Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
4фин БО-0114.10.2019N/AN/AN/AN/AN/AN/A000
BCS 05/2414.10.2019N/A99.5N/AN/AN/AN/A000
BCS 07/2114.10.201994.88+1.36+1.45%93.5294.8894.8894.8894.88194 8801
BCS 08/2014.10.2019N/A97.5N/AN/AN/AN/A000
BCS 08/2114.10.201969.11−0.14−0.20%69.2569.1169.1169.1169.11169 1101
BCS 09/2314.10.201990.95+0.05+0.06%90.990.8790.8790.9590.94363 6104
BCS 10/2114.10.201979.78+7.27+10.03%72.5179.7879.7879.7879.78179 7801
BCS 12/2114.10.2019N/A96N/AN/AN/AN/A000
BCS 4/2114.10.2019N/A83N/AN/AN/AN/A000
BCS Ladder14.10.2019N/A111N/AN/AN/AN/A000
BCS MICEX14.10.2019N/A128.42N/AN/AN/AN/A000
BCS PFGR14.10.2019N/A115.36N/AN/AN/AN/A000
BCS PFGRA14.10.2019N/AN/AN/AN/AN/AN/A000
BCS06/2014.10.2019N/A97N/AN/AN/AN/A000
BCS06/24-714.10.201999.7500%99.7599.7599.4699.7599.7512912 867 45028
BCS08/2214.10.2019N/A100N/AN/AN/AN/A000
BCS10/22-214.10.201910000%100100100100100191 900 0008
BCS12/23-314.10.2019N/A100N/AN/AN/AN/A000
BCS12/24-214.10.20199900%9999999999676 633 00019
BCS3108/2114.10.2019N/A108N/AN/AN/AN/A000
BCSALORLV114.10.2019N/A100N/AN/AN/AN/A000
CBOM 05/2514.10.2019N/A101N/AN/AN/AN/A000
iДЭНИКОЛБ114.10.201999.83−0.02−0.02%99.8510099.5510099.681 7961 790 292.2103
iРОСНАН1П114.10.2019N/AN/AN/AN/AN/AN/A000
iРОСНАНО 614.10.2019N/A115.63N/AN/AN/AN/A000
iРОСНАНО 714.10.2019117.3+1.31+1.13%115.99114.41114.2117.3114.585360 7304
iРОСНАНО 814.10.2019102.59−0.01−0.01%102.6102.6102.59102.65102.65455 403.214
iСЛТ 1Р114.10.201998.17+0.27+0.28%97.997.9297.5698.297.865 9155 788 340.7120
iСЛТ001P0214.10.201997.4−0.05−0.05%97.4597.4497.0197.4497.322 9442 865 027.139
iУОМЗ БО-214.10.2019101.49+0.04+0.04%101.45101.01101101.49101.44277280 996.87
iУОМЗ Б-П114.10.2019N/A101.9N/AN/AN/AN/A000
Uranium 0114.10.2019N/A100N/AN/AN/AN/A000
Uranium 0214.10.2019101.38−0.02−0.02%101.4101.38101.38101.38101.382525 3451
АбсолютБC114.10.2019N/A100N/AN/AN/AN/A000
АбсолютБО514.10.2019N/A100N/AN/AN/AN/A000
АвАгроБ1P114.10.2019N/A99.75N/AN/AN/AN/A000
АвАгроБ1P214.10.2019N/A100.1N/AN/AN/AN/A000
АВНГРДБ1P214.10.2019N/A100.1N/AN/AN/AN/A000
АВТОБАН-Ф114.10.2019100.76+0.64+0.64%100.12100.76100.76100.76100.761010 0761
АВТОБФ БП114.10.2019100.51−0.47−0.47%100.98100.52100.51100.52100.5222 010.32
АВТОБФ БП214.10.2019100.700%100.7100.7100.69100.7100.7490493 42010
Автодор1P114.10.2019103.300%103.3103.3102.9103.3103.13232 9934
Автодор1P214.10.2019100.02−0.15−0.15%100.17100.0299.98100.12100.062 2792 280 332.233
Автодор1Р314.10.2019100.04+0.01+0.01%100.03100.02100.02100.04100.04208208 076.810
Автодор2Р114.10.2019N/A103N/AN/AN/AN/A000
Автодор2Р214.10.2019101.05−0.4−0.39%101.45101.05101.05101.05101.051919 199.51
Автодор2Р314.10.2019102.25−0.36−0.35%102.61102.57102.25102.79102.53115117 9157
Автодор2Р414.10.2019102.76+2.01+2.00%100.75103.5102.76103.5103.495152 777.62
АгроКомБО114.10.20192.8100%2.812.762.712.962.771895 227.221
Агронова0114.10.2019N/A99.92N/AN/AN/AN/A000
АЗБУКАВКП114.10.2019100.35+0.01+0.01%100.34100.44100.3100.44100.3311 59211 629 900.8168
АйДиЭфБ0114.10.201999.99+0.01+0.01%99.9899.9599.8110099.971 4361 435 595.7113
АИЖ11-1А114.10.2019N/AN/AN/AN/AN/AN/A000
АИЖ11-1А214.10.2019N/A100N/AN/AN/AN/A000
АИЖ11А1/1214.10.2019N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1314.10.2019N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1214.10.2019N/A100N/AN/AN/AN/A000
АИЖ11А2/1314.10.2019N/A100N/AN/AN/AN/A000
АИЖК-11 А214.10.2019N/A100.65N/AN/AN/AN/A000
АИЖК-12 А214.10.2019N/A101.05N/AN/AN/AN/A000
АИЖК-13 А214.10.2019N/A102.4N/AN/AN/AN/A000
АИЖК14-2А314.10.2019N/A105.3N/AN/AN/AN/A000
АИЖК14-3А114.10.2019N/AN/AN/AN/AN/AN/A000
АИЖК14-3А214.10.2019N/AN/AN/AN/AN/AN/A000
АИЖК2014А314.10.2019N/A101N/AN/AN/AN/A000
АйТеко1Р0114.10.2019N/AN/AN/AN/AN/AN/A000
Акрон 0414.10.2019N/A102N/AN/AN/AN/A000
Акрон 0514.10.2019N/A101.85N/AN/AN/AN/A000
Акрон Б1P114.10.2019N/A102.4N/AN/AN/AN/A000
Акрон Б1P214.10.2019N/A103N/AN/AN/AN/A000
АЛЬФА БО3914.10.2019100.55+0.05+0.05%100.5100.55100.55100.55100.5511 005.51
АЛЬФА БО4014.10.2019100.24−0.03−0.03%100.27100.26100.23100.26100.247 1937 210 258.86
Альфа-Б2Р114.10.2019101.17+0.11+0.11%101.06101.07100.9101.17101.06391395 13421
АЛЬФА-Б2Р214.10.2019103.84−0.54−0.52%104.38103.23103.06103.87103.27242249 905.312
АЛЬФА-Б2Р314.10.2019104.7+0.2+0.19%104.5104.7104.51104.86104.72131137 184.28
АЛЬФА-Б2Р414.10.2019101.9+0.1+0.10%101.8101.51101.51101.96101.89 84110 018 599.437
АЛЬФА-Б2Р514.10.2019101.37+0.57+0.57%100.8100.74100.74101.57101.366 4366 523 198.624
АльфаБО-1314.10.2019100−0.5−0.50%100.591.6791.6710095.79148141 769.26
АльфаБО-1414.10.2019N/A101.74N/AN/AN/AN/A000
АльфаБО-1514.10.2019100.5+0.5+0.50%100100.5100.5100.5100.511 0051
АльфаБО-1614.10.2019N/A101.24N/AN/AN/AN/A000
АльфаБО-1714.10.2019104.5500%104.55104.55104.55104.55104.5511 045.51
АльфаБО-1814.10.2019100.58−0.02−0.02%100.6100.42100.3100.6100.443535 153.114
АльфаБО-1914.10.2019103−0.01−0.01%103.01103.01103103.0110388 240.24
АльфаБО-2014.10.2019N/A101.2N/AN/AN/AN/A000
АльфаБО-2114.10.2019N/A101.35N/AN/AN/AN/A000
АльфаБО-2214.10.2019N/A101N/AN/AN/AN/A000
АПРИФП БП114.10.2019104.75−0.05−0.05%104.8104.81104.5105.19104.71 1391 192 561.8132
АПРИФП БП214.10.2019101.38+0.22+0.22%101.16100.87100.85101.42101.241 8941 917 419.6100
АРАГОН БП114.10.2019N/A101.1N/AN/AN/AN/A000
АРАГОН БП214.10.2019N/A100N/AN/AN/AN/A000
АРАГОН об14.10.2019N/A101N/AN/AN/AN/A000
АрчерФин0114.10.2019N/A40N/AN/AN/AN/A000
АС ФИН1Р114.10.2019N/A100N/AN/AN/AN/A000
Атомстр 0114.10.2019101.75−0.03−0.03%101.78101.78101101.78101.424 8044 872 376.958
АтомэнпБО714.10.2019N/A107.4N/AN/AN/AN/A000
АтомэнпБО814.10.2019N/A109.82N/AN/AN/AN/A000
АшинМЗ БО114.10.201982.61+0.01+0.01%82.682.6682.584.0382.922 8772 385 486.4109
БалтЛизБО114.10.2019106.8500%106.85106.85106.85106.85106.854750 219.51
БалтЛизБО214.10.2019N/A102N/AN/AN/AN/A000
БалтЛизБО314.10.2019N/A104.5N/AN/AN/AN/A000
БалтЛизБП114.10.2019101.4+0.15+0.15%101.25101.39101.26101.6101.51929476 213.237
БалтЛизБП214.10.2019102.14−0.1−0.10%102.24102.14101.26102.15102.0814 81914 371 435.8742
БанкГПБ1Р114.10.2019N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р214.10.2019N/AN/AN/AN/AN/AN/A000
БанкДРФБ0214.10.2019N/A92N/AN/AN/AN/A000
БанкДРФБ0314.10.2019N/A100.72N/AN/AN/AN/A000
БанкДРФБ0414.10.2019N/A100.5N/AN/AN/AN/A000
Башкорт8об14.10.2019N/A102.78N/AN/AN/AN/A000
Башнефть0414.10.2019N/A100.47N/AN/AN/AN/A000
Башнефть0814.10.2019101.8+0.2+0.20%101.6101.8101.8101.8101.83232 5761
Башнефть0914.10.2019100.5500%100.55100.55100.55100.55100.551010 0551
БашнфБ1P1R14.10.2019N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R14.10.2019N/A102.4N/AN/AN/AN/A000
БашнфБ1P3R14.10.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО1014.10.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО214.10.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО314.10.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО414.10.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО514.10.2019N/A102.19N/AN/AN/AN/A000
БашнфтБО614.10.2019N/A108.05N/AN/AN/AN/A000
БашнфтБО714.10.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО814.10.2019N/A111.6N/AN/AN/AN/A000
БашнфтБО914.10.2019N/A106.8N/AN/AN/AN/A000
Беларусь0314.10.2019101.45+0.14+0.14%101.31101.31101.15101.5101.499 88110 028 70233
Беларусь0414.10.2019101.48−0.01−0.01%101.49101.15101.15101.49101.414 2564 316 089.246
БелгОб201314.10.2019100.32−1.63−1.60%101.95100.25100.25101.49101.1521687 395.67
БелгОб201414.10.2019105.96−0.01−0.01%105.97105.64105.6106.05105.8199052 377.9128
БелгОб201514.10.2019105.89+1.42+1.36%104.47104.45103.75106105.9366270 128.4918
БелгОб201614.10.2019N/A104.97N/AN/AN/AN/A000
БелгОб201714.10.2019N/A103.2N/AN/AN/AN/A000
БелОб3401214.10.2019N/A102N/AN/AN/AN/A000
БелугаБО-414.10.2019N/A101.02N/AN/AN/AN/A000
БелугаБО-514.10.2019105+2.79+2.73%102.21103.17103.17105103.5894 660.954
БелугаБП114.10.2019102.99+0.54+0.53%102.45102.8102.8103102.99304313 099.75
БелугаБП214.10.2019103.25+0.25+0.24%103103.22102.67103.5103.212 9643 059 10728
БизнКонс 114.10.2019N/A65N/AN/AN/AN/A000
БизнКонсБ114.10.2019N/A100N/AN/AN/AN/A000
БКЕ БО 1P214.10.2019N/A102.9N/AN/AN/A102.7000
БКЕ БО 1P314.10.2019103.5−1.85−1.76%105.35103.45103.45103.5103.49806834 168.522
БКЗФин 0114.10.2019N/A85N/AN/AN/AN/A000
БрайтФ БП114.10.2019100+0.2+0.20%99.899.8199.810099.84191190 698.24
БСК 1P114.10.2019100.34+0.14+0.14%100.2100.35100100.35100.3424 00624 087 256.727
БЭЛТИ БОП114.10.2019101.5+0.26+0.26%101.24101.44101.05101.5101.34443448 948.153
БЭЛТИ БОП214.10.2019100.1+0.02+0.02%100.08100.1100.08100.1100.1543543 530.418
ВБРР 1P-0314.10.2019N/A101N/AN/AN/AN/A000
ВБРР Б1P114.10.2019101.2−0.15−0.15%101.35101.24101.15101.24101.2239241 857.88
ВБРР Б1P214.10.2019100.700%100.7100.73100.7100.73100.48523526 814.94
ВейлФин114.10.2019N/A97N/AN/AN/AN/A000
ВертолетБ114.10.2019N/A109.8N/AN/AN/AN/A000
ВертолетБ214.10.201999.99+1.71+1.74%98.28100.1299.99100.12100.093838 032.33
ВертолетБ314.10.2019N/A100.25N/AN/AN/AN/A000
ВертолетБ414.10.2019N/A103N/AN/AN/AN/A000
ВерЦемЗав114.10.2019N/A89N/AN/AN/AN/A000
ВлгОб3500614.10.2019102.78−0.02−0.02%102.8102.8102.78102.8102.821688 8154
ВлгОб3500714.10.2019102.95+0.18+0.18%102.77102.7102.45102.95102.73232238 33933
ВолгКапПБ114.10.201916.69+0.69+4.31%1616.61516.6915.965797.95
Волгогр 0814.10.2019104.800%104.8105104.66105104.7722 0399 236 288.848
ВолгСпорт114.10.2019N/A100N/AN/AN/AN/A000
ВолгСпорт214.10.2019N/A100N/AN/AN/AN/A000
Волжск201414.10.2019101.9−0.19−0.19%102.09101.31101.31102.07101.9816834 266.766
ВоронежОб714.10.2019N/A100.05N/AN/AN/AN/A000
ВостЭксБ 314.10.2019N/A88.98N/AN/AN/AN/A000
ВСИА2012 А14.10.2019N/A102.76N/AN/AN/AN/A000
ВСИА2012 Б14.10.2019N/AN/AN/AN/AN/AN/A000
ВсИнстрБО114.10.2019100.97−0.01−0.01%100.98101.19100.19101.19100.991 1641 175 561.746
ВСК 01P-0114.10.2019N/A102.5N/AN/AN/AN/A000
ВТБ 2ИПА14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ14.10.2019N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-1014.10.2019100.81+0.01+0.01%100.8100.76100.4100.81100.5431 54931 719 369.7113
ВТБ Б-1-1314.10.2019100.96+0.06+0.06%100.9100.85100.64101.03100.882 3532 373 605.223
ВТБ Б-1-1814.10.2019100.87+0.52+0.52%100.35100.38100.35100.94100.79348350 7609
ВТБ Б-1-2514.10.2019100.46+0.17+0.17%100.29100.2100.2100.5100.38634636 428.512
ВТБ Б-1-2614.10.2019101.39+1.37+1.37%100.02101.39101.39101.39101.393030 4174
ВТБ Б-1-2714.10.2019100.33−0.04−0.04%100.37100.35100.33100.54100.422 7282 739 118.232
ВТБ Б-1-2814.10.2019100.59+0.12+0.12%100.47100.54100.36100.6100.543 1303 146 960.134
ВТБ Б-1-2914.10.2019100.43−0.02−0.02%100.45100.99100.39100.99100.71971977 940.421
ВТБ Б-1-314.10.2019100.2400%100.24100.21100.09100.3100.1112 07412 086 744.934
ВТБ Б-1-3014.10.2019N/A92N/AN/AN/AN/A000
ВТБ Б-1-3114.10.2019100.3+0.01+0.01%100.29100.2100.2100.3100.3990992 9594
ВТБ Б-1-3314.10.2019100.18+0.16+0.16%100.0299.9699.95100.2100.02579579 119.520
ВТБ Б-1-3514.10.201995.28−0.22−0.23%95.595.9695.2895.9795.3210196 268.419
ВТБ Б-1-3614.10.2019100.28+0.23+0.23%100.05100.2499.92100.28100.061 1501 150 642.115
ВТБ Б-1-3914.10.201998.5+1.5+1.55%9798.4997.0198.9998.04181177 461.112
ВТБ Б-1-4014.10.201910000%10010099.99100.84100.011 9401 940 203.912
ВТБ Б-1-4314.10.201999.99−0.01−0.01%10010099.99100.1100.02191191 031.617
ВТБ Б-1-814.10.2019101.77−0.12−0.12%101.89101.49101.22101.8101.55 2855 364 374.937
ВТБ БО-2614.10.2019101.1+0.19+0.19%100.91100.9100.9101.1101.081 2831 296 826.419
ВТБ БО-3014.10.201910000%100100.1100100.1100510510 0103
ВТБ БО-4314.10.2019100.700%100.7100.7100.7100.7100.777 0491
ВЦЗ 1P1R14.10.2019104.96+0.35+0.33%104.61104.99104.51105104.584142 876.17
ВымпелКБО214.10.2019N/AN/AN/AN/AN/AN/A000
ВымпелКБО314.10.2019N/A94N/AN/AN/AN/A000
ВымпелКом114.10.2019N/A100.45N/AN/AN/AN/A000
ВымпелКом214.10.2019101.88+6.61+6.94%95.27101.88101.88101.88101.881010 1882
ВымпелКом414.10.2019100.23+0.57+0.57%99.66100.02100100.23100.038787 028.96
ВЭБ 1P-1214.10.2019104.7−0.07−0.07%104.77103.62103.61104.7104.328992 845.75
ВЭБ 1P-1314.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1414.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1514.10.2019102.1+0.1+0.10%102102.1102102.1102.19 5169 715 8314
ВЭБ 1P-1614.10.2019N/A103.79N/AN/AN/AN/A000
ВЭБ 1P-1714.10.2019103.1+0.05+0.05%103.05103.5103.1103.5103.1112 42912 814 936.97
ВЭБ ПБО1Р114.10.2019N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р314.10.2019N/A103.9996N/AN/AN/A102.9754000
ВЭБ ПБО1Р514.10.2019N/A104.8N/AN/AN/AN/A000
ВЭБ ПБО1Р714.10.2019100.17−0.01−0.01%100.18100.17100.11100.28100.163 5733 578 614.242
ВЭБ ПБО1Р814.10.2019N/A100.7N/AN/AN/AN/A000
ВЭБ ПБО1Р914.10.2019102.47−0.03−0.03%102.5102.15102.12102.64102.4833 25034 080 891.980
ВЭБ.РФ 1014.10.2019N/A103.37N/AN/AN/AN/A000
ВЭБ.РФ 3114.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б0514.10.2019102.0800%102.08102.08102.08102.08102.0811 020.81
ВЭБ.РФ Б1114.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К18614.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К18814.10.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К18914.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К19014.10.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К19114.10.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К19214.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К19314.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-114.10.2019N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-114.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0114.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0314.10.2019103.700%103.7103.7103.7103.7103.712325 510.24
ВЭБлизБ0414.10.2019N/A101.99N/AN/AN/AN/A000
ВЭБлизБ0514.10.2019N/A100.49N/AN/AN/AN/A000
ВЭБлизБ0614.10.2019N/A101.75N/AN/AN/AN/A000
ВЭБлизБ0714.10.2019N/A102.15N/AN/AN/AN/A000
ВЭБлизБ0914.10.2019N/AN/AN/AN/AN/AN/A000
ВЭБлизинг314.10.2019N/A99.99N/AN/AN/AN/A000
ВЭБлизинг414.10.201999.9+0.86+0.87%99.0499.999.1699.999.614544 826.66
ВЭБлизинг514.10.2019N/A100N/AN/AN/AN/A000
ВЭБлизинг814.10.2019101.99−1.01−0.98%103101.99101.99101.99101.9911 019.91
ВЭБлизинг914.10.2019N/A101N/AN/AN/AN/A000
ВЭБПБО1Р1014.10.2019100.65−0.34−0.34%100.99100.71100.65100.95100.71 2091 217 451.712
ВЭБПБО1Р1114.10.2019N/AN/AN/AN/AN/AN/A000
Газпнф1P1R14.10.2019103.6−1.68−1.60%105.28107.38103.2107.38103.34861889 785.810
Газпнф1P2R14.10.2019N/AN/AN/AN/AN/AN/A000
Газпнф1P3R14.10.2019102.59−0.02−0.02%102.61102.61102.31103.14102.94915941 885.558
Газпнф1P4R14.10.2019102.37+0.02+0.02%102.35101.51101.51102.37101.7344 0692
Газпнф1P5R14.10.2019N/A102.51N/AN/AN/AN/A000
Газпнф1P6R14.10.2019100.3+0.1+0.10%100.2100100100.3100.21 3941 398 172.219
ГазпрнефБ114.10.2019N/A104.35N/AN/AN/AN/A000
ГазпрнефБ314.10.2019N/A101.1N/AN/AN/AN/A000
ГазпрнефБ414.10.2019104.1−0.4−0.38%104.5104.1104.1104.1104.12020 8204
ГазпромБ1914.10.2019N/AN/AN/AN/AN/AN/A000
ГазпромБ2014.10.2019N/AN/AN/AN/AN/AN/A000
ГазпромБО714.10.2019N/AN/AN/AN/AN/AN/A000
ГазпромКP114.10.2019102.8+0.71+0.70%102.09104.13102.8104.13103.726870 529.12
ГазпромКP214.10.2019102.6+0.1+0.10%102.5102.6102.6102.62102.625 64226 308 702.46
ГазпромКБ114.10.201910000%100100100100100719719 0003
ГазпромКБ614.10.2019N/A105.35N/AN/AN/AN/A000
ГарИнв1P0414.10.2019N/A110N/AN/AN/AN/A000
ГарИнв1P0514.10.201999.93−0.07−0.07%10099.9999.799.9999.8721 50321 474 888.3510
ГеотекС 114.10.201999.6600%99.6699.9499.6699.9499.7983 991.67
ГИДРОМАШБ114.10.2019100.91+0.1+0.10%100.81100.76100.1100.91100.861 0671 076 169.421
ГлДорога 314.10.2019N/A93.53N/AN/AN/AN/A000
ГлДорога 614.10.201993+12+14.81%8182.582.59385.952017 19020
ГлДорога 714.10.2019N/A91.78N/AN/AN/AN/A000
ГПБ 1214.10.2019101.2500%101.25101.25101.25101.25101.252020 2501
ГПБ 1P-04P14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P14.10.2019105.8+0.27+0.26%105.53105.79105.66105.8105.86 1866 544 780.930
ГПБ 1P-06P14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП14.10.2019N/A101.14N/AN/AN/AN/A000
ГПБ БО-0714.10.2019N/A103N/AN/AN/AN/A000
ГПБ БО-0814.10.2019N/A94.25N/AN/AN/AN/A000
ГПБ БО-0914.10.2019N/A100.45N/AN/AN/AN/A000
ГПБ БО-1014.10.2019N/A99.99N/AN/AN/AN/A000
ГПБ БО-1214.10.2019100.22+0.08+0.08%100.14100.13100.13100.22100.22880881 913.52
ГПБ БО-1314.10.2019101.5700%101.57101.57101.57101.57101.57381386 981.71
ГПБ БО-1414.10.2019102+0.8+0.79%101.2102101102101.51 4271 448 3618
ГПБ БО-1514.10.2019N/A101.25N/AN/AN/AN/A000
ГПБ БО-1614.10.2019102.2+0.16+0.16%102.04102.2102.2102.2102.151313 2862
ГПБ БО-1714.10.2019101.07−0.58−0.57%101.65101.65101.04101.65101.239951 006 236.910
ГПБ БО-1814.10.2019100.4−0.79−0.78%101.19100.4100.4100.4100.41 1721 176 6882
ГПБ БО-1914.10.2019100.65+0.1+0.10%100.55100.97100.05100.97100.6512 41712 496 637.515
ГПБ БО-2314.10.2019103.28+1.98+1.95%101.3103.28103.28103.28103.2822 065.61
ГПБ БО-2414.10.2019101.64+0.02+0.02%101.62101.64101.64101.64101.64197200 230.82
ГПБ БО-2514.10.2019101.09−0.04−0.04%101.13101101101.09101.049191 9464
ГПБ001P03P14.10.2019104.64+0.63+0.61%104.01104.64104.64104.64104.6455 2321
ГПБ001P09P14.10.2019104+0.11+0.11%103.89104.24104104.24104.061313 527.22
ГПБ001P10P14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ001P11P14.10.2019104+0.06+0.06%103.94103.97103.97104103.516 0006 239 970.62
ГПБ001P12P14.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ001P13P14.10.2019100.75+0.05+0.05%100.7100.2100.2100.75100.4911 54411 630 5256
ГПБ002P-0214.10.2019N/A101.5N/AN/AN/AN/A000
ГПБ002P-0314.10.2019N/A90.61N/AN/AN/AN/A000
ГПБ002P-0414.10.2019N/A93.61N/AN/AN/AN/A000
ГПБ002P-0514.10.2019N/A97.25N/AN/AN/AN/A000
ГПБ002P-0714.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-0814.10.2019N/A91.94N/AN/AN/AN/A000
ГПБ002P-0914.10.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-1014.10.2019N/AN/AN/AN/AN/AN/A000
ГПБАэро 0214.10.2019N/A104N/AN/AN/AN/A000
ГрузЦ БОП114.10.2019103.96+0.76+0.74%103.2102.68102.68103.96103.467362 1106
ГрузЦ БОП214.10.2019106.53+0.09+0.08%106.44107.8106.53107.8107.29553 6443
ГрузЦ БОП314.10.2019104.53−0.21−0.20%104.74104.7104.26104.85104.7154565 44921
ГСС БО-0414.10.2019N/A98.8N/AN/AN/AN/A000
ГСС БО-0514.10.2019101+0.1+0.10%100.910110110110111 0101
ГТЛК 1P-0114.10.2019N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0214.10.2019N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0314.10.2019113.84+0.1+0.09%113.74113.85113.49113.85113.77523595 03323
ГТЛК 1P-0414.10.2019107.31−0.19−0.18%107.5106.8106.52107.45107.13752805 594.820
ГТЛК 1P-0514.10.2019N/A102.8098N/AN/AN/A102.9565000
ГТЛК 1P-0614.10.201910400%1041041041041043 9093 593 453.022
ГТЛК 1P-0714.10.201999.3−0.09−0.09%99.3999.2299.1399.4999.2360 54760 082 80878
ГТЛК 1P-0814.10.201999.8+0.1+0.10%99.799.7199.799.8499.793 9873 978 553.315
ГТЛК 1P-0914.10.201999.81−0.01−0.01%99.8299.9999.8110099.15295294 593.86
ГТЛК 1P-1014.10.201998.8500%98.8598.8598.7598.8598.7857 66756 965 730.522
ГТЛК 1P-1214.10.2019105.2−0.25−0.24%105.45105.45105.2105.45105.212 0772 185 2643
ГТЛК 1P-1314.10.2019104.5−0.1−0.10%104.6104.11103.7104.5104.111 47611 946 322.813
ГТЛК 1P-1414.10.2019103.96+0.06+0.06%103.9104.2103.96104.3104.365 01967 814 295.65
ГТЛК БО-0314.10.2019N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0414.10.2019N/A101.3N/AN/AN/AN/A000
ГТЛК БО-0514.10.2019N/A112.2N/AN/AN/AN/A000
ГТЛК БО-0614.10.2019102.2−0.65−0.63%102.85102.2102.2102.2102.22626 5721
ГТЛК БО-0714.10.2019100.89−0.1−0.10%100.99100.89100.89100.89100.89479483 263.12
ГТЛК БО-0814.10.2019106.95+0.01+0.01%106.94106.95106.95106.95106.9522 1391
ДДёнерБОП114.10.2019102.36−0.08−0.08%102.44102.37102.36102.37102.363153 5453
ДелоПортс114.10.2019N/A91.89N/AN/AN/AN/A000
ДелПорт1P114.10.2019104.99+1.99+1.93%103106102.01106105.31010 529.85
ДелПорт1P214.10.2019N/AN/AN/AN/AN/AN/A000
Держава 0314.10.2019N/A109.87N/AN/AN/AN/A000
ДержаваБ0114.10.2019N/A89.99N/AN/AN/AN/A000
ДерПлат1P114.10.2019N/A100N/AN/AN/AN/A000
ДерПлат1P214.10.2019N/A100N/AN/AN/AN/A000
ДерПлат1P314.10.2019N/A100N/AN/AN/AN/A000
ДетМир Б-414.10.2019100.9−0.08−0.08%100.98101100.62101.05100.931 1951 206 101.749
ДетМир БО714.10.2019103.300%103.3103.14102.87103.33102.946 2046 407 650.623
ДиалексП0114.10.2019N/A100N/AN/AN/AN/A000
ДиджИнв 0114.10.20192400%242424242437201
ДиджИнвБ0114.10.2019N/A12.5N/AN/AN/AN/A000
ДиджИнвБ0214.10.2019N/A27.99N/AN/AN/AN/A000
ДиджИнвБ0314.10.2019N/A16.1N/AN/AN/AN/A000
ДиджИнвБ0414.10.2019N/A9.1N/AN/AN/AN/A000
ДиджИнвБ0514.10.2019N/A7.2N/AN/AN/AN/A000
ДиджИнвБ0614.10.2019N/A20N/AN/AN/AN/A000
ДиджИнвБ0714.10.2019N/A7N/AN/AN/AN/A000
ДОК-15 БО114.10.2019100.01+0.01+0.01%100100.01100.01100.01100.0111 000.11
ДОМ 1P-3R14.10.2019N/A100.95N/AN/AN/AN/A000
ДОМ 1P-4R14.10.2019N/A101N/AN/AN/AN/A000
ДОМ 1P-5R14.10.2019N/A102N/AN/AN/AN/A000
ДОМ 1P-6R14.10.2019N/A100.8N/AN/AN/A101.03000
ДОМ.РФ Б1014.10.2019N/A102.5N/AN/AN/AN/A000
ДОМ.РФ Б-514.10.2019N/A100.5N/AN/AN/AN/A000
ДОМ.РФ Б-614.10.2019N/A100.3N/AN/AN/AN/A000
ДОМ.РФ Б-714.10.2019N/A100.12N/AN/AN/AN/A000
ДОМ.РФ Б-814.10.2019N/A102.5N/AN/AN/AN/A000
ДОМ.РФ Б-914.10.201999.99+0.06+0.06%99.9399.2699.0499.9999.63433 8638
ДОМ.РФ14об14.10.2019N/A107.5N/AN/AN/AN/A000
ДОМ.РФ15об14.10.2019N/A115.25N/AN/AN/AN/A000
ДОМ.РФ16об14.10.2019103.3+1.5+1.47%101.8103.3103.3103.3103.351 291.251
ДОМ.РФ17об14.10.2019N/A104.5N/AN/AN/AN/A000
ДОМ.РФ18об14.10.2019N/A100N/AN/AN/AN/A000
ДОМ.РФ1P1R14.10.2019N/A101.05N/AN/AN/AN/A000
ДОМ.РФ1P2R14.10.2019N/A101.85N/AN/AN/AN/A000
ДОМ.РФ20об14.10.2019105+1.5+1.45%103.5104.8104.8105.21105.03113118 686.76
ДОМ.РФ21об14.10.2019102+0.08+0.08%101.92140100.04140108.01304 860.33
ДОМ.РФ24об14.10.2019N/A101N/AN/AN/AN/A000
ДОМ.РФ25об14.10.2019N/A100.7N/AN/AN/AN/A000
ДОМ.РФ26об14.10.2019N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об14.10.2019N/A102N/AN/AN/AN/A000
ДОМ.РФ31об14.10.2019N/A100N/AN/AN/AN/A000
ДОМРФИА 0114.10.2019N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0214.10.2019N/A104.97N/AN/AN/AN/A000
ДОМРФИА 0314.10.2019N/A109.5N/AN/AN/AN/A000
ДОМРФИА 0414.10.2019N/AN/AN/AN/AN/AN/A000
ДОМРФИА 1P14.10.2019N/A107.65N/AN/AN/AN/A000
ДОМРФИА 2P14.10.2019107.6−0.32−0.30%107.92107.92107.6107.92107.631 097524 675.837
ДрктЛиз1P114.10.2019101.65−0.31−0.30%101.96101.98101.65103.69101.71400406 839.718
ДрктЛиз1P214.10.2019100.55−0.05−0.05%100.6100.64100100.64100.24580581 367.240
ДрктЛиз1P314.10.2019103.28+0.29+0.28%102.99102.71102.3103.28102.87880 187.87
ДФФ 1Р-0114.10.2019100.15−0.22−0.22%100.37100.37100.01100.37100.22 0822 086 232.485
ДФФ БО1P-214.10.2019101.89−0.03−0.03%101.92102.14101.44102.14101.81205208 716.716
ЕАБР 1Р-0114.10.2019N/A100.2N/AN/AN/AN/A000
ЕАБР 1Р-0214.10.2019N/A102.34N/AN/AN/AN/A000
ЕАБР 1Р-0314.10.2019N/A101.9N/AN/AN/AN/A000
ЕАБР 1Р-0414.10.2019N/A101.75N/AN/AN/AN/A000
ЕАБР 2Р-0114.10.2019100.05−0.04−0.04%100.09100.05100.05100.05100.056060 0302
ЕАБР0514.10.2019N/A102.55N/AN/AN/AN/A000
ЕАБР0614.10.2019N/A100.65N/AN/AN/AN/A000
ЕАБР0714.10.2019N/A77.16N/AN/AN/AN/A000
ЕАБР0814.10.2019N/A101.5N/AN/AN/AN/A000
ЕАБР0914.10.2019N/A100.15N/AN/AN/AN/A000
ЕАБР1014.10.2019N/AN/AN/AN/AN/AN/A000
ЕАБР1114.10.2019N/A100.7N/AN/AN/AN/A000
ЕвропланБ214.10.2019N/A100.84N/AN/AN/AN/A000
ЕвропланБ314.10.2019100.6+0.02+0.02%100.58100.58100.56101100.62 6282 643 750.89
ЕвропланБ514.10.2019101.5−0.66−0.65%102.16101.55101.5101.55101.546768 0292
ЕвропланБ614.10.2019101.800%101.8101.8101.8101.8101.81616 2881
ЕвропланБ714.10.2019N/A100N/AN/AN/AN/A000
ЕвропланБ814.10.2019101+0.5+0.50%100.599.8299.82101100.18408408 3807
ЕврфНедвБ114.10.2019N/A100N/AN/AN/AN/A000
ЕврХимБ1Р214.10.2019101.1500%101.15101.19101.15101.19101.19170172 0213
ЕврХимБ1Р314.10.2019103+0.1+0.10%102.9103.1103103.1103.087072 1597
ЕврХимБ1Р414.10.2019101.65+0.1+0.10%101.55101.5101.5101.65101.6120 76021 095 0395
ЕврХимБ1Р514.10.2019N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р614.10.2019102.1+0.7+0.69%101.4101.8101.8102.1102.0621 97022 422 8676
ЕврХол1P1R14.10.2019107.06−0.27−0.25%107.33107.3107.06107.3107.19221236 880.314
ЕврХол2P1R14.10.2019102.24−0.45−0.44%102.69102.24102.24102.24102.243030 6721
ЖКИнвБО0114.10.2019100.29−1.94−1.90%102.23102.19100.26102.23101802810 024.551
ЖКХРСЯ БО114.10.2019103.61+0.45+0.44%103.16103.16102.95103.9103.1914 51214 974 371.5322
ЗапСибКБ-214.10.2019101.5−0.37−0.36%101.87101.01101101.5101.052712 738.345
ЗенитБО-0914.10.2019N/A99.05N/AN/AN/AN/A000
ЗенитБО-1314.10.2019N/A95N/AN/AN/AN/A000
ЗенитБО1P214.10.2019N/AN/AN/AN/AN/AN/A000
ЗЕНИТБО1Р314.10.2019N/A103.54N/AN/AN/AN/A000
ЗЕНИТБО1Р414.10.2019N/AN/AN/AN/AN/AN/A000
ЗСД 0114.10.2019N/A102N/AN/AN/AN/A000
ЗСД 0214.10.2019N/A100N/AN/AN/AN/A000
ЗСД 0314.10.2019N/A107N/AN/AN/AN/A000
ЗСД 0414.10.201910700%107107107107107150160 5001
ЗСД 0514.10.2019N/A107N/AN/AN/AN/A000
ЗСКБ БО-П114.10.2019N/A100N/AN/AN/A100000
ИА АкБар2А14.10.2019N/A103.15N/AN/AN/AN/A000
ИА АкБарсА14.10.2019N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ14.10.2019N/AN/AN/AN/AN/AN/A000
ИА АТБ 2 А14.10.2019N/A100.9N/AN/AN/AN/A000
ИА БСПБ2 114.10.2019N/A101.95N/AN/AN/AN/A000
ИА Вега1 А14.10.2019N/A100.15N/AN/AN/AN/A000
ИА Вега2 А14.10.2019N/A100.15N/AN/AN/AN/A000
ИА ДВИЦ1 А14.10.2019N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P214.10.2019N/A102.3N/AN/AN/AN/A000
ИА ДОМ 5P214.10.2019N/A101.39N/AN/AN/AN/A000
ИА ДОМ 6P214.10.2019106.61+0.31+0.29%106.3106.61106.61106.61106.61214181 959.643
ИА ДОМ 7P214.10.2019N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P214.10.2019N/A103.74N/AN/AN/AN/A000
ИА ДОМ 9P214.10.2019N/A105.71N/AN/AN/AN/A000
ИА ИНТЕХ А14.10.2019N/A100.2N/AN/AN/AN/A000
ИА Кама 0114.10.2019N/A60N/AN/AN/AN/A000
ИА КМ 0114.10.2019N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0114.10.2019N/A100.9N/AN/AN/AN/A000
ИА МТСБ А14.10.2019100.6−2.01−1.96%102.61100.6100.6100.6100.65140.091
ИА ПСПб А14.10.2019N/A102.96N/AN/AN/AN/A000
ИА ТФБ1 А14.10.2019N/A103.5N/AN/AN/AN/A000
ИА ХМБ-2 А14.10.2019N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б14.10.2019N/AN/AN/AN/AN/AN/A000
ИААбсолют414.10.2019100.500%100.5100.3100.3100.5100.373503.82
ИАВ 3 А14.10.2019N/A100.75N/AN/AN/AN/A000
ИАВ 4 А14.10.2019N/A100.6N/AN/AN/AN/A000
ИАВ 514.10.2019N/A101.65N/AN/AN/AN/A000
ИАВТБ2014А14.10.2019N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А14.10.2019N/AN/AN/AN/AN/AN/A000
ИАМетинв-214.10.2019N/A100.25N/AN/AN/AN/A000
ИАМлтор1А314.10.2019N/A101.35N/AN/AN/AN/A000
ИАМлтор1А414.10.2019N/A103.05N/AN/AN/AN/A000
ИАМлторг1А14.10.2019N/A100.55N/AN/AN/AN/A000
ИАМлторг2А14.10.2019N/A101.5N/AN/AN/AN/A000
ИАНадежД1А14.10.2019N/A100.25N/AN/AN/AN/A000
ИАПульс-1А14.10.2019N/A100.2N/AN/AN/AN/A000
ИАПульс-2А14.10.2019N/A100.1N/AN/AN/AN/A000
ИАСанр1А14.10.2019N/A100.7N/AN/AN/AN/A000
ИАСанр2А14.10.2019N/A100.85N/AN/AN/AN/A000
ИАСОЮЗ-1А14.10.2019N/A100.6N/AN/AN/AN/A000
ИАФора14 А14.10.2019N/A100.6N/AN/AN/AN/A000
ИАЭклипс1А14.10.2019N/A100.1N/AN/AN/AN/A000
ИК МБС БО114.10.2019N/A100.05N/AN/AN/AN/A000
ИКС5Фин1P114.10.2019N/A100N/AN/AN/AN/A000
ИКС5Фин1P214.10.2019N/A101.6N/AN/AN/AN/A000
ИКС5Фин1P314.10.2019100.23+0.5+0.50%99.73100.23100.23100.23100.2355 011.51
ИКС5Фин1P414.10.2019102.1500%102.15102.1102.1102.15102.153 9904 075 624.52
ИКС5Фин1P514.10.2019N/A102.65N/AN/AN/AN/A000
ИКС5Фин1P614.10.2019100.4−0.1−0.10%100.5100.4100.4100.4100.411 0041
ИКС5ФинБО414.10.2019N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО514.10.201999.5−0.5−0.50%10099.8599.599.8599.7643 990.52
ИКС5ФинБО614.10.2019N/A103.25N/AN/AN/AN/A000
ИКС5ФинБО714.10.2019102.85+0.45+0.44%102.4102.85102.4102.85102.73232 862.53
ИНВЕКТОР 214.10.2019N/A94.2N/AN/AN/AN/A000
Инвтстр 0114.10.2019N/A100N/AN/AN/AN/A000
ИнвтстрБО114.10.2019N/A100N/AN/AN/AN/A000
ИнвтстрБО214.10.2019N/A100N/AN/AN/AN/A000
ИНГБ-БО514.10.2019N/A102N/AN/AN/AN/A000
ИНГР Б1P114.10.2019N/A100N/AN/AN/AN/A000
ИНГР БО-0114.10.2019N/A100.2N/AN/AN/AN/A000
ИНГРАД1P214.10.2019N/AN/AN/AN/AN/AN/A000
ИнДевелБО114.10.2019N/A90.16N/AN/AN/AN/A000
Интехэл Б114.10.2019N/A100N/AN/AN/AN/A000
ИнфВотч1P114.10.2019102.4+0.4+0.39%102102.1102102.4102.1301307 31618
ИркОбл201614.10.2019103.99−0.55−0.53%104.54103.15103.15103.99103.225 80126 626 442.83
ИРКУТ БО-414.10.2019100.08+0.08+0.08%100100.23100.01100.23100.08508508 414.710
ИТЦ-Тр1P0114.10.2019102.100%102.1102.2102.1104102.5748492 35724
ИФКСОЮЗ214.10.2019N/A100N/AN/AN/AN/A000
ИФКСОЮЗ314.10.2019N/A12N/AN/AN/AN/A000
Калаш БП114.10.2019101.79+0.3+0.30%101.49101.49101.35101.84101.652 1322 167 283.543
КалинОбл1614.10.2019105.92+0.07+0.07%105.85105.91105.75105.94105.81441466 602.111
КалинОбл1714.10.2019100.93+0.23+0.23%100.7100.85100.67101100.735 0195 055 603.842
Калсб 1P0114.10.2019100.1−0.02−0.02%100.12100.13100.07100.21100.175 1155 123 942.285
КАМАЗ 1214.10.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1014.10.2019N/A100.3N/AN/AN/AN/A000
КАМАЗ БО1114.10.2019100.7+0.7+0.70%100100.7100.7100.7100.777 0491
КАМАЗ БО1314.10.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1414.10.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1514.10.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-414.10.2019100.16−0.18−0.18%100.34100.32100.16100.32100.2466 014.42
КАМАЗ БО-514.10.2019N/A104.02N/AN/AN/AN/A000
КАМАЗ БО-714.10.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-814.10.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-914.10.2019N/A100N/AN/AN/AN/A000
КАМАЗ БОП114.10.2019102.2+0.06+0.06%102.14102.2102.2102.2102.21 8251 865 1503
КАМАЗ БОП214.10.2019102.47+0.38+0.37%102.09102.47102.47102.47102.4722 049.41
КАМАЗ БОП314.10.2019102.5+0.19+0.19%102.31102.37102.37102.94102.57144147 701.26
КАМАЗ БОП414.10.2019102.44+0.24+0.23%102.2103.2101.81103.2102.597071 811.46
КамчКрай0114.10.2019105.84−0.04−0.04%105.88105.85105.84105.85105.85411435 042.43
Карелия 1714.10.2019103.07+0.38+0.37%102.69102.68102.68103.07102.8845747 016.7733
Карелия 1814.10.2019100.57+0.01+0.01%100.56100.45100.45100.75100.592 1812 193 931.594
Карелия 1914.10.2019N/AN/AN/AN/AN/AN/A000
КаркадеБ0314.10.2019102.66+0.06+0.06%102.6102.68102.37102.8102.648 6942 257 672.72218
КарМаниБ114.10.2019104.2+0.45+0.43%103.75104.29103.21104.3103.88741769 749.8105
КарМаниБ214.10.2019103.05−0.33−0.32%103.38103.45103103.45103.04469483 262.266
Каскад1Р0114.10.2019101.78+0.08+0.08%101.7101.68101.11101.8101.741 4791 504 784.5112
КВС об. 0114.10.2019N/AN/AN/AN/AN/AN/A000
КЕБ Б01P0114.10.201910000%100100.299.97100.21005 5415 540 984.871
КЕБ БО1Р0214.10.2019100.06−0.21−0.21%100.27100.2799.85100.3100.033 9653 966 12282
КЕБ БО1Р0314.10.2019100.89−0.01−0.01%100.9100.95100.7101100.893 6253 657 386.260
КемерОбл1714.10.2019103.3+1.28+1.25%102.02103.29103.29103.3103.355 164.82
КировОбл0114.10.2019N/AN/AN/AN/AN/AN/A000
КИСТФ БОП114.10.2019100.4−0.1−0.10%100.5100.33100.15100.4100.3665652 34321
КОБР-2314.10.2019N/A100N/AN/AN/AN/A000
КОБР-2414.10.2019N/A100.044N/AN/AN/AN/A000
КОБР-2514.10.2019N/A100.03N/AN/AN/AN/A000
Кокс БО-0514.10.2019N/AN/AN/AN/AN/AN/A000
КОМИ 11 об14.10.2019100.59−0.01−0.01%100.6100.63100.42100.63100.561 399140 688.4524
КОМИ 12 об14.10.2019105.3+0.49+0.47%104.81105.3104.61105.34105.232 0431 182 396.7145
КОМИ 13 об14.10.2019N/AN/AN/AN/AN/AN/A000
КОМИ 14 об14.10.2019103.46+0.46+0.45%103103.46103.46103.46103.4699 311.41
КОМКОРПБ114.10.2019N/A100.98N/AN/AN/AN/A000
КонцесВ 0114.10.2019N/A100N/AN/AN/AN/A000
КонцесВ 0214.10.2019N/A100N/AN/AN/AN/A000
КонцесВ 0314.10.2019N/AN/AN/AN/AN/AN/A000
КонцесВ 0414.10.2019N/AN/AN/AN/AN/AN/A000
КонцесВ 0514.10.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0114.10.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0214.10.2019N/A100N/AN/AN/AN/A000
КонцесТ 0314.10.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0414.10.2019N/AN/AN/AN/AN/AN/A000
КраснодКр114.10.2019104.96+0.3+0.29%104.66104.07104.06104.96104.624243 938.819
КраснодКр214.10.2019101.8+1.02+1.01%100.78100.81100.81101.8101.3122 026.12
КрасЯрКр1114.10.2019100.2500%100.25100.18100.18100.25100.251 1861 129 514.689
КрасЯрКр1214.10.2019106.21+0.81+0.77%105.4106106106.47106.221920 182.67
КрасЯрКр1314.10.2019104.44+0.7+0.67%103.74104.43104.43104.44104.4422 088.72
КрасЯрКр1414.10.2019102.79+0.72+0.71%102.07102.79102.79102.7910211 027.91
КрасЯрКр1514.10.2019101.4+0.05+0.05%101.35101.4101.4101.4101.41010 1402
КрасЯрКр1614.10.2019109+7.17+7.04%101.83103.86103109105.0655 252.84
КРАУС Б1P114.10.2019N/AN/AN/AN/AN/AN/A000
КТЖФинанс114.10.2019102.6−0.05−0.05%102.65102.64102.6102.64102.62 0052 057 1322
КубнЭн1P0114.10.2019N/AN/AN/AN/AN/AN/A000
КубнЭн1P0214.10.2019N/AN/AN/AN/AN/AN/A000
Кузина1P0114.10.2019103.95−0.04−0.04%103.99103.98103.9103.98103.9223239 0219
Курск3500114.10.2019102.03+0.93+0.92%101.1100.9100.9102.03100.915 34213 932 676.84
КЧР 201714.10.2019102.99−0.01−0.01%103103.19102.83103.2102.911 9101 965 615.544
ЛадФин БО314.10.2019N/A100N/AN/AN/AN/A000
ЛадьяФ БО214.10.2019N/A100N/AN/AN/AN/A000
ЛамбумБП0114.10.2019100.93−0.46−0.45%101.39100.75100.65101.35100.83293 316 244145
ЛевенгукБ114.10.2019103.800%103.8104.1103.8104.94104.31109113 696.220
ЛЕГЕНДА1P114.10.2019100.500%100.5101.57100.31101.57100.456 2435 784 931.2355
ЛегионБО-114.10.2019100.9−0.18−0.18%101.08100.89100.5100.9100.851818 153.48
ЛенОбл201414.10.2019N/A145N/AN/AN/AN/A000
Лента 1 об14.10.2019100.49−0.01−0.01%100.594.7594.75100.4999.3454 967.15
Лента 2 об14.10.2019N/A102.51N/AN/AN/AN/A000
Лента 3 об14.10.201998.2+0.25+0.26%97.9598.298.298.298.219821
Лента Б1P114.10.2019101+0.29+0.29%100.7110110110110111 0101
Лента Б1P214.10.2019103+0.3+0.29%102.7103.2103103.2103.011414 4223
Лента БО-314.10.2019N/A100N/AN/AN/AN/A000
Лента БО-614.10.2019N/A103.95N/AN/AN/AN/A000
ЛенэнерБО514.10.2019N/AN/AN/AN/AN/AN/A000
ЛидерИнБП114.10.2019100.1+0.26+0.26%99.84100.2399.85100.2399.962726 988.811
ЛидерИнБП214.10.2019104.73+0.23+0.22%104.5104.78104.03104.78104.461 4891 555 459.425
ЛипецкОб1014.10.2019N/A103.77N/AN/AN/AN/A000
ЛипецкОбл814.10.2019100.88+0.01+0.01%100.87100.32100.07100.9100.41412124 110.8414
ЛнССМУБ1P114.10.2019103.55+0.15+0.15%103.4103.6103.18103.6103.536 00729 068 663.128
ЛнССМУБ1P214.10.2019101.9−0.04−0.04%101.94101.9101.9101.95101.926970 326.510
Локосерв 114.10.2019N/A100.06N/AN/AN/AN/A000
ЛомМасБОП314.10.2019100.7+0.32+0.32%100.38100.78100.5100.78100.61422424 560.532
ЛомМасБОП414.10.2019100.7+0.07+0.07%100.63100.62100.62100.73100.64529532 359.938
ЛомМасБОП514.10.2019101.04−0.01−0.01%101.05101.05100.99101.05101.01161162 622.818
ЛомМасБОП614.10.2019102.57−0.08−0.08%102.65102.58102.54102.59102.56149152 808.614
ЛСР БО 1Р114.10.2019103.1−0.24−0.23%103.34102.9102.9103.25103.11817673 902.9619
ЛСР БО 1Р214.10.2019102.5+0.35+0.34%102.15102.24102102.5102.321 4471 480 523.494
ЛСР БО 1Р314.10.2019102+0.2+0.20%101.8102.07102102.08102.05190193 898.116
ЛСР БО 1Р414.10.2019100.600%100.6100.9100.6100.9100.683 6203 644 660.846
Магнит3Р0114.10.2019103.5+0.2+0.19%103.3103.89103.5103.89103.722 073.92
Магнит3Р0214.10.2019102.1+0.1+0.10%102102.49102.1102.49102.244 087.92
Магнит3Р0314.10.2019100.8500%100.85100.85100.85100.85100.851010 0851
МаниМенБ114.10.201999.64−0.06−0.06%99.799.8499.5999.9499.76166165 607.933
МБЭС 1P-0114.10.2019N/A100.7N/AN/AN/AN/A000
МгдОбл201714.10.2019100.600%100.6100.6100.6100.6100.6100100 6006
МГор48-об14.10.201998.69+0.02+0.02%98.67989898.6998.49290 525.74
МГор69-об14.10.2019N/AN/AN/AN/AN/AN/A000
МДС кл.А114.10.2019N/AN/AN/AN/AN/AN/A000
МДС кл.А214.10.2019N/A106N/AN/AN/AN/A000
МегафнБ1P214.10.2019N/A106.2N/AN/AN/AN/A000
МегафнБ1P314.10.2019101.85−0.15−0.15%102102.2101.85102.2101.899495 776.516
Мегафон1P414.10.2019100.3+0.1+0.10%100.299.9899.98100.5100.474 1794 198 720.717
Мегафон1P514.10.2019104.2+1.44+1.40%102.76103.35103.35104.2103.41616 544.53
Мегафон1P614.10.2019N/A106.8N/AN/AN/AN/A000
Мегафон2P114.10.2019N/AN/AN/AN/AN/AN/A000
Мегафон2P214.10.2019N/AN/AN/AN/AN/AN/A000
МежИнБ01P114.10.2019N/A100N/AN/AN/AN/A000
МежИнБанк114.10.2019N/A99.98N/AN/AN/AN/A000
МежИнБанк214.10.2019N/A100N/AN/AN/AN/A000
МежИнБанк314.10.2019N/A99.9N/AN/AN/AN/A000
МежИнБанк414.10.2019N/A101.1N/AN/AN/AN/A000
Меркурий-114.10.201916.5+1+6.45%15.515.8115.721.617.93193 406.810
МЕТАЛИНБ0114.10.2019N/A106.82N/AN/AN/AN/A000
МЕТАЛИНБ0214.10.2019106.05+0.55+0.52%105.5106.05106.05106.05106.0511 060.51
МЕТАЛИНБ0714.10.2019N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0814.10.2019N/A105.9N/AN/AN/AN/A000
МЕТАЛИНБ0914.10.2019N/A100.02N/AN/AN/AN/A000
МЕТАЛИНВ 114.10.2019N/A94N/AN/AN/AN/A000
МЕТАЛИНВ 214.10.2019N/A101.38N/AN/AN/AN/A000
МЕТАЛИНВ 314.10.2019N/A101.4N/AN/AN/AN/A000
МЕТАЛИНВ 514.10.2019N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 614.10.2019N/A90N/AN/AN/AN/A000
МетИнвБ Б214.10.2019N/A100.98N/AN/AN/AN/A000
МетИнвБ Б314.10.2019N/A100N/AN/AN/AN/A000
МетЭнМонт114.10.2019N/A100.07N/AN/AN/AN/A000
Мечел 4об14.10.2019N/A108.5N/AN/AN/AN/A000
Мечел 13об14.10.2019101.4+0.3+0.30%101.1101.17101.17101.59101.421 813367 755.559
Мечел 14об14.10.2019101.65+0.54+0.53%101.11101.18100.5101.73101.358 1971 661 592.3295
Мечел 15об14.10.2019N/A100N/AN/AN/AN/A000
Мечел 16об14.10.201999.62−0.25−0.25%99.8799.199.0699.8199.445554 689.819
Мечел 17об14.10.201998.3+0.03+0.03%98.2798.0397.5298.398.09320109 859.3917
Мечел 18об14.10.201998.2400%98.2498.1498.1498.2498.22631216 912.829
Мечел 19об14.10.201998.26+0.26+0.27%9898.219898.2698.21737253 333.2223
МИА БО-0214.10.2019N/A100N/AN/AN/AN/A000
МигКр 01МС14.10.2019102.55−0.1−0.10%102.65102.85102.04102.85102.49661677 450.334
МИК БО-0114.10.201922+2.5+12.82%19.5242029.5821.2912626 823.311
МиратФБО-614.10.2019102.05+0.05+0.05%102101.61101.61102.05101.991 8951 932 670.16
МиратФБО-714.10.2019N/AN/AN/AN/AN/AN/A000
МКБ 1P114.10.2019100.94+0.01+0.01%100.93101.77100.9101.77100.951 1971 208 395.812
МКБ БО-0914.10.2019101.36−0.04−0.04%101.4101.16101.16101.56101.45112113 621.18
МКБ П0114.10.2019N/A101N/AN/AN/AN/A000
МКБ П0214.10.2019N/A99.9N/AN/AN/AN/A000
МКБ П0314.10.2019N/A99.6N/AN/AN/AN/A000
МКБ П0414.10.2019N/A99.6N/AN/AN/AN/A000
МКБ П0514.10.2019N/AN/AN/AN/AN/AN/A000
ММЦБ П01-114.10.2019100.12−1.33−1.31%101.45101.36100.12102100.435454 234.610
Мордовия0214.10.2019106.71−0.21−0.20%106.92106.83106.25106.96106.78766245 378.8539
Мордовия0314.10.2019105.15+0.02+0.02%105.13105.1105.09105.15105.1425 86619 036 197.81153
МОСМСП1 0114.10.2019N/A100.6N/AN/AN/AN/A000
МосОбл201614.10.2019107.51+0.42+0.39%107.09107.09106.71108.13107.922 3642 551 180.513
МосОбл201714.10.2019101+0.1+0.10%100.9101100.9910110149 55250 047 019.810
МОСТРЕСТ 714.10.2019101.9−0.14−0.14%102.04102.04101.9102.04101.9106108 018.28
МОСТРЕСТ 814.10.2019103.82−1.18−1.12%105105.58103.82105.58104.337679 292.97
МоторТ1Р0114.10.2019104.9−0.08−0.08%104.98104.9104.05104.9104.764749 235.613
МОЭК БО1P114.10.2019N/A103.15N/AN/AN/AN/A000
МОЭК БО1P214.10.2019N/A101.4N/AN/AN/AN/A000
МОЭСК БО1014.10.2019103.3+0.3+0.29%103103.3103.3103.3103.333 0991
МОЭСК БО-414.10.2019101.7500%101.75100.9100.9101.75100.981111 107.52
МОЭСК БО-514.10.2019N/AN/AN/AN/AN/AN/A000
МОЭСК БО-614.10.2019N/A102.1N/AN/AN/AN/A000
МОЭСК БО-914.10.2019100.65−0.1−0.10%100.75100.65100.65100.74100.65850855 5264
МОЭСКБО1P114.10.2019103.55+0.15+0.15%103.4103.55103.55103.55103.551919 674.54
МРСКУр Б0214.10.2019N/AN/AN/AN/AN/AN/A000
МРСКУр Б0514.10.2019N/AN/AN/AN/AN/AN/A000
МРСКЦенБО414.10.2019N/AN/AN/AN/AN/AN/A000
МРСКЦенБО614.10.2019N/A100N/AN/AN/AN/A000
МРСКЮг БО214.10.2019N/AN/AN/AN/AN/AN/A000
МСБЛиз2P0114.10.2019101.9−0.02−0.02%101.92102.17101.48102.17101.83408319 577.6845
МСБЛиз2Р0214.10.2019100.8+0.38+0.38%100.42100.79100.5100.89100.64713717 588.252
МСП Банк 114.10.2019N/A100.93N/AN/AN/AN/A000
МСП Банк 214.10.2019N/A99.5N/AN/AN/AN/A000
МТС 001P-114.10.2019103.7−0.2−0.19%103.9103.9103.7103.9103.7526 55727 552 991.720
МТС 001P-214.10.2019103.39−0.03−0.03%103.42103.39103.39103.39103.393334 118.73
МТС 001P-314.10.2019101.42−0.48−0.47%101.9101.79101.39101.79101.511616 241.68
МТС 0814.10.2019107.7+6.7+6.63%101107.7107.7107.7107.755 3852
МТС 1P-0514.10.2019100.5+0.35+0.35%100.15100.3100.3100.5100.422 0082
МТС 1P-0614.10.201999.59−0.09−0.09%99.6899.6399.399.6899.57675672 065.642
МТС 1P-0714.10.2019105.0200%105.02108.8105.01108.8105.746063 446.511
МТС 1P-0814.10.2019104.05+0.1+0.10%103.95104103.95104.05104.04267277 797.518
МТС 1P-0914.10.2019N/A105.8N/AN/AN/AN/A000
МТС 1P-1014.10.2019103.35+0.15+0.15%103.2103.7103103.7103.310 64110 997 39011
МТС 1P-1114.10.2019N/AN/AN/AN/AN/AN/A000
МТС БО-0114.10.2019N/A100.4N/AN/AN/AN/A000
МТС БО-0214.10.201999.71−0.74−0.74%100.4599.7199.7199.7199.71109 9712
МФ МарЭл1714.10.2019102.97+0.03+0.03%102.94102.56102.03107.5103.044445 339.613
МясничБОП114.10.2019102.04−0.57−0.56%102.61101.51101.5102.2102.13403411 602.332
МясничБОП214.10.2019103.38+0.38+0.37%103103.34103103.5103.28166171 44917
МясничБОП314.10.2019101.4+0.15+0.15%101.25101.11101.02101.43101.331 6171 638 558.2155
НАО 201714.10.2019100.78+0.57+0.57%100.21100.21100.21100.78100.438879 538.0416
НафттрнБО114.10.2019100.93+0.21+0.21%100.72100.5100.3100.97100.553423 438 79865
НацКап Б0814.10.2019N/A100N/AN/AN/AN/A000
НацСтдБО-114.10.2019N/A100N/AN/AN/AN/A000
НацСтдБО-214.10.2019N/A100N/AN/AN/AN/A000
НефГазХол314.10.2019N/AN/AN/AN/AN/AN/A000
НефГазХол414.10.201992+0.01+0.01%91.999291.829291.993734 037.18
НефГазХол614.10.201991.89+0.39+0.43%91.591.9591.8991.9991.974036 789.311
НЗРМ БО-П114.10.2019101.9−0.08−0.08%101.98101.98101.63101.98101.828285 05213
НижгорОб1014.10.2019103−0.25−0.24%103.25103.29102.66104.44103.0112 5137 733 682.66253
НижгорОб1114.10.2019107+0.2+0.19%106.81071071071075154 5702
НижгорОб1214.10.2019101.4−0.05−0.05%101.45101.49101.4101.49101.47120121 7656
НижгорОб1314.10.2019103.89−0.01−0.01%103.9101.44101.44103.89103.82728 025.84
НижгорОбл914.10.2019101−0.34−0.34%101.34101.34101101.34101.3312719 304.253
НКНХ 1Р-0114.10.2019109.05+0.05+0.05%109109109109.051094 5294 936 7453
ННовгор 1714.10.2019101.36−0.04−0.04%101.4100.61100.61101.93101.39354358 911.723
НовикомБО514.10.2019N/A100.05N/AN/AN/AN/A000
Новосиб 1914.10.2019N/A103.5N/AN/AN/AN/A000
Новосиб1014.10.2019100.28+0.17+0.17%100.11100.11100.11100.28100.237676 171.311
Новсиб 6об14.10.2019103.49+1.93+1.90%101.56103.49103.49103.49103.491103.491
Новсиб 7об14.10.2019112+1+0.90%111112112112112106 1601
Новсиб 8об14.10.2019108.54+0.16+0.15%108.38106.6106.6108.54108.2576 819.663
Новсиб 9об14.10.2019N/A103.47N/AN/AN/AN/A000
Новсиб201614.10.2019N/A102.4N/AN/AN/AN/A000
Новсиб201714.10.2019N/A102N/AN/AN/AN/A000
НорНик БО514.10.2019N/A111.72N/AN/AN/AN/A000
НорНикБ1P114.10.2019100.2500%100.25100.3100.17100.38100.212 96212 999 148.329
НоябрПГЭ0114.10.2019N/AN/AN/AN/AN/AN/A000
НПК ПБО-0114.10.2019102+2.25+2.26%99.7510210210210211 0201
НПК ПБО-0214.10.2019N/A104.8N/AN/AN/AN/A000
НПФ 0114.10.2019N/AN/AN/AN/AN/AN/A000
О1ГрФин1P114.10.20190.01−0.01−50.00%0.020.010.010.010.013 742374.232
О1ГрФин1P214.10.2019N/AN/AN/AN/AN/AN/A000
О1ГрФин1P314.10.2019N/AN/AN/AN/AN/AN/A000
О1ГрФин1P414.10.2019N/A100N/AN/AN/AN/A000
О1ГрФин1P514.10.2019N/A100.02N/AN/AN/AN/A000
ОАК114.10.2019N/A100N/AN/AN/AN/A000
ОАЭ БО-П114.10.2019100.81−0.19−0.19%101101.08100.75101.09100.841 6731 686 994.343
ОАЭ БО-П214.10.2019101.35+0.47+0.47%100.88101.49100.61101.49101.11 5011 517 580.4115
ОАЭ БО-П314.10.2019100.8900%100.89100.8100.65100.95100.821 8021 816 736.4147
ОбКонФ БО114.10.2019N/A100.23N/AN/AN/AN/A000
ОбувьРо1Р114.10.2019100.05−0.13−0.13%100.18100.24100100.24100.0227 78127 787 458.1336
ОбувьрусБ714.10.2019N/AN/AN/AN/AN/AN/A000
ОВК Фин Б114.10.201999−0.49−0.49%99.4997.6197.619998.892619 284.152
ОВК Фин0114.10.2019N/A99.5N/AN/AN/A100000
ОГК-2 1P3R14.10.201999.5400%99.5499.9499.3199.9499.619594 63310
ОГК2 Б1P1R14.10.2019100.05+0.05+0.05%100100.05100.05100.05100.057 0417 044 520.53
ОГК2 Б1P2R14.10.2019N/A100N/AN/AN/AN/A000
ОДК 0114.10.2019N/A109N/AN/AN/AN/A000
ОДК 0214.10.2019100.6+0.09+0.09%100.51101100.6101100.8766 0523
ОДК 0314.10.2019N/AN/AN/AN/AN/AN/A000
ОДК 0414.10.2019N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р214.10.2019103+0.2+0.19%102.8102.8102.71103.05102.827 91628 697 96775
О'КЕЙ-Б01Р14.10.2019102.44−0.08−0.08%102.52101.62101.6102.45102.26296302 689.123
О'КЕЙ-Б0514.10.2019101.52−0.12−0.12%101.64101.64101.52101.64101.5877 110.83
О'КЕЙ-Б0614.10.2019102.6+0.2+0.20%102.4102.4102.4102.6102.41483494 6547
ОмскАдм 214.10.2019100.33+0.21+0.21%100.12100.4100.32100.4100.3652 007.123
ОмскОб201414.10.2019100.03−0.1−0.10%100.13100.07100.02100.07100.046713 405.720
ОмскОб201614.10.2019N/A106N/AN/AN/AN/A000
Оренб3500214.10.2019104.4+0.1+0.10%104.3104.39104.39104.4104.46910 804.914
Оренб3500314.10.2019123+0.01+0.01%122.99124.49122.79124.49123.042 6673 281 546.2104
Оренб3500414.10.2019N/A104.98N/AN/AN/AN/A000
ОрлОбл201714.10.2019101.02−0.22−0.22%101.24101.24100.99101.24101.016 8236 891 766.656
ОткрФКБ914.10.2019N/A102N/AN/AN/AN/A000
ОткрФКББ0214.10.2019N/A61N/AN/AN/AN/A000
ОткрФКББ0314.10.201963.51+0.05+0.08%63.4663.5163.5163.5163.511635.11
ОткрФКББ0414.10.201999.49+1.71+1.75%97.7899.4999.4999.4999.4921 989.82
ОткрФКББ0514.10.2019N/A92N/AN/AN/AN/A000
ОткрФКББ0614.10.2019N/A90.45N/AN/AN/AN/A000
ОткрФКББ0714.10.2019N/A92N/AN/AN/AN/A000
ОткрФКББ0814.10.2019N/A96.42N/AN/AN/AN/A000
ОткрФКББ0914.10.2019N/A96.5N/AN/AN/AN/A000
ОткрФКББ1014.10.2019N/A85N/AN/AN/AN/A000
ОткрФКББ1114.10.2019N/A87.75N/AN/AN/AN/A000
ОткрФКББ1214.10.2019N/A87.3N/AN/AN/AN/A000
ОткрФКББ1314.10.2019N/A87.1N/AN/AN/AN/A000
ОткрФКББ1414.10.2019N/A87.96N/AN/AN/AN/A000
ОткрФКББ414.10.2019N/A101N/AN/AN/AN/A000
ОткрФКББ714.10.201991+1+1.11%90909091.590.0510695 448.95
ОткрФКББП314.10.2019102.97−0.14−0.14%103.11103.08102.69103.08102.73251257 844.518
ОткрФКБИО114.10.2019N/AN/AN/AN/AN/AN/A000
ОткрФКБИО214.10.2019N/AN/AN/AN/AN/AN/A000
ОткрФКБОП114.10.2019N/A101.97N/AN/AN/AN/A000
ОткрФКБОП214.10.201997.99+1.44+1.49%96.5597.9997.9997.9997.9921 959.81
ОткрФКБОП314.10.2019101.34+0.03+0.03%101.31100.72100.72101.34101.33518524 8767
ОткрФКБОП514.10.2019N/A101N/AN/AN/AN/A000
ОткрХОЛ 214.10.20190.0100%0.010.010.010.010.0130.32
ОткрХОЛ 314.10.20192.24+0.64+40.00%1.62.242.242.242.2413291.22
ОткрХОЛ 414.10.2019N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 514.10.20190.0100%0.010.010.010.010.0153753.711
ОткрХОЛ 614.10.20190.0100%0.010.010.010.010.0111411.43
ОткрХОЛБО114.10.20190.0100%0.010.010.010.010.0160.62
ОткрХОЛБО214.10.20190.0100%0.010.010.010.010.011011
ОткрХОЛБО314.10.2019N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО414.10.2019N/A18N/AN/AN/AN/A000
ОткрХОЛБО514.10.2019N/A4N/AN/AN/AN/A000
ОткрХОЛБО614.10.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП114.10.2019N/A79.79N/AN/AN/AN/A000
ОткрХОЛБП214.10.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП314.10.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП414.10.2019N/AN/AN/AN/AN/AN/A000
ОФЗ 2401914.10.2019100.001−0.006−0.01%100.007100.049100100.049100.001943 967943 974 008.61287
ОФЗ 2402014.10.2019100.298+0.0020%100.296100.9100.25100.9100.266582 337584 050 563.2544
ОФЗ 2508314.10.2019101.477+0.028+0.03%101.449101.33101.1101.5101.331620 235628 040 586.44248
ОФЗ 2620514.10.2019101.94900%101.949102.242101.81102.74101.924360 512367 396 464.02367
ОФЗ 2620714.10.2019109.53+0.343+0.31%109.187109.327108.78109.62109.50417 49919 133 646.54272
ОФЗ 2620914.10.2019103.301+0.01+0.01%103.291103.4103.231103.607103.37877 92180 552 974.82497
ОФЗ 2621014.10.2019100.1+0.025+0.02%100.075100.071100.044100.123100.08385 33485 404 874.46770
ОФЗ 2621114.10.2019102.121+0.106+0.10%102.015101.841101.841102.349102.2186 4176 559 334.86134
ОФЗ 2621214.10.2019103.451+0.191+0.18%103.26103.19103.036103.597103.49915 32715 856 458.02115
ОФЗ 2621414.10.2019100.088+0.022+0.02%100.066100.117100100.117100.075206 451206 604 982.36475
ОФЗ 2621514.10.2019102.357+0.094+0.09%102.263103.137101.981103.138102.34716 34816 731 615.96168
ОФЗ 2621714.10.2019102.152+0.078+0.08%102.074102.05102.018102.169102.09242 12343 004 342.791 068
ОФЗ 2621814.10.2019114.7+0.0050%114.695114.272114.2114.79114.44817 82720 402 661.57130
ОФЗ 2621914.10.2019107.171+0.421+0.39%106.75105.811105.811107.2107.044136 928146 639 383.52812
ОФЗ 2622014.10.2019103.25+0.07+0.07%103.18103.181103.11103.355103.199245 155252 992 189.93112
ОФЗ 2622114.10.2019108.045+0.325+0.30%107.72107.25107.25108.19107.941358 862387 659 543.85218
ОФЗ 2622214.10.2019103.017−0.0030%103.02102.86102.86103.2103.117546562 922.5434
ОФЗ 2622314.10.2019100.6+0.075+0.07%100.525100.333100.328100.64100.6151 172152 048 390.1684
ОФЗ 2622414.10.2019102.58+0.509+0.50%102.071102.031102.029102.58102.42458 64160 050 952.3977
ОФЗ 2622514.10.2019104.148+0.443+0.43%103.705103.25103.25104.199104.07783 42886 745 787.68247
ОФЗ 2622614.10.2019108.295+0.237+0.22%108.058107.71107.71108.349108.233111 879120 933 727.1868
ОФЗ 2622714.10.2019104.25+0.128+0.12%104.122103.972103.97104.33104.29518 25119 026 986.2215
ОФЗ 2622814.10.2019107.796−0.272−0.25%108.068108.1107.511108.1107.695270291 367.4315
ОФЗ 2622914.10.2019103.799+0.349+0.34%103.45103.669103.143103.819103.3782 8212 917 058.2518
ОФЗ 2623014.10.2019109.502+0.601+0.55%108.901109108.606109.799109.44871 18777 912 593.6367
ОФЗ 2623114.10.2019N/AN/AN/AN/AN/AN/A000
ОФЗ 2900614.10.2019105.978−0.049−0.05%106.027105.774105.773106.166105.939496 013525 396 275173
ОФЗ 2900714.10.2019108.249+0.347+0.32%107.902107.829107.552108.419108.1871 2801 384 798.7139
ОФЗ 2900814.10.2019110.755−0.191−0.17%110.946110.94110.522111.231111.0052 6272 916 095.5138
ОФЗ 2900914.10.2019112.195+0.049+0.04%112.146112.407111.792112.41112.0441 0861 216 799.3157
ОФЗ 2901014.10.2019112.256+0.222+0.20%112.034111.762111.712112.256112.09340 72045 644 332.3177
ОФЗ 2901114.10.2019100.63+0.0030%100.627100.61100.58100.63100.626261 413263 049 949.71358
ОФЗ 2901214.10.2019101.683+0.055+0.05%101.628101.602101.602101.79101.65336 420341 971 962.27343
ОФЗ 4601114.10.2019122.1−0.899−0.73%122.999122.1122.1122.1122.1910 9892
ОФЗ 4601214.10.2019110.111−6.038−5.20%116.149110.111110.111110.111110.11111 046.051
ОФЗ 4601814.10.2019100.184+0.194+0.19%99.9999.95399.952100.189100.066805805 528.5228
ОФЗ 4602014.10.201999.11+0.56+0.57%98.5598.67998.5599.1198.92887 13686 202 082.99156
ОФЗ 4602214.10.201998.47+0.373+0.38%98.09798.47898.16598.4898.454932917 587.3337
ОФЗ 4602314.10.2019N/A144.325N/AN/AN/AN/A000
ОФЗ 5200114.10.201997.198+0.395+0.41%96.80397.19696.91197.19997.197747879 344.7525
ОФЗ 5200214.10.201993.172−0.078−0.08%93.2593.44993.17193.4593.22343 09043 016 382.0830
ПГК 0214.10.2019N/A106.85N/AN/AN/AN/A000
ПГК 0314.10.2019N/A110.3N/AN/AN/AN/A000
ПЕРЕСВ БП114.10.2019N/A21N/AN/AN/AN/A000
ПЕРЕСВ БП214.10.2019N/A18N/AN/AN/AN/A000
ПЕРЕСВ БП314.10.2019N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП514.10.2019N/A24.89N/AN/AN/AN/A000
ПЕРЕСВ С0114.10.2019N/A12.32N/AN/AN/AN/A000
ПЕРЕСВЕТБ214.10.2019N/A89.88N/AN/AN/AN/A000
ПЕРЕСВЕТБ314.10.201919.19−0.8−4.00%19.9919.1919.1919.1919.195959.51
ПИК БО-714.10.2019100.6−0.25−0.25%100.85100.89100.6100.89100.751 2491 258 341.532
ПИК БО-П0114.10.2019101.66+0.13+0.13%101.53101.64101.5101.89101.648 4078 544 637.3158
ПИК БО-П0214.10.2019103.9+0.06+0.06%103.84103.39103.39103.95103.893 3363 188 428.47137
ПИК БО-П0314.10.2019106.72+0.06+0.06%106.66106.98106.55106.98106.7782834 373.534
ПИК БО-П0414.10.2019N/AN/AN/AN/AN/AN/A000
ПИК БО-П0614.10.2019100.53−0.05−0.05%100.58100.21100100.53100.136868 089.910
ПИК БО-П0714.10.2019101−0.05−0.05%101.05101.14100.99101.2101.09621627 755.737
Пионер 1P314.10.2019100.7400%100.74100.7100.5100.75100.5110 21610 267 611.529
ПионерБО214.10.2019N/A98.98N/AN/AN/AN/A000
ПионЛизБП114.10.2019100.51−0.31−0.31%100.82100.22100.03100.78100.22167167 36620
ПионЛизБП214.10.201999.99−0.01−0.01%10010099.9410099.994 5844 583 551.5147
ПКБ БО-0114.10.201997.77−0.02−0.02%97.7998.9897.5398.9897.742 3672 082 164.58201
ПКТ 0114.10.2019105.700%105.7105.7105.7105.7105.71 6351 728 1954
ПКТ 0214.10.2019106.400%106.4106.75106.4106.75106.41113120 242.53
ПКТ 0314.10.2019105.9−0.1−0.09%106105.95105.9105.95105.98994 2542
ПНППК 1P0114.10.2019105.5+0.5+0.48%105105105105.5105.35130136 9503
ПолиплБ0314.10.201999.6600%99.6699.6499.5499.8999.767574 81725
ПолиплП1Б114.10.2019N/AN/AN/AN/AN/AN/A000
Полюс Б1P114.10.2019100.9N/A100.9100.9100.9100.06201202 8092
ПолюсБ114.10.2019108.05+0.05+0.05%108108.05108.05108.05108.051010 8051
ПолюсБ214.10.2019107.99−0.01−0.01%108107.99107.99107.99107.99388419 001.23
ПолюсБ314.10.2019N/A107.99N/AN/AN/AN/A000
ПочтаРБ1P114.10.2019N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P214.10.2019101.900%101.9101.9101.9101.9101.93535 6651
ПочтаРБ1P314.10.2019100.98−0.01−0.01%100.99100.98100.98100.98100.9811 009.81
ПочтаРБ1P414.10.2019101.200%101.2101.2101.2101.2101.211 0121
ПочтаРБ1P514.10.2019102−1−0.97%103101.99101.99103102.7177 189.93
ПочтаРБ1P614.10.2019N/A100.9N/AN/AN/A100.9000
ПочтаРБ1P714.10.2019N/A101.4N/AN/AN/AN/A000
ПочтаРБ1P814.10.2019N/A100.25N/AN/AN/AN/A000
ПочтаРос0414.10.201999.65−0.45−0.45%100.110099.5101.49101.35106107 431.87
ПочтаРосБ114.10.2019N/AN/AN/AN/AN/AN/A000
ПочтаРосБ214.10.2019N/A102.02N/AN/AN/AN/A000
ПочтаРосБ314.10.2019101.03−0.33−0.33%101.36101.03101.03101.03101.031515 154.51
ПочтаРосБ414.10.2019102.1−1.49−1.44%103.59102.1102.1102.1102.13030 6301
ПравоурмБ114.10.2019N/A100.08N/AN/AN/AN/A000
Правоурми114.10.2019N/A99.9N/AN/AN/AN/A000
ПрГарант 214.10.2019N/A94.3N/AN/AN/AN/A000
ПР-Лиз 1P114.10.2019100.65+0.05+0.05%100.6100.16100.15100.69100.559090 493.512
ПР-Лиз 1P214.10.2019100.38+0.03+0.03%100.35100.22100.2100.4100.36286287 037.441
ПР-Лиз 1P314.10.2019100−0.08−0.08%100.08100.0799.9100.0799.996 4056 404 119.8156
Промкап 0214.10.2019N/A93.1N/AN/AN/AN/A000
ПромсвбБО814.10.2019101.15−0.14−0.14%101.29101.02100.91101.25101.14354358 041.319
ПромсвбБП114.10.2019103.25−0.1−0.10%103.35103.24103.24103.25103.259 85410 174 246.38
ПропфинБО114.10.2019N/A61.43N/AN/AN/AN/A000
ПропфнБ-П114.10.2019N/A100N/AN/AN/AN/A000
ПропфнБ-П214.10.2019N/A97N/AN/AN/AN/A000
ПЮДМ БО-П114.10.2019102.12−0.48−0.47%102.6102.25102.12103.6102.497358 7157
РГ Лиз 0114.10.2019N/A99N/AN/AN/AN/A000
РегИнв Б0114.10.2019N/A1.9N/AN/AN/AN/A000
РегИнв Б0214.10.2019N/A1N/AN/AN/AN/A000
РегИнв Б0314.10.20193−95.5−96.95%98.533331301
РегИнв Б0414.10.20193+1+50.00%2333341201
РегИнв Б0514.10.2019N/A0.3N/AN/AN/AN/A000
РегИнв Б0614.10.2019N/A2.99N/AN/AN/AN/A000
РЕГИОН БО614.10.2019N/AN/AN/AN/AN/AN/A000
РЕГИОН БО714.10.2019N/AN/AN/AN/AN/AN/A000
РедСофт1P114.10.2019100.4700%100.47100.18100.18100.5100.36152152 541.131
РедСофт1P214.10.201910000%100100.0999.97100.09100344344 008.417
РенСтр1P114.10.2019100.99−0.29−0.29%101.28101.16100.22101.16100.3357 56557 755 282.2463
РЕСОЛизБ0114.10.2019N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0214.10.2019N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0314.10.2019N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0414.10.2019N/A107.02N/AN/AN/AN/A000
РЕСОЛизБ0514.10.2019N/A122.43N/AN/AN/AN/A000
РЕСОЛизБП214.10.2019103.39+0.34+0.33%103.05103.39103.38103.39103.392929 982.13
РЕСОЛизБП414.10.2019101.6800%101.68101.89101.5101.89101.652 5132 554 506.521
РЕСОЛизБП614.10.2019101.25+0.06+0.06%101.19101.25101.09101.28101.067 1787 266 986.931
РЖД 1Р-06R14.10.2019N/A100.75N/AN/AN/AN/A000
РЖД 1Р-08R14.10.2019N/A100.55N/AN/AN/AN/A000
РЖД 1Р-09R14.10.2019N/A99.7N/AN/AN/AN/A000
РЖД 1Р-11R14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД 1Р-13R14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД 1Р-14R14.10.2019116+6.1+5.55%109.911611611611644 6402
РЖД 1Р-15R14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД 1Р-16R14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД 36 обл14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД Б01P3R14.10.2019N/A108.3N/AN/AN/AN/A000
РЖД БО-0214.10.2019N/A108N/AN/AN/AN/A000
РЖД БО-0514.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-0914.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1014.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1114.10.2019N/A102.75N/AN/AN/AN/A000
РЖД БО-1214.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1314.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1414.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1514.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1614.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1714.10.2019N/A105N/AN/AN/AN/A000
РЖД БО-1814.10.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1914.10.2019N/AN/AN/AN/AN/AN/A000
РЖД-32 обл14.10.201996.6300%96.6396.3996.3996.7396.63496479 272.822
РЖД-33 обл14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД-34 обл14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД-35 обл14.10.2019N/AN/AN/AN/AN/AN/A000
РЖД-42 обл14.10.2019N/AN/AN/AN/AN/AN/A000
РитейлБФ0114.10.2019104.6+0.15+0.14%104.45104.45104.01104.92104.5223 97625 058 604.6131
РН БАНК 0114.10.2019N/A100.35N/AN/AN/AN/A000
РН БАНК1Р114.10.2019101.08+0.03+0.03%101.05101.19101.08101.19101.1119120 310.29
РН БАНК1Р214.10.2019101.2+0.2+0.20%101103.05101.2103.05101.29210212 7052
РН БАНК1Р314.10.2019104.03+0.63+0.61%103.4104.12104.03104.12104.03851885 296.22
РН БАНК1Р414.10.2019N/A103.5N/AN/AN/AN/A000
РН БАНК1Р514.10.2019N/A102.8N/AN/AN/AN/A000
РН БАНК1Р614.10.2019100.65+0.05+0.05%100.6100.65100.65100.65100.653333 214.56
Роделен1Р114.10.2019100.68+0.34+0.34%100.34100.63100.34100.7100.62344249 898.7655
Роделен1Р214.10.2019100.08+0.01+0.01%100.07100.07100100.1100.055 7375 739 818.7139
РОЛЬФ 1Р0114.10.2019100.4+0.28+0.28%100.12100.33100.3100.44100.36684686 487.937
Росбанк2P214.10.2019N/A101.35N/AN/AN/AN/A000
Росбанк2P314.10.2019N/AN/AN/AN/AN/AN/A000
Росбанк2P614.10.2019100.9−0.85−0.84%101.75100.9100.9100.9100.91 5841 598 2563
Росбанк-А714.10.2019N/A95N/AN/AN/AN/A000
Росбанк-А814.10.2019N/A90N/AN/AN/AN/A000
РосбанкБ1414.10.2019N/A100.49N/AN/AN/AN/A000
РосбанкБ1914.10.2019N/AN/AN/AN/AN/AN/A000
РосбанкБ2014.10.201999.97+0.17+0.17%99.899.9799.9799.9799.971999.71
РосбанкБ2514.10.2019N/A99N/AN/AN/AN/A000
РосбанкБ2614.10.2019N/A100.8N/AN/AN/AN/A000
РосбанкБО514.10.2019N/A101.35N/AN/AN/AN/A000
РосбанкБО814.10.2019N/A98N/AN/AN/AN/A000
Росбн13ИП14.10.2019N/AN/AN/AN/AN/AN/A000
Росбн14ИП14.10.2019N/A111.19N/AN/AN/AN/A000
Росбн15ИП14.10.2019N/A113.8N/AN/AN/AN/A000
Росбн18ИП14.10.2019N/AN/AN/AN/AN/AN/A000
Росбн19ИП14.10.2019N/AN/AN/AN/AN/AN/A000
РосбнБ1P114.10.2019101.3400%101.34100.8100.8101.34100.91111 098.82
РосбнБО1214.10.2019N/A100.15N/AN/AN/AN/A000
РосбнБСО1214.10.2019N/A100N/AN/AN/AN/A000
РосбнБСО1314.10.2019N/A100N/AN/AN/AN/A000
РосбнБСО1414.10.2019N/A100N/AN/AN/AN/A000
РосбнБСО1514.10.2019N/A100N/AN/AN/AN/A000
РОСНАНО2P114.10.2019104.24+1.21+1.17%103.03104.34104.24104.34104.271616 682.57
Роснефть0414.10.2019102.69−0.22−0.21%102.91102.44102.4102.8102.635556 444.816
Роснефть0514.10.2019102.4+0.6+0.59%101.8103.01102.4103.01102.516667 659.110
Роснефть0614.10.2019102−2−1.92%10410210210210211 0201
Роснефть0714.10.2019100.1200%100.12100.12100100.12100.07148148 109.29
Роснефть0814.10.2019100.21+0.16+0.16%100.05100100100.28100.24179179 428.48
Роснефть0914.10.2019N/A100N/AN/AN/AN/A000
Роснефть1014.10.2019N/A102.12N/AN/AN/AN/A000
РоснефтьБ114.10.2019103.5−0.4−0.38%103.9103.5103.5103.5103.511 0351
РоснефтьБ514.10.2019N/A100.42N/AN/AN/AN/A000
РоснефтьБ614.10.2019N/A100.33N/AN/AN/AN/A000
РоснефтьБ714.10.2019N/A104.49N/AN/AN/AN/A000
Роснфт1P114.10.2019N/A100N/AN/AN/AN/A000
Роснфт1P214.10.2019105.2500%105.25105.25105.25105.25105.2577 367.51
Роснфт1P314.10.2019N/AN/AN/AN/AN/AN/A000
Роснфт1P414.10.2019104.4−0.05−0.05%104.45104.22104.21104.66104.4820 97721 917 619.11 518
Роснфт1P514.10.2019N/AN/AN/AN/AN/AN/A000
Роснфт1P614.10.2019N/AN/AN/AN/AN/AN/A000
Роснфт1P714.10.2019N/A100.7N/AN/AN/AN/A000
Роснфт1P814.10.2019N/AN/AN/AN/AN/AN/A000
Роснфт2P114.10.2019N/A100.02N/AN/AN/AN/A000
Роснфт2P214.10.2019N/A100.02N/AN/AN/AN/A000
Роснфт2P314.10.2019N/A101.75N/AN/AN/AN/A000
Роснфт2P414.10.2019101.15+0.2+0.20%100.95101.19100.99101.19100.872 5042 532 788.56
Роснфт2P514.10.2019101.5+0.79+0.78%100.71101.5101.5101.5101.5100101 5001
Роснфт2P614.10.2019N/A106.2N/AN/AN/AN/A000
Роснфт2P714.10.2019N/AN/AN/AN/AN/AN/A000
Роснфт2P814.10.2019N/A103.15N/AN/AN/AN/A000
РоснфтБО1014.10.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1114.10.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1214.10.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1314.10.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1414.10.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1514.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО1614.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО1714.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО1814.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО1914.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО214.10.2019N/A101.4N/AN/AN/AN/A000
РоснфтБО2014.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО2114.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО2214.10.2019N/A100.02N/AN/AN/AN/A000
РоснфтБО2314.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО2414.10.2019N/A102.06N/AN/AN/AN/A000
РоснфтБО2514.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО2614.10.2019N/A100N/AN/AN/AN/A000
РоснфтБО414.10.2019N/A109.93N/AN/AN/AN/A000
РоснфтБО814.10.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО914.10.2019109.37+0.38+0.35%108.99108.75108.75109.37109.233538 229.92
РоссетБ1Р114.10.2019N/A102.65N/AN/AN/AN/A000
РоссетиБО514.10.2019N/A103N/AN/AN/AN/A000
РоссетиБО614.10.2019N/AN/AN/AN/AN/AN/A000
РОССИУМ 0114.10.2019N/A100.65N/AN/AN/AN/A000
РОССИУМ Б114.10.2019N/A100.25N/AN/AN/AN/A000
РОССИУМ1P114.10.2019N/AN/AN/AN/AN/AN/A000
РОССИУМ1P214.10.2019N/AN/AN/AN/AN/AN/A000
Ростел1P1R14.10.2019100.7+0.2+0.20%100.5100.25100.25100.7100.263434 089.52
Ростел1P2R14.10.2019102.5−0.8−0.77%103.3101.02100.99103101.36150152 0435
Ростел1P3R14.10.2019101.3+0.1+0.10%101.2101.31101.29101.31101.37980 027.49
Ростел1P4R14.10.2019N/A100.29N/AN/AN/AN/A000
Ростел1P5R14.10.2019N/A103.01N/AN/AN/AN/A000
РостелБО-114.10.2019N/A120N/AN/AN/AN/A000
РОСЭКСИМБ114.10.2019N/A118.9N/AN/AN/AN/A000
РоялКапБО114.10.2019101.2−0.3−0.30%101.5101.2101.2101.2101.27777 9244
РоялКапБО214.10.2019100.8−0.2−0.20%101101.28100.8101.28100.861717 146.36
РСБ ХМАО0114.10.2019N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0114.10.2019100.99+0.91+0.91%100.08100.99100.99100.99100.9911 009.91
РСГ-ФинБ0914.10.2019N/A104.04N/AN/AN/AN/A000
РСГ-ФинБ1014.10.201910500%10510510510510544 2001
РСГ-ФинБ1114.10.2019101.700%101.7101.7101.7101.7101.76667 1222
РСГ-ФинБ314.10.2019101.92+0.12+0.12%101.8101.6101.52101.92101.74 4834 559 390.536
РСГ-ФинБ414.10.201998.92−0.29−0.29%99.2199.2698.9199.2698.961 4351 420 131.2106
РСГ-ФинБ714.10.2019101.79+0.79+0.78%101101.01101101.97101.41186188 626.926
РСХБ 1014.10.2019100.500%100.5100.27100.25100.5100.47173173 814.510
РСХБ 1114.10.2019100.54−0.01−0.01%100.55100.23100.19100.54100.313737 115.94
РСХБ 1214.10.2019N/A130N/AN/AN/AN/A000
РСХБ 1314.10.2019N/A125.95N/AN/AN/AN/A000
РСХБ 1414.10.2019101.15−0.16−0.16%101.31101.15101.15101.15101.152121 241.51
РСХБ 1514.10.2019N/A100.73N/AN/AN/AN/A000
РСХБ 1614.10.2019100.95+0.94+0.94%100.01101100.95101100.9977 069.53
РСХБ 1714.10.2019100.6+0.1+0.10%100.5101.1100.6101.2101.15101102 159.79
РСХБ 1814.10.2019117.99+16.79+16.59%101.2117.99117.99117.99117.9911 179.91
РСХБ 2014.10.2019102.8+0.05+0.05%102.75102.05102.05102.8102.67779 0969
РСХБ 2114.10.2019N/A100.5N/AN/AN/AN/A000
РСХБ 2214.10.2019N/A100.8N/AN/AN/AN/A000
РСХБ 2314.10.2019N/A103.97N/AN/AN/AN/A000
РСХБ 2414.10.2019N/A100N/AN/AN/AN/A000
РСХБ 2514.10.2019N/A100N/AN/AN/AN/A000
РСХБ 2614.10.2019N/A103N/AN/AN/AN/A000
РСХБ 2714.10.2019N/A116N/AN/AN/AN/A000
РСХБ 2814.10.2019N/A110.7N/AN/AN/AN/A000
РСХБ 814.10.2019100.05+0.05+0.05%100100.05100.05100.05100.05633633 316.58
РСХБ 914.10.2019100.0500%100.05100.05100.05100.05100.056262 0313
РСХБ Б02КР14.10.2019N/A100N/AN/AN/AN/A000
РСХБ Б04КР14.10.2019N/A100N/AN/AN/AN/A000
РСХБ БО 1P14.10.2019102−0.52−0.51%102.52101.91101.91102.59102.39103105 456.87
РСХБ БО 2P14.10.2019102.4+0.14+0.14%102.26102.38101.92102.4102.3165168 79911
РСХБ БО 3P14.10.2019102.68+0.48+0.47%102.2102.66102.66102.68102.671 4561 494 875.24
РСХБ БО 4P14.10.2019101.48−0.23−0.23%101.71101.48101.48101.48101.4811 014.81
РСХБ БО1314.10.2019100.5+0.39+0.39%100.11100.52100.5100.6100.534 7474 772 008.48
РСХБ БО1414.10.2019100.2500%100.25100.6100.1101100.5329 642331 606 656.917
РСХБ БО1514.10.2019N/A102N/AN/AN/AN/A000
РСХБ БО1714.10.2019N/A124.29N/AN/AN/AN/A000
РСХБ БО-5Р14.10.2019101+0.31+0.31%100.69100.7100.45101.09100.735 0665 102 817.772
РСХБ БО-6Р14.10.2019105.42+0.2+0.19%105.22104.92104.53105.42104.99230241 475.911
РСХБ БО-7Р14.10.2019N/AN/AN/AN/AN/AN/A000
РСХБ БО814.10.2019N/A111.19N/AN/AN/AN/A000
РСХБ БО-8Р14.10.2019100.800%100.8100.8100.8100.8100.82727 2163
РСХБ БО914.10.2019N/A100.79N/AN/AN/AN/A000
РСХБ БО-9Р14.10.2019101.2−2.56−2.47%103.76101.04101.03101.2101.19408412 863.510
РСЭКСМБ1Р114.10.2019N/A104N/AN/AN/A103.369000
Рубеж 1P114.10.2019100.48−0.11−0.11%100.59100.8100.36100.87100.61821825 880.451
РУСАБрБ1P114.10.2019102.79−0.05−0.05%102.84102.67102.51102.79102.524 1664 271 033.19
РУСАБрБ1P214.10.2019102.4+0.06+0.06%102.34102.34102.34102.4102.352 9513 020 492.610
РУСАБрБ1P314.10.2019101.3+0.05+0.05%101.25101.3101101.3101.2833 85834 289 846.120
РУСАЛБАл0814.10.2019N/A88N/AN/AN/AN/A000
РУСАЛБрБ0114.10.201995.92−0.02−0.02%95.9495.6795.6795.9295.883230 681.48
РусГидрБП514.10.2019101.1−0.06−0.06%101.16100.82100.82101.17101.16 3026 371 302.417
РусГидро0114.10.2019N/A102.75N/AN/AN/AN/A000
РусГидро0214.10.2019N/A105.45N/AN/AN/AN/A000
РусГидро0714.10.201981.98−8.01−8.90%89.9979.1279.1281.9880.0732 402.23
РусГидро0814.10.201981.04−1.9−2.29%82.9482.9281.0482.9482.7297 444.77
РусГидро0914.10.2019100.5−1.24−1.22%101.74100.5100.5100.5100.51515 0755
РусфинБ1P114.10.2019N/A100.09N/AN/AN/AN/A000
РусфинБ1P214.10.2019100.51−0.64−0.63%101.15100.51100.51100.51100.511111 056.13
СамарОбл 914.10.2019100.3−0.17−0.17%100.47100.23100.23100.94100.461 240249 145.08102
СамарОбл1014.10.2019103.79−0.05−0.05%103.84103.96103.4103.96103.661 677260 761.99166
СамарОбл1114.10.2019102.93−0.18−0.17%103.11103.03102.93103.03103.033 5161 358 407.5615
СамарОбл1214.10.2019107−0.49−0.46%107.49107107107.49107.051920 340.14
СамарОбл1314.10.2019104+1.5+1.46%102.5104104104.011047780 080.53
СамарОбл1414.10.2019N/A108.99N/AN/AN/AN/A000
Самолет 0114.10.2019N/A100N/AN/AN/AN/A000
Самолет1P414.10.2019N/AN/AN/AN/AN/AN/A000
Самолет1P514.10.2019N/AN/AN/AN/AN/AN/A000
Самолет1P614.10.2019N/AN/AN/AN/AN/AN/A000
СамолетБП114.10.2019N/A105.5N/AN/AN/AN/A000
СамолетБП214.10.2019104.2−1.3−1.23%105.5105.5104105.5104.421111 4863
СамолетБП314.10.2019N/AN/AN/AN/AN/AN/A000
СаратОбл1714.10.2019101.25+0.25+0.25%101101.44101.01101.45101.265 3165 382 948.224
Сбер Sb10R14.10.2019N/AN/AN/AN/AN/AN/A000
Сбер Sb11R14.10.2019N/AN/AN/AN/AN/AN/A000
Сбер Sb12R14.10.2019101.75−0.25−0.25%102101.51101.5102.2101.94 4044 482 731.535
Сбер Sb13R14.10.2019100.97+0.86+0.86%100.11100.78100.15100.99100.646 4246 484 70410
СберБ Б50R14.10.2019N/AN/AN/AN/AN/AN/A000
СберБ Б52R14.10.2019103.29+0.19+0.18%103.1103.21103.2103.37103.28201207 601.312
СберБ Б78R14.10.2019101.87+0.07+0.07%101.8101.67101.56101.89101.863 7813 845 830.241
СберБ БО3R14.10.2019101.36+0.08+0.08%101.28101.64101.16101.64101.278 3048 409 745.7258
СберБ БО4R14.10.2019100.1400%100.14100.3699.96100.36100.118 5638 572 774.8122
СберБ БО6R14.10.2019100.57−0.11−0.11%100.68100.31100101.13100.1423 67423 707 120.7204
СберБ об 114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС1014.10.201998−0.4−0.41%98.498989898.151 000980 0002
СберИОС10014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС10114.10.2019N/AN/AN/AN/AN/A102.43000
СберИОС10314.10.2019N/A99.5N/AN/AN/AN/A000
СберИОС10514.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС10614.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС10714.10.201995.5+0.25+0.26%95.2595.259595.595.191817 1354
СберИОС10814.10.2019100.5−0.4−0.40%100.998.8998.89100.5100.491 0061 010 933.44
СберИОС1114.10.2019N/A99.2N/AN/AN/AN/A000
СберИОС11014.10.201995.9−1.1−1.13%979695.99695.9207198 5142
СберИОС11114.10.2019N/A99.6N/AN/AN/AN/A000
СберИОС11214.10.201992.2−1.23−1.32%93.4391.5791.392.292.18216199 100.16
СберИОС11314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС11514.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС11614.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС11714.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС11814.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС11914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС12014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС12114.10.201996.79−3.16−3.16%99.9595.0194.996.7995.551211 466.310
СберИОС12214.10.2019N/A97N/AN/AN/AN/A000
СберИОС12314.10.201992.1+0.2+0.22%91.9929293.8492.02406373 6135
СберИОС12614.10.201997−2.14−2.16%99.1496.696.69896.61212204 8103
СберИОС12714.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС12814.10.201999+0.3+0.30%98.79999999919901
СберИОС12914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС1314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС13014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС13114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС13214.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС13314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС13414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС13514.10.201996.6−0.4−0.41%9796.695.796.6962624 9756
СберИОС13614.10.201999.35−0.2−0.20%99.5599.3599.3599.3599.35200198 7001
СберИОС13714.10.201998.4+0.5+0.51%97.997.597.598.497.51103100 4344
СберИОС13814.10.201910000%10010010010010011 0001
СберИОС1414.10.2019N/A96.4N/AN/AN/A96.7000
СберИОС14014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС14114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС14214.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС14414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС14614.10.201993.9−1.1−1.16%9596.993.996.994.2109 420.26
СберИОС14714.10.201995.1−2.9−2.96%9895.195.195.195.11312 3634
СберИОС14814.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС14914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС1514.10.201999.1−0.4−0.40%99.599.199.199.199.143 9641
СберИОС15014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС15114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС15214.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС15314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС15414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС1714.10.20199900%999999999919901
СберИОС1814.10.2019N/AN/AN/AN/AN/A111.6000
СберИОС1914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС2014.10.2019104.8−0.4−0.38%105.2104.8104.8104.8104.833 1441
СберИОС2114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС2214.10.201998−1.9−1.90%99.999.49899.499.391 0101 003 8426
СберИОС2314.10.2019100.85+0.2+0.20%100.65102.7100.85102.9102.891 0011 029 946.54
СберИОС2414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС2514.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС2614.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС2714.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС2814.10.2019101.25+0.75+0.75%100.5101101103.26103.351 1411 176 79513
СберИОС2914.10.2019N/A101.3N/AN/AN/AN/A000
СберИОС3014.10.2019N/A97N/AN/AN/AN/A000
СберИОС3114.10.2019108.2+1.1+1.03%107.1108.2108.2108.2108.2501542 0822
СберИОС3314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС3514.10.2019N/A94.8N/AN/AN/AN/A000
СберИОС3614.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС3714.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС3814.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС3914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС4114.10.2019109.3+0.4+0.37%108.9109.3109.3109.3109.3421460 1534
СберИОС4214.10.2019107.6+1+0.94%106.6107.6107.6107.6107.6106114 0562
СберИОС4314.10.2019N/A107.7N/AN/AN/AN/A000
СберИОС4414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС4514.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС4614.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС4714.10.2019109.1−0.3−0.27%109.4109.1109.1109.1109.1100109 1001
СберИОС4814.10.201997.4+0.6+0.62%96.894.8794.8797.496.173937 505.33
СберИОС4914.10.2019N/A108.34N/AN/AN/AN/A000
СберИОС514.10.2019N/A100N/AN/AN/A100.5000
СберИОС5314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС5414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС5514.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС5714.10.2019N/A108.4N/AN/AN/AN/A000
СберИОС5814.10.2019N/A95.4N/AN/AN/AN/A000
СберИОС5914.10.201999.3+2.3+2.37%9799.399.399.399.34746 6713
СберИОС6014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС6114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС6214.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС6314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС6414.10.2019N/A96.9N/AN/AN/AN/A000
СберИОС6714.10.2019101.9+1.7+1.70%100.2101.9101.9101.9101.91010 1902
СберИОС6914.10.2019101.75−3.55−3.37%105.3101.6101.6102.2101.98600611 887.58
СберИОС714.10.2019N/A105.7N/AN/AN/AN/A000
СберИОС7014.10.2019N/A98N/AN/AN/AN/A000
СберИОС7114.10.201999.2−3.8−3.69%103100.9499.2100.9499.244847 633.42
СберИОС7214.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС7314.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС7414.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС7614.10.2019N/A99N/AN/AN/AN/A000
СберИОС7714.10.2019101.1+0.6+0.60%100.598.4998.49101.199.81101100 8063
СберИОС7914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС814.10.2019N/A106.6N/AN/AN/AN/A000
СберИОС8114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС8214.10.2019N/A96.3N/AN/AN/AN/A000
СберИОС8314.10.201995.5−1.1−1.14%96.695.595.595.595.576 6852
СберИОС8414.10.2019102.9−0.2−0.19%103.1102.9102.9102.9102.9170174 9302
СберИОС8514.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС8614.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС8814.10.2019101.3−0.2−0.20%101.597.5397.53101.3100.84350352 954.37
СберИОС8914.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС914.10.2019N/A105.7N/AN/AN/AN/A000
СберИОС9014.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС9114.10.2019N/AN/AN/AN/AN/AN/A000
СберИОС9314.10.201993.75+0.55+0.59%93.293.7593.7593.7593.751937.51
СберИОС9414.10.201996−1.51−1.55%97.5195.995.99695.97566543 2107
СберИОС9514.10.201997.65+1.65+1.72%9694.0894.0897.6597.6110198 590.82
СберИОС9714.10.201999.9+0.3+0.30%99.697.6197.61100.7100.45942945 763.17
СберИОС9914.10.2019N/AN/AN/AN/AN/AN/A000
СвердлОб314.10.2019N/A115N/AN/AN/AN/A000
СвердлОб414.10.2019101.76+0.87+0.86%100.89102.56101.76102.56102.1299 190.42
СвердлОбл514.10.2019104.25+0.06+0.06%104.19104.22104.22104.25104.24616642 144.92
СветофорП114.10.2019100.88+0.02+0.02%100.86100.96100.4100.96100.559090 493.511
СвязБанкБ914.10.2019N/A99N/AN/AN/AN/A000
СвязьБанк314.10.2019N/A100N/AN/AN/AN/A000
СвязьБанк414.10.2019N/A100.88N/AN/AN/AN/A000
СвязьБанк514.10.2019N/A105.1N/AN/AN/AN/A000
СеверстБ0614.10.2019105.5−0.2−0.19%105.7105.2105.2115.51108.421415 178.46
СеверстБ0714.10.2019N/AN/AN/AN/AN/AN/A000
СЗКК 0314.10.2019N/A97N/AN/AN/AN/A000
СЗКК 0414.10.2019N/A97N/AN/AN/AN/A000
СИБУРХол1014.10.2019105.4500%105.45105.45105.45105.45105.457680 1423
СИБУРХол1214.10.2019N/AN/AN/AN/AN/AN/A000
СилМашБО-514.10.2019100.24−0.06−0.06%100.3100.07100.07100.24100.166 005.93
СилМашБО-614.10.2019100.1−0.43−0.43%100.53100.08100.08100.44100.16177177 291.913
СилМашины214.10.2019N/A101.99N/AN/AN/AN/A000
С-ИнновБП114.10.2019100.53−0.01−0.01%100.54100.53100.5100.62100.561 1421 148 341.793
СИНХФБО1P114.10.2019103.8+0.6+0.58%103.2103.8103.8103.8103.81010 3802
Систем1P1014.10.2019104.53−0.36−0.34%104.89104.48104.43104.97104.64945988 859.544
Систем1P1114.10.2019104.7+0.25+0.24%104.45104.45104.45104.7104.631 6821 759 87724
Система1P814.10.2019103.05+0.04+0.04%103.01103.68103.05104103.94671697 455.513
Система1P914.10.2019103.91+0.01+0.01%103.9103.71103.71103.94103.879641 001 346.643
СистемБ1P114.10.2019103.5+0.1+0.10%103.4103.4103.4103.5103.431 9752 042 777.724
СистемБ1P214.10.2019N/A104N/AN/AN/AN/A000
СистемБ1P414.10.2019102.19+0.78+0.77%101.41101.43101.43102.19101.975 3335 437 924.316
СистемБ1P514.10.2019100.91+0.09+0.09%100.82100.8100.58101100.88151152 326.813
СистемБ1P614.10.2019101.73+0.17+0.17%101.56101.71101.67101.99101.83705717 88832
СистемБ1P714.10.2019102.62−0.23−0.22%102.85102.8102.36103102.793 8303 936 970.770
Славнеф1Р214.10.2019104.700%104.7104.2104.2104.7104.21 2011 251 4472
СМП БО-0114.10.2019N/AN/AN/AN/AN/AN/A000
СМП БО-0214.10.2019N/AN/AN/AN/AN/AN/A000
СМП БО-0314.10.2019N/AN/AN/AN/AN/AN/A000
Совком 0214.10.2019N/A133.35N/AN/AN/AN/A000
Совком 2В314.10.2019N/AN/AN/AN/AN/AN/A000
Совком C0114.10.2019N/AN/AN/AN/AN/AN/A000
Совком БО314.10.2019102.06+0.56+0.55%101.5101101102.06101.025151 520.64
Совком БО514.10.2019100.37+0.07+0.07%100.3100.2100.2100.37100.241010 021.83
СовкомБОП114.10.2019101.99+0.14+0.14%101.85101.85101.85101.99101.9487496 2545
СОксБ1P114.10.2019100.89+0.12+0.12%100.77100.2100.2100.91100.88315317 778.930
СолЛизБО0114.10.2019100.05+0.01+0.01%100.0499.8699.8100.05100.04363363 127.68
СолЛизБО0214.10.201999.9900%99.9999.9999.9999.9999.991615 998.43
СолЛизБО0314.10.2019N/A100.31N/AN/AN/AN/A000
СолЛизБО0414.10.2019100.08−0.02−0.02%100.1100.01100.01100.08100.071 6811 682 134.82
СолЛизБО0514.10.2019100.06+0.01+0.01%100.05100100100.06100.03378378 118.112
СоллФин 0114.10.2019101.03+0.03+0.03%101101.15100.8101.15100.91 046422 168.5652
СоллФин1P114.10.2019103.45+0.15+0.15%103.3103.45103.3103.45103.452 5092 595 530.47
СоломЛес0114.10.2019N/A39N/AN/AN/AN/A000
СОЮЗ БО-0114.10.2019N/A99N/AN/AN/AN/A000
СОЮЗ БО-0414.10.2019N/A98N/AN/AN/AN/A000
СОЮЗ БО-0614.10.2019N/A100.04N/AN/AN/AN/A000
СПбГО3500114.10.2019102.800%102.8102.8102.51102.8102.810 04810 329 276.111
СПбГО3500214.10.2019N/A106N/AN/AN/AN/A000
СПбТел 0114.10.2019N/A101.51N/AN/AN/AN/A000
СПбТел 0214.10.2019100.01−0.66−0.66%100.67100.63100100.63100.071111 007.211
СПбТел 0314.10.2019100.64+0.01+0.01%100.63100.64100.64100.64100.6411 10111 172 046.43
СПбТел 0414.10.2019102.4800%102.48102.48102.48102.48102.4811 024.81
СПбТел 0514.10.2019N/A107N/AN/AN/AN/A000
СПбТел 0714.10.2019105.79−0.06−0.06%105.85115.65105.44115.65105.83182192 611.348
СтаврКрай214.10.2019101.47+0.97+0.97%100.5100.21100.21101.5101.2510821 870.7220
СтаврКрай314.10.2019107.2+0.9+0.85%106.3107107107.2107.181111 7902
СТНТ БО-0114.10.2019N/AN/AN/AN/AN/AN/A000
СтржилинБ114.10.2019N/A67N/AN/AN/AN/A000
Стржилинв114.10.2019N/A100.5N/AN/AN/AN/A000
СтруктИнв114.10.2019N/A66.74N/AN/AN/AN/A000
СТТ 0114.10.20191400%141414141479803
СТТ 0214.10.201919−7.99−29.60%26.9915.0115.011917.012340.12
СТТ 0314.10.201913.26+0.26+2.00%1313.2613.2613.2613.261132.61
СТТ БО-214.10.2019N/AN/AN/AN/AN/AN/A000
СТТ БО-314.10.2019N/AN/AN/AN/AN/AN/A000
СТТ БО-514.10.2019N/AN/AN/AN/AN/AN/A000
СУЭК-Ф1P2R14.10.2019N/A102N/AN/AN/AN/A000
СУЭК-Ф1P3R14.10.2019N/A100.1N/AN/AN/AN/A000
СУЭКФБ1P1R14.10.2019N/A100.31N/AN/AN/AN/A000
СУЭК-Фин0114.10.201996.4+1.89+2.00%94.5196.496.496.496.419641
СФО ИК Ф0114.10.2019N/A100N/AN/AN/AN/A000
СэтлГрБ1P114.10.2019102.95+0.1+0.10%102.85102.89102.8102.95102.94640658 808.438
СэтлГрБ1P214.10.2019106.48+0.1+0.09%106.38106.56106.01106.58106.435 0195 341 496.544
ТаксФ БП114.10.2019102.18+0.15+0.15%102.03101.52101.51102.25102.092352 399 094120
ТАЛАНФБ1P114.10.2019100.85+0.15+0.15%100.7100.7100.52100.85100.631 5021 511 506.395
ТамбовОб1714.10.2019102.78+1.28+1.26%101.5101.18100.7102.78101.2127128 406.220
ТамбовОбл214.10.2019105−1.29−1.21%106.29107.45104.65108105.07415436 04810
ТамбовОбл314.10.2019104+1.7+1.66%102.3105104108104.6388 370.54
ТГК-1 0314.10.2019N/A100N/AN/AN/AN/A000
ТГК-1 0414.10.2019N/A100N/AN/AN/AN/A000
ТелХолПБО214.10.2019N/AN/AN/AN/AN/AN/A000
ТелХолПБО314.10.2019103.45+0.45+0.44%103102.58102.58103.48102.95777799 91720
ТЕХЛиз 1P114.10.2019100.5+0.1+0.10%100.4100.49100.35100.5100.49333334 616.832
ТЕХЛиз 1P214.10.2019100.02+0.02+0.02%100100.1100100.15100.06457457 276.362
Тинькофф1R14.10.2019101.7−0.21−0.21%101.91101.68101.47102.31101.761 7541 784 835.468
Тинькофф2R14.10.2019102.88−0.12−0.12%103102.61102.61102.9102.891 2881 325 232.438
Тинькофф3R14.10.2019100.48−0.17−0.17%100.65100.45100.3100.51100.4732 36832 519 466114
ТинькоффБ714.10.2019100.3−0.4−0.40%100.7100.3100.27100.7100.45166166 743.817
ТКБ БО-214.10.2019N/A99N/AN/AN/AN/A000
ТКБ-С0414.10.2019103.49+0.89+0.87%102.6103.4102.02103.5103.363435 143.312
ТКК кл. А114.10.2019N/AN/AN/AN/AN/AN/A000
ТКК кл. А214.10.2019N/AN/AN/AN/AN/AN/A000
ТКК кл. А314.10.2019N/AN/AN/AN/AN/AN/A000
ТКК кл. А414.10.2019N/AN/AN/AN/AN/AN/A000
ТКК кл.Б14.10.2019N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0214.10.2019N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0314.10.2019104.25+0.15+0.14%104.1104.25103.57104.25104.12325338 390.412
ТКХ БП114.10.2019100.85−0.02−0.02%100.87100.87100.8100.88100.824 6964 734 354.8116
ТМК БО-514.10.2019101.31+0.11+0.11%101.2101.33101102.89101.31386391 05023
ТМК БО-614.10.2019101.26−0.02−0.02%101.28101.27100.46101.27101.25110111 378.96
ТМК БО-714.10.2019N/A104.3N/AN/AN/AN/A000
ТМэнерго 114.10.2019N/A75.58N/AN/AN/AN/A000
ТойотаБ1P114.10.2019101.2800%101.28101.28101.28101.28101.2811 012.81
ТойотаБ1P214.10.2019102.6−0.8−0.77%103.4103.4102.04103.4103.23130134 2016
ТомскАдм 514.10.2019101.24−0.06−0.06%101.3101.25101.13101.25101.2515 9354 840 254.9920
ТомскАдм 614.10.2019N/A100N/AN/AN/AN/A000
Томсккаб0114.10.2019N/A100N/AN/AN/AN/A000
Томсккаб0214.10.2019N/A100N/AN/AN/AN/A000
ТомскОб 5514.10.2019105.5500%105.55105.55105.55105.55105.551313 721.52
ТомскОб 6214.10.2019N/AN/AN/AN/AN/AN/A000
ТрансКонБ114.10.2019N/A100.6N/AN/AN/AN/A000
ТрансКонБ214.10.2019N/A102.5N/AN/AN/AN/A000
ТрансмхПБ214.10.2019103.5−0.2−0.19%103.7103.3103.3103.5103.47130134 5105
ТрансмхПБ314.10.2019N/A103N/AN/AN/A103.15000
ТрансмшПБ114.10.2019100.82−0.02−0.02%100.84100.75100.5100.82100.715 31215 419 278.318
ТранснфБО714.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФ1P0114.10.2019N/A100.7N/AN/AN/AN/A000
ТрансФ1P0214.10.2019102.71+2.01+2.00%100.7102.71102.71102.71102.7111 027.11
ТрансФ1P0314.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФ1P0414.10.201910000%10010099.9100.051007 1417 140 663.8268
ТрансФ1P0514.10.2019N/A101N/AN/AN/AN/A000
ТрансФ1P0614.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО2714.10.2019N/A102N/AN/AN/AN/A000
ТрансФБО2914.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО3014.10.2019N/A99.98N/AN/AN/AN/A000
ТрансФБО3114.10.2019N/A100.1N/AN/AN/AN/A000
ТрансФБО3214.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО3314.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3414.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО3514.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3614.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3714.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО3814.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО3914.10.2019N/A106.76N/AN/AN/AN/A000
ТрансФБО4014.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО4114.10.2019N/A100N/AN/AN/AN/A000
ТрансФБО4214.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО4314.10.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО4414.10.2019N/AN/AN/AN/AN/AN/A000
ТранФинМ2914.10.2019N/AN/AN/AN/AN/AN/A000
ТрейдбБОП114.10.2019102.68−0.2−0.19%102.88102.93102.12102.93102.686970 846.529
ТРИНФ Х Б114.10.2019N/A100N/AN/AN/AN/A000
ТрнфБО1P114.10.2019108.5−1.01−0.92%109.51108.5108.5108.5108.51111 9351
ТрнфБО1P1114.10.2019100.91−0.09−0.09%101100.9100.9100.91100.98080 720.13
ТрнфБО1P1214.10.2019103+1+0.98%1021031031031035051 5001
ТрнфБО1P214.10.2019N/A109.7N/AN/AN/AN/A000
ТрнфБО1P314.10.2019N/A107N/AN/AN/AN/A000
ТрнфБО1P414.10.2019N/A106.7N/AN/AN/AN/A000
ТрнфБО1P814.10.2019103.6+0.1+0.10%103.5102.9102.9103.6103.17634656 1145
ТТБИнвПр0114.10.2019N/A102N/AN/AN/AN/A000
УБРиР БО-514.10.201993.25−4.74−4.84%97.9993.2593.2593.2593.2543 7301
УВЗ Б0114.10.2019100.55−1.85−1.81%102.4100.56100.55100.56100.5533 016.62
УВЗ Б0214.10.2019100.55−1.25−1.23%101.8100.58100.55100.58100.5644 022.53
Удмурт201514.10.2019105.95+0.01+0.01%105.94105.94105.79105.95105.92343254 302.7233
Удмурт201614.10.2019115.18+1.23+1.08%113.95113.99113.99115.18115.145259 8754
Удмуртия-714.10.2019100.53+0.17+0.17%100.36100.3100.29100.75100.662 845286 390.6538
УльтраБ1P114.10.2019101.15−0.05−0.05%101.2101.38100.91101.38101.041851 869 18953
Ульян.об1714.10.2019101.49+0.34+0.34%101.15101.19101.19101.49101.283939 500.77
УпрОтход0114.10.2019N/A98.9N/AN/AN/AN/A000
УпрОтход0214.10.2019N/A98.5N/AN/AN/AN/A000
УпрОтходБ114.10.2019N/AN/AN/AN/AN/AN/A000
УпрОтходБ214.10.2019N/AN/AN/AN/AN/AN/A000
УпрОтходНН14.10.2019N/A97.37N/AN/AN/AN/A000
УРАЛСИБ П114.10.2019N/A100N/AN/AN/AN/A000
УрКаПБО3P14.10.2019101.28+0.28+0.28%101101100.8101.28100.99803810 970.614
УрКаПБО4P14.10.2019100.85+0.29+0.29%100.56100.13100.13100.85100.5111 13411 191 140.231
УрКаПБО5P14.10.2019103.87−0.13−0.13%104103.9103.32103.9103.881 4911 548 847.119
ФинАвиа 0114.10.2019N/A7.15N/AN/AN/AN/A000
ФинАвиа 0214.10.2019N/A4.29N/AN/AN/AN/A000
Финанс-М 114.10.2019N/A78.42N/AN/AN/AN/A000
ФинСтанд0114.10.2019N/A100N/AN/AN/AN/A000
Финстоун0114.10.2019N/A92N/AN/AN/AN/A000
ФКОНС П0214.10.2019N/AN/AN/AN/AN/AN/A000
ФолксвБ1P214.10.2019102.31−0.67−0.65%102.98102.4102.31102.5102.448 14049 295 323.43
ФолксвБ1P314.10.2019103.35+0.1+0.10%103.25103.05103103.8103.3214221 0537
ФПК 1P-0114.10.2019104.49−0.4−0.38%104.89103.9103.8104.49104.114 5014 685 815.36
ФПК 1P-0214.10.2019101.5+0.38+0.38%101.12101.32101.32101.5101.421 8141 839 744.82
ФПК 1P-0314.10.201999.98+0.72+0.73%99.2699.9899.9899.9899.98107106 978.68
ФПК 1P-0414.10.2019N/A104.5N/AN/AN/AN/A000
ФПК 1P-0514.10.2019N/A100.6N/AN/AN/AN/A000
ФПК 1P-0614.10.2019104.8+1.55+1.50%103.25104.8104.8104.8104.811 0481
ФПКГарИнP314.10.2019100.5+0.49+0.49%100.01100.5100.5100.5100.55858 2903
ФридФинБО114.10.2019104.4+0.2+0.19%104.2104.2103.7104.4103.951 6681 733 866.314
ФСИ 0114.10.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б214.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б314.10.2019102.5+0.2+0.20%102.3102.3102.3102.5102.166 1443
ФСК ЕЭС Б414.10.2019102.5+0.4+0.39%102.1102.5102.5102.5102.555 1251
ФСК ЕЭС-0614.10.2019N/A101.25N/AN/AN/AN/A000
ФСК ЕЭС-0714.10.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС-0914.10.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС-1014.10.2019N/A100.5N/AN/AN/AN/A000
ФСК ЕЭС-1114.10.201992+0.05+0.05%91.9593.6391.9593.6392.044238 656.37
ФСК ЕЭС-1814.10.2019N/A100.05N/AN/AN/AN/A000
ФСК ЕЭС1Р114.10.2019N/A106.15N/AN/AN/AN/A000
ФСК ЕЭС-2114.10.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС-2214.10.201998.64−0.05−0.05%98.6998.9998.6498.9998.67252248 643.616
ФСК ЕЭС-2314.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2514.10.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС-2614.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2714.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2814.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2914.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3014.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3414.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3714.10.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3814.10.2019N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ114.10.2019100.54−0.34−0.34%100.88100.94100.5100.94100.57343344 941.822
ХабарКрай714.10.2019N/A105.99N/AN/AN/AN/A000
Хакас201314.10.2019100.74+0.11+0.11%100.63100.68100.5101100.9631 68412 794 99654
Хакас201414.10.2019100.2−0.08−0.08%100.28100.29100.2100.3100.273 306994 443.4219
Хакас201514.10.2019105+0.23+0.22%104.77105.15104.65105.15104.892 742575 193.688
Хакас201614.10.2019110.89−0.03−0.03%110.92110.35110.35111.2110.865 2905 864 379.155
ХКФБанкБ0614.10.2019102+0.25+0.25%101.751021021021026263 2406
ХКФинБ1P114.10.2019100.49+0.28+0.28%100.21100.49100.49100.49100.4911 004.91
ХКФинБ1P214.10.2019103.5−0.4−0.38%103.9103.45102.89103.5103.09152156 691.29
ХКФинБ1P314.10.2019N/A103.95N/AN/AN/AN/A000
ХМАО 1014.10.2019N/A104.7N/AN/AN/AN/A000
ХМАО 1114.10.2019N/A101.8N/AN/AN/AN/A000
ЦентрИБ1Р414.10.201910000%1001001001001001 0231 023 0002
ЦентрИБ1Р514.10.2019N/A98N/AN/AN/AN/A000
ЦППК 1P-0214.10.2019104.39−0.41−0.39%104.8104.7104104.9104.471 0641 111 527.918
ЦППК П1Б114.10.2019N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P114.10.2019N/A104N/AN/AN/AN/A000
ЧЗПСН-П Б114.10.2019102−0.37−0.36%102.37102.3101.48102.84102.341 5641 600 530.9204
ЧЗПСНП БП114.10.2019100.05−0.05−0.05%100.1100.0199.91100.11001 0541 053 988.675
ЧТПЗ 1P114.10.2019103.900%103.9103.9103.9103.9103.9300311 7001
ЧТПЗ 1P214.10.2019104.8−0.38−0.36%105.18104.68104.68104.8104.8191200 166.617
ЧТПЗ 1P314.10.2019107.5+0.39+0.36%107.11107.65107.32107.95107.882 0532 214 81212
ЧТПЗ 1P414.10.2019N/A101.85N/AN/AN/AN/A000
ЭБИС Б1P0114.10.2019101.79+0.1+0.10%101.69101.78101.61101.79101.78566576 048.352
ЭконЛиз1P114.10.2019N/A102.94N/AN/AN/AN/A000
ЭлемЛиз1P114.10.2019101.64−0.01−0.01%101.65101.76101.21101.76101.66265135 238.4923
ЭлемЛиз1P214.10.2019102.62+0.62+0.61%102102102102.62102.019187 627.935
ЭлемЛизБО414.10.2019N/A98.03N/AN/AN/AN/A000
ЭлщитСтБП114.10.2019100.39+0.01+0.01%100.38100.4100.3100.4100.37232232 866.237
Энел 1P-2R14.10.2019N/AN/AN/AN/AN/AN/A000
Энел 1P-3R14.10.2019N/AN/AN/AN/AN/AN/A000
ЮАИЗ 1-00114.10.2019100.09−0.81−0.80%100.9100.85100.09100.85100.174646 076.67
ЮАИЗ 1-00214.10.201999.97−0.01−0.01%99.9899.9799.9799.9799.974039 9883
ЮниМетр0114.10.2019100.89−0.11−0.11%101101.99100.13101.99100.63104104 655.215
ЮнКрБанБ1114.10.2019N/A100.06N/AN/AN/AN/A000
Якут 3500614.10.2019103.75−0.25−0.24%104104.38103.57104.39103.75940195 053.1630
Якут-07 об14.10.2019102.12−0.39−0.38%102.51103.91102.11103.91102.75407104 545.9914
Якут-08 об14.10.2019N/A103.99N/AN/AN/AN/A000
Якут-09 об14.10.2019103.5+0.49+0.48%103.01103.5103.02103.5103.49136140 749.78
Якут-10 об14.10.2019101.93+0.93+0.92%101101.95101.93101.95101.9444 077.62
Якут-11 об14.10.2019106.18−0.12−0.11%106.3105103106.18104.46290302 936.614
Якут-12 об14.10.2019106.3+0.46+0.43%105.84106.3106.3106.3106.399 5671
ЯмалСтИн 114.10.2019N/A110.2N/AN/AN/AN/A000
ЯНАО-201614.10.2019104.72+0.27+0.26%104.45104.88104.45104.88104.79672422 519.888
ЯНАО2017-214.10.2019N/A100N/AN/AN/AN/A000
ЯрОбл 201614.10.2019N/A108.08N/AN/AN/AN/A000
ЯрОбл 201714.10.2019104.31+0.31+0.30%104104.3104.3104.31104.344 172.12
ЯрОбл3501614.10.2019102.24+0.34+0.33%101.9100.81100.81102.2410266 120.14
ЯрОбл3501714.10.2019103.2+0.3+0.29%102.9103.2103.2103.2103.233 0961
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.