1P01 14.10.2019 101.79 +0.1 +0.10% 101.69 101.78 101.61 101.79 101.78 566 576 048.3 52
ЭконЛиз1P1 14.10.2019 N/A 102.94 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P1 14.10.2019 101.64 −0.01 −0.01% 101.65 101.76 101.21 101.76 101.66 265 135 238.49 23
ЭлемЛиз1P2 14.10.2019 102.62 +0.62 +0.61% 102 102 102 102.62 102.01 91 87 627.93 5
ЭлемЛизБО4 14.10.2019 N/A 98.03 N/A N/A N/A N/A 0 0 0
ЭлщитСтБП1 14.10.2019 100.39 +0.01 +0.01% 100.38 100.4 100.3 100.4 100.37 232 232 866.2 37
Энел 1P-2R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 14.10.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 14.10.2019 100.09 −0.81 −0.80% 100.9 100.85 100.09 100.85 100.17 46 46 076.6 7
ЮАИЗ 1-002 14.10.2019 99.97 −0.01 −0.01% 99.98 99.97 99.97 99.97 99.97 40 39 988 3
ЮниМетр01 14.10.2019 100.89 −0.11 −0.11% 101 101.99 100.13 101.99 100.63 104 104 655.2 15
ЮнКрБанБ11 14.10.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
Якут 35006 14.10.2019 103.75 −0.25 −0.24% 104 104.38 103.57 104.39 103.75 940 195 053.16 30
Якут-07 об 14.10.2019 102.12 −0.39 −0.38% 102.51 103.91 102.11 103.91 102.75 407 104 545.99 14
Якут-08 об 14.10.2019 N/A 103.99 N/A N/A N/A N/A 0 0 0
Якут-09 об 14.10.2019 103.5 +0.49 +0.48% 103.01 103.5 103.02 103.5 103.49 136 140 749.7 8
Якут-10 об 14.10.2019 101.93 +0.93 +0.92% 101 101.95 101.93 101.95 101.94 4 4 077.6 2
Якут-11 об 14.10.2019 106.18 −0.12 −0.11% 106.3 105 103 106.18 104.46 290 302 936.6 14
Якут-12 об 14.10.2019 106.3 +0.46 +0.43% 105.84 106.3 106.3 106.3 106.3 9 9 567 1
ЯмалСтИн 1 14.10.2019 N/A 110.2 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 14.10.2019 104.72 +0.27 +0.26% 104.45 104.88 104.45 104.88 104.79 672 422 519.88 8
ЯНАО2017-2 14.10.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 14.10.2019 N/A 108.08 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 14.10.2019 104.31 +0.31 +0.30% 104 104.3 104.3 104.31 104.3 4 4 172.1 2
ЯрОбл35016 14.10.2019 102.24 +0.34 +0.33% 101.9 100.81 100.81 102.24 102 6 6 120.1 4
ЯрОбл35017 14.10.2019 103.2 +0.3 +0.29% 102.9 103.2 103.2 103.2 103.2 3 3 096 1
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
