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
BCS 05/2403.04.2020N/A100N/AN/AN/AN/A000
BCS 07/2103.04.202080.55+0.55+0.69%8078.3278.3280.5579.054316 1903
BCS 08/2003.04.2020N/A97.5N/AN/AN/AN/A000
BCS 08/2103.04.2020N/A63N/AN/AN/AN/A000
BCS 09/2303.04.202080−2.08−2.53%82.0880.058082.580.644322 5504
BCS 10/2103.04.202070+5+7.69%6570.17070.170.052140 1002
BCS 12/2103.04.2020N/A94.8N/AN/AN/AN/A000
BCS 4/2103.04.20208500%8585858585185 0001
BCS Ladder03.04.2020N/A98N/AN/AN/AN/A000
BCS MICEX03.04.2020N/A128.42N/AN/AN/AN/A000
BCS PFGR03.04.2020N/A116.77N/AN/AN/AN/A000
BCS PFGRA03.04.2020N/AN/AN/AN/AN/AN/A000
BCS06/2003.04.2020N/A90N/AN/AN/AN/A000
BCS06/2303.04.202088.2−5.79−6.16%93.9988.288.288.288.25441 0001
BCS06/24-703.04.2020N/A86.7N/AN/AN/AN/A000
BCS06/25-203.04.202093.41−0.04−0.04%93.4593.4193.4193.4193.41232 148 4305
BCS06/25-403.04.20209400%9494949494262 444 00013
BCS08/2203.04.2020N/A99.99N/AN/AN/AN/A000
BCS12/23-303.04.202087.85+0.85+0.98%8786.582.587.8585.515427 5605
BCS12/24-203.04.2020N/A89N/AN/AN/AN/A000
BCS12/24-403.04.2020N/A101.5N/AN/AN/AN/A000
BCS12/24-B03.04.2020N/A81.11N/AN/AN/AN/A000
BCS12/24-D03.04.202071+1+1.43%7070707170.52141 0002
BCS3108/2103.04.2020N/A89.99N/AN/AN/AN/A000
BCSALORLV103.04.2020N/A100N/AN/AN/AN/A000
BCSALORLV203.04.202010000%1001001001001004300 0001
BCSALORPT03.04.2020N/AN/AN/AN/AN/AN/A000
CBOM 05/2503.04.2020N/A100N/AN/AN/AN/A000
iДЭНИКОЛБ103.04.202068.77+1.25+1.85%67.5268.8367.569.8268.5110 5637 236 961791
iРОСНАН1П103.04.2020N/AN/AN/AN/AN/AN/A000
iРОСНАН2P203.04.2020N/AN/AN/AN/AN/AN/A000
iРОСНАН2P303.04.202098.74+0.15+0.15%98.5999.3898.599.3998.7112 69712 533 196.995
iРОСНАНО 603.04.2020114.19+0.25+0.22%113.94113.5113.5114.19113.535259 033.83
iРОСНАНО 703.04.2020N/A114.95N/AN/AN/AN/A000
iРОСНАНО 803.04.2020101.55+0.03+0.03%101.52100.52100.52101.65101.43282286 036.748
iСЛТ 1Р103.04.202099.75+0.25+0.25%99.599.2399.0299.7599.556 6696 639 294.742
iСЛТ001P0203.04.2020100.69+1.01+1.01%99.6899.899.21100.6999.83159158 735.311
iУОМЗ БО-203.04.202010000%100100.6100101100.194 5064 514 38742
iУОМЗ Б-П103.04.2020100.5+0.5+0.50%100100100100.5100.11257257 2859
RUS-2003.04.2020N/AN/AN/AN/AN/AN/A000
RUS-2203.04.2020N/AN/AN/AN/AN/A105000
RUS-2303.04.2020N/AN/AN/AN/AN/AN/A000
RUS-2603.04.2020N/AN/AN/AN/AN/AN/A000
RUS-2703.04.2020N/AN/AN/AN/AN/AN/A000
RUS-2803.04.2020N/A169.5N/AN/AN/A168.0843000
RUS-2903.04.2020N/AN/AN/AN/AN/AN/A000
RUS-3003.04.2020N/A113.55N/AN/AN/A113.8112000
RUS-3503.04.2020N/AN/AN/AN/AN/AN/A000
RUS-4203.04.2020N/AN/AN/AN/AN/AN/A000
RUS-4303.04.2020N/A126.9N/AN/AN/AN/A000
RUS-4703.04.2020N/AN/AN/AN/AN/AN/A000
Uranium 0103.04.2020N/A100N/AN/AN/AN/A000
Uranium 0203.04.2020101−0.95−0.93%101.9599.9999.99101100.212323 048.23
АбсолютБC103.04.2020N/A99N/AN/AN/AN/A000
АбсолютБО503.04.2020N/A100N/AN/AN/AN/A000
АвАгроБ1P103.04.2020N/A100N/AN/AN/AN/A000
АвАгроБ1P203.04.2020N/A99N/AN/AN/AN/A000
АВНГРДБ1P203.04.2020N/A100N/AN/AN/AN/A000
АВТОБАН-Ф103.04.2020102.2+2.1+2.10%100.1100.12100.12103.89100.211 8201 823 775.355
АВТОБФ БП103.04.2020100.5+1.5+1.52%9999.0199.01100.599.77335334 222.69
АВТОБФ БП203.04.2020100.7+0.29+0.29%100.41100.42100100.7100.531 8481 857 854.9106
Автодор1P103.04.2020101.99+0.41+0.40%101.58101.99101.99101.99101.9933 059.72
Автодор2Р103.04.2020N/A100N/AN/AN/AN/A000
Автодор2Р203.04.2020100.6+0.1+0.10%100.5100.76100.6100.76100.6533 019.62
Автодор2Р303.04.2020101.7800%101.78101.9101.2101.9101.222 0702 095 190.118
Автодор2Р403.04.2020102−2.96−2.82%104.96100.1100.1102100.7333 0222
Автодор2Р503.04.202098.94+0.66+0.67%98.2896.5696.5698.9498.5104 946103 367 521.738
АгроКомБО103.04.20203.28+0.03+0.92%3.253.593.214.53.495732 527.544
Агронова0103.04.202099.900%99.999.999.999.999.932 9971
АЗБУКАВКП103.04.2020101+0.97+0.97%100.03100.55100.06101.79100.344 0494 062 865.1131
АйДиЭфБ0103.04.202097.19+0.29+0.30%96.997.7696.9197.7697.42600584 513104
АйДиЭфБ0203.04.2020N/A100N/AN/AN/AN/A000
АИЖ11-1А103.04.2020N/AN/AN/AN/AN/AN/A000
АИЖ11-1А203.04.2020N/A100N/AN/AN/AN/A000
АИЖ11А1/1203.04.2020N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1303.04.2020N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1203.04.2020N/A100N/AN/AN/AN/A000
АИЖ11А2/1303.04.2020N/A100N/AN/AN/AN/A000
АИЖК-12 А203.04.2020N/A101.05N/AN/AN/AN/A000
АИЖК-13 А203.04.2020N/A102.4N/AN/AN/AN/A000
АИЖК14-2А303.04.2020N/A107.4N/AN/AN/AN/A000
АИЖК14-3А103.04.2020N/AN/AN/AN/AN/AN/A000
АИЖК14-3А203.04.2020N/AN/AN/AN/AN/AN/A000
АИЖК2014А303.04.2020N/A101N/AN/AN/AN/A000
АйТеко1Р0103.04.2020N/A102.5N/AN/AN/AN/A000
АккордФ 0103.04.2020N/AN/AN/AN/AN/AN/A000
Акрон 0403.04.2020100.55+0.4+0.40%100.15100.4100.3100.55100.532424 1285
Акрон 0503.04.2020100.55−0.02−0.02%100.57100.55100.55100.55100.5566 0332
Акрон Б1P103.04.2020100.5+0.05+0.05%100.45100.45100.45101.83100.75148149 1056
Акрон Б1P203.04.2020100.06−2.34−2.29%102.4100.06100.06100.06100.0611 000.61
Акрон Б1P303.04.202099.97−0.03−0.03%10099.9799.9799.9799.972322 993.13
АЛЬФА БО3903.04.2020N/A101.4N/AN/AN/AN/A000
АЛЬФА БО4003.04.2020N/A101.9N/AN/AN/AN/A000
Альфа-Б2Р103.04.2020101.25+0.71+0.71%100.54100.19100.19101.25100.83838 305.65
АЛЬФА-Б2Р203.04.2020102.5+0.01+0.01%102.49102.49102.4102.5102.47219224 409.219
АЛЬФА-Б2Р303.04.2020104.33+0.84+0.81%103.49105.5102.9105.5104.32930 039.99
АЛЬФА-Б2Р403.04.2020N/A101.6N/AN/AN/AN/A000
АЛЬФА-Б2Р503.04.2020100.6+0.48+0.48%100.12100.22100.22100.6100.439 6739 715 052.440
АльфаБО-1303.04.2020N/A100.12N/AN/AN/AN/A000
АльфаБО-1403.04.2020116.3+11.3+10.76%10596.2596.25116.3108.9577 626.56
АльфаБО-1503.04.2020N/A100.79N/AN/AN/AN/A000
АльфаБО-1603.04.2020N/A99.9N/AN/AN/AN/A000
АльфаБО-1703.04.2020101.25−4.45−4.21%105.7101.1101.1101.25101.27575 9002
АльфаБО-1803.04.202097.89+1.49+1.55%96.496.0496.0497.9797.17357346 897.475
АльфаБО-1903.04.2020102.7+0.2+0.20%102.5102.5100.52102.7102.3999 215.24
АльфаБО-2003.04.2020100.46+0.01+0.01%100.45100.46100.46100.46100.462626 119.62
АльфаБО-2103.04.202010100%101101100.98101100.98168169 654.28
АльфаБО-2203.04.2020N/A100.28N/AN/AN/AN/A000
АПРИФП БП103.04.202099.39+1.39+1.42%9897.5197.599.6798.34446438 575.168
АПРИФП БП203.04.202090.9+1.9+2.13%899288.9292.3890.29992895 721.374
АПРИФП БП303.04.202088.7+1.34+1.53%87.3687.0587.0588.9987.87631554 440.174
Апт36,61P103.04.2020N/AN/AN/AN/AN/AN/A000
АРАГОН БП103.04.2020N/A100N/AN/AN/AN/A000
АРАГОН БП203.04.2020N/A101N/AN/AN/AN/A000
АРАГОН об03.04.2020N/A101N/AN/AN/AN/A000
АрчерФин0103.04.2020N/A0.59N/AN/AN/AN/A000
АС ФИН1Р103.04.2020N/A100N/AN/AN/AN/A000
Атомстр 0103.04.2020101.18+0.19+0.19%100.99102.85100.21102.85101.01641647 483.531
АтомэнпБО703.04.2020N/A110N/AN/AN/AN/A000
АтомэнпБО803.04.2020106.700%106.7106.7106.7106.7106.733 2012
АшинМЗ БО103.04.202079.04−0.84−1.05%79.8879.9578.1579.9579.84227181 242.515
БалтЛизБО103.04.2020N/A108N/AN/AN/AN/A000
БалтЛизБО203.04.2020N/A100N/AN/AN/AN/A000
БалтЛизБО303.04.2020N/A110N/AN/AN/AN/A000
БалтЛизБП103.04.2020100.57−0.11−0.11%100.68100.42100.41100.79100.69569100 264.7330
БалтЛизБП203.04.2020100−0.99−0.98%100.99100.9999.99101100.792 3402 122 632.6381
БанкГПБ1Р103.04.2020N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р203.04.2020N/AN/AN/AN/AN/AN/A000
Башкорт8об03.04.2020101.6+1.57+1.57%100.03124.99101.6124.99115.99269 047.523
Башнефть0403.04.2020107.82+9.79+9.99%98.03107.81107.81107.82107.821010 781.92
Башнефть0603.04.2020101.75+1.73+1.73%100.02100.89100.8101.75101.7530 17130 697 485.68
Башнефть0703.04.202099.99+1.48+1.50%98.5199.299.299.9999.91109 991.12
Башнефть0803.04.2020105.2+4.11+4.07%101.09103.07103.07105.2104.4933 134.72
Башнефть0903.04.2020100.300%100.398.198.1100.399.5676 9693
БашнфБ1P1R03.04.2020N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R03.04.2020N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R03.04.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО1003.04.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО203.04.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО303.04.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО403.04.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО503.04.2020N/A102.19N/AN/AN/AN/A000
БашнфтБО603.04.2020109.5+0.01+0.01%109.49109.51109.5109.51109.5124135 7815
БашнфтБО703.04.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО803.04.2020N/A112N/AN/AN/AN/A000
БашнфтБО903.04.2020N/A106.8N/AN/AN/AN/A000
БДеньги1Р103.04.202093.19+0.04+0.04%93.1593.1592.4293.2492.873 6973 433 269.2127
Беларусь0303.04.2020101.29−0.26−0.26%101.55101.8999.2102.71101.551 1041 121 155.749
Беларусь0403.04.2020100.79+0.59+0.59%100.2100.2499.68100.79100.1516 79416 818 615.780
БелгОб201303.04.2020101.29+1.03+1.03%100.26101.49100.02101.49101.0271 414.347
БелгОб201403.04.2020105.17−0.03−0.03%105.2105.11104.56105.49105.324 747249 967.23335
БелгОб201503.04.2020101.51−1−0.98%102.51101.3101.3102.6101.4716216 438.8517
БелгОб201603.04.2020103−0.5−0.48%103.5103.4101.71103.48102.766970 904.37
БелгОб201703.04.2020102.2−2.3−2.20%104.5102.2102.2102.2102.21010 22010
БелОб3401203.04.2020N/A104.75N/AN/AN/AN/A000
БелОб3401303.04.202010000%10010010010010011 0001
БелугаБО-403.04.2020N/A100N/AN/AN/AN/A000
БелугаБО-503.04.2020101+1.99+2.01%99.01103100103100.1257128 6308
БелугаБП103.04.2020100.01−0.99−0.98%101100.01100.01100.02100.01139139 0146
БелугаБП203.04.2020101.98+2.48+2.49%99.599.8199.8102100.51 6321 640 179.7109
БелугаБП303.04.2020100+0.01+0.01%99.9998.9998.8310099.7388386 847.618
БизнКонс 103.04.2020N/A65N/AN/AN/AN/A000
БКЕ БО 1P203.04.2020100.7500%100.75100.75100.75100.75100.752 1802 196 3503
БКЕ БО 1P303.04.2020101.1+0.2+0.20%100.9100.899.9101.1100.233838 0885
БКЗФин 0103.04.2020N/A85N/AN/AN/AN/A000
БрайтФ БП103.04.2020N/A99.8N/AN/AN/AN/A000
Брус 1P0103.04.202093.05−0.65−0.69%93.794939493.4929 05027 040 627.2327
БСК 1P103.04.202099+1+1.02%9898.0197.969998.5677666 857.922
БЭЛТИ БОП103.04.202094.5−2.19−2.26%96.6996.6892.2296.6894.621 4481 219 330.2825
БЭЛТИ БОП203.04.202087.99−1.43−1.60%89.4289.1986.189.1987.22465405 591.952
ВБРР 1P-0303.04.2020N/A102.32N/AN/AN/AN/A000
ВБРР Б1P103.04.2020100.8−0.2−0.20%101100.8100.8100.8100.85050 4001
ВБРР Б1P203.04.2020N/A100.39N/AN/AN/AN/A000
ВейлФин103.04.202077+1+1.32%7689768980.6732 4203
ВертолетБ103.04.2020N/A109.8N/AN/AN/AN/A000
ВертолетБ203.04.2020N/A99N/AN/AN/AN/A000
ВертолетБ303.04.2020N/A60.22N/AN/AN/AN/A000
ВертолетБ403.04.2020N/A103N/AN/AN/AN/A000
ВерЦемЗав103.04.2020N/A91.95N/AN/AN/AN/A000
ВитаЛайнБ103.04.202099.2+0.2+0.20%999998.95100.9899.03595589 236.527
ВлгОб3500603.04.2020102.06+0.16+0.16%101.9101.91101.9102.06102.032 327593 572.8419
ВлгОб3500703.04.2020102.14+0.05+0.05%102.09102.08101.49102.14102.08330336 860.323
ВолгКапПБ103.04.20204.5+0.5+12.50%44.084.0854.641275 896.414
Волгогр 0803.04.2020102.05−0.12−0.12%102.17102.1101.37102.11101.716 1452 500 025.2458
ВолгСпорт103.04.2020N/A100N/AN/AN/AN/A000
ВолгСпорт203.04.2020N/A100N/AN/AN/AN/A000
ВостЭксБ 303.04.2020100+2+2.04%98100100100100100 0001 0001
ВСИА2012 А03.04.2020N/A102.76N/AN/AN/AN/A000
ВСИА2012 Б03.04.2020N/AN/AN/AN/AN/AN/A000
ВсИнстрБО103.04.202096+1+1.05%9596.9995.0196.9996.021 6371 571 883.468
ВсИнстрБО203.04.202096.25+0.65+0.68%95.695.895.897.1396.22155149 135.632
ВСК 01P-0103.04.2020100.15+0.84+0.85%99.31100.1699.5100.89100.23325325 73430
ВТБ 2ИПА03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ03.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-1003.04.2020100.4+0.06+0.06%100.34100.37100.35100.49100.41 9181 925 688.526
ВТБ Б-1-1103.04.2020N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-1303.04.2020100.41+0.01+0.01%100.4100.37100.37100.53100.411 3441 349 56621
ВТБ Б-1-1803.04.2020100.36+0.15+0.15%100.21100.18100.18100.36100.33210210 695.59
ВТБ Б-1-2503.04.2020100.28−0.05−0.05%100.33100.2100100.4100.1343 16743 224 465.491
ВТБ Б-1-2603.04.2020100.16−0.06−0.06%100.2299.9699.96100.26100.15157157 232.911
ВТБ Б-1-2803.04.2020100.19+0.04+0.04%100.15100.1100.1100.21100.181 5171 519 659.128
ВТБ Б-1-2903.04.2020100.28−0.06−0.06%100.34100.35100.14100.35100.26317317 824.620
ВТБ Б-1-3003.04.202084−3.72−4.24%87.7284.088484.584.06396332 893.822
ВТБ Б-1-3103.04.2020100.25+0.01+0.01%100.24100.06100.05100.26100.2315 35615 392 025.635
ВТБ Б-1-3303.04.2020100.22+0.05+0.05%100.17100.17100.17100.35100.23430430 997.714
ВТБ Б-1-3503.04.202097.89−1.19−1.20%99.0897.0497.0497.997.122221 365.94
ВТБ Б-1-3803.04.2020100−0.1−0.10%100.199.7199.71100.1999.9995993 976.721
ВТБ Б-1-3903.04.202097+0.02+0.02%96.9896.996.6697.0396.783 0862 986 658.379
ВТБ Б-1-4003.04.2020100.19+0.18+0.18%100.01100.76100100.76100.01396396 052.29
ВТБ Б-1-4103.04.202099.9+0.02+0.02%99.8899.6199.4999.999.5219 12219 029 952.162
ВТБ Б-1-4503.04.202099.62+0.65+0.66%98.9796.1496.1499.6296.246764 483.47
ВТБ Б-1-4703.04.202089.3+4.3+5.06%8589.38989.9989.36134119 741.821
ВТБ Б-1-4803.04.202099.64−0.1−0.10%99.7499.399.399.9999.968 2098 205 884.437
ВТБ Б-1-4903.04.202099.4500%99.4599.5299.2199.5599.446 0426 008 464.655
ВТБ Б-1-5003.04.202099.74+0.38+0.38%99.3699.9999.7499.9999.9132 997.22
ВТБ Б-1-5103.04.202085.93+1.93+2.30%8495849587.311513 0977
ВТБ Б-1-5203.04.202093.92+0.58+0.62%93.3494.9692.694.9692.997266 9509
ВТБ Б-1-5303.04.202093.3+0.25+0.27%93.0592.0192.0194.7693.214844 741.220
ВТБ Б-1-5403.04.202095+4+4.40%9197959897.97402393 82013
ВТБ Б-1-5503.04.2020N/A95N/AN/AN/AN/A000
ВТБ Б-1-5603.04.20209000%909090909021 8002
ВТБ Б-1-5803.04.2020N/A100N/AN/AN/AN/A000
ВТБ Б-1-5903.04.202090.01−9.99−9.99%10090.0190.0190.0190.014944 104.92
ВТБ Б-1-6003.04.202099.99+3+3.09%96.9994.5294.5210095.815148 862.29
ВТБ Б-1-6203.04.2020100.76+0.38+0.38%100.3899.5199.51102.999.733837 898.114
ВТБ Б-1-6503.04.202095+9.7+11.37%85.3959595951312 3502
ВТБ Б-1-803.04.2020101.96+0.35+0.34%101.61101.41101.41101.97101.51207210 125.67
ВТБ БО-2603.04.2020100.3500%100.35100.73100.27100.73100.43264265 138.845
ВТБ БО-3003.04.2020100.99−0.11−0.11%101.199.999.9100.9999.92102101 919.82
ВТБ БО-4303.04.2020100.2+0.15+0.15%100.05100.2100.07100.2100.1132132 1346
ВЦЗ 1P1R03.04.2020102.05+0.06+0.06%101.99102101.88102.15102.06286291 883.211
ВымпелКБО203.04.2020N/AN/AN/AN/AN/AN/A000
ВымпелКБО303.04.2020N/A96.5N/AN/AN/AN/A000
ВымпелКом103.04.2020N/A108.99N/AN/AN/AN/A000
ВымпелКом203.04.2020N/A98N/AN/AN/AN/A000
ВымпелКом403.04.20209800%9898989898125122 5006
ВЭБ 1P-1203.04.2020103.94+0.89+0.86%103.05103.82103.8103.94103.8152157 782.810
ВЭБ 1P-1303.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1403.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1503.04.2020N/A102.98N/AN/AN/AN/A000
ВЭБ 1P-1603.04.2020104.44+3.34+3.30%101.1102.85101.5104.44103.793 1783 298 499.312
ВЭБ 1P-1703.04.2020102.3−0.09−0.09%102.39101.99101.2102.3102.2911 03411 286 779.218
ВЭБ ПБО1Р103.04.2020N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р303.04.2020N/A103.65N/AN/AN/A101.4844000
ВЭБ ПБО1Р503.04.2020N/A105N/AN/AN/AN/A000
ВЭБ ПБО1Р803.04.2020N/A95N/AN/AN/AN/A000
ВЭБ ПБО1Р903.04.2020102.1+0.11+0.11%101.99102.51101.71102.6102.0217 00317 346 462.883
ВЭБ.РФ 0603.04.2020N/A101.3N/AN/AN/AN/A000
ВЭБ.РФ 0803.04.2020N/A101.5N/AN/AN/AN/A000
ВЭБ.РФ 0903.04.2020101.700%101.7101.7101.5101.7101.95793806 43515
ВЭБ.РФ 1003.04.2020N/A101.31N/AN/AN/AN/A000
ВЭБ.РФ 1803.04.2020N/A100.9N/AN/AN/AN/A000
ВЭБ.РФ 1903.04.2020102.35−0.05−0.05%102.4102.5102.35102.5102.4322 048.52
ВЭБ.РФ 2103.04.2020N/A103N/AN/AN/AN/A000
ВЭБ.РФ 3103.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б0503.04.2020N/A101N/AN/AN/AN/A000
ВЭБ.РФ Б1103.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1803.04.202097−0.06−0.06%97.0699.3296.0499.3297.036 4506 258 468.9229
ВЭБ1P-К23503.04.2020N/A100N/AN/AN/AN/A000
ВЭБ1P-К23603.04.2020N/A100N/AN/AN/AN/A000
ВЭБ1P-К23803.04.2020N/A100N/AN/AN/AN/A000
ВЭБ1P-К23903.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-103.04.2020N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-103.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0103.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0303.04.2020100.88−0.11−0.11%100.9910099.99103.94100.441 833184 114.590
ВЭБлизБ0403.04.202095.14−2.86−2.92%9895.1495.1495.1495.141951.41
ВЭБлизБ0503.04.2020N/A102.99N/AN/AN/AN/A000
ВЭБлизБ0603.04.2020N/A99N/AN/AN/AN/A000
ВЭБлизБ0703.04.20209900%99100.0499100.0499.211110 912.87
ВЭБлизБ0903.04.2020N/AN/AN/AN/AN/AN/A000
ВЭБлизинг303.04.202099.7+0.72+0.73%98.9899.799.799.799.72928 91315
ВЭБлизинг403.04.202010000%10010010010010055 0002
ВЭБлизинг503.04.2020N/A101N/AN/AN/AN/A000
ВЭБлизинг803.04.2020N/A99N/AN/AN/AN/A000
ВЭБлизинг903.04.2020N/A100.05N/AN/AN/AN/A000
ВЭБПБО1Р1003.04.2020100.4+0.4+0.40%100100.66100.2100.66100.36823825 923.112
ВЭБПБО1Р1103.04.2020N/AN/AN/AN/AN/AN/A000
Газпнф1P1R03.04.2020103.75−0.11−0.11%103.86103.9101.61103.99102.421111 266.56
Газпнф1P2R03.04.2020N/AN/AN/AN/AN/AN/A000
Газпнф1P3R03.04.2020102.25+0.46+0.45%101.79102.3101.52102.3102.17385393 362.779
Газпнф1P4R03.04.2020N/A102.63N/AN/AN/AN/A000
Газпнф1P5R03.04.2020N/A100.5N/AN/AN/AN/A000
Газпнф1P6R03.04.2020100.5−0.35−0.35%100.8510199.28101100.61100100 60516
Газпнф3P1R03.04.202099.79+1.77+1.81%98.0299.8998.9799.8999.552120 904.66
Газпнф3P2R03.04.20209900%999998.9999.299.093 4283 396 720.647
Газпнф3P3R03.04.202097.5+0.11+0.11%97.3997.597.597.597.5299291 5254
Газпрнеф1003.04.2020100.5−0.5−0.50%101101100.5101100.522121 1107
ГазпрнефБ103.04.2020103.46+2.12+2.09%101.34103.46103.46103.46103.411 034.61
ГазпрнефБ303.04.2020N/A100.25N/AN/AN/AN/A000
ГазпрнефБ403.04.2020101.6−1.51−1.46%103.11103.55101.6103.55102.933 0873
ГазпромБ1903.04.2020N/AN/AN/AN/AN/AN/A000
ГазпромБ2003.04.2020N/AN/AN/AN/AN/AN/A000
ГазпромБ2203.04.2020102.7500%102.75102.94102.74102.94102.859 99810 282 48315
ГазпромБ2303.04.2020102.01−0.74−0.72%102.75105.75101105.75102.61 1221 151 138.619
ГазпромБО703.04.2020N/AN/AN/AN/AN/AN/A000
ГазпромКP103.04.2020102+1.25+1.24%100.75101101102101.951 2831 308 028.611
ГазпромКP203.04.2020101.05−0.94−0.92%101.99101.05101.05101.05101.053333 346.51
ГазпромКБ103.04.2020N/A98.5N/AN/AN/AN/A000
ГазпромКБ203.04.202099.71+6.69+7.19%93.0210599.7110599.83102101 8256
ГазпромКБ303.04.202099.35+0.82+0.83%98.539892.1299.3596.04201193 0446
ГазпромКБ403.04.2020N/A100N/AN/AN/AN/A000
ГазпромКБ503.04.2020105.55−1.45−1.36%107105.32105.32107.97105.522 2972 423 868.781
ГазпромКБ603.04.2020N/A107.9N/AN/AN/AN/A000
ГарИнв1P0403.04.2020N/A100.5N/AN/AN/AN/A000
ГарИнв1P0503.04.202085.2−0.73−0.85%85.9385.9585.148785.6120 12217 227 332.1694
ГарИнв1P0603.04.202085.3+0.2+0.24%85.187.938587.9385.04615522 992.334
ГлДорога 303.04.2020N/A96N/AN/AN/AN/A000
ГлДорога 603.04.202090−2−2.17%9286.2586.259189.0832 672.53
ГлДорога 703.04.202080.21−1.79−2.18%8280.2180.2180.2180.211802.11
ГПБ 1203.04.2020N/A103.3N/AN/AN/AN/A000
ГПБ 1P-04P03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P03.04.2020104.27−0.18−0.17%104.45104.45104.1104.45104.3635 42636 968 999.132
ГПБ 1P-06P03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП03.04.202010000%10010010010010044 0001
ГПБ БО-0703.04.2020N/A103N/AN/AN/AN/A000
ГПБ БО-0803.04.2020N/A100.7N/AN/AN/AN/A000
ГПБ БО-0903.04.2020100+1.63+1.66%98.371001001001001010 0002
ГПБ БО-1003.04.202097−3−3.00%10010095.0710097.082221 356.813
ГПБ БО-1303.04.2020100.39−0.21−0.21%100.6100.6100.39100.6100.42299300 269.66
ГПБ БО-1403.04.2020102+0.01+0.01%101.99101.98101.98102.4102.281 0261 049 402.513
ГПБ БО-1503.04.2020N/A100.61N/AN/AN/AN/A000
ГПБ БО-1603.04.2020N/A101.49N/AN/AN/A100.9000
ГПБ БО-1703.04.2020100.5−0.4−0.40%100.9100.98100.11101.27100.342 4082 416 301.910
ГПБ БО-1803.04.202099.5−1−1.00%100.598.0298.02100.8100.52524 731.55
ГПБ БО-1903.04.2020100.05−0.95−0.94%101100100101100.251010 061.54
ГПБ БО-2403.04.2020100.61−0.02−0.02%100.63100.61100.61102.34100.8382385 039.56
ГПБ БО-2503.04.2020101.27+0.31+0.31%100.96100.9100.23101.27101.189 5479 659 654.619
ГПБ001P03P03.04.2020101.75−1.95−1.88%103.7102.51101.75102.51101.799596 7033
ГПБ001P09P03.04.2020103.3−0.2−0.19%103.5102102103.3102.01101103 0333
ГПБ001P10P03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ001P11P03.04.2020N/A105N/AN/AN/AN/A000
ГПБ001P12P03.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ001P13P03.04.2020103.1500%103.15103.15103.15103.15103.15726748 86918
ГПБ001P14P03.04.202099.8+1.8+1.84%9899.799.799.899.84 0003 991 894.53
ГПБ002P-0303.04.2020N/A100N/AN/AN/AN/A000
ГПБ002P-0803.04.2020N/A100N/AN/AN/AN/A000
ГПБ002P-0903.04.2020N/A97.41N/AN/AN/AN/A000
ГПБ002P-1103.04.2020N/A98.26N/AN/AN/AN/A000
ГПБ002P-1203.04.2020N/AN/AN/AN/AN/AN/A000
ГПБ002P-1303.04.2020N/A100N/AN/AN/AN/A000
ГрузЦ БОП203.04.2020102.46−0.02−0.02%102.48102.45101.24102.46102.12771 4855
ГрузЦ БОП303.04.2020100.99+1.39+1.40%99.699.5399.1102100.771271 279 79630
ГрузЦ БОП403.04.2020100−0.95−0.94%100.95100100101100.4223230 9709
ГТЛК 1P-0103.04.2020N/A95.01N/AN/AN/AN/A000
ГТЛК 1P-0203.04.2020N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0303.04.2020106.8+0.79+0.75%106.01106.47105.45107106.6311 51312 269 191.329
ГТЛК 1P-0403.04.2020103+1.22+1.20%101.78102.49102.18103.98102.444 7564 872 036.456
ГТЛК 1P-0503.04.2020N/A104.9999N/AN/AN/A98.9445000
ГТЛК 1P-0603.04.2020102.49+1.01+1.00%101.48102.49102.49102.49N/A1887.031
ГТЛК 1P-0703.04.202095.3+0.73+0.77%94.5794.1993.5295.394.233 2733 084 268.555
ГТЛК 1P-0803.04.202093.74+1.14+1.23%92.693.019393.7993.04843784 31815
ГТЛК 1P-0903.04.202095.7+0.02+0.02%95.6895.0195.0195.795.67670641 004.524
ГТЛК 1P-1003.04.202092.89−0.6−0.64%93.4993.4992.193.4992.2519 01317 539 692.550
ГТЛК 1P-1203.04.2020102.49+0.64+0.63%101.85104.94102.49104.94102.51336344 420.93
ГТЛК 1P-1303.04.2020101.9+0.35+0.34%101.55102.5101.5102.5101.821 7041 735 032.223
ГТЛК 1P-1403.04.2020101.2−1.06−1.04%102.26101101101.25101.09896905 802.611
ГТЛК 1P-1503.04.202096.7900%96.7996.9896.029796.217 62716 957 867.7129
ГТЛК 1P-1603.04.202092.45−0.05−0.05%92.592.591.592.7591.5483 83576 906 929.690
ГТЛК БО-0303.04.2020N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0403.04.202099+0.58+0.59%98.4299.4997.5199.4998.522423 645.58
ГТЛК БО-0503.04.2020N/A108.86N/AN/AN/AN/A000
ГТЛК БО-0603.04.2020N/A100.85N/AN/AN/AN/A000
ГТЛК БО-0703.04.2020100.49−0.1−0.10%100.59101100.49102.6100.786969 539.334
ГТЛК БО-0803.04.2020106.25+3.1+3.01%103.15103103106.25105.067982 999.510
ГТЛК1520 203.04.2020N/AN/AN/AN/AN/AN/A000
ДДёнерБОП103.04.202098+1.98+2.06%96.0296.0295.0199.4297.076291 2206
ДДёнерБОП203.04.20209500%9593.593.59896.6192888 84624
ДелоПортс103.04.2020N/A96N/AN/AN/AN/A000
ДелПорт1P103.04.2020101.200%101.2101101101.2101500505 019.44
ДелПорт1P203.04.2020N/AN/AN/AN/AN/AN/A000
Держава 0303.04.2020N/A103N/AN/AN/AN/A000
ДержаваБ0103.04.2020N/A100N/AN/AN/AN/A000
ДерПлат1P103.04.2020N/A100N/AN/AN/AN/A000
ДерПлат1P203.04.2020N/A99.45N/AN/AN/AN/A000
ДерПлат1P303.04.2020N/A100N/AN/AN/AN/A000
ДетМир Б-403.04.2020N/A100N/AN/AN/AN/A000
ДетМир БО503.04.202099+1.22+1.25%97.7898.9959998.442 2112 176 421.7142
ДетМир БО703.04.2020101.9−0.1−0.10%102102.35101.9104.23102.03965984 556.9103
ДиалексП0103.04.2020N/A100N/AN/AN/AN/A000
ДОК-15 БО103.04.202010000%10010010010010011 0001
ДОМ 1P-3R03.04.2020N/A100.55N/AN/AN/AN/A000
ДОМ 1P-4R03.04.2020N/A102N/AN/AN/AN/A000
ДОМ 1P-5R03.04.2020N/A101.17N/AN/AN/A101.45000
ДОМ 1P-6R03.04.2020N/A102N/AN/AN/AN/A000
ДОМ 1P-7R03.04.2020N/A122.48N/AN/AN/AN/A000
ДОМ.РФ Б1003.04.2020N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-503.04.2020N/A102.04N/AN/AN/AN/A000
ДОМ.РФ Б-603.04.2020N/A100.3N/AN/AN/AN/A000
ДОМ.РФ Б-703.04.2020N/A100.65N/AN/AN/AN/A000
ДОМ.РФ Б-803.04.2020N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-903.04.2020101.69−3.29−3.13%104.9899.1699.16101.69100.432020 0852
ДОМ.РФ14об03.04.2020N/A106.29N/AN/AN/AN/A000
ДОМ.РФ15об03.04.2020N/A113.65N/AN/AN/AN/A000
ДОМ.РФ16об03.04.2020102.48+0.01+0.01%102.47102.48102.48102.48102.481256.21
ДОМ.РФ17об03.04.2020103.200%103.2103.2103.2103.2103.21619.21
ДОМ.РФ18об03.04.2020N/A98.8N/AN/AN/AN/A000
ДОМ.РФ1P1R03.04.2020N/A100.85N/AN/AN/AN/A000
ДОМ.РФ1P2R03.04.2020N/A102.6N/AN/AN/AN/A000
ДОМ.РФ20об03.04.2020N/A102.89N/AN/AN/AN/A000
ДОМ.РФ24об03.04.2020N/A100N/AN/AN/AN/A000
ДОМ.РФ25об03.04.2020N/A100N/AN/AN/AN/A000
ДОМ.РФ26об03.04.2020N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об03.04.2020N/A102.4N/AN/AN/AN/A000
ДОМ.РФ31об03.04.2020N/A100N/AN/AN/AN/A000
ДОМРФИА 0103.04.2020N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0203.04.2020N/A106.4N/AN/AN/AN/A000
ДОМРФИА 0303.04.2020N/A106.5N/AN/AN/AN/A000
ДОМРФИА 0403.04.2020N/AN/AN/AN/AN/AN/A000
ДОМРФИА 1P03.04.2020N/A108.5N/AN/AN/AN/A000
ДОМРФИА 2P03.04.2020106.4+0.39+0.37%106.01106.4106.4106.4106.42 009745 244.55
ДрктЛиз1P103.04.202097.93+0.23+0.24%97.797.7195.7598.9997.73225219 893.522
ДрктЛиз1P203.04.202094.5+0.1+0.11%94.494.493.5194.593.64252235 965.421
ДрктЛиз1P303.04.202094.65−0.33−0.35%94.989493.9594.6594.191514 128.53
ДрктЛиз1P403.04.202091+0.1+0.11%90.99089.919190.4610292 269.712
ДФФ 1Р-0103.04.202095.39+0.4+0.42%94.999594.6297.4895.069 5159 044 559.6136
ДФФ БО1P-203.04.202098+0.55+0.56%97.4597.897.59897.73134130 956.620
ЕАБР 1Р-0103.04.202096.2−3.7−3.70%99.992.9192.9196.294.5643 782.23
ЕАБР 1Р-0203.04.2020N/A103N/AN/AN/AN/A000
ЕАБР 1Р-0303.04.2020N/A101.5N/AN/AN/AN/A000
ЕАБР 1Р-0403.04.2020N/A104.25N/AN/AN/AN/A000
ЕАБР 1Р-0503.04.2020N/A100.1N/AN/AN/AN/A000
ЕАБР0503.04.2020N/A102.55N/AN/AN/AN/A000
ЕАБР0603.04.2020100.500%100.5100.5100.5100.5100.5402404 0103
ЕАБР0703.04.2020N/A77.16N/AN/AN/AN/A000
ЕАБР0803.04.2020N/A101.5N/AN/AN/AN/A000
ЕАБР0903.04.2020N/A100.15N/AN/AN/AN/A000
ЕАБР1003.04.2020N/AN/AN/AN/AN/AN/A000
ЕАБР1103.04.20209800%98123.0398123.03116.7744 670.92
ЕвропланБ203.04.2020N/A99.5N/AN/AN/AN/A000
ЕвропланБ303.04.202099.99+1.13+1.14%98.8698.8598.8599.9999.424847 720.310
ЕвропланБ503.04.2020100.6900%100.6999.3199.31100.69100.549191 490.56
ЕвропланБ603.04.2020100+1+1.01%9910099.991001001817 999.85
ЕвропланБ703.04.2020N/A99N/AN/AN/AN/A000
ЕвропланБ803.04.202099.6+0.59+0.60%99.0110099.1110099.96217216 913.341
ЕврфНедвБ103.04.2020N/A100N/AN/AN/AN/A000
ЕврХимБ1Р203.04.2020100.4400%100.44100.44100.44100.44100.44137137 602.83
ЕврХимБ1Р303.04.2020102.2+0.2+0.20%102102102102.2102.21 5241 557 515.97
ЕврХимБ1Р403.04.2020101.5−0.4−0.39%101.9101.5101.5101.5101.57576 1252
ЕврХимБ1Р503.04.2020103.02+2.02+2.00%101103.02103.02103.02103.02100103 0201
ЕврХимБ1Р603.04.202099.08−1.41−1.40%100.49100.599.0810199.782827 938.64
ЕврХол1P1R03.04.2020104.6+0.1+0.10%104.5104.3104104.68104.53373389 897.219
ЕврХол2P1R03.04.2020100.35+0.4+0.40%99.95100.35100100.35100.355 4665 484 952.54
ЖКИнвБО0103.04.202099.34−1.16−1.15%100.599.169599.3498.351 4671 442 777.940
ЖКХРСЯ БО103.04.2020101.48−0.11−0.11%101.59101.5101101.5100.3811 34811 486 925.6201
ЗавдКЭС1P103.04.202094+1.25+1.35%92.7592.5292.59493.298983 027.519
ЗенитБО-0903.04.2020N/A99.79N/AN/AN/AN/A000
ЗенитБО-1303.04.202098.95+0.95+0.97%9898.9598.9598.9598.9532 968.51
ЗЕНИТБО1Р403.04.2020N/A100N/AN/AN/AN/A000
ЗЕНИТБО1Р503.04.202098.8+0.8+0.82%98989898.8898.77736726 925.46
ЗЕНИТБО1Р603.04.2020N/AN/AN/AN/AN/AN/A000
ЗЕНИТБО1Р703.04.2020N/A102N/AN/AN/AN/A000
ЗСД 0103.04.2020N/A103N/AN/AN/AN/A000
ЗСД 0203.04.2020N/A100N/AN/AN/AN/A000
ЗСД 0303.04.2020N/A107N/AN/AN/AN/A000
ЗСД 0403.04.2020N/A109.85N/AN/AN/AN/A000
ЗСД 0503.04.2020N/A107N/AN/AN/AN/A000
ЗСКБ БО-П103.04.2020N/A100.39N/AN/AN/AN/A000
ИА АкБар2А03.04.2020N/A103.15N/AN/AN/AN/A000
ИА АкБарсА03.04.2020N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ03.04.2020N/AN/AN/AN/AN/AN/A000
ИА БСПБ2 103.04.2020N/A104.45N/AN/AN/AN/A000
ИА Вега1 А03.04.2020N/A100.15N/AN/AN/AN/A000
ИА Вега2 А03.04.2020N/A100.15N/AN/AN/AN/A000
ИА ДВИЦ1 А03.04.2020N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P103.04.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P203.04.2020N/A102.95N/AN/AN/AN/A000
ИА ДОМ 5P103.04.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ 5P203.04.2020N/A98.17N/AN/AN/AN/A000
ИА ДОМ 6P203.04.2020107.61+1.91+1.81%105.7106.25105.55107.61105.93 0052 094 627.7111
ИА ДОМ 7P203.04.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P203.04.2020N/A103N/AN/AN/AN/A000
ИА ДОМ 9P203.04.2020105.31+0.15+0.14%105.16105.31105.31105.31105.31108 266.415
ИА ДОМ10P203.04.2020N/A102.9N/AN/AN/AN/A000
ИА ДОМ11P203.04.2020N/A99.1N/AN/AN/AN/A000
ИА ДОМ12P203.04.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P203.04.2020N/AN/AN/AN/AN/AN/A000
ИА ИНТЕХ А03.04.2020N/A100.2N/AN/AN/AN/A000
ИА КМ 0103.04.2020N/AN/AN/AN/AN/AN/A000
ИА ПСПб А03.04.2020100.99−0.01−0.01%101100.99100.99100.99100.991148.771
ИА ТФБ1 А03.04.2020N/A103.5N/AN/AN/AN/A000
ИА ХМБ-2 А03.04.2020N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б03.04.2020N/AN/AN/AN/AN/AN/A000
ИАВ 3 А03.04.2020N/A100N/AN/AN/AN/A000
ИАВ 4 А03.04.2020N/A100.6N/AN/AN/AN/A000
ИАВ 503.04.2020N/A98N/AN/AN/AN/A000
ИАВТБ-БМ2А03.04.2020N/AN/AN/AN/AN/AN/A000
ИАМетинв-203.04.2020N/A101.7N/AN/AN/AN/A000
ИАМлтор1А303.04.2020N/A101.35N/AN/AN/AN/A000
ИАМлтор1А403.04.2020N/A103.05N/AN/AN/AN/A000
ИАМлторг1А03.04.2020N/A100.5N/AN/AN/AN/A000
ИАМлторг2А03.04.2020N/A101.5N/AN/AN/AN/A000
ИАНадежД1А03.04.2020N/A100.25N/AN/AN/AN/A000
ИАПульс-1А03.04.2020N/A100.2N/AN/AN/AN/A000
ИАПульс-2А03.04.2020N/A100.1N/AN/AN/AN/A000
ИАСанр1А03.04.2020N/A100.7N/AN/AN/AN/A000
ИАСанр2А03.04.2020N/A100.85N/AN/AN/AN/A000
ИАСОЮЗ-1А03.04.2020N/A100.6N/AN/AN/AN/A000
ИК МБС БО103.04.2020N/A80N/AN/AN/AN/A000
ИКС5Фин1P103.04.202099.75+1.74+1.78%98.0199.7599.7599.7599.7554 987.51
ИКС5Фин1P203.04.2020N/A101N/AN/AN/AN/A000
ИКС5Фин1P303.04.202076.5−2.5−3.16%79757576.576.098766 197.27
ИКС5Фин1P403.04.2020N/A102.2N/AN/AN/AN/A000
ИКС5Фин1P503.04.2020N/A100.5N/AN/AN/AN/A000
ИКС5Фин1P603.04.2020N/A104.09N/AN/AN/AN/A000
ИКС5Фин1P703.04.202098.5−1.5−1.50%10098.598.598.598.54948 26525
ИКС5Фин1P803.04.2020N/A100.85N/AN/AN/AN/A000
ИКС5Фин1P903.04.2020N/AN/AN/AN/AN/AN/A000
ИКС5ФинБО403.04.2020N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО503.04.2020N/A100.98N/AN/AN/AN/A000
ИКС5ФинБО603.04.2020101−4.09−3.89%105.09105.09101105.09104.973435 689.73
ИКС5ФинБО703.04.2020N/A102.75N/AN/AN/AN/A000
ИНВЕКТОР 203.04.2020N/A94.2N/AN/AN/AN/A000
Инвтстр 0103.04.202099.9−0.2−0.20%100.199.999.999.999.919991
ИнвтстрБО103.04.202099.9−0.2−0.20%100.199.999.999.999.919991
ИнвтстрБО203.04.2020N/A100.1N/AN/AN/AN/A000
ИНГБ-БО103.04.2020N/A100.98N/AN/AN/AN/A000
ИНГБ-БО503.04.2020100.700%100.7100.7100.7100.7100.722 0142
ИНГР Б1P103.04.2020N/A99.95N/AN/AN/AN/A000
ИНГР БО-0103.04.2020N/A100.2N/AN/AN/AN/A000
ИНГРАД 2P103.04.2020N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P203.04.2020N/AN/AN/AN/AN/AN/A000
ИНГРАД1P203.04.2020N/AN/AN/AN/AN/AN/A000
ИнДевелБО103.04.2020N/A102.3N/AN/AN/AN/A000
Интехэл Б103.04.2020N/A100N/AN/AN/AN/A000
ИркОбл201603.04.2020N/A103.88N/AN/AN/AN/A000
ИРКУТ БО-403.04.2020101.72−0.01−0.01%101.73101.72101.72101.72101.7211 017.21
ИРКУТ БО-503.04.202010000%10010010010010031 74331 743 00032
ИСпетр1P103.04.202092.32+0.01+0.01%92.3192.3191.0192.3292.06348320 383.447
ИТЦ-Тр1P0103.04.202096.3+0.81+0.85%95.49979597.996.5231299 19717
ИФКСОЮЗ203.04.2020N/A100N/AN/AN/AN/A000
ИФКСОЮЗ303.04.2020N/A99.99N/AN/AN/AN/A000
Калаш БП103.04.2020100.15+0.02+0.02%100.13100.01100100.15100.041 0931 093 480.842
КалинОбл1603.04.2020105.35+1.25+1.20%104.1104.66104.64105.5104.761 7961 881 405.912
КалинОбл1703.04.2020100.98+0.3+0.30%100.68100.68100.68100.99100.93535 314.56
Калита1P103.04.2020100.69+0.29+0.29%100.4100.5100.5100.9100.559696 529.87
Калсб 1P0103.04.202094.99+0.12+0.13%94.8793.8193.8195.5494.97190180 452.239
КАМАЗ 1203.04.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1003.04.202098.7−1.45−1.45%100.1598.798.798.798.72019 7401
КАМАЗ БО1103.04.2020100.1500%100.15100.15100.15100.15100.151010 0151
КАМАЗ БО1303.04.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1403.04.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1503.04.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-403.04.2020N/A99.64N/AN/AN/AN/A000
КАМАЗ БО-503.04.2020100.77+0.37+0.37%100.4100.34100.34100.77100.765151 388.42
КАМАЗ БО-703.04.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-803.04.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-903.04.2020N/A100.15N/AN/AN/AN/A000
КАМАЗ БОП103.04.2020N/A102.39N/AN/AN/AN/A000
КАМАЗ БОП203.04.2020100.51−0.19−0.19%100.7100.7100.26100.7100.56726489 133.7130
КАМАЗ БОП303.04.2020100.25−0.45−0.45%100.7100.5100.25100.89100.49645648 181.822
КАМАЗ БОП403.04.2020101.45+0.28+0.28%101.17101.45101.4101.46101.4455 072.14
КАМАЗ БОП503.04.202099.51+0.41+0.41%99.199.0198.7799.9999.13489484 737.321
КАМАЗ БОП603.04.2020N/A99N/AN/AN/AN/A000
КамчКрай0103.04.2020104.3+0.19+0.18%104.11104.3104.29104.3104.35254 235.95
Карелия 1703.04.2020100.33+0.24+0.24%100.09100.56100.14100.56100.292 431243 798.0218
Карелия 1803.04.2020100.51+0.11+0.11%100.4100.39100.39100.6100.562 5572 571 195.332
Карелия 1903.04.2020N/AN/AN/AN/AN/AN/A000
КаркадеБ0303.04.2020101.23+0.33+0.33%100.9100.8999.85101.48100.774 597403 010.16121
КарМаниБ0303.04.202092.99+0.1+0.11%92.8993.9292.593.9292.681 050973 152.966
КарМаниБ103.04.202097.46+1.5+1.56%95.9696.349597.4996.121 0441 003 499.9128
КарМаниБ203.04.202098.25+1.27+1.31%96.9896.7196.0198.2897.56432421 445.774
Каскад1Р0103.04.202094.5+1+1.07%93.595.8793.5295.8894.68267252 793.943
КВС БО-0103.04.2020N/AN/AN/AN/AN/AN/A000
КВС об. 0103.04.2020N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0203.04.202098.4+0.29+0.30%98.1198.4998.398.8298.44733721 599.560
КЕБ БО1Р0303.04.202097.49+1.49+1.55%9696.695.697.6696.81 2381 198 325.3114
КемерОбл1703.04.2020105.11+4.33+4.30%100.78105.11105.11105.11105.111515 766.52
КировОбл0103.04.2020N/AN/AN/AN/AN/AN/A000
КИСТФ БОП103.04.202086.4−0.37−0.43%86.7785.9983.4686.9486.1218155 00813
КОБР-2903.04.202099.995−0.0040%99.99999.99699.99599.99699.9951 467 0001 466 926 75014
КОБР-3003.04.202099.992−0.007−0.01%99.99999.99499.99299.99499.993230 000229 983 9004
КОБР-3103.04.2020N/A100.011N/AN/AN/AN/A000
Кокс БО-0503.04.2020N/AN/AN/AN/AN/AN/A000
КОМИ 12 об03.04.2020104.53−0.1−0.10%104.63104.62104.53104.62104.543514 635.729
КОМИ 13 об03.04.2020N/AN/AN/AN/AN/AN/A000
КОМИ 14 об03.04.2020103.45+3.38+3.38%100.07103.68102.2103.68102.214 50814 827 571.410
КонцесВ 0103.04.2020N/A100N/AN/AN/AN/A000
КонцесВ 0203.04.2020N/A100N/AN/AN/AN/A000
КонцесВ 0303.04.2020N/AN/AN/AN/AN/AN/A000
КонцесВ 0403.04.2020N/AN/AN/AN/AN/AN/A000
КонцесВ 0503.04.2020N/AN/AN/AN/AN/AN/A000
КонцесТ 0103.04.2020N/AN/AN/AN/AN/AN/A000
КонцесТ 0203.04.2020N/A100N/AN/AN/AN/A000
КонцесТ 0303.04.2020N/AN/AN/AN/AN/AN/A000
КонцесТ 0403.04.2020N/AN/AN/AN/AN/AN/A000
КонцесТ Б103.04.2020N/AN/AN/AN/AN/AN/A000
КраснодКр103.04.2020103.19+0.69+0.67%102.5102.37102.36103.19102.95560576 514.631
КраснодКр203.04.2020101.01+0.01+0.01%10199.699.6101.01100.343030 103.15
КраснодКр303.04.202099+0.99+1.01%98.01999999994039 6009
КрасЯрКр1203.04.2020105.2+0.21+0.20%104.99105.3103.43105.3104.542425 089.74
КрасЯрКр1303.04.2020101.32+0.06+0.06%101.26101.16101.16101.32101.17385389 488.37
КрасЯрКр1403.04.2020101.4−0.45−0.44%101.85100100101.4100.02404404 0986
КрасЯрКр1503.04.2020N/A105N/AN/AN/AN/A000
КрасЯрКр1603.04.2020103−0.01−0.01%103.01103.01103103.011034849 440.19
КРАУС Б1P103.04.2020N/AN/AN/AN/AN/AN/A000
КТЖФинанс103.04.2020102.61+2.54+2.54%100.07102.49102.49102.7102.561 0261 052 308.618
КубнЭн1P0103.04.2020N/AN/AN/AN/AN/AN/A000
Кузина1P0103.04.202093−0.97−1.03%93.9793.9991.519493.4679738 33733
Курск3500103.04.2020101.99+1.99+1.99%100101100101.99101.92291266 920.4710
КЧР 201703.04.2020102.3+0.14+0.14%102.16102.15102.14103.3102.861 5181 561 470.7101
Л&Д БП103.04.202084.99−2.01−2.31%87878189.9984.1535294 53819
ЛадьяФ БО203.04.2020N/A100N/AN/AN/AN/A000
ЛамбумБП0103.04.202099.48+2.48+2.56%9799.2497.599.4898.6351503 01730
ЛевенгукБ103.04.202095.5+1.7+1.81%93.896939694.92276261 978.421
ЛЕГЕНДА1P103.04.202097.5+1.19+1.24%96.3196.2295.6397.597.111 6421 347 351.5159
ЛЕГЕНДА1P203.04.202092.89+0.89+0.97%929291.2392.8992.441 7561 623 230.9132
ЛегионБО-103.04.202099.98−0.01−0.01%99.9999.999999.9999.952726 986.28
ЛенОбл201403.04.2020N/A119N/AN/AN/AN/A000
Лента Б1P103.04.2020101.4+0.4+0.40%101100.4100.1101.4100.262828 072.14
Лента Б1P203.04.2020102.3+0.3+0.29%102102102102.3102.313 60513 917 3483
Лента Б1P303.04.202098.3−0.2−0.20%98.598.8598.398.8598.331 06730 538 872.56
Лента БО-303.04.2020100.99+0.99+0.99%100100.99100.99100.99100.9933 029.71
Лента БО-603.04.2020N/A103.95N/AN/AN/AN/A000
ЛенэнерБО303.04.202099.5−0.5−0.50%10099.599.599.599.5109 9501
ЛенэнерБО403.04.2020101.3+1.55+1.55%99.75101.3101.3101.3101.311 0131
ЛенэнерБО503.04.2020N/AN/AN/AN/AN/AN/A000
ЛидерИнБП103.04.202099.1+0.12+0.12%98.9899.596.5599.598.21157154 189.436
ЛидерИнБП203.04.2020100.85+0.85+0.85%10099.9999.9100.85100.18518518 914.231
ЛипецкОб1003.04.2020N/A118.47N/AN/AN/AN/A000
ЛипецкОб1103.04.2020N/A99N/AN/AN/AN/A000
ЛипецкОбл803.04.2020100.1+0.03+0.03%100.07100.14100.08100.14100.134 0921 229 202.3930
ЛнССМУБ1P103.04.2020101.93+0.72+0.71%101.21101.94101.89101.94101.91444253 394.6119
ЛнССМУБ1P203.04.202099.900%99.999.8999.1699.999.79883881 139.350
Локосерв 103.04.2020N/A100.06N/AN/AN/AN/A000
ЛомМасБОП503.04.2020100+0.05+0.05%99.9599.9999.96100.2100.01558558 070.831
ЛомМасБОП603.04.202099.66−0.34−0.34%10099.9898100.2299.711 1341 130 711.176
ЛомМасБОП703.04.202098.5+0.5+0.51%9898.929898.9398.26161158 197.816
ЛСР БО 1Р103.04.2020102.77+0.96+0.94%101.81101.9101.81102.79102.434728 883.9412
ЛСР БО 1Р203.04.2020101.24+1.74+1.75%99.5100.48100.45101.49101.091 6281 645 692.2235
ЛСР БО 1Р303.04.202097.5+0.05+0.05%97.4597.7897.3197.897.526 78826 117 834.4264
ЛСР БО 1Р403.04.202096.58+0.59+0.61%95.9994.294.0897.896.134 7034 520 611226
ЛСР БО 1Р503.04.202094+0.3+0.32%93.794.693.7594.69413 50912 698 464.9160
ЛТрейд 1P103.04.202090+1+1.12%8989.9988.6191.4590.231 6641 501 375.596
Магнит2Р0103.04.202097.51+0.04+0.04%97.479897.519898107104 855.14
Магнит3Р0103.04.2020103.73+1.04+1.01%102.69101.5101.5103.73103.41313 442.64
Магнит3Р0203.04.2020101.58+0.38+0.38%101.2101.64100.16101.64101.293535 452.913
Магнит3Р0303.04.2020102+0.6+0.59%101.4103.5100.02103.5101.685858 9775
Магнит3Р0403.04.2020N/A101.48N/AN/AN/AN/A000
Магнит3Р0503.04.202098.3−0.7−0.71%9998.2998.2998.398.3138135 6518
МаниМенБ103.04.202094.59+0.7+0.75%93.8993.2193.2195.9994.5251237 196.132
МБЭС 1P-0103.04.202010100%1011011011011018585 8502
МгдОбл201703.04.2020101.86+1.35+1.34%100.51100.41100.14101.86100.82777783 335.620
МГор48-об03.04.202099.52+0.15+0.15%99.37100.4498.4100.4498.981 1661 154 120.927
МГор69-об03.04.2020N/AN/AN/AN/AN/AN/A000
МДС кл.А103.04.2020N/AN/AN/AN/AN/AN/A000
МДС кл.А203.04.2020N/A106N/AN/AN/AN/A000
МегафнБ1P203.04.2020N/A106.2N/AN/AN/AN/A000
МегафнБ1P303.04.2020102.5+0.5+0.49%102102.97101.25102.97101.485959 875.211
Мегафон1P403.04.2020100.11−0.64−0.64%100.75100.93100.11100.93100.25218218 389.88
Мегафон1P503.04.2020104.34−0.03−0.03%104.37104.34104.34104.34104.3499 390.61
Мегафон1P603.04.2020105.65+0.45+0.43%105.2105.55105.55105.65105.622 1122
Мегафон2P103.04.2020N/AN/AN/AN/AN/AN/A000
Мегафон2P203.04.2020N/AN/AN/AN/AN/AN/A000
МежИнБ01P103.04.2020N/A95N/AN/AN/AN/A000
МежИнБанк103.04.2020N/A99.98N/AN/AN/AN/A000
МежИнБанк203.04.2020N/A100N/AN/AN/AN/A000
МежИнБанк403.04.2020N/A100.75N/AN/AN/AN/A000
МЕТАЛИНБ0203.04.2020103.4900%103.49101.45101.45103.49103.026769 021.47
МЕТАЛИНБ0303.04.2020N/A99N/AN/AN/AN/A000
МЕТАЛИНБ0403.04.202093.75+0.35+0.37%93.493.593.359492.5512 82512 022 497.813
МЕТАЛИНБ0703.04.2020N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0803.04.2020103−2.09−1.99%105.091031031031036465 9201
МЕТАЛИНБ0903.04.2020N/A100.02N/AN/AN/AN/A000
МЕТАЛИНВ 103.04.2020N/A94N/AN/AN/AN/A000
МЕТАЛИНВ 203.04.2020N/A103.75N/AN/AN/AN/A000
МЕТАЛИНВ 303.04.2020N/A104N/AN/AN/AN/A000
МЕТАЛИНВ 503.04.2020N/A87.4N/AN/AN/AN/A000
МЕТАЛИНВ 603.04.202085.1−12.82−13.09%97.92757585.178.3732 3513
МетИнвБ Б203.04.2020N/A102.89N/AN/AN/AN/A000
МетИнвБ Б303.04.2020N/A99.97N/AN/AN/AN/A000
Мечел 4об03.04.2020N/A90.13N/AN/AN/AN/A000
Мечел 15об03.04.2020N/A99.99N/AN/AN/AN/A000
Мечел 16об03.04.202097.89+0.05+0.05%97.8497.8797.8597.8997.87143139 953.619
Мечел 17об03.04.202094+0.1+0.11%93.994.4393.8494.4694.037 2371 701 189.6549
Мечел 18об03.04.202094.3900%94.3994.3994.3894.3994.385011 797.94
Мечел 19об03.04.202094+0.01+0.01%93.9994.4993.9594.4993.993 130735 454.1920
МИА БО-0203.04.2020N/A100N/AN/AN/AN/A000
МигКр 01МС03.04.202095.94−0.52−0.54%96.4696.794.1596.894.951 047894 777.67124
МиратФБО-603.04.2020101.8+1.7+1.70%100.1101.79101.79101.8101.79105106 8805
МиратФБО-703.04.2020N/AN/AN/AN/AN/AN/A000
МКБ 1P103.04.2020101.14+2.11+2.13%99.03101.2101101.2101.057979 83312
МКБ 1P203.04.2020100.41−0.06−0.06%100.47100.41100.41100.41100.4144 016.42
МКБ П0103.04.2020N/A102.05N/AN/AN/AN/A000
МКБ П0203.04.2020N/A101.45N/AN/AN/AN/A000
МКБ П0303.04.2020N/A100.45N/AN/AN/AN/A000
МКБ П0403.04.2020N/A100.41N/AN/AN/AN/A000
МКБ П0503.04.2020N/A98.15N/AN/AN/AN/A000
МКБ П0703.04.2020N/A97.75N/AN/AN/AN/A000
МКБ П0803.04.2020N/A98.3N/AN/AN/AN/A000
МКБ П0903.04.2020N/A95.55N/AN/AN/AN/A000
МКБ П1003.04.2020N/A101.8N/AN/AN/AN/A000
МКБ П1103.04.2020N/A95.9N/AN/AN/AN/A000
МКБ П1203.04.202097.05+0.05+0.05%9797.0597.0597.0597.0538 55137 413 745.5313
ММЦБ П01-103.04.2020102−1−0.97%103100.69100.69102.7101.082222 237.44
Мордовия0203.04.2020103.3−0.36−0.35%103.66103.74103.27103.76103.72657204 429.1520
Мордовия0303.04.2020103.8+0.31+0.30%103.49103.7103.35104103.754 0992 976 782.69174
МОСМСП1 0103.04.2020N/A100.9N/AN/AN/AN/A000
МОСМСП2 0203.04.2020N/AN/AN/AN/AN/AN/A000
МОСМСП3 0103.04.2020N/A99N/AN/AN/AN/A000
МосОб3401303.04.202099.5+0.52+0.53%98.9899.599.599.599.543 9803
МосОбл201603.04.2020105.97+0.09+0.09%105.88105.89105.01105.97105.472021 093.79
МосОбл201703.04.2020101.3+0.31+0.31%100.99101.29100.55101.39100.641 160875 560.3916
МосОбл201903.04.2020100.5−1−0.99%101.5100100101.5100.453030 1353
МОСТРЕСТ 703.04.2020100.95−0.02−0.02%100.97100.98100.25100.98100.93334337 090.218
МОСТРЕСТ 803.04.2020102.89−0.59−0.57%103.48100.83100.83102.89102.251616 359.45
МоторТ1Р0103.04.202099.56−0.34−0.34%99.999.019899.5799.06176174 352.128
МоторТ1Р0203.04.202096+0.83+0.87%95.1794.193.529694.35772728 363.239
МОЭК БО1P103.04.2020102.49−0.47−0.46%102.96102.48102.48102.49102.482020 496.33
МОЭК БО1P203.04.2020N/A101.5N/AN/AN/AN/A000
МОЭК БО1P303.04.2020N/A97N/AN/AN/AN/A000
МОЭСК БО1003.04.2020101−2.99−2.88%103.9910110110110155 0501
МОЭСК БО-403.04.2020N/A101.25N/AN/AN/AN/A000
МОЭСК БО-503.04.2020N/AN/AN/AN/AN/AN/A000
МОЭСК БО-603.04.2020N/A101N/AN/AN/AN/A000
МОЭСКБО1P103.04.2020103.2500%103.25103.25103.25103.25103.251 5021 550 8154
МОЭСКБО1P203.04.2020N/A99N/AN/AN/AN/A000
МРСКУр Б0203.04.2020N/AN/AN/AN/AN/AN/A000
МРСКУр Б0303.04.2020N/A102.5N/AN/AN/AN/A000
МРСКУр Б0403.04.2020N/A102.28N/AN/AN/AN/A000
МРСКУр Б0503.04.2020N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0103.04.2020N/A100N/AN/AN/AN/A000
МРСКЦенБО403.04.2020N/AN/AN/AN/AN/AN/A000
МРСКЦенБО603.04.2020N/A99.8N/AN/AN/AN/A000
МРСКЦП Б0203.04.2020102−17.14−14.39%119.1410210210210211 0201
МСБЛиз2P0103.04.202097.64−0.07−0.07%97.7197.0197.0198.9597.62763401 090.3781
МСБЛиз2Р0203.04.202090.06−0.13−0.14%90.1989.0185.9590.9789.52823736 771.366
МСП Банк 103.04.2020N/A100.93N/AN/AN/AN/A000
МСП Банк 203.04.2020N/A99.5N/AN/AN/AN/A000
МТС 001P-103.04.2020102.5−0.6−0.58%103.1103.38102.5103.38103.065556 681.410
МТС 001P-203.04.2020101.9−0.05−0.05%101.95102101.55102101.859394 718.713
МТС 001P-303.04.2020102.19+0.19+0.19%102102.2100.48102.2101.03830838 581.520
МТС 0803.04.2020104−0.49−0.47%104.49104100.3104103.661111 4033
МТС 1P-0503.04.2020100.4900%100.49100100100.49100.391515 058.85
МТС 1P-0603.04.202098.97−0.03−0.03%9998.597.519998.042 0612 020 593.331
МТС 1P-0703.04.2020106.9+0.01+0.01%106.89106.99106.9106.99106.9544 277.82
МТС 1P-0803.04.2020103+1+0.98%1021031031031034849 4407
МТС 1P-0903.04.2020104.98+2.47+2.41%102.51105.99102.58105.99104.32222 946.86
МТС 1P-1003.04.2020102.2+0.87+0.86%101.33106.5101.5106.5102.19480490 508.924
МТС 1P-1103.04.2020N/AN/AN/AN/AN/AN/A000
МТС 1P-1203.04.202098.59+0.59+0.60%9898.9797.6998.9797.8913 23212 952 580.684
МТС 1P-1303.04.202097.6+0.11+0.11%97.4997.0196.6497.9997.837 7387 570 275.171
МТС 1P-1403.04.202094.300%94.394.0294.0294.394.244 6724 402 664.877
МТС БО-0103.04.2020N/A100.05N/AN/AN/AN/A000
МТС БО-0203.04.2020N/A100.69N/AN/AN/AN/A000
МФ МарЭл1703.04.2020101.9−1.39−1.35%103.29103.25101.9103.25102.9855 1492
МясничБОП103.04.2020100−0.25−0.25%100.2510099.8100.2100444444 002.128
МясничБОП203.04.2020101+0.02+0.02%100.98100.9899.98101100.55276277 506.622
МясничБОП303.04.202097.75+1.5+1.56%96.2598.4997.198.4997.64646630 724.980
НАО 201703.04.202099.93−0.37−0.37%100.3100.8899.91100.88100.086753 644.7216
НафттрнБО103.04.202097.8+0.2+0.20%97.697.597.198.9298.1729284 68813
НафттрнБО203.04.202096+2.95+3.17%93.0596.379397.694.721241 174 55669
НацКап Б0803.04.2020N/A100N/AN/AN/AN/A000
НацСтдБО-103.04.2020N/A100N/AN/AN/AN/A000
НацСтдБО-203.04.2020N/A100N/AN/AN/AN/A000
НефГазХол303.04.2020N/AN/AN/AN/AN/AN/A000
НефГазХол403.04.202086.07−0.8−0.92%86.8786.886.0586.8886.64184143 470.8914
НефГазХол603.04.202086.35+0.13+0.15%86.2286.9886.3587.9987.0311287 722.9114
НЗРМ БО-П103.04.202099.36−0.02−0.02%99.3899.3699.3699.3699.36769 5525
НижгорОб1003.04.2020102.02−0.27−0.26%102.29101.98101.97102.34102.14528161 787.5740
НижгорОб1103.04.2020N/A106.33N/AN/AN/AN/A000
НижгорОб1203.04.2020N/A101.97N/AN/AN/AN/A000
НижгорОб1303.04.2020N/A103.52N/AN/AN/AN/A000
НижгорОб1403.04.202097−1.5−1.52%98.598.59798.597.42400389 676.720
НижгорОбл903.04.2020100.98+0.02+0.02%100.96100.07100.07100.98100.938713 171.978
НКНХ 1Р-0103.04.2020106.500%106.5106.5106106.5106.482 3132 462 798.453
ННовгор 1703.04.2020101.21+0.52+0.52%100.69100.69100.51101.35101.17436441 111.620
НовикомБО503.04.2020N/A101.09N/AN/AN/AN/A000
Новосиб 1903.04.2020N/A114.55N/AN/AN/AN/A000
Новосиб 2003.04.2020N/AN/AN/AN/AN/AN/A000
Новосиб1003.04.2020100.76−0.12−0.12%100.88100.76100.76100.76100.7644 030.41
Новотр 1Р103.04.202096.7+1.69+1.78%95.019695.0297.0796.421 1051 065 451.666
Новсиб 6об03.04.2020101.1+0.84+0.84%100.26101100.22101.14100.3149749 852.5615
Новсиб 7об03.04.2020106.8−0.34−0.32%107.14108.97106.8108.97107.1663 536.342
Новсиб 8об03.04.2020114.99+0.05+0.04%114.94114.99114.99114.99114.991110 119.121
Новсиб 9об03.04.2020N/A107.2N/AN/AN/AN/A000
Новсиб201603.04.2020103.55+1.55+1.52%102103.55103.55103.55103.5533 106.51
Новсиб201703.04.2020102.4200%102.42102.42102.42102.42102.425354 282.61
НорНик БО503.04.2020113.78+0.11+0.10%113.67113.95112.98113.97113.633 7114 216 809170
НорНикБ1P103.04.202099.85−0.44−0.44%100.29100.199.61100.399.849 4969 481 166.3121
НоябрПГЭ0103.04.2020N/AN/AN/AN/AN/AN/A000
НПК ПБО-0103.04.2020N/A102.89N/AN/AN/AN/A000
НПК ПБО-0203.04.2020N/A103.55N/AN/AN/AN/A000
НПФ 0103.04.2020N/AN/AN/AN/AN/AN/A000
ОАЭ БО-П103.04.202095.71+0.31+0.32%95.494.199497.3595.041 9021 807 595.6118
ОАЭ БО-П203.04.202096.6+1.54+1.62%95.0694.019496.996.09136130 675.729
ОАЭ БО-П303.04.202094.8+0.56+0.59%94.2494.019495.4994.321 5391 451 593149
ОбКонФ БО103.04.2020N/A100.23N/AN/AN/AN/A000
ОбувьРо1Р103.04.202092.36+0.31+0.34%92.0592.7991.9892.7992.223 5933 313 578.2230
ОбувьРо1Р203.04.202093.9+1.9+2.07%9292.9592.519493.571 3321 246 399.2246
ОбувьРосБ703.04.2020N/AN/AN/AN/AN/AN/A000
ОВК Фин Б103.04.202093.84+1.84+2.00%9293.8493.8493.8493.841703.81
ОВК Фин0103.04.202095.06−1.94−2.00%9795.0695.0695.0695.0676 654.23
ОГК-2 1P3R03.04.2020103+3.02+3.02%99.9899.9998.1210399.85157156 767.18
ОГК2 Б1P1R03.04.202010000%10010010010010011 0001
ОГК2 Б1P2R03.04.2020N/A126.98N/AN/AN/AN/A000
ОДК 0103.04.2020112.93+2+1.80%110.93108.72108.72112.93108.834043 530.110
ОДК 0203.04.2020N/A101N/AN/AN/AN/A000
ОДК 0303.04.2020N/AN/AN/AN/AN/AN/A000
ОДК 0403.04.2020N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р203.04.2020101.99+0.99+0.98%101100100102101.64123125 015.726
О'КЕЙ Б1Р303.04.202093.64+0.64+0.69%9393.7692.5993.7693.0917 90816 669 983.6148
О'КЕЙ-Б01Р03.04.2020102.29+0.37+0.36%101.92101.99100.55102.4100.845 5885 634 954.478
О'КЕЙ-Б0503.04.2020100.04−0.16−0.16%100.2100.2100.04100.2100.087171 05511
О'КЕЙ-Б0603.04.2020100.36−2.29−2.23%102.65101.5100.36102.98101.713333 564.811
ОмскОб201603.04.2020103.33+1.33+1.30%102103.33103.33103.33103.3322 066.61
Оренб3500203.04.2020101.78−1.72−1.66%103.5101.82101.78101.82101.78304 580.162
Оренб3500303.04.2020121.4+1.01+0.84%120.39121.64117.98121.9120.521 5721 894 546133
Оренб3500403.04.2020103−0.94−0.90%103.94104102104103.99508528 247.46
ОрлОбл201703.04.2020101.4+1.12+1.12%100.28100.28100.21101.48101.191 4981 515 797.257
ОткрФКБ903.04.2020N/A97N/AN/AN/AN/A000
ОткрФКББ0203.04.202064+1+1.59%6363.9863.986463.99231147 824.95
ОткрФКББ0303.04.202065.92+1.22+1.89%64.764.6963.0865.9264.812314 905.710
ОткрФКББ0503.04.202095+0.01+0.01%94.9994.9894.9895954037 999.62
ОткрФКББ0603.04.2020N/A100.11N/AN/AN/AN/A000
ОткрФКББ0703.04.202087.9900%87.9988.3987.9988.3988.032219 365.82
ОткрФКББ0803.04.202091.05−0.45−0.49%91.590.0590.0593.3791.25195177 945.314
ОткрФКББ0903.04.2020N/A98.03N/AN/AN/AN/A000
ОткрФКББ1003.04.2020N/A91.3N/AN/AN/AN/A000
ОткрФКББ1103.04.2020N/A91N/AN/AN/AN/A000
ОткрФКББ1203.04.2020N/A88.13N/AN/AN/AN/A000
ОткрФКББ1303.04.2020N/A90.8N/AN/AN/AN/A000
ОткрФКББ1403.04.202091.74+1.67+1.85%90.0790.5590.0191.7490.62109 062.27
ОткрФКББ403.04.2020N/A100.49N/AN/AN/AN/A000
ОткрФКББ703.04.2020N/A91.6N/AN/AN/AN/A000
ОткрФКББП303.04.2020101+0.34+0.34%100.66100.61100.61101100.74218219 608.523
ОткрФКБИО103.04.202097.25+12.25+14.41%8597.2597.2597.2597.251972.51
ОткрФКБИО203.04.2020N/A100.05N/AN/AN/AN/A000
ОткрФКБИО303.04.2020N/A94.72N/AN/AN/AN/A000
ОткрФКБИО403.04.2020N/A83.95N/AN/AN/AN/A000
ОткрФКБИО503.04.2020N/AN/AN/AN/AN/AN/A000
ОткрФКБОП103.04.2020100.99−0.01−0.01%10110190101100.492424 118.314
ОткрФКБОП203.04.202010000%100100.0299.4100.0299.813029 943.84
ОткрФКБОП303.04.202096−1.28−1.32%97.2899.289699.2896.54442 458.513
ОткрФКБОП503.04.2020100.1100%100.11100.3100.11100.3100.3302302 902.22
ОткрФКБП603.04.202098+1+1.03%9797.997.99897.755 0984 995 8403
ОткрХОЛ 203.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 303.04.20200.0100%0.010.010.010.010.0110.11
ОткрХОЛ 403.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 503.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 603.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО103.04.20200.0100%0.010.010.010.010.0110.11
ОткрХОЛБО203.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО303.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО403.04.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО503.04.2020N/A0.25N/AN/AN/AN/A000
ОткрХОЛБО603.04.2020N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП103.04.2020N/A18.14N/AN/AN/AN/A000
ОткрХОЛБП203.04.2020N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП303.04.2020N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП403.04.2020N/AN/AN/AN/AN/AN/A000
ОФЗ 2402003.04.2020100.5−0.02−0.02%100.52100.697100.26100.697100.4147 2787 308 121.0468
ОФЗ 2402103.04.2020100.600%100.6100.503100.503100.799100.6711717 114.045
ОФЗ 2508303.04.2020101.597+0.15+0.15%101.447101.954101.3101.954101.4164 72265 686 594.49423
ОФЗ 2508403.04.202096.699+0.099+0.10%96.697.79596.10897.79596.51557 82555 809 580.54180
ОФЗ 2620503.04.2020101.859+0.13+0.13%101.729101.729101.654101.859101.7781 836 2541 868 762 965.67480
ОФЗ 2620703.04.2020108.997+0.306+0.28%108.691108.97108.561109.319109.2111 055 2581 152 455 051.12199
ОФЗ 2620903.04.2020103.237+0.291+0.28%102.946103.229102.67103.33102.978123 543127 220 376.25618
ОФЗ 2621103.04.2020101.73+0.154+0.15%101.576101.859101.203101.859101.62318 03918 361 916.06224
ОФЗ 2621203.04.2020102.261+0.261+0.26%102102.01101.534103102.447310 565318 091 877.93221
ОФЗ 2621403.04.2020100.19−0.02−0.02%100.21100.21100.159100.239100.206265 151265 696 493.07892
ОФЗ 2621503.04.2020101.9+0.322+0.32%101.578101.253101.25102.106101.846217 793221 812 685.82303
ОФЗ 2621703.04.2020102.149+0.149+0.15%102102.51102102.51102.1243 565248 680 020.49332
ОФЗ 2621803.04.2020114.245+0.396+0.35%113.849113.581113.122114.4113.98134 97239 842 799.93245
ОФЗ 2621903.04.2020105.900%105.9106.288105.501106.679106.316620 482660 094 529.12256
ОФЗ 2622003.04.2020102.6−0.027−0.03%102.627102.96102.414102.976102.68715 35715 769 564.23209
ОФЗ 2622103.04.2020107.99+0.594+0.55%107.396108.927107.55108.996107.971250 989271 241 672.78149
ОФЗ 2622203.04.2020102.412+0.412+0.40%102102.589102.002102.797102.58752 30253 654 895.8672
ОФЗ 2622303.04.2020100.249+0.16+0.16%100.08999.71199.711100.45100.16111 73211 750 921.63239
ОФЗ 2622403.04.2020101.919+0.482+0.48%101.437101.111100.544102.101101.89483 17284 747 499.0392
ОФЗ 2622503.04.2020103.81+0.293+0.28%103.517103.86103.3104.689104.007828 457862 050 737.78230
ОФЗ 2622603.04.2020106.983+0.431+0.40%106.552107.27106.869107.5107.0066 1036 530 566.5744
ОФЗ 2622703.04.2020103.599+0.309+0.30%103.29103.569103.202103.848103.565119 128123 286 627.0731
ОФЗ 2622803.04.2020106.891+0.053+0.05%106.838106.94106.544107.36106.962239 999256 744 149.3758
ОФЗ 2622903.04.2020102.9+0.401+0.39%102.499102.989102.251103102.8191 016 2691 045 336 558.736
ОФЗ 2623003.04.2020108.993+0.643+0.59%108.35108.851108.25109.642108.648917 200997 697 556.34260
ОФЗ 2623103.04.2020N/AN/AN/AN/AN/AN/A000
ОФЗ 2623203.04.202097.139+0.149+0.15%96.9996.9996.11297.25997.01930 65029 767 485.77218
ОФЗ 2900603.04.2020104.699+0.149+0.14%104.55104.501104.501104.873104.741363 707380 948 398.14175
ОФЗ 2900703.04.2020105.403+0.116+0.11%105.287105.492104.519105.492104.8694 0844 282 856.3284
ОФЗ 2900803.04.2020110.249+0.35+0.32%109.899110.001110.001110.272110.1282 8233 108 909.9691
ОФЗ 2900903.04.2020110.158+0.035+0.03%110.123110.889109.41110.889109.9134 1924 607 531111
ОФЗ 2901003.04.2020110.6+0.59+0.54%110.01110.197109.815110.694110.20539 12143 113 433.99180
ОФЗ 2901203.04.2020101.873+0.122+0.12%101.751102.117101.7102.117101.88351 10252 064 096.66566
ОФЗ 4601103.04.2020140+1.159+0.83%138.841138137.75140138.0972838 667.046
ОФЗ 4601203.04.2020N/A126.882N/AN/AN/AN/A000
ОФЗ 4601803.04.2020100.437−0.049−0.05%100.486100.485100.101100.485100.235637446 947.1851
ОФЗ 4602003.04.202099.968+1.568+1.59%98.498.498.017100.5100.3631 674 9751 681 056 614.65187
ОФЗ 4602203.04.202097.775−0.665−0.68%98.4498.98897.77599.13198.956318314 680.9442
ОФЗ 4602303.04.2020106+1+0.95%10510610610610695 7242
ОФЗ 5200103.04.202098.499+0.299+0.30%98.298.43697.67198.5298.252 54362 829 868.875
ОФЗ 5200203.04.202097.09+0.34+0.35%96.7597.08996.7597.0996.99853 38155 749 414.0433
ПГК 0303.04.2020N/A100N/AN/AN/AN/A000
ПЕРЕСВ БП103.04.2020N/A22.4N/AN/AN/AN/A000
ПЕРЕСВ БП203.04.2020N/A18.98N/AN/AN/AN/A000
ПЕРЕСВ БП303.04.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП503.04.2020N/A14.62N/AN/AN/AN/A000
ПЕРЕСВ С0103.04.2020N/A13N/AN/AN/AN/A000
ПЕРЕСВЕТБ203.04.2020N/A13.8N/AN/AN/AN/A000
ПЕРЕСВЕТБ303.04.2020N/A14.02N/AN/AN/AN/A000
ПИК БО-703.04.202098.8+0.3+0.30%98.598.7498.298.8498.33145142 572.929
ПИК БО-П0103.04.202098.61+0.31+0.32%98.398.3198.0598.8998.32 9252 875 347.7201
ПИК БО-П0203.04.2020102.9−0.15−0.15%103.05101.31101.3103.48103.171 9431 523 542.1174
ПИК БО-П0303.04.2020103.95+1.94+1.90%102.01106.45102.03106.45103.47883913 66788
ПИК БО-П0403.04.2020N/AN/AN/AN/AN/AN/A000
ПИК БО-П0603.04.2020100+0.01+0.01%99.99100.38100100.38100.144 003.82
ПИК БО-П0703.04.2020100.1+0.3+0.30%99.899.0899.08100.599.82563561 975.836
ПИК К 1P103.04.2020N/AN/AN/AN/AN/AN/A000
ПИК К 1P203.04.202096.45+0.22+0.23%96.2396.2395.3196.4596.271 9521 879 152225
Пионер 1P303.04.202099.82+0.07+0.07%99.7599.6199.5199.8299.591 2461 240 909.940
Пионер 1P403.04.202092.15+0.84+0.92%91.3191.7191.6692.1592.032 0981 930 721.770
ПионерБО203.04.2020N/A90.99N/AN/AN/AN/A000
ПионЛизБП103.04.202098.01−0.73−0.74%98.7499.0197.4599.498.327068 822.321
ПионЛизБП203.04.202090.58+0.01+0.01%90.5791.989.892.9590.34877792 248.579
ПионЛизБП303.04.202090.1−0.74−0.81%90.8491.8289.19289.89839754 159.986
ПКБ БО-0103.04.202098.24+0.14+0.14%98.197.9797.9398.398.01481329 999.8170
ПКТ 0103.04.2020103−0.01−0.01%103.01104.19103104.19103.951010 395.25
ПКТ 0203.04.2020N/A103N/AN/AN/AN/A000
ПКТ 0303.04.2020103.1+0.6+0.59%102.5103.1103.1103.1103.18082 4801
ПНППК 1P0103.04.2020N/A100N/AN/AN/AN/A000
ПолиплБ0303.04.202097.35−0.64−0.65%97.9997.4397.2197.9997.383029 215.47
ПолиплП1Б103.04.2020N/AN/AN/AN/AN/AN/A000
Полюс Б1P103.04.202010000%100100.797.91100.799.9911 18411 182 705.777
ПолюсБ103.04.2020107.8+1.6+1.51%106.2107.89107.8107.89107.8255 390.92
ПолюсБ203.04.2020106.5+0.4+0.38%106.1106.5106.1106.5106.59441 005 3204
ПолюсБ303.04.2020106.4+0.01+0.01%106.39106.39106.39106.4106.42627 663.15
ПочтаРБ1P103.04.2020N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P203.04.2020N/A100.1N/AN/AN/A100.75000
ПочтаРБ1P303.04.2020100.03−0.47−0.47%100.5100.5100.02100.5100.1833 005.53
ПочтаРБ1P403.04.2020N/A100.5N/AN/AN/AN/A000
ПочтаРБ1P503.04.2020101.500%101.5101.5100.5101.5101.038888 903.112
ПочтаРБ1P603.04.2020N/A103.1N/AN/AN/AN/A000
ПочтаРБ1P703.04.2020N/A109.56N/AN/AN/AN/A000
ПочтаРБ1P803.04.2020N/A100N/AN/AN/AN/A000
ПочтаРосБ103.04.2020N/AN/AN/AN/AN/AN/A000
ПочтаРосБ203.04.2020N/A105.25N/AN/AN/AN/A000
ПочтаРосБ303.04.2020N/A103.82N/AN/AN/AN/A000
ПочтаРосБ403.04.2020103+0.5+0.49%102.5102.5102.5103102.62020 5202
ПравоурмБ103.04.2020N/A105N/AN/AN/AN/A000
ПрГарант 203.04.2020N/A94.3N/AN/AN/AN/A000
ПР-Лиз 1P103.04.202098.22−0.03−0.03%98.2598.9297.3598.9298.21115112 966.519
ПР-Лиз 1P203.04.202098.9+0.1+0.10%98.899.598.599.598.74296292 271.838
ПР-Лиз 1P303.04.202097.95+0.16+0.16%97.7999.139799.1397.54895873 030.874
Промкап 0203.04.2020N/A93.1N/AN/AN/AN/A000
ПромсвбБО803.04.202097.03−0.56−0.57%97.5997.5997100.297.22432419 970.935
ПромсвбБП103.04.2020102.4+0.5+0.49%101.9101.89101.89102.4102.12100102 124.55
ПропфинБО103.04.2020100−2−1.96%10210010010010022 0001
ПропфнБ-П103.04.2020N/A100N/AN/AN/AN/A000
ПропфнБ-П203.04.2020N/A97N/AN/AN/AN/A000
ПЮДМ БО-П103.04.202099+0.49+0.50%98.5199.499999.4999.25299 2452
РГ Лиз 0103.04.202097−2.9−2.90%99.99797979721 9401
РедСофт1P103.04.202098.8−1−1.00%99.899.398.7399.8998.991 3671 353 238.952
РедСофт1P203.04.202099.8−0.03−0.03%99.8396.5196.5199.899.37294292 160.621
РенСтр1P103.04.202099.4+1.56+1.59%97.84979799.4797.961 0571 035 47846
РЕСОЛизБ0103.04.2020N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0303.04.2020N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0403.04.2020N/A103.44N/AN/AN/AN/A000
РЕСОЛизБ0503.04.2020N/A109N/AN/AN/AN/A000
РЕСОЛизБП203.04.2020100.99+0.99+0.99%100100.899.55101100.77177178 367.316
РЕСОЛизБП403.04.2020100.45−0.35−0.35%100.8100.6999.3101.5100.64112112 713.532
РЕСОЛизБП603.04.2020100.32+1.07+1.08%99.2599.2699.26100.35100.17239239 416.829
РЕСОЛизБП703.04.202098.46+0.46+0.47%9896.0496.0498.4797.88430420 904.922
РЖД 1Р-05R03.04.202099.5+0.3+0.30%99.299.299999.5499.346968 546.47
РЖД 1Р-06R03.04.2020N/A101N/AN/AN/AN/A000
РЖД 1Р-07R03.04.2020N/A101.89N/AN/AN/AN/A000
РЖД 1Р-08R03.04.2020100.68+0.68+0.68%100100.68100.68100.68100.6811 006.81
РЖД 1Р-09R03.04.2020N/A105N/AN/AN/AN/A000
РЖД 1Р-10R03.04.2020104.2+0.05+0.05%104.15104.15104.15104.2104.1822 083.52
РЖД 1Р-11R03.04.2020N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R03.04.2020N/A106.4N/AN/AN/AN/A000
РЖД 1Р-13R03.04.2020108.5+0.3+0.28%108.2108108108.5108.141 1131 203 61526
РЖД 1Р-14R03.04.2020109.15+0.15+0.14%109106.1106.1109.87109.06268292 284.717
РЖД 1Р-15R03.04.2020N/A110.45N/AN/AN/AN/A000
РЖД 1Р-16R03.04.2020102.01+0.66+0.65%101.35106102.01106104.111919 780.94
РЖД 1Р-17R03.04.202096.9+0.15+0.16%96.7598.3696.398.3796.88200 221193 014 023.320
РЖД 1Р-18R03.04.2020N/A100.49N/AN/AN/AN/A000
РЖД 36 обл03.04.2020N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R03.04.2020105−0.97−0.92%105.97103.01103.01105.94104.911212 589.54
РЖД Б01P2R03.04.2020104.5−4.5−4.13%109101.64101.64108.95104.29516538 110.617
РЖД Б01P3R03.04.2020N/A107.19N/AN/AN/AN/A000
РЖД Б01P4R03.04.2020103−0.5−0.48%103.5103.45103103.5103.483132 077.54
РЖД БО-0203.04.2020100.89−0.01−0.01%100.9101.3100.89101.3101.07180181 9174
РЖД БО-0503.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-0703.04.2020100.6+0.54+0.54%100.06100.06100.05100.6100.771 033 7141 039 892 866.763
РЖД БО-0903.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1003.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1103.04.2020N/A102.75N/AN/AN/AN/A000
РЖД БО-1203.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1303.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1403.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1503.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1603.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1703.04.2020N/A124N/AN/AN/AN/A000
РЖД БО-1803.04.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1903.04.2020N/AN/AN/AN/AN/AN/A000
РЖД-19 обл03.04.2020N/A103.03N/AN/AN/AN/A000
РЖД-23 обл03.04.2020101.5−3.49−3.32%104.99101.08101.07105101.976364 240.220
РЖД-28 обл03.04.2020100.41+0.36+0.36%100.05100.12100.12100.41100.44 4274 444 700.711
РЖД-30 обл03.04.202098.5+7.49+8.23%91.0198.598.598.598.55049 2501
РЖД-32 обл03.04.202097.22−0.21−0.22%97.4397.0196.0797.597.075856 300.718
РЖД-33 обл03.04.2020N/AN/AN/AN/AN/AN/A000
РЖД-34 обл03.04.2020N/AN/AN/AN/AN/AN/A000
РЖД-35 обл03.04.2020N/AN/AN/AN/AN/AN/A000
РЖД-41 обл03.04.2020N/A100.99N/AN/AN/AN/A000
РЖД-42 обл03.04.2020N/AN/AN/AN/AN/AN/A000
РитейлБФ0103.04.2020102.9+2.2+2.18%100.7101.9101.21102.9101.985 2355 338 687.7114
РН БАНК 0103.04.2020N/A100.05N/AN/AN/AN/A000
РН БАНК1Р103.04.2020100.27−0.03−0.03%100.3100.31100.27100.35100.325 7315 749 196.512
РН БАНК1Р203.04.2020N/A102.09N/AN/AN/AN/A000
РН БАНК1Р303.04.2020101.5−0.48−0.47%101.98101.5101.5101.5101.5851863 7656
РН БАНК1Р403.04.2020N/A103.1N/AN/AN/AN/A000
РН БАНК1Р503.04.2020102.2+3.19+3.22%99.01101.5101.5102.2102.11270275 7024
РН БАНК1Р603.04.2020100+1+1.01%99999910099.77236235 4604
РНКБ 0103.04.2020N/A100N/AN/AN/AN/A000
Роделен1Р103.04.202094.82−0.3−0.32%95.1294.5693.3594.9894.12956499 561.2793
Роделен1Р203.04.202091.92+1.42+1.57%90.590.690.1691.9290.77645585 450.989
РОЛЬФ 1Р0103.04.202095.7−1.94−1.99%97.6498.2994.0498.395.687 5147 189 701.6207
РОЛЬФ 1Р0203.04.202093.68−0.17−0.18%93.8594.893.4194.893.656 8246 390 752.6232
Росбанк2P203.04.2020100.05+0.05+0.05%100101100.05103.48102.142121 448.56
Росбанк2P303.04.2020N/AN/AN/AN/AN/AN/A000
Росбанк2P403.04.2020102.9+1.29+1.27%101.61102.9101.53102.9101.79187190 3407
Росбанк2P503.04.2020N/A101.75N/AN/AN/AN/A000
Росбанк2P603.04.2020N/A100.99N/AN/AN/AN/A000
Росбанк-А703.04.2020120+20+20.00%10012012012012011 2001
РосбанкБ1103.04.2020N/A100.26N/AN/AN/AN/A000
РосбанкБ1203.04.2020N/A98.8N/AN/AN/AN/A000
РосбанкБ1403.04.2020N/A99.9N/AN/AN/AN/A000
РосбанкБ1903.04.2020N/AN/AN/AN/AN/AN/A000
РосбанкБ2003.04.202099.96−0.04−0.04%10096.029699.9696.113533 639.83
РосбанкБ2503.04.2020N/A99N/AN/AN/AN/A000
РосбанкБ2603.04.2020N/A101N/AN/AN/AN/A000
РосбанкБО503.04.2020N/A100.5N/AN/AN/AN/A000
РосбанкБО803.04.2020N/A90.01N/AN/AN/AN/A000
Росбн13ИП03.04.2020N/AN/AN/AN/AN/AN/A000
Росбн14ИП03.04.2020N/A112.16N/AN/AN/AN/A000
Росбн15ИП03.04.2020N/A114N/AN/AN/AN/A000
Росбн18ИП03.04.2020N/AN/AN/AN/AN/AN/A000
Росбн19ИП03.04.2020N/AN/AN/AN/AN/AN/A000
РосбнБ1P103.04.2020N/A103.48N/AN/AN/AN/A000
РосбнБО1203.04.2020N/A68.48N/AN/AN/AN/A000
РосбнБСО1203.04.2020N/A100N/AN/AN/AN/A000
РосбнБСО1303.04.2020N/A100N/AN/AN/AN/A000
РосбнБСО1403.04.2020N/A100N/AN/AN/AN/A000
РосбнБСО1503.04.2020N/A100N/AN/AN/AN/A000
РОСНАНО2P103.04.2020101.85+0.2+0.20%101.65102.02101.41102.02101.8757770 636.447
РОСНАНО2P403.04.2020100.22−0.02−0.02%100.24100.25100.22100.25100.2325 85125 909 357.761
Роснефть0403.04.2020102.08+1.83+1.83%100.25102.91101102.91101.85249253 615.231
Роснефть0503.04.2020103.35−0.01−0.01%103.36101.17101.17103.35102.6233 078.63
Роснефть0603.04.2020N/A110.99N/AN/AN/AN/A000
Роснефть0703.04.202099.75+0.05+0.05%99.799.7599.2799.7599.75368367 062.716
Роснефть0803.04.2020100.99−0.01−0.01%10199.0498.04100.9998.1210199 099.87
Роснефть0903.04.2020104.98+2.08+2.02%102.99898104.9899.9976 999.64
Роснефть1003.04.202010000%10010010010010011 0001
РоснефтьБ103.04.2020N/A105N/AN/AN/AN/A000
РоснефтьБ503.04.2020N/A99.53N/AN/AN/AN/A000
РоснефтьБ603.04.202099.49−0.42−0.42%99.9199.4999.4999.4999.491994.91
РоснефтьБ703.04.2020102.98−0.01−0.01%102.99102.98102.98102.98102.982020 5961
Роснфт1P103.04.2020N/A100N/AN/AN/AN/A000
Роснфт1P203.04.2020106+1+0.95%10510610610610633 1801
Роснфт1P303.04.2020N/AN/AN/AN/AN/AN/A000
Роснфт1P403.04.2020103.29+0.66+0.64%102.63102.66102.6103.29102.95 5085 667 962.149
Роснфт1P503.04.2020N/AN/AN/AN/AN/AN/A000
Роснфт1P603.04.2020N/A101.73N/AN/AN/AN/A000
Роснфт1P703.04.2020N/A102.07N/AN/AN/AN/A000
Роснфт1P803.04.2020N/A100.07N/AN/AN/AN/A000
Роснфт2P103.04.2020N/A100N/AN/AN/AN/A000
Роснфт2P203.04.2020N/A100N/AN/AN/AN/A000
Роснфт2P303.04.2020N/A119.14N/AN/AN/AN/A000
Роснфт2P403.04.2020100.24+0.24+0.24%10099.8399.31101.91100.168 03968 107 874.544
Роснфт2P503.04.202099.01+0.41+0.42%98.699.599.0199.599.55 1355 109 240.16
Роснфт2P603.04.2020N/A108.34N/AN/AN/AN/A000
Роснфт2P703.04.2020N/AN/AN/AN/AN/AN/A000
Роснфт2P803.04.2020102+2+2.00%100102.5102102.5102.0866 1252
Роснфт2P903.04.2020N/A100.5N/AN/AN/AN/A000
РоснфтБО1003.04.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1103.04.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1203.04.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1303.04.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1403.04.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1503.04.2020N/A101.1N/AN/AN/AN/A000
РоснфтБО1603.04.2020N/A101N/AN/AN/AN/A000
РоснфтБО1703.04.2020N/A101N/AN/AN/AN/A000
РоснфтБО1803.04.2020N/A100.06N/AN/AN/AN/A000
РоснфтБО1903.04.2020N/A100.06N/AN/AN/AN/A000
РоснфтБО203.04.2020N/A110.8N/AN/AN/AN/A000
РоснфтБО2003.04.2020N/A100.06N/AN/AN/AN/A000
РоснфтБО2103.04.2020N/A100.06N/AN/AN/AN/A000
РоснфтБО2203.04.2020N/A100.06N/AN/AN/AN/A000
РоснфтБО2303.04.2020N/A100N/AN/AN/AN/A000
РоснфтБО2403.04.2020N/A102.06N/AN/AN/AN/A000
РоснфтБО2503.04.2020N/A100N/AN/AN/AN/A000
РоснфтБО2603.04.2020N/A100N/AN/AN/AN/A000
РоснфтБО303.04.2020N/A109.68N/AN/AN/AN/A000
РоснфтБО403.04.2020N/A109.93N/AN/AN/AN/A000
РоснфтБО803.04.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО903.04.2020N/A109.85N/AN/AN/AN/A000
РоссетБ1Р103.04.2020103−2−1.90%105102.5102.5103102.762121 5803
РОССИУМ 0103.04.2020N/A100N/AN/AN/AN/A000
РОССИУМ Б103.04.2020N/A100N/AN/AN/AN/A000
РОССИУМ1P103.04.2020N/AN/AN/AN/AN/AN/A000
РОССИУМ1P203.04.2020N/AN/AN/AN/AN/AN/A000
РОССИУМ1P303.04.2020N/AN/AN/AN/AN/AN/A000
РоссЮг БО203.04.2020N/AN/AN/AN/AN/AN/A000
Ростел1P1R03.04.2020N/A102N/AN/AN/AN/A000
Ростел1P2R03.04.2020105+5+5.00%1001051051051051010 5001
Ростел1P3R03.04.2020102.17+2.06+2.06%100.11102.16102.16102.17102.171717 368.74
Ростел1P4R03.04.2020100.2+0.12+0.12%100.08100.08100.08100.2994444 068.54
Ростел1P5R03.04.2020103.9−0.1−0.10%104103.9103.9103.9103.922 0781
Ростел2P1R03.04.202098.96−1.02−1.02%99.989998.9699991211 879.63
Ростел2P2R03.04.202097−2−2.02%9999969998.97253250 4004
Ростел2P3R03.04.202099.48−0.21−0.21%99.6997.897.899.499839 53338 742 660.813
РостелБО-103.04.2020104+4.5+4.52%99.5104.98104104.98104.3333 129.83
РОСЭКСИМБ103.04.2020N/A100.52N/AN/AN/AN/A000
РоялКапБО103.04.202098.99+0.49+0.50%98.598.698.2699.7198.39243239 081.826
РоялКапБО203.04.202097.8+2.8+2.95%9595.079597.896.183937 509.612
РоялКапБО303.04.202093.85+0.35+0.37%93.593.8992.999493.83633 767.110
РСБ ХМАО0103.04.2020N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0103.04.202099.8−1.45−1.43%101.2599.899.899.899.832 9941
РСГ-ФинБ0903.04.2020N/A101.99N/AN/AN/AN/A000
РСГ-ФинБ1003.04.2020102+3+3.03%99102.5100102.5101.962727 529.79
РСГ-ФинБ1103.04.202099.25+0.25+0.25%999999101.8899.43616612 5195
РСГ-ФинБ303.04.202099.89+0.39+0.39%99.599.0499.0299.9599.34345342 718.328
РСГ-ФинБ403.04.202098.5+0.33+0.34%98.1797.2197.2198.598.16510500 633.839
РСГ-ФинБ703.04.202098.99−0.71−0.71%99.799.798.6410099.43456453 41335
РСХБ 1203.04.2020N/A110N/AN/AN/AN/A000
РСХБ 1303.04.2020N/A102N/AN/AN/AN/A000
РСХБ 1403.04.2020N/A100.77N/AN/AN/AN/A000
РСХБ 1503.04.2020100.1−0.05−0.05%100.1599.9999.99100.1100.01120120 0102
РСХБ 1603.04.2020100.03+0.06+0.06%99.9799.9799.97100.03100.01624624 057.112
РСХБ 1703.04.2020N/A100.49N/AN/AN/AN/A000
РСХБ 1803.04.2020N/A103N/AN/AN/AN/A000
РСХБ 2003.04.2020103.25+0.01+0.01%103.24103.24103.24103.25103.2455 162.13
РСХБ 2103.04.2020101.37+0.12+0.12%101.25101.36101.36101.37101.3722 027.32
РСХБ 2203.04.2020N/A101N/AN/AN/AN/A000
РСХБ 2303.04.2020N/A105.28N/AN/AN/AN/A000
РСХБ 2403.04.2020N/A100N/AN/AN/AN/A000
РСХБ 2503.04.2020N/A100N/AN/AN/AN/A000
РСХБ 2603.04.2020N/A103N/AN/AN/AN/A000
РСХБ 2703.04.2020N/A116N/AN/AN/AN/A000
РСХБ 2803.04.2020N/A110.7N/AN/AN/AN/A000
РСХБ Б01R03.04.202099.9100%99.9199.9199.9199.9199.912019 9821
РСХБ Б02RP03.04.202099+0.97+0.99%98.039996.7399.7598.57159156 727.925
РСХБ БО 1P03.04.2020101.39−0.07−0.07%101.46101.46100.95101.46101.36481487 531.89
РСХБ БО 2P03.04.2020101.6+0.3+0.30%101.3101.6101.6101.6101.611 0161
РСХБ БО 3P03.04.2020100.3−1.89−1.85%102.19100.31100.3100.31100.35050 150.52
РСХБ БО 4P03.04.2020101.6+0.61+0.60%100.99100.7100.7101.6101.559981 013 440.86
РСХБ БО10Р03.04.202099+0.46+0.47%98.5499.899999.999.851918 971.13
РСХБ БО1303.04.2020100.2+0.2+0.20%100100.2100.2100.2100.222 0041
РСХБ БО1403.04.202097.01−3.34−3.33%100.3597.0197.0197.0197.011970.11
РСХБ БО1503.04.2020102.3900%102.39102.39102.39102.39102.3955 119.51
РСХБ БО1703.04.202099.06−3.66−3.56%102.7299.0699.0699.0699.061990.61
РСХБ БО-5Р03.04.2020100.68+0.68+0.68%100100100100.75100.463 0543 067 896.2121
РСХБ БО-6Р03.04.2020101.53−1.92−1.86%103.45103.96101.53103.96102.06269274 539.712
РСХБ БО-7Р03.04.2020N/AN/AN/AN/AN/AN/A000
РСХБ БО803.04.2020N/A111.19N/AN/AN/AN/A000
РСХБ БО903.04.2020N/A100.29N/AN/AN/AN/A000
РСХБ БО-9Р03.04.2020N/A101.99N/AN/AN/AN/A000
РСЭКСМБ1Р103.04.2020N/A97.5N/AN/AN/A101.8656000
РСЭКСМБ2Р103.04.2020N/A102.99N/AN/AN/AN/A000
Рубеж 1P103.04.202099.9−0.07−0.07%99.9799.5398.5299.999.051 1761 164 777.164
РУСАБрБ1P103.04.2020102.15+0.66+0.65%101.49102.1101.8102.15101.851 3111 335 194.611
РУСАБрБ1P203.04.2020N/A101.97N/AN/AN/AN/A000
РУСАБрБ1P303.04.2020100.57+0.87+0.87%99.7100.5999.8100.59100.172929 050.37
РУСАБрБ1P403.04.202098.78+1.78+1.84%9797.596.798.7897.598 1477 950 861.134
РУСАЛБАл0803.04.2020N/A89.1N/AN/AN/AN/A000
РУСАЛБрБ0103.04.202099.7−0.07−0.07%99.7799.7899.799.7899.71655653 083.418
РусГидрБП503.04.2020100.49+0.13+0.13%100.36100.37100.27100.95100.47448450 106.919
РусГидро0103.04.2020N/A139.99N/AN/AN/AN/A000
РусГидро0203.04.2020N/A110.4N/AN/AN/AN/A000
РусГидро0703.04.20209000%909090909021 8001
РусГидро0803.04.2020N/A86N/AN/AN/AN/A000
РусГидро0903.04.2020101.25+1.25+1.25%100101101101.25101.177474 86510
СамарОбл 903.04.2020100.77−0.02−0.02%100.79100.54100.34100.84100.586 634333 622.33336
СамарОбл1003.04.2020102.78+0.26+0.25%102.52102.82101.53102.85102.42 419371 563.37232
СамарОбл1103.04.2020101.95+0.65+0.64%101.3102101.95102101.9520351 7402
СамарОбл1203.04.2020N/A107.99N/AN/AN/AN/A000
СамарОбл1303.04.2020105.9900%105.99106105.99106105.9933 179.82
СамарОбл1403.04.2020N/A100.5N/AN/AN/AN/A000
Самолет 0103.04.2020N/A100N/AN/AN/AN/A000
Самолет1P403.04.2020N/A98.13N/AN/AN/AN/A000
Самолет1P503.04.202097−1.5−1.52%98.5959598.297.131615 5403
Самолет1P603.04.2020N/AN/AN/AN/AN/AN/A000
Самолет1P703.04.202098.89+1.39+1.43%97.598.9597.9198.9598.035 3535 247 489.7142
Самолет1P803.04.202094.45+0.07+0.07%94.3894.593.894.9294.1311 10210 450 791.8242
СамолетБП103.04.2020101.75+1.75+1.75%100101.75101.74101.75101.754332 814.313
СамолетБП203.04.202099.98−0.01−0.01%99.9999.9998.9699.9999.682 4372 429 319.517
СамолетБП303.04.2020N/AN/AN/AN/AN/AN/A000
СаратОбл1703.04.2020101.16+0.79+0.79%100.37101.37100.5101.38101.18665672 865.231
Сбер Sb10R03.04.2020N/AN/AN/AN/AN/AN/A000
Сбер Sb11R03.04.2020N/AN/AN/AN/AN/AN/A000
Сбер Sb12R03.04.2020101.55−0.1−0.10%101.65101.79101.3101.79101.52353358 380.118
Сбер Sb13R03.04.2020100.39+0.05+0.05%100.34100.01100100.42100.35691693 433.113
Сбер Sb14R03.04.202099.49−0.11−0.11%99.699.0299.0199.9799.117 2147 149 989.629
Сбер Sb15R03.04.202098.9+0.9+0.92%9898.9998.0398.9997.892 6882 648 09725
СберБ Б12R03.04.2020101.2−0.19−0.19%101.39100.9100.9101.39101.233 5233 566 302.333
СберБ Б16R03.04.2020101.95+0.18+0.18%101.77104.37101.07104.37101.55711722 00530
СберБ Б50R03.04.2020N/AN/AN/AN/AN/AN/A000
СберБ Б52R03.04.2020102.82+0.04+0.04%102.78102.74101.86103.19102.342 1172 166 528.559
СберБ Б78R03.04.2020101.4−0.03−0.03%101.43101.43101.03101.6101.477 6147 726 002.784
СберБ БО1903.04.2020102+0.5+0.49%101.5102101.5102.09102.02116118 345.19
СберБ БО3703.04.2020103.25−0.41−0.40%103.66103.73103.05104103.22611630 694.824
СберБ БО3R03.04.2020101.45+0.4+0.40%101.05101.41100.9101.45101.1125 81026 096 989203
СберБ БО4R03.04.2020100.4+0.13+0.13%100.27100.53100.15100.53100.342 6892 698 196.2119
СберБ БО6R03.04.2020101.33+0.04+0.04%101.29100.33100.21101.51100.711 9211 927 351.559
СберБ об 103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС1003.04.202090.200%90.290.290.290.290.219021
СберИОС10003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС10103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС10503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС10603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС10703.04.202090.6+0.5+0.55%90.189.189.190.690.354036 139.911
СберИОС10803.04.202099.6+1.2+1.22%98.4100.1898.5100.1898.51187184 2906
СберИОС1103.04.2020N/A91.5N/AN/AN/AN/A000
СберИОС11003.04.202091+0.03+0.03%90.9790.9990.999191260236 5992
СберИОС11103.04.202098+1.15+1.19%96.8598989898401392 9802
СберИОС11203.04.202085−2.5−2.86%87.581.481.48581.731 100899 0002
СберИОС11303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС11503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС11603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС11703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС11803.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС11903.04.2020N/A100N/AN/AN/AN/A000
СберИОС12003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС12103.04.2020N/A94.35N/AN/AN/AN/A000
СберИОС12203.04.202098.2+0.9+0.92%97.397.3197.398.297.32277269 5667
СберИОС12303.04.202079.65+1.38+1.76%78.2779.4878.0981.178.23309241 742.39
СберИОС12603.04.2020N/A91.76N/AN/AN/AN/A000
СберИОС12703.04.2020N/A89.1N/AN/AN/AN/A000
СберИОС12803.04.202097.84−0.09−0.09%97.9397.8497.8497.8497.8454 8921
СберИОС12903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС1303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС13003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС13103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС13203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС13303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС13403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС13503.04.20208900%8989.698989.6989.5865 374.52
СберИОС13603.04.202099.22+0.23+0.23%98.9998.498.299.3398.56361355 796.111
СберИОС13703.04.2020N/A89N/AN/AN/AN/A000
СберИОС13903.04.202091.3+0.2+0.22%91.191.391.391.391.35550 2151
СберИОС1403.04.2020N/A98N/AN/AN/AN/A000
СберИОС14003.04.2020N/A93.26N/AN/AN/AN/A000
СберИОС14203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС14303.04.2020N/AN/AN/AN/AN/A99000
СберИОС14403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС14503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС14603.04.202087+4.68+5.69%82.3280.6880.688983.852 7052 268 085.918
СберИОС14703.04.2020N/A98.29N/AN/AN/AN/A000
СберИОС14803.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС1503.04.202088.6+0.21+0.24%88.3988.688.688.688.643 5442
СберИОС15003.04.2020N/A88.7N/AN/AN/AN/A000
СберИОС15103.04.2020N/A98N/AN/AN/AN/A000
СберИОС15203.04.202088.4−0.5−0.56%88.988.488.488.488.476 1881
СберИОС15303.04.202079.76+1.56+1.99%78.279.7679.7679.7679.761797.61
СберИОС15403.04.2020105.89+0.79+0.75%105.1106104.9106105.296265 277.84
СберИОС15603.04.202079+15.25+23.92%63.7577.3177.317978.53107 853.14
СберИОС15703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС15803.04.202096.8900%96.8996.8996.8996.8996.8910096 8901
СберИОС15903.04.2020N/A90N/AN/AN/AN/A000
СберИОС16003.04.202084.3+0.5+0.60%83.884.384.384.384.332 5291
СберИОС16103.04.202096.9−0.99−1.01%97.8996.996.996.996.9444430 2361
СберИОС16203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС16303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС16403.04.202087.8−0.9−1.01%88.788.587.888.587.831 040913 4282
СберИОС16503.04.2020N/A87.3N/AN/AN/AN/A000
СберИОС16603.04.2020N/A100.6N/AN/AN/AN/A000
СберИОС16703.04.202096.29−0.1−0.10%96.3996.2996.2996.2996.2954 814.51
СберИОС1703.04.2020N/A95.4N/AN/AN/AN/A000
СберИОС17003.04.202095.22−0.78−0.81%9695.295.295.395.21 002953 905.23
СберИОС17103.04.202078.31−1.59−1.99%79.978.3178.3178.3178.311783.11
СберИОС17203.04.202080−2−2.44%8280.0579.480.0579.623023 885.56
СберИОС17303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС17403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС17503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС17603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС17703.04.202094.2+0.7+0.75%93.595.3794.195.3794.61817 027.85
СберИОС17803.04.2020N/A86.8N/AN/AN/AN/A000
СберИОС17903.04.202096.1−1−1.03%97.196.196.196.196.19793 2172
СберИОС1803.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС18003.04.202089.8+0.2+0.22%89.689.888.789.889.79113101 4634
СберИОС18103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС18203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС18303.04.202098.69+0.2+0.20%98.4998.6998.6998.6998.6921 973.82
СберИОС18503.04.2020100+0.79+0.80%99.21100.3100100.3100.1522 0032
СберИОС18603.04.2020N/A87.96N/AN/AN/AN/A000
СберИОС18703.04.202078.4+0.09+0.11%78.3179.8778.479.8778.565643 994.74
СберИОС18803.04.202081.09−0.03−0.04%81.1279.579.581.0980.7754 038.65
СберИОС18903.04.202096.2+0.01+0.01%96.19969696.296.18109 6182
СберИОС1903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС19103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС19203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС19303.04.202089.1+1.41+1.61%87.6988.6887.689.187.614 4213 873 070.317
СберИОС19803.04.202099−0.5−0.50%99.599.59999.599.2521 9852
СберИОС19903.04.202099+1.1+1.12%97.997.9197.99997.971716 654.23
СберИОС2003.04.2020N/A91.69N/AN/AN/AN/A000
СберИОС20003.04.202084.87+0.97+1.16%83.985.5784.786.685.617362 4969
СберИОС20103.04.2020N/A86.71N/AN/AN/AN/A000
СберИОС20203.04.20209300%939393939319301
СберИОС20303.04.2020N/A92.9N/AN/AN/AN/A000
СберИОС20403.04.202097.5+0.2+0.21%97.397.597.597.597.598 7751
СберИОС20503.04.202091.14−1.86−2.00%9391.1491.1491.1491.1410091 1401
СберИОС20603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС20703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС20803.04.2020N/A90.37N/AN/AN/AN/A000
СберИОС20903.04.202090.200%90.290.2290.290.2290.210090 2034
СберИОС2103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС21003.04.202083.38+1.63+1.99%81.7583.3883.3883.3883.381833.81
СберИОС21103.04.2020100.27+1.96+1.99%98.31100.27100.27100.27100.271010 0272
СберИОС21203.04.202083.6+1.6+1.95%8283.68383.683.5397 5183
СберИОС21303.04.202084.5+1+1.20%83.584.584.584.584.518451
СберИОС21403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС21503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС21603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС21703.04.2020N/AN/AN/AN/AN/A79.3000
СберИОС21803.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС21903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2203.04.202094.39+0.29+0.31%94.194.3994.3994.3994.39109 4391
СберИОС22003.04.202097.58+1.91+2.00%95.6797.5897.5897.5897.582625 370.85
СберИОС22103.04.2020N/A99.96N/AN/AN/AN/A000
СберИОС22303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС22403.04.202098−2−2.00%1009898989843 9203
СберИОС22503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС22603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС22703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС22903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2303.04.202099.8−1.6−1.58%101.499.899.899.899.89998 8021
СберИОС23003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС23103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС23203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС23303.04.2020N/A100N/AN/AN/AN/A000
СберИОС23403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС23703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС23903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС24003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС24203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС24303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС24403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС24603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС24703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС2803.04.2020102.5−1.5−1.44%104103102.4103102.552222 5604
СберИОС2903.04.202088.2+0.4+0.46%87.888.288.288.288.210088 2002
СберИОС3003.04.2020N/A84.3N/AN/AN/AN/A000
СберИОС3103.04.202095.4−2.6−2.65%9895.495.495.495.43028 6201
СберИОС3303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС3503.04.202088+1.33+1.53%86.678785.78886.7610288 4915
СберИОС3603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС3703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС3803.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС3903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС4103.04.202094.07−1.91−1.99%95.9894.0794.0794.0794.071940.71
СберИОС4203.04.202089.51−3.68−3.95%93.1991.3389.5191.3389.8165 388.85
СберИОС4403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС4503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС4603.04.2020N/AN/AN/AN/AN/A118.4000
СберИОС4703.04.202097.69−0.41−0.42%98.197.6997.6997.6997.69109 7691
СберИОС4803.04.202089.9−0.1−0.11%9089.989.989.989.93026 9701
СберИОС4903.04.2020N/A94.99N/AN/AN/AN/A000
СберИОС503.04.2020N/A92.69N/AN/AN/AN/A000
СберИОС5303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС5403.04.2020N/AN/AN/AN/AN/A113.2000
СберИОС5503.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС5703.04.2020134.8+2.3+1.74%132.5134.8134.8135.9134.811 5102 035 5903
СберИОС5803.04.2020N/A85.3N/AN/AN/AN/A000
СберИОС5903.04.202084.7−0.2−0.24%84.984.884.784.8184.73150127 101.13
СберИОС6003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС6103.04.2020N/AN/AN/AN/AN/A107.6000
СберИОС6203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС6303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС6403.04.202089.89+0.39+0.44%89.589.8989.8989.8989.891898.91
СберИОС6703.04.2020N/A105N/AN/AN/AN/A000
СберИОС6903.04.2020104.44+0.04+0.04%104.4104.44103.49104.49104.465759 540.910
СберИОС703.04.2020N/A91.2N/AN/AN/AN/A000
СберИОС7003.04.202090+1.9+2.16%88.190.029090.0290.0132 700.23
СберИОС7103.04.2020N/A95.5N/AN/AN/AN/A000
СберИОС7203.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС7303.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС7403.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС7603.04.2020N/A90N/AN/AN/AN/A000
СберИОС7703.04.2020N/A92.7N/AN/AN/AN/A000
СберИОС7903.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС803.04.202094.69+1.5+1.61%93.1994.6994.6994.6994.6932 840.71
СберИОС8103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС8203.04.202099.69+0.38+0.38%99.3199.6999.699.6999.692827 912.38
СберИОС8303.04.2020N/A89.97N/AN/AN/AN/A000
СберИОС8403.04.2020102+0.5+0.49%101.5101.7101.6102101.73 0563 107 8555
СберИОС8503.04.2020N/A88.5N/AN/AN/AN/A000
СберИОС8603.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС8703.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС8803.04.2020N/A98.7N/AN/AN/AN/A000
СберИОС8903.04.2020N/AN/AN/AN/AN/A104000
СберИОС903.04.2020N/A94.3N/AN/AN/AN/A000
СберИОС9003.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС9103.04.2020N/AN/AN/AN/AN/AN/A000
СберИОС9303.04.202093.5+1.5+1.63%9293.593.593.593.519351
СберИОС9403.04.202099−0.7−0.70%99.799.3997.499.3997.681 5161 480 803.931
СберИОС9503.04.202082.3+0.3+0.37%8282.382.382.382.343 2922
СберИОС9703.04.2020N/A92.71N/AN/AN/AN/A000
СберИОС9903.04.2020N/AN/AN/AN/AN/AN/A000
СвердлОб303.04.2020N/A107.98N/AN/AN/AN/A000
СвердлОб403.04.2020102.5+2.5+2.50%100101101102.5102.43253259 154.88
СвердлОбл503.04.2020103−0.43−0.42%103.43102.2102.2103102.99184189 4962
СвердлОбл603.04.202098.5−0.9−0.91%99.498.4998.4998.598.5105103 421.32
СветофорП103.04.202099.5−1.43−1.42%100.93100.0299.01100.0299.69202201 365.314
СвязьБанк303.04.2020N/A104.04N/AN/AN/AN/A000
СвязьБанк403.04.2020N/A101N/AN/AN/AN/A000
СвязьБанк503.04.2020N/A105.1N/AN/AN/AN/A000
СеверстБ0603.04.2020106.93+0.05+0.05%106.88106.89106.89106.93106.911516 036.311
СеверстБ0703.04.2020N/AN/AN/AN/AN/AN/A000
Сегежа1P1R03.04.202096.99+1.17+1.22%95.8297.4796.8797.4796.99138133 846.510
СЗКК 0303.04.2020N/A97N/AN/AN/AN/A000
СЗКК 0403.04.2020N/A96N/AN/AN/AN/A000
СибКХП 1P103.04.202098.3−0.38−0.39%98.6898.049898.398.19214210 134.225
СИБУРХол1003.04.2020104+0.01+0.01%103.99103.99103.9910410444 159.92
СИЛ 1P0103.04.2020N/A99N/AN/AN/AN/A000
СилМашины203.04.2020N/A98.35N/AN/AN/AN/A000
С-ИнновБП103.04.202098.7+0.8+0.82%97.998.999898.9998.67396390 741.859
СИНХФБО1P103.04.2020100.51−0.14−0.14%100.65100.5100.5101100.511 8541 863 400.17
Систем1P1003.04.2020104.02+0.02+0.02%104103.89102.23104.53104.084 5454 730 620.4121
Систем1P1103.04.2020102.44+0.15+0.15%102.29102.62102102.62102.412 8852 954 507.148
Систем1P1203.04.202098.89+0.75+0.76%98.1498.696.5999.9498.49523515 112.244
Система1P803.04.2020102.49+0.13+0.13%102.36100.58100.55102.49101.858586 569.311
Система1P903.04.2020103.77+0.67+0.65%103.1103.04102.63103.8103.071 0881 121 370.840
СистемБ1P103.04.2020103.37+1.86+1.83%101.51102.48101.58103.38103.01312321 393.425
СистемБ1P203.04.2020N/A104N/AN/AN/AN/A000
СистемБ1P403.04.2020100.43−0.03−0.03%100.46101.18100.43101.2101.187575 888.17
СистемБ1P503.04.20209500%9595.019495.195.027975 065.122
СистемБ1P603.04.2020101.15−0.37−0.36%101.52101.89100.39101.89101.11532537 90061
СистемБ1P703.04.2020101.75+0.35+0.35%101.4101.84101.4101.98101.593 6673 725 397.797
Славнеф1Р203.04.2020N/A101.5N/AN/AN/A102.5000
Славнеф1Р303.04.202098.25−1.49−1.49%99.7498.2598.2598.2598.257977 617.562
СМП БО-0103.04.2020N/AN/AN/AN/AN/AN/A000
СМП БО-0203.04.2020N/AN/AN/AN/AN/AN/A000
СМП БО-0303.04.2020N/AN/AN/AN/AN/AN/A000
СовкмFIZL103.04.2020N/A100.33N/AN/AN/AN/A000
Совком 2В303.04.2020N/AN/AN/AN/AN/AN/A000
Совком C0103.04.2020N/A100N/AN/AN/AN/A000
Совком БО303.04.2020N/A101.98N/AN/AN/AN/A000
Совком БО503.04.202098.9+0.3+0.30%98.698.997.279998.45132129 958.413
СовкомБОП103.04.2020N/A101.68N/AN/AN/AN/A000
СОксБ1P103.04.202098.44−0.32−0.32%98.7697.9997.3298.9897.721 1271 101 350.362
СолЛизБО0103.04.202093.1+0.35+0.38%92.7592.492.293.192.31278256 611.56
СолЛизБО0203.04.202097.48+0.38+0.39%97.197.4897.4897.4897.481974.81
СолЛизБО0303.04.2020N/A95N/AN/AN/AN/A000
СолЛизБО0403.04.2020N/A94.41N/AN/AN/AN/A000
СолЛизБО0503.04.202090.71−2.29−2.46%9391.0390.49391.421 5181 387 759.973
СолЛизБО0603.04.202090.7−0.08−0.09%90.789390.79391.4732 7443
СоллФин1P103.04.2020100+0.69+0.69%99.3110099.710099.95 7915 785 40236
СОПФ ФПФ 103.04.2020N/A95N/AN/AN/AN/A000
СОЮЗ БО-0403.04.2020N/A99N/AN/AN/AN/A000
СПбГО3500103.04.2020103+1.38+1.36%101.62101.05101.05103102.82337346 492.611
СПбГО3500203.04.2020N/A132.86N/AN/AN/AN/A000
СПбТел 0103.04.202010100%10110110110110122 0201
СПбТел 0203.04.2020100.09−0.02−0.02%100.11100.09100.09100.09100.099090 0811
СПбТел 0303.04.202099.81−0.34−0.34%100.15100.6599.81100.65100.2322 004.62
СПбТел 0403.04.2020101.24+0.24+0.24%101101.29101.24101.29101.2866 076.92
СПбТел 0503.04.2020N/A104.27N/AN/AN/AN/A000
СПбТел 0703.04.2020N/A105.51N/AN/AN/AN/A000
СтаврКрай203.04.2020100.81−0.66−0.65%101.47100.8100.8101.38100.89131 311.584
СтаврКрай303.04.2020N/A105.9N/AN/AN/AN/A000
СТНТ БО-0103.04.2020N/AN/AN/AN/AN/AN/A000
СтржилинБ103.04.2020N/A63N/AN/AN/AN/A000
Стржилинв103.04.2020N/A40N/AN/AN/AN/A000
СтруктИнв103.04.2020N/A66.74N/AN/AN/AN/A000
СТТ 0103.04.202011.49+3.29+40.12%8.211.641011.7411.225328 339.948
СТТ 0203.04.202030+3.13+11.65%26.8728283029.67123 5603
СТТ 0303.04.202049+24+96.00%254949494929801
СТТ БО-203.04.2020N/AN/AN/AN/AN/AN/A000
СТТ БО-303.04.2020N/AN/AN/AN/AN/AN/A000
СТТ БО-503.04.2020N/AN/AN/AN/AN/AN/A000
СУЭК-Ф1P2R03.04.2020N/A99.5N/AN/AN/AN/A000
СУЭК-Ф1P3R03.04.2020N/A96.3N/AN/AN/AN/A000
СУЭК-Ф1P4R03.04.2020N/A98N/AN/AN/AN/A000
СУЭК-Ф1P5R03.04.202091.95−0.53−0.57%92.4891.6391.69291.951 9531 795 796.928
СУЭК-Фин0103.04.2020N/A100.99N/AN/AN/AN/A000
СФО ИК Ф0203.04.2020N/AN/AN/AN/AN/AN/A000
СЭЗ 1P103.04.202098.86+1.02+1.04%97.8498.039898.8798.79255251 90931
СэтлГрБ1P103.04.2020100.97+0.71+0.71%100.26100.36100100.97100.66339341 226.132
СэтлГрБ1P203.04.2020100.8−0.18−0.18%100.98100.89100.2101100.891 8961 912 882.454
ТаксФ БП103.04.202095.2−0.06−0.06%95.2695.019196.6895.431181 126 11069
ТАЛАНФБ1P103.04.202094.78+1.18+1.26%93.693.2892.595.5594.17523492 534.378
ТамбовОб1703.04.2020N/A102.84N/AN/AN/AN/A000
ТамбовОбл203.04.2020N/A104.41N/AN/AN/AN/A000
ТамбовОбл303.04.2020104+1+0.97%10310410410410444 1601
Татнфт1P103.04.202098.75−0.04−0.04%98.7998.8997.2898.8998.54588579 403.852
ТГК-1 0303.04.2020N/A100N/AN/AN/AN/A000
ТГК-1 0403.04.2020N/A100N/AN/AN/AN/A000
ТелХолПБО203.04.2020N/AN/AN/AN/AN/AN/A000
ТелХолПБО303.04.2020101.28−0.3−0.30%101.58101.7101.28101.72101.524343 652.613
ТЕХЛиз 1P103.04.202093.11+0.87+0.94%92.2492.0392.0393.9993.04307285 633.344
ТЕХЛиз 1P203.04.202089.3+1.26+1.43%88.04888890.4589.34118105 419.427
Тинькофф1R03.04.2020100.2+0.42+0.42%99.78100.9999.52100.99100.0312 82612 829 770.9250
Тинькофф2R03.04.2020100.44+0.32+0.32%100.1299.999.1100.4499.884 7764 770 344.3219
Тинькофф3R03.04.202098.7+0.7+0.71%9898.196.698.898.363 1403 088 508.2211
ТинькоффБ703.04.202099.89+0.28+0.28%99.6199.8999.8999.999.893736 960.610
ТКБ БО-203.04.2020N/A98N/AN/AN/AN/A000
ТКБ-С0403.04.2020101.51−1.24−1.21%102.75102.75100.56103.15101.99122124 433.317
ТКК кл. А103.04.2020N/AN/AN/AN/AN/AN/A000
ТКК кл. А203.04.2020N/AN/AN/AN/AN/AN/A000
ТКК кл. А303.04.2020N/AN/AN/AN/AN/AN/A000
ТКК кл. А403.04.2020N/AN/AN/AN/AN/AN/A000
ТКК кл.Б03.04.2020N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0203.04.2020N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0303.04.2020100.29−1.32−1.30%101.61101.48100.12102.4100.89791798 056.817
ТКХ БП103.04.2020100+0.04+0.04%99.9699.9599.810099.831 0311 029 218.536
ТМК БО-503.04.2020100.97+0.96+0.96%100.01100.18100.18100.97100.36284285 02822
ТМК БО-603.04.2020100.05−0.05−0.05%100.1100100100.05100.011 1751 175 150.931
ТМК БО-703.04.2020N/A100.11N/AN/AN/AN/A000
ТМэнерго 103.04.2020N/A92N/AN/AN/AN/A000
ТойотаБ1P103.04.2020100.31−0.11−0.11%100.42100.4100.1100.65100.48666669 194.213
ТойотаБ1P203.04.2020102.7−0.29−0.28%102.99102.7102.7102.7102.711 0271
ТойотаБ1P303.04.2020100.2+1.2+1.21%9997.0297.02100.25100.2531 23131 307 978.59
ТомскАдм 603.04.2020N/A100N/AN/AN/AN/A000
ТомскАдм 703.04.202010000%1001001001001002727 0005
Томсккаб0103.04.2020N/A110N/AN/AN/AN/A000
Томсккаб0203.04.2020N/A102N/AN/AN/AN/A000
ТомскОб 5503.04.2020N/A106.9N/AN/AN/AN/A000
ТомскОб 6203.04.2020101.5−2.5−2.40%104101.5101.5101.5101.533 0451
ТП Кир 1P103.04.2020N/A100N/AN/AN/AN/A000
ТрансКо1P103.04.2020N/A99.7N/AN/AN/AN/A000
ТрансКонБ103.04.2020N/A100N/AN/AN/AN/A000
ТрансКонБ203.04.2020N/A101.74N/AN/AN/AN/A000
ТрансмхПБ203.04.2020101.71−1.19−1.16%102.9103.18101.71103.18103.081515 462.33
ТрансмхПБ303.04.2020N/A104.5N/AN/AN/AN/A000
ТрансмхПБ403.04.202095.02−0.98−1.02%969795.029795.048883 637.420
ТранснфБО503.04.2020103.98+1.92+1.88%102.06103.99102.06103.99103.621616 579.34
ТранснфБО603.04.2020N/A107.85N/AN/AN/AN/A000
ТранснфБО703.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФ1P0103.04.2020N/A100.7N/AN/AN/AN/A000
ТрансФ1P0203.04.2020N/A100N/AN/AN/AN/A000
ТрансФ1P0303.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФ1P0403.04.202099.27+0.37+0.37%98.998.997.9799.398.983 9393 898 813.9380
ТрансФ1P0503.04.2020N/A101N/AN/AN/AN/A000
ТрансФ1P0603.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФ2P0103.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО2703.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО2903.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО3003.04.2020N/A99.98N/AN/AN/AN/A000
ТрансФБО3103.04.2020N/A100.1N/AN/AN/AN/A000
ТрансФБО3203.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО3303.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО3403.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО3503.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО3603.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО3703.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО3803.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО3903.04.2020101+1+1.00%1009999101100.795656 4403
ТрансФБО4003.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО4103.04.2020N/A100N/AN/AN/AN/A000
ТрансФБО4203.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО4303.04.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО4403.04.2020N/AN/AN/AN/AN/AN/A000
ТрейдбБОП103.04.202097.25−0.28−0.29%97.5396.4996.4997.397.23345335 438.29
ТРИНФ Х Б103.04.2020N/A100N/AN/AN/AN/A000
ТрнфБО1P103.04.2020N/A109N/AN/AN/AN/A000
ТрнфБО1P1003.04.2020101.63+0.14+0.14%101.49101.45101.45101.63101.551111 170.34
ТрнфБО1P1103.04.2020100.99+0.49+0.49%100.5101100.991011019898 979.13
ТрнфБО1P1203.04.2020N/A101.5N/AN/AN/AN/A000
ТрнфБО1P1303.04.202097.3−0.7−0.71%9896.1596.1597.397.275149 6093
ТрнфБО1P203.04.2020N/A109.7N/AN/AN/AN/A000
ТрнфБО1P303.04.2020N/A111.09N/AN/AN/AN/A000
ТрнфБО1P403.04.2020N/A103.9N/AN/AN/AN/A000
ТрнфБО1P503.04.2020109.99+1.99+1.84%108103103109.99108.693234 779.25
ТрнфБО1P603.04.2020102.68+0.49+0.48%102.19102.7101.61102.7102.34263269 152.522
ТрнфБО1P703.04.2020101.45−0.05−0.05%101.5102.7101.45102.7102.523434 855.52
ТрнфБО1P803.04.2020101−0.64−0.63%101.64100.31100.31101.63101.06250252 652.620
ТрнфБО1P903.04.2020101.01+0.76+0.76%100.25100.75100.5101.09100.9200201 807.128
Труд 1P-0103.04.2020100.79+0.89+0.89%99.9100.77100.77100.79100.79248249 957.98
УБРиР БО-503.04.2020N/A100N/AN/AN/AN/A000
УВЗ Б0103.04.2020N/A100.05N/AN/AN/AN/A000
УВЗ Б0203.04.2020N/A100N/AN/AN/AN/A000
Удмурт201503.04.2020102.93−0.07−0.07%103102.81102.81103.33103.13867625 922.29114
Удмурт201603.04.2020114+2+1.79%112112.11112.1114113.455157 8617
Удмуртия-703.04.2020100.34+0.04+0.04%100.3100.25100.03100.4100.391 204120 868.549
УльтраБ1P103.04.202097.89+1.91+1.99%95.9894.1294.1297.8997.1152504 95415
Ульян.об1703.04.2020100.85+0.38+0.38%100.47100.53100.3100.85100.3114 75314 798 45152
УпрОтход0103.04.2020N/A98.9N/AN/AN/AN/A000
УпрОтход0203.04.2020N/A98.5N/AN/AN/AN/A000
УпрОтходБ103.04.2020N/AN/AN/AN/AN/AN/A000
УпрОтходБ203.04.2020N/AN/AN/AN/AN/AN/A000
УпрОтходНН03.04.2020N/A97.37N/AN/AN/AN/A000
УРАЛСИБ П103.04.2020N/A100N/AN/AN/AN/A000
УрКаПБО3P03.04.2020100.47+0.26+0.26%100.21100.2100.17100.47100.42 1682 176 66729
УрКаПБО4P03.04.2020100.2+0.69+0.69%99.5199.8999.79100.299.92304303 748.112
УрКаПБО5P03.04.2020102.02−1.73−1.67%103.75102.05102103.75102.24416425 306.812
УрКаПБО6P03.04.202095.36−1.04−1.08%96.497.894.2697.895.975 1914 981 81748
ФинАвиа 0103.04.2020N/A7.15N/AN/AN/AN/A000
ФинАвиа 0203.04.2020N/A4.29N/AN/AN/AN/A000
Финанс-М 103.04.202023−8.11−26.07%31.112323232324601
ФинСтанд0103.04.2020N/A100N/AN/AN/AN/A000
Финстоун0103.04.2020N/A42N/AN/AN/AN/A000
ФКОНС П0203.04.2020N/AN/AN/AN/AN/AN/A000
ФолксвБ1P203.04.2020100.2−1.2−1.18%101.4101.69100.1101.69101.1309312 406.818
ФолксвБ1P303.04.2020101.5−0.1−0.10%101.6102101102101.42631640 948.615
ФПК 1P-0103.04.2020102.4−0.1−0.10%102.5102.4102.4102.4102.41818 4323
ФПК 1P-0203.04.2020N/A101.25N/AN/AN/AN/A000
ФПК 1P-0303.04.202099−0.3−0.30%99.399.39999.399.019594 056.58
ФПК 1P-0403.04.2020N/A107N/AN/AN/AN/A000
ФПК 1P-0503.04.2020N/A100.64N/AN/AN/AN/A000
ФПК 1P-0603.04.2020N/A102.98N/AN/AN/AN/A000
ФПК 1P-0703.04.202099.96−0.02−0.02%99.98959599.9699.513332 8382
ФПКГарИнP303.04.202099.95+0.09+0.09%99.8699.9599.9599.9599.9521 9991
ФридФинБО103.04.2020102.1+0.6+0.59%101.5101.68101.3102.1101.66463470 676.214
ФСИ 0103.04.2020N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б203.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б303.04.2020101.9−1.09−1.06%102.9999.0198.12101.999.24106105 195.38
ФСК ЕЭС Б403.04.202010200%10210210210210233 0601
ФСК ЕЭС-0603.04.2020100.55−0.45−0.45%101100.55100.55100.55100.552222 1211
ФСК ЕЭС-0703.04.2020N/A104.99N/AN/AN/AN/A000
ФСК ЕЭС-0803.04.2020100.65−0.1−0.10%100.75100.65100.65100.65100.6511 006.51
ФСК ЕЭС-0903.04.2020102−2.94−2.80%104.941021021021021010 2001
ФСК ЕЭС-1003.04.2020N/A101N/AN/AN/AN/A000
ФСК ЕЭС-1103.04.2020N/A122.21N/AN/AN/AN/A000
ФСК ЕЭС-1303.04.2020N/A102N/AN/AN/AN/A000
ФСК ЕЭС-1803.04.2020N/A100.64N/AN/AN/AN/A000
ФСК ЕЭС1Р103.04.2020107+2+1.90%1051071071071074952 4303
ФСК ЕЭС1Р403.04.202093.99+0.5+0.53%93.4993.2593.2595.0793.2720 27018 905 881.731
ФСК ЕЭС-2103.04.2020N/A125.16N/AN/AN/AN/A000
ФСК ЕЭС-2203.04.202098.99+0.04+0.04%98.959998.5199.0898.91467461 920.846
ФСК ЕЭС-2303.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2403.04.2020N/A98N/AN/AN/AN/A000
ФСК ЕЭС-2503.04.2020N/A111.84N/AN/AN/AN/A000
ФСК ЕЭС-2603.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2703.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2803.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2903.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3003.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3403.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3703.04.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3803.04.2020N/AN/AN/AN/AN/AN/A000
ФудтрейдБ103.04.2020N/A100N/AN/AN/AN/A000
ФЭС-АгроБ103.04.2020100.2+0.23+0.23%99.9799.9499.7100.2100.02154154 027.739
ХабарКрай703.04.2020104.2+0.01+0.01%104.19104.2104.19104.2104.2217226 112.25
Хакас201303.04.2020100.84+0.05+0.05%100.79100.53100.53100.84100.761 285258 946.8222
Хакас201503.04.2020103.05+0.08+0.08%102.97102.61102.59103.07102.921 293266 155.5840
Хакас201603.04.2020108.85+0.44+0.41%108.41109.9108.38109.9108.893 3173 611 785.898
ХКФБанкБ0603.04.2020100.1+0.8+0.81%99.3100.01100100.1100.241 6771 677 050.341
ХКФинБ1P203.04.2020101.96+1.94+1.94%100.02101.96101.62101.96101.914444 838.96
ХКФинБ1P303.04.2020102.4+0.46+0.45%101.94101.89101.89102.4102.02223227 504.96
ХМАО 1003.04.2020103.15+0.29+0.28%102.86103.15103.15103.15103.15217223 835.521
ХМАО 1103.04.2020N/A100.24N/AN/AN/AN/A000
ЦентрИБ1Р403.04.2020N/A100N/AN/AN/AN/A000
ЦентрИБ1Р503.04.2020N/A100N/AN/AN/AN/A000
ЦентрИБ1Р603.04.2020N/A100N/AN/AN/AN/A000
ЦППК 1P-0203.04.2020102.01+1.21+1.20%100.8101.13100.81102.8101.95914931 851.728
ЦППК П1Б103.04.2020N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P103.04.2020N/A104N/AN/AN/AN/A000
ЧеркизБ1P203.04.202098+1+1.03%9796.0596.059897.145 9385 768 362.7116
ЧЗПСН-П Б103.04.2020100.11+0.31+0.31%99.899.0597.81100.6100.18740741 32571
ЧЗПСНП БП103.04.202096.9+0.14+0.14%96.7697.479697.4797.032 5932 515 984.3234
ЧТПЗ 1P103.04.2020102.95+2.19+2.17%100.76103.4102.95103.4103.347981 6412
ЧТПЗ 1P203.04.2020103.43+0.28+0.27%103.15102.83102.49104.28103.31122126 032.216
ЧТПЗ 1P303.04.2020104.4+0.43+0.41%103.97103.5103.49105.05104.23912950 574.460
ЧТПЗ 1P403.04.2020101.2+0.2+0.20%101101.2101.2101.2101.23535 4201
Шевченк1Р103.04.202095.13−0.19−0.20%95.3295.1293.9195.1694.991 3231 256 675.299
ЭБИС Б1P0103.04.202099+0.43+0.44%98.5797.2197.219998.88184181 931.121
ЭБИС Б1P0203.04.202097.4+1.37+1.43%96.0396.0496.0397.6996.986058 190.513
ЭконЛиз1P103.04.202091.99+1.51+1.67%90.4890.3989.0191.9990.961816 373.38
Экспоб Б0203.04.202099.45−0.04−0.04%99.4999.4998.999.4999.19571566 346.722
ЭлемЛиз1P103.04.2020100.26+0.03+0.03%100.2399.5499.54100.26100.127926 575.1513
ЭлемЛиз1P203.04.202099.5−0.45−0.45%99.9599.9999.510099.781 4511 204 546.4717
ЭлемЛизБО403.04.2020N/A96N/AN/AN/AN/A000
ЭлщитСтБП103.04.202091.7+0.53+0.58%91.1792.3290.6192.3291.21548499 843.640
Энел 1P-2R03.04.2020N/AN/AN/AN/AN/AN/A000
Энел 1P-3R03.04.2020N/A102.7N/AN/AN/AN/A000
ЭНКО 1P0103.04.202093−0.55−0.59%93.559392.469392.9611996 789.5514
ЭТС 1Р0103.04.202096+0.02+0.02%95.9895.9895.989695.995956 635.98
ЮАИЗ 1-00103.04.2020100.75−0.25−0.25%101100.890.7100.897.575149 761.29
ЮАИЗ 1-00203.04.2020100.98−0.02−0.02%101100.98100.98100.98100.9811 009.81
ЮниМетр0103.04.202096.86+2.11+2.23%94.7595.59596.8795.835047 914.718
Якут 3500603.04.2020103.23+0.05+0.05%103.18101.93101.93103.23102.93183 705.648
Якут-07 об03.04.2020101.17+0.51+0.51%100.66101.23100.6101.23100.9447972 526.3815
Якут-08 об03.04.2020102.67−0.03−0.03%102.7102.67102.67102.67102.6742 464.081
Якут-09 об03.04.2020103.54+1.54+1.51%102101.04101.03103.58102.64849 248.35
Якут-10 об03.04.2020102.5+2.5+2.50%100102.5102.5102.5102.511 0251
Якут-11 об03.04.2020N/A103.75N/AN/AN/AN/A000
Якут-12 об03.04.2020103.8−0.2−0.19%104104103.8104103.851313 5002
Якут-13 об03.04.20209800%9898989898408399 8407
ЯмалСтИн 103.04.2020N/A105N/AN/AN/AN/A000
ЯНАО-201603.04.2020104.69+1.92+1.87%102.77103.27103.27104.691048351 791.4617
ЯНАО2017-203.04.2020N/A100N/AN/AN/AN/A000
ЯрОбл 201603.04.2020106.1+0.1+0.09%106106103.88106.1105.99986836 063.3610
ЯрОбл 201703.04.2020104.46−0.04−0.04%104.5102102104.5102.26103105 330.618
ЯрОбл3501603.04.2020101−0.1−0.10%101.1100.07100.06101100.891 5691 582 980.522
ЯрОбл3501703.04.2020N/A101.95N/AN/AN/AN/A000
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.