Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
4фин БО-01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
BCS 07/21 22.06.2018 100 0 0% 100 100 99.6 100 100 387 38 699 600 96
BCS 08/20 22.06.2018 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 09/18 22.06.2018 93.99 +0.7 +0.75% 93.29 94.34 93.39 94.52 94.04 27 2 031 240 22
BCS 10/19 22.06.2018 101 +0.67 +0.67% 100.33 101 101 101.37 101.07 5 404 296 5
BCS 4/21 22.06.2018 99.9 −0.1 −0.10% 100 100 99.9 100 99.98 11 1 099 800 7
BCS Ladder 22.06.2018 N/A 104.85 N/A N/A N/A N/A 0 0 0
BCS MICEX 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
BCS PFGR 22.06.2018 105.99 −0.07 −0.07% 106.06 106.02 105.99 106.02 106 38 4 027 900 9
BCS PFGRA 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 22.06.2018 100.5 +0.16 +0.16% 100.34 100.13 100.13 100.5 100.32 2 702 205 2
CBOM 05/25 22.06.2018 N/A 94 N/A N/A N/A N/A 0 0 0
iКОМКОРПБ1 22.06.2018 102 0 0% 102 102 102 102 102 10 10 200 1
iРОСНАНО 4 22.06.2018 97.39 +1.39 +1.45% 96 96.9 96.9 97.39 97.1 175 159 170 079 244 5
iРОСНАНО 5 22.06.2018 97.1 +1.09 +1.14% 96.01 97.09 97.09 97.1 97.1 554 992 538 897 231.9 3
iРОСНАНО 6 22.06.2018 N/A 119.29 N/A N/A N/A 117.8 0 0 0
iРОСНАНО 7 22.06.2018 N/A 121 N/A N/A N/A 119.51 0 0 0
iСЛТ 1Р1 22.06.2018 101.5 +0.8 +0.79% 100.7 103.25 100.2 103.25 101.06 2 607 2 637 958.1 55
iУОМЗ БО-1 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
iУОМЗ БО-3 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
RUS-18 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
RUS-19 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-20 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-22 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 22.06.2018 N/A N/A N/A N/A N/A 103.8 0 0 0
RUS-26 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 22.06.2018 161 −0.5 −0.31% 161.5 161.5 161 162 162.3617 24 2 474 309.37 3
RUS-29 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 22.06.2018 N/A 100 N/A N/A N/A 111.2469 0 0 0
RUS-42 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-47 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 22.06.2018 N/A 105 N/A N/A N/A N/A 0 0 0
АбсолБO1P1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолБO1P2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АбсолютБC1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 22.06.2018 N/A 100.53 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 22.06.2018 N/A 100.43 N/A N/A N/A 100.43 0 0 0
АвнгрдБ1Р1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 22.06.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 22.06.2018 100.2 0 0% 100.2 100.21 100.2 100.21 100.2 4 501 4 510 002.1 2
Автодор1P1 22.06.2018 N/A 105.75 N/A N/A N/A N/A 0 0 0
Автодор1P2 22.06.2018 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 3 300 3 323 100 2
АгроКомБО1 22.06.2018 N/A 3.01 N/A N/A N/A N/A 0 0 0
АгроКомп01 22.06.2018 6 −0.4 −6.25% 6.4 6 6 6 6 16 960 2
Агронова01 22.06.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-10 А2 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
АИЖК-11 А2 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 22.06.2018 N/A 101.35 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 22.06.2018 N/A 102.05 N/A N/A N/A N/A 0 0 0
АИЖК14-2А2 22.06.2018 N/A 102.7 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 22.06.2018 N/A 110.8 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А2 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК2014А3 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
Акрон 04 22.06.2018 N/A 104.25 N/A N/A N/A N/A 0 0 0
Акрон 05 22.06.2018 N/A 103.96 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 22.06.2018 103.69 −0.04 −0.04% 103.73 103.4 103.3 103.69 103.3 301 187 311 127 408.3 5
Акрон Б1P2 22.06.2018 102.4 +0.5 +0.49% 101.9 102.7 102 102.7 102.57 47 48 207 6
Акрон БО-2 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
Акрон БО-3 22.06.2018 100.6 −0.05 −0.05% 100.65 100.65 100.6 100.65 100.63 3 3 019 2
АЛЬФА БО39 22.06.2018 99.6 0 0% 99.6 99.6 99.6 99.6 99.6 244 243 024 2
АЛЬФА БО40 22.06.2018 99.98 −0.02 −0.02% 100 99.98 99.98 99.98 99.98 25 24 995 1
АльфаБО-05 22.06.2018 100.24 −0.05 −0.05% 100.29 100.45 100.12 100.45 100.25 110 110 269.7 10
АльфаБО-12 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
АльфаБО-13 22.06.2018 N/A 102.5 N/A N/A N/A N/A 0 0 0
АльфаБО-14 22.06.2018 100.97 −0.02 −0.02% 100.99 100 100 100.97 100.04 83 83 029.1 3
АльфаБО-15 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АльфаБО-16 22.06.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
АльфаБО-17 22.06.2018 N/A 106.6 N/A N/A N/A N/A 0 0 0
АльфаБО-18 22.06.2018 103.05 −0.2 −0.19% 103.25 103.05 103.05 103.05 103.05 8 8 244 3
АльфаБО-19 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АльфаБО-20 22.06.2018 N/A 102.45 N/A N/A N/A N/A 0 0 0
АльфаБО-21 22.06.2018 101.9 −0.4 −0.39% 102.3 101.9 101.9 101.9 101.9 29 29 551 2
АльфаБО-22 22.06.2018 100.85 −0.95 −0.93% 101.8 101.79 100.85 101.79 100.85 50 130 50 556 387 4
АПРИФП БО1 22.06.2018 98.5 −0.47 −0.47% 98.97 99.49 98 99.49 98.31 9 001 8 848 982.8 64
АРАГОН об 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
АрчерФин01 22.06.2018 N/A 91 N/A N/A N/A N/A 0 0 0
АтомэнпБО1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АтомэнпБО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
АтомэнпБО7 22.06.2018 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 22.06.2018 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 22.06.2018 86 0 0% 86 86.8 86 86.99 66.11 27 23 429.5 3
БалтЛиз1 22.06.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛиз2 22.06.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
БалтЛизБО1 22.06.2018 N/A 104.94 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
БалтЛизБО3 22.06.2018 N/A 108.12 N/A N/A N/A N/A 0 0 0
БалтЛизБП1 22.06.2018 102.2 +0.16 +0.16% 102.04 101.61 101.56 102.25 101.93 293 298 643.1 14
БанкСОЮЗ06 22.06.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
Башкорт8об 22.06.2018 100.95 −0.05 −0.05% 101 100.01 100.01 100.95 100.72 4 2 014.3 3
Башкорт9об 22.06.2018 N/A 102.41 N/A N/A N/A N/A 0 0 0
Башнефть04 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
Башнефть06 22.06.2018 101.55 +0.15 +0.15% 101.4 101.55 101.55 101.55 101.55 1 1 015.5 1
Башнефть07 22.06.2018 N/A 102.43 N/A N/A N/A N/A 0 0 0
Башнефть08 22.06.2018 101.18 −0.12 −0.12% 101.3 100 100 101.2 99.25 6 6 047.4 4
Башнефть09 22.06.2018 N/A 102.43 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 22.06.2018 N/A 109.25 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 22.06.2018 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 22.06.2018 N/A 109.2 N/A N/A N/A N/A 0 0 0
БашнфтБО7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 22.06.2018 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 22.06.2018 N/A 106.8 N/A N/A N/A N/A 0 0 0
БелгОб2013 22.06.2018 101.75 −3.21 −3.06% 104.96 100.18 100.18 101.75 100.92 34 17 156.2 3
БелгОб2014 22.06.2018 103 0 0% 103 103 103 103 103 517 239 629.5 13
БелгОб2015 22.06.2018 N/A 106 N/A N/A N/A N/A 0 0 0
БелгОб2016 22.06.2018 N/A 110 N/A N/A N/A N/A 0 0 0
БелгОб2017 22.06.2018 101.5 −3.5 −3.33% 105 101.5 101.5 101.5 101.5 300 000 304 500 000 3
БелугаБО-4 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
БелугаБО-5 22.06.2018 N/A 108 N/A N/A N/A N/A 0 0 0
БелугаБП1 22.06.2018 102.25 0 0% 102.25 102.25 102.25 102.25 102.25 50 51 125 1
БизнКонс 1 22.06.2018 N/A 95 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
БинбанкБ02 22.06.2018 101.15 −0.19 −0.19% 101.34 100.96 100.95 101.3 101.05 8 335 8 422 344.5 20
БинбанкБ03 22.06.2018 99.9 −0.29 −0.29% 100.19 100.19 99.9 100.19 100.18 25 25 044.6 3
БинбанкБ04 22.06.2018 99.25 +0.14 +0.14% 99.11 100 99.25 100 99.97 50 49 984.1 10
БинбанкБ05 22.06.2018 100 0 0% 100 100 100 100 100 5 5 000 1
БинбанкБ06 22.06.2018 N/A 99.48 N/A N/A N/A N/A 0 0 0
БинбанкБ07 22.06.2018 100 −0.1 −0.10% 100.1 100 100 100 100 50 50 000 5
БинбанкБ08 22.06.2018 93.65 −0.06 −0.06% 93.71 92.7 92.63 93.67 92.84 181 168 247.2 21
БинбанкБ09 22.06.2018 N/A 92.21 N/A N/A N/A N/A 0 0 0
БинбанкБ10 22.06.2018 N/A 95 N/A N/A N/A N/A 0 0 0
БинбанкБ11 22.06.2018 N/A 99.49 N/A N/A N/A N/A 0 0 0
БинбанкБ12 22.06.2018 95.64 +0.12 +0.13% 95.52 95.64 95.64 95.64 95.64 66 63 122.4 2
БинбанкБ13 22.06.2018 N/A 96.5 N/A N/A N/A N/A 0 0 0
БинбанкБ14 22.06.2018 95.92 +0.21 +0.22% 95.71 95.92 95.92 95.92 95.92 1 959.2 1
БинбанкБП3 22.06.2018 107.86 −0.01 −0.01% 107.87 107.86 107.86 107.86 107.86 50 53 930 3
БинбанкБП4 22.06.2018 100.06 +0.06 +0.06% 100 100.06 100.06 100.07 100.06 54 54 033.2 6
БинбанкБП5 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
БКЕ Б-1P-1 22.06.2018 N/A 102.9 N/A N/A N/A N/A 0 0 0
БКЗФин 01 22.06.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
БСК 1P1 22.06.2018 99.4 −0.3 −0.30% 99.7 99.5 99.4 99.6 99.41 1 936 1 924 508 15
ВБРР Б1P1 22.06.2018 101.3 +0.3 +0.30% 101 101.3 101.3 101.3 101.3 317 321 121 3
ВБРР Б1P2 22.06.2018 101 +0.3 +0.30% 100.7 101 101 101 101 9 9 090 1
ВейлФин1 22.06.2018 N/A 85 N/A N/A N/A N/A 0 0 0
ВертолетБ1 22.06.2018 N/A 118.02 N/A N/A N/A N/A 0 0 0
ВертолетБ2 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ВертолетБ3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВертолетБ4 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 22.06.2018 98.7 +0.2 +0.20% 98.5 99.2 98.7 99.2 99.03 30 29 710 3
Веста 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВИСДев 01 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ВлгОб35004 22.06.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
ВлгОб35005 22.06.2018 101.69 −0.5 −0.49% 102.19 101.52 101.52 101.69 101.67 28 11 387.24 4
ВлгОб35006 22.06.2018 N/A 106.65 N/A N/A N/A N/A 0 0 0
ВлгОб35007 22.06.2018 103.73 −1.27 −1.21% 105 106.98 103.73 106.98 103.73 3 3 144.4 2
ВолгКапПБ1 22.06.2018 N/A 99 N/A N/A N/A 99 0 0 0
Волгогр 07 22.06.2018 103.46 +0.01 +0.01% 103.45 103.45 103.33 103.46 103.45 4 177 1 728 444.68 18
Волгогр 08 22.06.2018 108.92 +0.02 +0.02% 108.9 108.92 108.92 108.92 108.92 89 58 163.28 3
ВолгСпорт1 22.06.2018 N/A 84 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 22.06.2018 113 +0.3 +0.27% 112.7 112.7 112.7 113 112.95 150 67 772 5
ВоронежОб7 22.06.2018 104.5 +0.05 +0.05% 104.45 104.82 104.41 104.82 104.5 356 186 011.15 3
ВостЭксБ 3 22.06.2018 N/A 80.01 N/A N/A N/A N/A 0 0 0
ВостЭксБ-2 22.06.2018 97 0 0% 97 97 97 97 97 10 9 700 1
ВостЭксБО7 22.06.2018 95 +5 +5.56% 90 95 95 95 95 1 950 1
ВржОб34006 22.06.2018 100.02 −0.07 −0.07% 100.09 100.09 100.02 100.09 100.04 4 861 972 554.22 13
ВСИА2012 А 22.06.2018 N/A 101.85 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВСК 01P-01 22.06.2018 100.7 +0.1 +0.10% 100.6 100.7 100.7 100.7 100.7 972 978 804 1
ВТБ 2ИПА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-1 22.06.2018 100.38 −0.1 −0.10% 100.48 100.39 100.38 100.39 100.39 65 65 252.2 3
ВТБ Б-1-2 22.06.2018 100.5 −0.14 −0.14% 100.64 100.45 100.44 100.5 100.47 2 987 3 000 905 4
ВТБ Б-1-5 22.06.2018 100 0 0% 100 100 100 100 100 4 4 000 1
ВТБ БО-26 22.06.2018 100.19 0 0% 100.19 100.07 100.07 100.25 100.19 5 733 5 744 141.1 9
ВТБ БО-30 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
ВТБ БО-43 22.06.2018 100.02 0 0% 100.02 100.02 100.02 100.02 100.02 1 1 000.2 1
ВТБЛизФБО1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО2 22.06.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО3 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО4 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО6 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО7 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО8 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВТОРРЕС Б1 22.06.2018 1.51 +0.05 +3.42% 1.46 1.47 1.4 1.52 1.46 3 278 47 748.3 45
ВЦЗ 1P1R 22.06.2018 101.7 +0.2 +0.20% 101.5 101.5 101.45 101.89 101.5 5 327 5 406 703.6 36
ВымпелКБО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 22.06.2018 N/A 85.4 N/A N/A N/A N/A 0 0 0
ВымпелКом1 22.06.2018 N/A 99.35 N/A N/A N/A N/A 0 0 0
ВымпелКом2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВымпелКом4 22.06.2018 N/A 98.63 N/A N/A N/A N/A 0 0 0
ВЭБ 06 22.06.2018 N/A 102.35 N/A N/A N/A N/A 0 0 0
ВЭБ 08 22.06.2018 N/A 105.25 N/A N/A N/A N/A 0 0 0
ВЭБ 09 22.06.2018 103.98 +0.19 +0.18% 103.79 103.99 103.51 103.99 103.88 9 9 349.3 6
ВЭБ 10 22.06.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
ВЭБ 18 22.06.2018 102.79 −0.54 −0.52% 103.33 102.51 102.51 102.8 102.55 233 238 940.8 4
ВЭБ 19 22.06.2018 N/A 105.94 N/A N/A N/A N/A 0 0 0
ВЭБ 21 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ВЭБ 31 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ Б03 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
ВЭБ Б04 22.06.2018 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 2 2 014 1
ВЭБ Б05 22.06.2018 103.95 +0.05 +0.05% 103.9 103.95 103.95 103.95 103.95 97 100 831.5 1
ВЭБ Б11 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ Б14 22.06.2018 N/A 100.12 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р2 22.06.2018 N/A 103.27 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 22.06.2018 N/A 93.1 N/A N/A N/A 99.8898 0 0 0
ВЭБ ПБО1Р4 22.06.2018 N/A 102.6 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р5 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р6 22.06.2018 N/A 100.34 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р7 22.06.2018 102.25 −0.2 −0.20% 102.45 102.35 102.25 102.35 102.28 6 6 137 3
ВЭБ ПБО1Р8 22.06.2018 N/A 91 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 22.06.2018 103 −0.1 −0.10% 103.1 103.38 102.9 103.38 103 5 016 5 166 507.6 15
ВЭБ1P-K044 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K047 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K050 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K052 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K053 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K056 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K058 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K059 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K060 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K061 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 22.06.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ВЭБЛиз 12 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ВЭБЛиз 13 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 22.06.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 22.06.2018 N/A 100.2 N/A N/A N/A 100.26 0 0 0
ВЭБлизБ05 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 22.06.2018 N/A 100.35 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 22.06.2018 N/A 100.14 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 22.06.2018 97.45 −2.67 −2.67% 100.12 97.45 97.45 97.45 97.98 5 000 4 872 500 1
ВЭБлизинг5 22.06.2018 N/A 99.3 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 22.06.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 22.06.2018 N/A 103.85 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р10 22.06.2018 101.3 +0.05 +0.05% 101.25 101.3 101.3 101.3 101.3 192 194 496 4
ВЭБПБО1Р11 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 22.06.2018 N/A 103.75 N/A N/A N/A N/A 0 0 0
Газпнф1P2R 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 22.06.2018 101.75 +0.25 +0.25% 101.5 101.5 101.5 101.75 101.75 1 502 1 528 282.5 150
Газпнф1P4R 22.06.2018 N/A 101.85 N/A N/A N/A N/A 0 0 0
Газпнф1P5R 22.06.2018 N/A 101.55 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 22.06.2018 97.7 −0.3 −0.31% 98 97.85 97.5 97.99 97.64 500 770 488 952 928 12
Газпрнеф10 22.06.2018 100.45 −1.05 −1.03% 101.5 100.45 100.45 100.45 100.45 22 22 099 1
ГазпрнефБ1 22.06.2018 N/A 105.7 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 22.06.2018 N/A 103.15 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 22.06.2018 N/A 106 N/A N/A N/A N/A 0 0 0
Газпрнефт4 22.06.2018 94.13 −0.45 −0.48% 94.58 93.91 93.91 94.13 93.95 25 23 488.5 4
ГазпромБ19 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКБ1 22.06.2018 98.79 −3.11 −3.05% 101.9 98.79 98.79 98.79 98.79 5 4 939.5 1
ГазпромКБ2 22.06.2018 N/A 98.7 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 22.06.2018 97.8 +0.8 +0.82% 97 98.81 97.8 98.81 97.8 2 101 2 054 798.2 3
ГазпромКБ4 22.06.2018 96.6 +0.7 +0.73% 95.9 96.48 96.48 97.99 96.6 50 335 48 625 663.4 11
ГазпромКБ5 22.06.2018 105.75 +0.25 +0.24% 105.5 106.02 105.5 106.02 105.72 1 876 1 983 395.4 43
ГазпромКБ6 22.06.2018 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГарСтрой01 22.06.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГеотекС 1 22.06.2018 91.5 −0.5 −0.54% 92 92.1 91.5 92.72 91.78 387 245 082.92 25
ГИДРОМАШБ1 22.06.2018 103.95 0 0% 103.95 104.89 103 104.89 103.3 36 37 187.4 5
ГлДорога 3 22.06.2018 N/A 89.2 N/A N/A N/A N/A 0 0 0
ГлДорога 6 22.06.2018 N/A 89 N/A N/A N/A N/A 0 0 0
ГлДорога 7 22.06.2018 N/A 62 N/A N/A N/A N/A 0 0 0
ГлобэксБО9 22.06.2018 N/A 98.99 N/A N/A N/A N/A 0 0 0
ГПБ 11 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ГПБ 12 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 22.06.2018 N/A 120 N/A N/A N/A N/A 0 0 0
ГПБ БО-11 22.06.2018 N/A 98.98 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ГПБ БО-13 22.06.2018 102.15 −0.4 −0.39% 102.55 102.55 101.9 102.55 102.05 138 269 141 107 020.5 7
ГПБ БО-14 22.06.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
ГПБ БО-15 22.06.2018 101.35 +0.01 +0.01% 101.34 101.34 101.34 101.35 101.35 200 713 203 422 577.5 80
ГПБ БО-16 22.06.2018 N/A 104.5 N/A N/A N/A N/A 0 0 0
ГПБ БО-17 22.06.2018 101.5 −0.49 −0.48% 101.99 102.54 101.5 102.55 102.45 1 058 1 083 880.5 3
ГПБ БО-18 22.06.2018 100.1 +0.1 +0.10% 100 100.1 100.1 100.1 100.1 262 262 262 1
ГПБ БО-19 22.06.2018 100.15 0 0% 100.15 100.15 100.14 100.15 100.15 1 446 1 448 164 4
ГПБ БО-21 22.06.2018 102 +0.8 +0.79% 101.2 102 102 102 102 381 388 620 4
ГПБ БО-22 22.06.2018 100.7 +0.1 +0.10% 100.6 100.7 100.7 100.7 100.7 75 107 75 632 749 2
ГПБ БО-23 22.06.2018 N/A 103.15 N/A N/A N/A N/A 0 0 0
ГПБ БО-24 22.06.2018 N/A 102.99 N/A N/A N/A N/A 0 0 0
ГПБ БО-25 22.06.2018 101.4 0 0% 101.4 101.4 101.4 101.4 101.4 971 984 594 4
ГПБАэро 02 22.06.2018 N/A 104 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП1 22.06.2018 N/A 104 N/A N/A N/A N/A 0 0 0
ГСС БО-04 22.06.2018 94.85 +12.35 +14.97% 82.5 88 88 94.85 93.48 5 4 674 3
ГСС БО-05 22.06.2018 102.49 +0.02 +0.02% 102.47 102.47 102.47 102.5 102.49 51 52 271.4 6
ГТЛК 1P-01 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 22.06.2018 114.5 −0.3 −0.26% 114.8 114.9 113.92 114.9 114.5 3 053 3 484 347.4 34
ГТЛК 1P-04 22.06.2018 108.48 +0.08 +0.07% 108.4 108.37 108 108.48 108.12 2 005 2 167 790 18
ГТЛК 1P-05 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-06 22.06.2018 N/A 107.95 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-07 22.06.2018 100.4 +0.15 +0.15% 100.25 100.25 100.25 100.4 100.3 12 189 12 225 753 18
ГТЛК 1P-08 22.06.2018 100.38 +0.13 +0.13% 100.25 100.43 100.01 100.43 100.1 6 6 019.6 3
ГТЛК 1P-09 22.06.2018 97.45 +0.15 +0.15% 97.3 97.3 97.1 97.5 97.34 55 503 53 979 090.4 14
ГТЛК 1P-10 22.06.2018 100 +0.05 +0.05% 99.95 100 100 100 100 402 402 000 2
ГТЛК БО-01 22.06.2018 100.63 −0.09 −0.09% 100.72 100.61 100.38 100.64 100.52 22 4 423.7 8
ГТЛК БО-02 22.06.2018 100.55 +0.01 +0.01% 100.54 100.32 100.31 100.55 100.46 26 5 225.18 9
ГТЛК БО-03 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 22.06.2018 N/A 101.74 N/A N/A N/A N/A 0 0 0
ГТЛК БО-05 22.06.2018 113.5 −0.8 −0.70% 114.3 114 113.5 114 114 2 944 3 341 645 4
ГТЛК БО-06 22.06.2018 102.65 −0.05 −0.05% 102.7 102.65 102.65 102.65 102.65 47 48 245.5 4
ГТЛК БО-07 22.06.2018 100.9 −0.1 −0.10% 101 101.89 100.9 101.89 100.91 558 563 051.7 3
ГТЛК БО-08 22.06.2018 108.7 −0.31 −0.28% 109.01 109.02 108.7 109.02 109 10 000 10 881 745 8
ДДёнерБОП1 22.06.2018 100.25 +0.24 +0.24% 100.01 100.25 100.25 100.25 100.25 1 50 125 1
ДелоПортс1 22.06.2018 N/A 101.88 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 22.06.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
ДелПорт1P2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДельКрБ1P1 22.06.2018 N/A 102.5 N/A N/A N/A N/A 0 0 0
Дельта10ИП 22.06.2018 N/A 99.22 N/A N/A N/A N/A 0 0 0
Дельта13ИП 22.06.2018 N/A 103.56 N/A N/A N/A N/A 0 0 0
Дельта14ИП 22.06.2018 111.95 +0.05 +0.04% 111.9 111.95 111.95 111.95 111.95 300 335 850 1
Дельта15ИП 22.06.2018 N/A 115.1 N/A N/A N/A N/A 0 0 0
Дельта17ИП 22.06.2018 N/A 102.8 N/A N/A N/A N/A 0 0 0
Дельта18ИП 22.06.2018 N/A 104.7 N/A N/A N/A N/A 0 0 0
Дельта19ИП 22.06.2018 N/A 99.15 N/A N/A N/A N/A 0 0 0
ДельтКрБ12 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
ДельтКрБ19 22.06.2018 N/A 99.75 N/A N/A N/A N/A 0 0 0
ДельтКрБ20 22.06.2018 103.28 +0.28 +0.27% 103 103.28 103.28 103.28 103.28 2 2 065.6 1
ДельтКрБ25 22.06.2018 N/A 101.45 N/A N/A N/A N/A 0 0 0
ДельтКрБ26 22.06.2018 N/A 103.15 N/A N/A N/A N/A 0 0 0
ДельтКрБО5 22.06.2018 N/A 103.05 N/A N/A N/A N/A 0 0 0
ДельтКрБО7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДельтКрБО8 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
ДельФинБО1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДельФинБО2 22.06.2018 N/A 10 N/A N/A N/A N/A 0 0 0
Держава 03 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
ДержаваБ01 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 22.06.2018 100 0 0% 100 100 100 100 100 5 5 000 1
ДетМир Б-4 22.06.2018 102.5 −0.2 −0.19% 102.7 102.94 102.5 102.98 102.52 444 455 200.5 8
ДиджИнв 01 22.06.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ01 22.06.2018 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 22.06.2018 N/A 0.2 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 22.06.2018 N/A 0.2 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 22.06.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 22.06.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ06 22.06.2018 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 22.06.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 22.06.2018 100 −0.01 −0.01% 100.01 100 100 100 100 1 1 000 1
ДОМ 1P-3R 22.06.2018 N/A 99.6 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 22.06.2018 100 −0.3 −0.30% 100.3 100 100 100 100 6 600 6 600 000 4
ДОМ.РФ Б10 22.06.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-4 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 22.06.2018 N/A 103.95 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 22.06.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 22.06.2018 N/A 100.35 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ДОМ.РФ10об 22.06.2018 N/A 101.6 N/A N/A N/A N/A 0 0 0
ДОМ.РФ11об 22.06.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 22.06.2018 N/A 107.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 22.06.2018 114.35 −0.05 −0.04% 114.4 114.4 114.35 114.4 114.35 1 000 1 143 993.5 2
ДОМ.РФ16об 22.06.2018 N/A 103.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ17об 22.06.2018 N/A 103.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ19об 22.06.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 22.06.2018 100.75 0 0% 100.75 100.4 100.4 100.75 100.43 1 071 1 075 623.5 2
ДОМ.РФ1P2R 22.06.2018 100 −0.06 −0.06% 100.06 100 100 100 100 856 856 000 1
ДОМ.РФ20об 22.06.2018 N/A 105.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ21об 22.06.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 22.06.2018 N/A 99.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 22.06.2018 N/A 100.14 N/A N/A N/A N/A 0 0 0
ДомДен БО1 22.06.2018 N/A 29.5 N/A N/A N/A N/A 0 0 0
ДомДенБ1Р1 22.06.2018 25.75 −1.25 −4.63% 27 25.1 25.09 27 25.95 359 93 155.2 35
ДОМРФИА 01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 22.06.2018 N/A 105.92 N/A N/A N/A N/A 0 0 0
ДрктЛиз1P1 22.06.2018 101.5 0 0% 101.5 101.51 101.5 101.52 101.5 419 425 287.8 3
ДрктЛиз1P2 22.06.2018 99.01 −1.12 −1.12% 100.13 99.01 99.01 99.01 99.01 20 19 802 1
ДФФ 1Р-01 22.06.2018 101.29 +0.89 +0.89% 100.4 101.3 101.29 101.3 101.29 125 126 615 4
ЕАБР01 22.06.2018 N/A 101.84 N/A N/A N/A N/A 0 0 0
ЕАБР02 22.06.2018 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР05 22.06.2018 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР07 22.06.2018 N/A 100.61 N/A N/A N/A N/A 0 0 0
ЕАБР08 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЕАБР09 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
ЕАБР10 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЕБРР 06обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 07обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЕБРР 08обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Европлан-4 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Европлан-5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕвропланБ1 22.06.2018 N/A 94.14 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 22.06.2018 N/A 102.99 N/A N/A N/A N/A 0 0 0
ЕвропланБ7 22.06.2018 101 +0.19 +0.19% 100.81 100.99 100.99 101 101 96 96 957 2
ЕвроХим 02 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЕвроХим 03 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ЕврфинМНБ1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврфНедвБ1 22.06.2018 100 0 0% 100 100 100 100 100 900 900 000 18
ЕврХимБ1Р1 22.06.2018 102.4 +0.3 +0.29% 102.1 102.13 102.11 102.4 102.14 12 12 257.1 4
ЕврХимБ1Р2 22.06.2018 101.75 −0.2 −0.20% 101.95 101.99 101.7 101.99 101.88 2 218 2 259 767 18
ЕврХол1P1R 22.06.2018 112.35 +0.01 +0.01% 112.34 112.35 112.24 112.35 112.34 151 169 638.6 4
ЕврХолдФ 8 22.06.2018 104 −1.22 −1.16% 105.22 104 104 104 104 1 1 040 1
ЖКИнвБО01 22.06.2018 100.45 −0.01 −0.01% 100.46 100.45 100 100.45 100.45 1 755 1 762 893 10
ЗапСибКБ-2 22.06.2018 104.8 +0.05 +0.05% 104.75 104.83 104.77 104.83 104.79 36 790 385 523.46 12
Зенит 11об 22.06.2018 N/A 100.12 N/A N/A N/A N/A 0 0 0
ЗенитБО-09 22.06.2018 N/A 99.4 N/A N/A N/A N/A 0 0 0
ЗенитБО-11 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 22.06.2018 N/A 99.6 N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЗСД 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 02 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 22.06.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 22.06.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 05 22.06.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 22.06.2018 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 22.06.2018 N/A 101.1 N/A N/A N/A N/A 0 0 0
ИА АТБ А 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 22.06.2018 N/A 105.65 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 22.06.2018 N/A 105.8 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 22.06.2018 N/A 99.05 N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 22.06.2018 N/A 99.85 N/A N/A N/A N/A 0 0 0
ИА ИТБ 14А 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИТБ 14Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА Кама 01 22.06.2018 N/A 55 N/A N/A N/A N/A 0 0 0
ИА КМ 01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 22.06.2018 N/A 102.05 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 22.06.2018 N/A 102.4 N/A N/A N/A N/A 0 0 0
ИА ПСБ2013 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 22.06.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИА СБ-14 А 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА СБ-14 Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТКБ-1 А 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИА ТКБ-2 А 22.06.2018 N/A 105 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 22.06.2018 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют2 22.06.2018 N/A 100.25 N/A N/A N/A 100.2 0 0 0
ИААбсолют3 22.06.2018 N/A 100.93 N/A N/A N/A N/A 0 0 0
ИААбсолют4 22.06.2018 N/A 102.25 N/A N/A N/A N/A 0 0 0
ИАбсолют2Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИАбсолют3Б 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИАБСПБ2016 22.06.2018 N/A 104.15 N/A N/A N/A N/A 0 0 0
ИАВ 3 А 22.06.2018 N/A 101.3 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 22.06.2018 N/A 88.82 N/A N/A N/A N/A 0 0 0
ИАВ 5 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв1А 22.06.2018 N/A 101.2 N/A N/A N/A N/A 0 0 0
ИАМетинв-2 22.06.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАМКБ2014А 22.06.2018 N/A 101.8 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 22.06.2018 N/A 102.2 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 22.06.2018 N/A 107.55 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 22.06.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАМосков 1 22.06.2018 N/A 62.68 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАПетрок1А 22.06.2018 N/A 101.55 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 22.06.2018 N/A 101.9 N/A N/A N/A N/A 0 0 0
ИАРайф01-А 22.06.2018 N/A 94.27 N/A N/A N/A N/A 0 0 0
ИАСанр1А 22.06.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИАСанр2А 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 22.06.2018 N/A 102.8 N/A N/A N/A N/A 0 0 0
ИАФора14 А 22.06.2018 N/A 100.8 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 22.06.2018 N/A 100.91 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 22.06.2018 N/A 99 N/A N/A N/A 99.25 0 0 0
ИКС5ФинБО4 22.06.2018 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 22.06.2018 N/A 100.77 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 22.06.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 22.06.2018 101.15 −0.1 −0.10% 101.25 101.15 101.15 101.15 101.15 1 950 1 972 425 1
ИНВЕКТОР 2 22.06.2018 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНВПРО 01 22.06.2018 N/A 0.55 N/A N/A N/A N/A 0 0 0
ИНВПРО 02 22.06.2018 N/A 0.58 N/A N/A N/A N/A 0 0 0
ИНВПРО 03 22.06.2018 2.8 −3.1 −52.54% 5.9 5.7 0.56 5.7 2.38 38 903.1 36
ИНГБ-БО1 22.06.2018 N/A 99.42 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 22.06.2018 N/A 104.5 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 22.06.2018 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИнДевелБО1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИнтезБ1P1R 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
Интехэл Б1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 22.06.2018 103 0 0% 103 103.5 103 103.5 103.23 436 450 080 3
ИркОбл2016 22.06.2018 N/A 104 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 22.06.2018 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 22.06.2018 N/A 87 N/A N/A N/A N/A 0 0 0
Калаш БП1 22.06.2018 105.8 +0.4 +0.38% 105.4 105.8 105.8 105.8 105.8 5 5 290 1
КалинОбл16 22.06.2018 107.32 −1.78 −1.63% 109.1 111 107.26 111 107.51 214 230 068.8 18
КалинОбл17 22.06.2018 101.73 +1.72 +1.72% 100.01 101.73 101.73 101.73 101.73 6 6 103.8 1
КАМАЗ 12 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 22.06.2018 N/A 102 N/A N/A N/A 102.05 0 0 0
КАМАЗ БО11 22.06.2018 102.25 +0.25 +0.25% 102 102.25 102.25 102.25 102.06 5 000 5 112 500 1
КАМАЗ БО13 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 22.06.2018 102.1 0 0% 102.1 102.1 102.1 102.1 102.1 15 15 315 1
КАМАЗ БО-5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 22.06.2018 102.7 +0.2 +0.20% 102.5 102.7 102.7 102.7 102.7 50 000 51 350 000 1
Карелия 16 22.06.2018 100.34 +0.33 +0.33% 100.01 100.36 100.1 100.36 100.29 8 802.34 4
Карелия 17 22.06.2018 102.83 +0.07 +0.07% 102.76 103.19 102.83 103.19 103.11 4 935 1 526 518.35 18
Карелия 18 22.06.2018 100.02 +0.02 +0.02% 100 100.03 100 100.03 100.02 1 296 1 296 290.4 35
КаркадеБ02 22.06.2018 100.16 +0.3 +0.30% 99.86 100.17 99.87 100.17 100.09 10 3 363.07 5
КаркадеБ03 22.06.2018 103.48 +0.04 +0.04% 103.44 103.53 102.81 103.53 103.18 730 503 185.89 44
КЕБ Б01P01 22.06.2018 101.9 +0.3 +0.30% 101.6 101.9 101.9 101.9 101.9 76 77 444 2
КемерОбл13 22.06.2018 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 14 7 049 2
КемерОбл17 22.06.2018 102.98 0 0% 102.98 102.29 102 102.98 102.29 903 923 689.6 4
КИТФКапБ10 22.06.2018 N/A 80 N/A N/A N/A N/A 0 0 0
КИТФКапБО4 22.06.2018 N/A 66.67 N/A N/A N/A N/A 0 0 0
КИТФКапБО5 22.06.2018 N/A 99.8 N/A N/A N/A N/A 0 0 0
КИТФКапБО6 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО7 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
КИТФКапБО8 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
КИТФКапБО9 22.06.2018 N/A 98.9 N/A N/A N/A N/A 0 0 0
КОБР-10 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КОБР-8 22.06.2018 N/A 99.972 N/A N/A N/A 99.978 0 0 0
КОБР-9 22.06.2018 99.979 +0.009 +0.01% 99.97 99.979 99.979 99.979 99.979 10 000 9 997 900 1
КОМИ 11 об 22.06.2018 N/A 102.3 N/A N/A N/A N/A 0 0 0
КОМИ 12 об 22.06.2018 N/A 108.5 N/A N/A N/A N/A 0 0 0
КОМИ 13 об 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 22.06.2018 N/A 103.69 N/A N/A N/A N/A 0 0 0
КонцесВ 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 05 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КостромОб7 22.06.2018 100.11 +0.02 +0.02% 100.09 100.11 100.1 100.11 100.1 3 284 493 093.68 6
КраснодКр1 22.06.2018 104.74 +1.39 +1.34% 103.35 104.75 104.4 104.75 104.4 200 023 208 824 092.4 8
КраснодКр2 22.06.2018 100.13 +0.03 +0.03% 100.1 100.13 100.1 100.14 100.13 14 229 14 247 297.7 9
КраснодКр5 22.06.2018 103 0 0% 103 104.99 103 104.99 104.15 19 1 978.89 3
КраснЯрКр7 22.06.2018 N/A 99.91 N/A N/A N/A N/A 0 0 0
КраснЯрКр8 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
КраснЯрКр9 22.06.2018 101.01 +0.01 +0.01% 101 101.01 101.01 101.01 101.01 5 3 030.3 1
КрасЯрКр10 22.06.2018 105.4 +0.2 +0.19% 105.2 105.39 105.39 105.4 105.4 144 129 009.18 6
КрасЯрКр11 22.06.2018 N/A 105.6 N/A N/A N/A N/A 0 0 0
КрасЯрКр12 22.06.2018 107.25 −0.7 −0.65% 107.95 107.25 107.25 107.25 107.25 146 156 585 7
КрасЯрКр13 22.06.2018 N/A 101.35 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 22.06.2018 N/A 102.45 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КрЕврБ-Б10 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
КрЕврБ-Б15 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
КТЖФинанс1 22.06.2018 100.09 +0.05 +0.05% 100.04 100.04 100.04 100.15 100.12 18 448 18 470 082.8 315
КубнЭн1P01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Курск35001 22.06.2018 N/A 102.7 N/A N/A N/A N/A 0 0 0
КЧР 2017 22.06.2018 103.4 +0.4 +0.39% 103 103.49 103.4 103.49 103.44 1 005 1 039 577.3 6
ЛадФин БО3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЛадьяФ БО2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЛевенгукБ1 22.06.2018 101.81 +0.08 +0.08% 101.73 102 101.81 102 101.97 697 710 733.1 9
ЛенОбл2014 22.06.2018 N/A 109.85 N/A N/A N/A N/A 0 0 0
Лента 1 об 22.06.2018 N/A 100.78 N/A N/A N/A 100.75 0 0 0
Лента 2 об 22.06.2018 N/A 102.83 N/A N/A N/A N/A 0 0 0
Лента 3 об 22.06.2018 100.7 +0.47 +0.47% 100.23 100.82 100.12 100.83 100.74 9 9 066.2 5
Лента Б1P1 22.06.2018 N/A 103.35 N/A N/A N/A N/A 0 0 0
Лента БО-3 22.06.2018 98.05 −0.65 −0.66% 98.7 95.52 95.52 98.06 96.09 129 123 957.1 15
Лента БО-6 22.06.2018 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 22.06.2018 100.02 +0.02 +0.02% 100 99.75 99.27 100.02 99.38 127 126 216.6 8
ЛидерИнБП2 22.06.2018 102.5 −0.19 −0.19% 102.69 102.52 101.8 102.52 102.47 717 734 701.2 12
ЛипецкОбл8 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ЛипецкОбл9 22.06.2018 103.1 −0.25 −0.24% 103.35 103.1 103.1 103.1 103.1 33 10 206.9 3
ЛнССМУБ1P1 22.06.2018 105.99 −0.2 −0.19% 106.19 105.99 105.75 105.99 105.75 15 151 16 022 544.9 3
ЛнССМУБ1P2 22.06.2018 102.4 0 0% 102.4 102.4 102.4 102.4 102.4 18 18 432 1
ЛОКОБнкБО5 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ЛОКОБнкБО6 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ЛОКОБнкБО7 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
Локосерв 1 22.06.2018 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р1 22.06.2018 104.19 −0.16 −0.15% 104.35 104.19 104.19 104.19 104.19 308 320 905.2 1
ЛСР БО 1Р2 22.06.2018 102.8 +0.25 +0.24% 102.55 102.8 102.7 102.8 102.77 12 275 12 615 450 13
ЛСР БО 1Р3 22.06.2018 101.4 −0.1 −0.10% 101.5 101.5 101.07 101.5 101.28 210 212 690 6
МаниМенБ1 22.06.2018 100.7 +0.1 +0.10% 100.6 100.69 100.69 100.7 100.69 180 181 244.6 15
МарЭл2014 22.06.2018 100.19 −0.01 −0.01% 100.2 100.19 100.19 100.19 100.19 4 035 404 266.65 2
МгдОбл2014 22.06.2018 103.82 0 0% 103.82 104.83 103.82 104.83 103.82 1 779 738 815.44 5
МгдОбл2017 22.06.2018 N/A 106 N/A N/A N/A N/A 0 0 0
МГор48-об 22.06.2018 N/A 94.98 N/A N/A N/A N/A 0 0 0
МГор66-об 22.06.2018 101.3 +0.48 +0.48% 100.82 101.3 101.28 101.3 101.29 147 148 897.1 12
МГор69-об 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МГор70-об 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 22.06.2018 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 22.06.2018 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 22.06.2018 102.15 0 0% 102.15 102.15 102.15 102.15 102.15 11 11 236.5 1
Мегафон1P4 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
МегафонБ1P 22.06.2018 N/A 102.35 N/A N/A N/A N/A 0 0 0
МежИнБ01P1 22.06.2018 N/A 102.12 N/A N/A N/A N/A 0 0 0
МежИнБанк1 22.06.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 22.06.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
МежИнБанк3 22.06.2018 99.8 −0.05 −0.05% 99.85 99.8 99.8 99.8 99.8 29 000 28 942 000 1
МежИнБанк4 22.06.2018 N/A 102.49 N/A N/A N/A N/A 0 0 0
Меркурий-1 22.06.2018 N/A 11 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ01 22.06.2018 N/A 106.82 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 22.06.2018 N/A 108.45 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ07 22.06.2018 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 22.06.2018 N/A 108.65 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 22.06.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 22.06.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 22.06.2018 N/A 85 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 22.06.2018 N/A 60 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 22.06.2018 N/A 91 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Мечел 4об 22.06.2018 99.87 −0.03 −0.03% 99.9 99.87 99.86 99.87 99.87 33 21 422.05 3
Мечел 13об 22.06.2018 100.5 +0.2 +0.20% 100.3 100.5 100.48 100.5 100.5 863 607 112.66 26
Мечел 14об 22.06.2018 100.1 −0.18 −0.18% 100.28 100.12 100 100.38 100.03 1 062 743 640.03 19
Мечел 15об 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
Мечел 16об 22.06.2018 91.3 −0.39 −0.43% 91.69 91.5 91.29 91.5 91.36 32 29 236.2 3
Мечел 17об 22.06.2018 96.82 −0.48 −0.49% 97.3 97.15 96.82 97.15 97.03 289 168 247.26 17
Мечел 18об 22.06.2018 97.19 −0.01 −0.01% 97.2 97.19 97.1 97.19 97.11 95 55 354.56 6
Мечел 19об 22.06.2018 97.15 +0.15 +0.15% 97 97.2 97 97.2 97.12 594 346 139.04 15
МИА БО-02 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
МИК БО-01 22.06.2018 2.5 +1.25 +100.00% 1.25 2.4 2.4 2.5 2.5 90 2 249 2
МИндБ 01 22.06.2018 101.89 +0.19 +0.19% 101.7 100.85 100.85 101.89 101.18 128 129 513.9 5
МиратФБО-6 22.06.2018 102.85 +0.01 +0.01% 102.84 103.23 101.12 103.23 102.84 35 138 36 161 982 17
МиратФБО-7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 12 обл 22.06.2018 100 0 0% 100 100.01 99.99 100.1 100 7 278 7 278 269.4 48
МКБ БО-06 22.06.2018 100.15 −0.72 −0.71% 100.87 100.69 100.15 100.75 100.71 531 534 795.3 4
МКБ БО-07 22.06.2018 100.4 0 0% 100.4 100.4 100.3 100.4 100.36 1 424 1 429 196 18
МКБ БО-09 22.06.2018 103.75 0 0% 103.75 103.75 103.75 103.75 103.75 306 317 475 7
МКБ БО-10 22.06.2018 100.1 +0.01 +0.01% 100.09 99.05 99.05 100.19 100.1 293 293 283.4 4
МКБ БО-11 22.06.2018 100.4 0 0% 100.4 100.4 100.4 100.4 100.4 100 100 400 1
МКБ-лиз 01 22.06.2018 100.37 0 0% 100.37 100.37 100.37 100.37 100.37 182 182 673.4 7
Мордовия01 22.06.2018 100.5 +0.09 +0.09% 100.41 100.7 100.5 100.89 100.88 655 198 225.84 11
Мордовия02 22.06.2018 106.95 −0.02 −0.02% 106.97 106.98 106.71 106.99 106.92 1 558 1 332 593.28 17
Мордовия03 22.06.2018 107.93 +0.05 +0.05% 107.88 108.16 107.8 108.16 108.14 32 34 605.3 3
МосОбл2016 22.06.2018 108.89 +0.34 +0.31% 108.55 108.5 108.5 108.89 108.5 268 290 791.7 2
МосОбл2017 22.06.2018 100.59 0 0% 100.59 100.54 100.54 100.59 100.54 50 015 50 285 088.5 2
МОСТРЕСТ 7 22.06.2018 103 +0.1 +0.10% 102.9 103 103 103 103 96 98 880 1
МОСТРЕСТ 8 22.06.2018 108.29 +0.31 +0.29% 107.98 107.56 107.56 108.29 108.19 14 15 146 3
МОЭСК БО10 22.06.2018 N/A 103.45 N/A N/A N/A N/A 0 0 0
МОЭСК БО-4 22.06.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 22.06.2018 N/A 104.55 N/A N/A N/A N/A 0 0 0
МОЭСК БО-8 22.06.2018 102.4 0 0% 102.4 102.4 102.4 102.4 102.4 110 112 640 2
МОЭСК БО-9 22.06.2018 N/A 102.4 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО5 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
МСП Банк 1 22.06.2018 N/A 98.96 N/A N/A N/A N/A 0 0 0
МСП Банк 2 22.06.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 22.06.2018 104 −0.35 −0.34% 104.35 104 103.03 104 104 1 522 1 582 687.5 5
МТС 001P-2 22.06.2018 104.5 −1.49 −1.41% 105.99 104.5 104.5 104.5 104.5 2 2 090 1
МТС 001P-3 22.06.2018 99.95 −0.45 −0.45% 100.4 99.2 99.2 99.95 99.2 50 001 49 600 999.5 2
МТС 001P-4 22.06.2018 100.2 0 0% 100.2 100.2 100 100.2 100.03 6 832 6 834 361.5 12
МТС 08 22.06.2018 N/A 100.47 N/A N/A N/A N/A 0 0 0
МТС 1P-05 22.06.2018 97.24 −1.76 −1.78% 99 99 95.96 99 96.44 197 089 190 073 092.8 50
МТС 1P-06 22.06.2018 96.95 −1 −1.02% 97.95 98 95.01 98 97.93 3 913 3 810 741.9 22
МТС БО-01 22.06.2018 98.75 −1.2 −1.20% 99.95 98.75 98.75 98.75 98.77 399 684 394 687 950 5
МТС БО-02 22.06.2018 100.15 −0.16 −0.16% 100.31 100.3 100.15 100.3 100.18 600 601 050 2
МФ МарЭл17 22.06.2018 N/A 103.9 N/A N/A N/A N/A 0 0 0
МясничБОП1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
НАО 2017 22.06.2018 99.85 −0.24 −0.24% 100.09 100.1 99.85 100.1 99.93 153 152 898 6
НацКап Б06 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б07 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап Б08 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацКап-03 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
НДК 01 об 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
НДК БО-01 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
НефГазХол3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 22.06.2018 87.98 +0.98 +1.13% 87 88.98 87.98 88.98 88.48 2 1 769.6 2
НефГазХол6 22.06.2018 91 +2.46 +2.78% 88.54 91 91 91 91 2 1 820 1
НижгорОб10 22.06.2018 107.23 −0.05 −0.05% 107.28 107.25 107 107.25 107.23 28 27 022.95 4
НижгорОб11 22.06.2018 109.8 +0.02 +0.02% 109.78 109.8 109.8 109.8 109.8 1 1 098 1
НижгорОб12 22.06.2018 102.15 +2.05 +2.05% 100.1 102.15 102.15 102.15 102.15 1 1 021.5 1
НижгорОбл9 22.06.2018 100.45 0 0% 100.45 100.44 100.44 100.45 100.44 63 34 803.84 3
ННовгор 17 22.06.2018 N/A 101.65 N/A N/A N/A N/A 0 0 0
НовикомБО5 22.06.2018 N/A 96 N/A N/A N/A N/A 0 0 0
Новсиб 6об 22.06.2018 N/A 109 N/A N/A N/A N/A 0 0 0
Новсиб 7об 22.06.2018 N/A 113.5 N/A N/A N/A N/A 0 0 0
Новсиб 8об 22.06.2018 109.5 −0.9 −0.82% 110.4 109.5 109.5 109.5 109.5 50 010 49 284 855 28
Новсиб 9об 22.06.2018 N/A 104.75 N/A N/A N/A N/A 0 0 0
Новсиб2013 22.06.2018 N/A 100.35 N/A N/A N/A N/A 0 0 0
Новсиб2014 22.06.2018 N/A 102.58 N/A N/A N/A N/A 0 0 0
Новсиб2016 22.06.2018 103 −5.87 −5.39% 108.87 103.01 103 103.01 103 49 995 51 494 850.1 3
Новсиб2017 22.06.2018 N/A 102.65 N/A N/A N/A N/A 0 0 0
НорНик БО5 22.06.2018 N/A 111.72 N/A N/A N/A N/A 0 0 0
НоябрПГЭ01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 22.06.2018 N/A 99.94 N/A N/A N/A N/A 0 0 0
НПФ 01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 22.06.2018 2.51 0 0% 2.51 3.98 2.5 3.98 2.91 304 8 847.4 14
О1ГрФин1P2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 22.06.2018 N/A 100.02 N/A N/A N/A N/A 0 0 0
О1пропфин1 22.06.2018 87.9 −1.98 −2.20% 89.88 88 85.02 89.84 87.03 73 63 534.4 11
ОАК1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ОбКонФ БО1 22.06.2018 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьрусБ1 22.06.2018 105.39 −0.15 −0.14% 105.54 105.05 105.05 105.61 105.42 339 357 396 26
ОбувьрусБ6 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОбувьрусБ7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 22.06.2018 99.99 0 0% 99.99 99.99 99.9 100.48 99.95 130 129 929.9 9
ОВК Фин01 22.06.2018 100 −5 −4.76% 105 100 100 100 100 213 213 000 1
ОГК-2 1P3R 22.06.2018 N/A 99.55 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P1R 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ОГК2 Б1P2R 22.06.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
ОДК 01 22.06.2018 119.5 −1.5 −1.24% 121 119.5 119.5 119.5 119.5 83 99 185 1
ОДК 02 22.06.2018 N/A 116 N/A N/A N/A N/A 0 0 0
ОДК 03 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ-Б01Р 22.06.2018 104.34 0 0% 104.34 104.34 104.34 104.34 104.34 4 4 173.6 1
О'КЕЙ-Б04 22.06.2018 100 −0.34 −0.34% 100.34 100 100 100 100 6 6 000 1
О'КЕЙ-Б05 22.06.2018 103 −0.1 −0.10% 103.1 103.5 103 103.5 103.48 72 74 505 7
О'КЕЙ-Б06 22.06.2018 101.05 −0.05 −0.05% 101.1 100.8 100.8 101.05 100.81 310 312 505 3
ОмскАдм 2 22.06.2018 N/A 101.48 N/A N/A N/A N/A 0 0 0
ОмскОб2014 22.06.2018 N/A 103.04 N/A N/A N/A N/A 0 0 0
ОмскОб2016 22.06.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
Оренб35002 22.06.2018 N/A 107.01 N/A N/A N/A N/A 0 0 0
Оренб35003 22.06.2018 126.35 0 0% 126.35 126.35 126.35 126.35 126.35 22 27 797 3
Оренб35004 22.06.2018 103.35 −0.8 −0.77% 104.15 103.35 103.35 103.35 103.35 1 1 033.5 1
ОренОбл 02 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ОрлОбл2017 22.06.2018 N/A 101.01 N/A N/A N/A N/A 0 0 0
ОткрФКБ9 22.06.2018 N/A 99.7 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКББ4 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 22.06.2018 N/A 103.64 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 22.06.2018 85 +0.5 +0.59% 84.5 85 85 85 85 11 9 350 2
ОткрФКБОП3 22.06.2018 103.1 −0.6 −0.58% 103.7 103.05 103 103.1 103.05 112 115 412 4
ОткрХОЛ 2 22.06.2018 8.03 −1.45 −15.30% 9.48 9.35 7.5 9.35 8.35 263 21 968.4 17
ОткрХОЛ 3 22.06.2018 N/A 9.09 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 4 22.06.2018 17.71 +0.61 +3.57% 17.1 17.71 17.71 17.71 17.71 1 177.1 1
ОткрХОЛ 5 22.06.2018 9.2 +0.3 +3.37% 8.9 8.91 8.76 9.57 8.95 187 16 733.6 20
ОткрХОЛ 6 22.06.2018 N/A 9 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО1 22.06.2018 8.8 −0.69 −7.27% 9.49 8.07 8.07 8.8 8.22 5 410.8 2
ОткрХОЛБО2 22.06.2018 7.4 −0.1 −1.33% 7.5 7.03 7 7.77 7.39 267 19 735.5 13
ОткрХОЛБО3 22.06.2018 N/A 16.8 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО4 22.06.2018 N/A 22.2 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО5 22.06.2018 N/A 10.22 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО6 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 22.06.2018 N/A 30.58 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24019 22.06.2018 N/A 101.445 N/A N/A N/A N/A 0 0 0
ОФЗ 25083 22.06.2018 N/A 100.899 N/A N/A N/A N/A 0 0 0
ОФЗ 26205 22.06.2018 N/A 102.999 N/A N/A N/A N/A 0 0 0
ОФЗ 26207 22.06.2018 N/A 105.719 N/A N/A N/A N/A 0 0 0
ОФЗ 26208 22.06.2018 N/A 100.979 N/A N/A N/A N/A 0 0 0
ОФЗ 26209 22.06.2018 N/A 103.3 N/A N/A N/A N/A 0 0 0
ОФЗ 26210 22.06.2018 N/A 100.45 N/A N/A N/A N/A 0 0 0
ОФЗ 26211 22.06.2018 N/A 100.956 N/A N/A N/A N/A 0 0 0
ОФЗ 26212 22.06.2018 N/A 98.85 N/A N/A N/A N/A 0 0 0
ОФЗ 26214 22.06.2018 N/A 99.85 N/A N/A N/A N/A 0 0 0
ОФЗ 26215 22.06.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
ОФЗ 26216 22.06.2018 N/A 100.16 N/A N/A N/A N/A 0 0 0
ОФЗ 26217 22.06.2018 N/A 102.599 N/A N/A N/A N/A 0 0 0
ОФЗ 26218 22.06.2018 N/A 109.615 N/A N/A N/A N/A 0 0 0
ОФЗ 26219 22.06.2018 N/A 103.228 N/A N/A N/A N/A 0 0 0
ОФЗ 26220 22.06.2018 N/A 102.153 N/A N/A N/A N/A 0 0 0
ОФЗ 26221 22.06.2018 N/A 102.338 N/A N/A N/A N/A 0 0 0
ОФЗ 26222 22.06.2018 N/A 100.298 N/A N/A N/A N/A 0 0 0
ОФЗ 26223 22.06.2018 95.697 −0.002 0% 95.699 95.461 95.405 95.897 95.559 294 694 281 607 598.82 41
ОФЗ 26224 22.06.2018 95.09 +0.02 +0.02% 95.07 95.21 94.891 95.239 95.05 307 457 292 138 077.34 38
ОФЗ 26225 22.06.2018 96.735 −0.013 −0.01% 96.748 96.8 96.401 97.098 96.806 464 687 449 897 670.39 171
ОФЗ 29006 22.06.2018 N/A 107.327 N/A N/A N/A N/A 0 0 0
ОФЗ 29007 22.06.2018 109.85 −0.437 −0.40% 110.287 109.606 109.606 110.287 109.85 500 644 549 958 170.68 22
ОФЗ 29008 22.06.2018 112.344 +0.144 +0.13% 112.2 112.1 111.999 112.344 112 400 026 448 029 552.32 14
ОФЗ 29009 22.06.2018 N/A 116.499 N/A N/A N/A N/A 0 0 0
ОФЗ 29010 22.06.2018 N/A 116.5 N/A N/A N/A N/A 0 0 0
ОФЗ 29011 22.06.2018 N/A 102.81 N/A N/A N/A N/A 0 0 0
ОФЗ 29012 22.06.2018 N/A 102.91 N/A N/A N/A N/A 0 0 0
ОФЗ 46005 22.06.2018 N/A 97.959 N/A N/A N/A N/A 0 0 0
ОФЗ 46011 22.06.2018 N/A 116.87 N/A N/A N/A N/A 0 0 0
ОФЗ 46012 22.06.2018 N/A 110.669 N/A N/A N/A N/A 0 0 0
ОФЗ 46014 22.06.2018 100.239 +0.149 +0.15% 100.09 100.249 99.903 100.249 100.189 692 173 326.24 23
ОФЗ 46018 22.06.2018 98.448 −0.586 −0.59% 99.034 98.985 98.448 98.986 98.796 17 16 795.33 5
ОФЗ 46019 22.06.2018 96.619 −0.03 −0.03% 96.649 96.97 96.619 96.97 96.967 1 766 342 487.45 6
ОФЗ 46020 22.06.2018 93.127 −0.01 −0.01% 93.137 93.138 92.503 93.397 93.311 1 505 1 404 323.68 36
ОФЗ 46021 22.06.2018 99.79 +0.042 +0.04% 99.748 99.801 99.77 99.801 99.789 17 349 8 656 192.42 31
ОФЗ 46022 22.06.2018 93.33 +0.041 +0.04% 93.289 93.438 93.33 93.439 93.429 132 123 326.57 9
ОФЗ 46023 22.06.2018 N/A 112.89 N/A N/A N/A N/A 0 0 0
ОФЗ 48001 22.06.2018 99.47 +0.569 +0.58% 98.901 99.746 98.9 99.746 99.461 14 2 784.91 5
ОФЗ 52001 22.06.2018 N/A 99.3 N/A N/A N/A N/A 0 0 0
ОФЗ 52002 22.06.2018 96.7 −0.02 −0.02% 96.72 97.999 96.7 97.999 96.706 8 121 7 924 430.66 20
ПГК 01 22.06.2018 N/A 101.4 N/A N/A N/A N/A 0 0 0
ПГК 02 22.06.2018 N/A 106.85 N/A N/A N/A N/A 0 0 0
ПГК 03 22.06.2018 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПГК 05 22.06.2018 N/A 103.95 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 22.06.2018 N/A 25.5 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 22.06.2018 N/A 22.73 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 22.06.2018 22.46 +0.66 +3.03% 21.8 22.46 22.46 22.46 22.46 1 224.6 1
ПЕРЕСВЕТБ2 22.06.2018 N/A 22.1 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 22.06.2018 N/A 23.98 N/A N/A N/A N/A 0 0 0
ПИК БО-1 22.06.2018 N/A 104.99 N/A N/A N/A N/A 0 0 0
ПИК БО-2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-4 22.06.2018 100.69 −0.21 −0.21% 100.9 100.94 100.1 100.94 100.26 484 485 241 18
ПИК БО-5 22.06.2018 N/A 100.9 N/A N/A N/A N/A 0 0 0
ПИК БО-6 22.06.2018 100.6 −0.32 −0.32% 100.92 64.04 64.04 100.7 96.59 210 202 840.4 8
ПИК БО-7 22.06.2018 103.98 0 0% 103.98 103.98 103.42 104.2 103.73 3 346 3 470 656 10
ПИК БО-П01 22.06.2018 106.14 −0.43 −0.40% 106.57 106.49 106.07 106.57 106.55 377 401 066.8 26
ПИК БО-П02 22.06.2018 104.82 −0.18 −0.17% 105 105 104.82 105 104.99 7 578 7 956 595.6 39
ПИК БО-П03 22.06.2018 106.97 0 0% 106.97 106.99 106.01 106.99 106.91 519 554 876.6 14
ПИК БО-П04 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Пионер 1P3 22.06.2018 101 0 0% 101 101 100.87 101 100.99 1 228 1 240 162 30
ПионерБ1P2 22.06.2018 101.1 −0.2 −0.20% 101.3 101 101 101.3 101.11 92 93 025.1 6
ПионерБО2 22.06.2018 N/A 85 N/A N/A N/A N/A 0 0 0
ПКБ 07 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ПКБ БО-01 22.06.2018 106 +0.5 +0.47% 105.5 105.5 105.5 106 105.95 110 116 550 2
ПКТ 01 22.06.2018 109.19 +0.22 +0.20% 108.97 108.99 108.99 109.39 109.17 5 030 5 491 138 14
ПКТ 02 22.06.2018 108.25 0 0% 108.25 108.25 108.25 108.25 108.3 2 2 165 1
ПКТ 03 22.06.2018 107 −1 −0.93% 108 107.01 107 107.5 107.1 59 63 180.7 5
ПолиплБ01 22.06.2018 100.5 −1 −0.99% 101.5 102 100.03 102 100.49 28 28 136 4
ПолиплБ03 22.06.2018 97.49 −0.41 −0.42% 97.9 97.85 97.49 97.98 97.59 367 358 175.2 25
ПолиплП1Б1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПолюсБ1 22.06.2018 112.89 +0.39 +0.35% 112.5 112.2 112.12 112.89 112.12 1 141 1 279 297.7 3
ПолюсБ2 22.06.2018 N/A 112.99 N/A N/A N/A N/A 0 0 0
ПолюсБ3 22.06.2018 N/A 112.2 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 22.06.2018 N/A 102.8 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P3 22.06.2018 N/A 101.75 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 22.06.2018 100 0 0% 100 100 100 100.01 100 1 627 1 627 000.1 6
ПочтаРБ1P5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ПочтаРос02 22.06.2018 N/A 100.95 N/A N/A N/A N/A 0 0 0
ПочтаРос03 22.06.2018 N/A 103.49 N/A N/A N/A N/A 0 0 0
ПочтаРос04 22.06.2018 N/A 102.7 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 22.06.2018 N/A 102.3 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 22.06.2018 N/A 102.51 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 22.06.2018 N/A 105.97 N/A N/A N/A N/A 0 0 0
Правоурми1 22.06.2018 N/A 94 N/A N/A N/A N/A 0 0 0
ПраймФ 01 22.06.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
ПраймФ БО1 22.06.2018 N/A 1 N/A N/A N/A N/A 0 0 0
ПраймФ БО2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГарант 2 22.06.2018 N/A 94.3 N/A N/A N/A N/A 0 0 0
Приам 01 22.06.2018 N/A 98.5 N/A N/A N/A N/A 0 0 0
Промкап 02 22.06.2018 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромНСерБ1 22.06.2018 N/A 9.5 N/A N/A N/A N/A 0 0 0
ПромсвбБО6 22.06.2018 100.33 +0.25 +0.25% 100.08 100.33 100.33 100.33 100.33 1 1 003.3 1
ПромсвбБО8 22.06.2018 102.56 +0.34 +0.33% 102.22 102 102 102.6 102.05 124 127 043.8 6
ПромсвбБП1 22.06.2018 N/A 104.4 N/A N/A N/A N/A 0 0 0
ПромСвКап1 22.06.2018 N/A 97.75 N/A N/A N/A N/A 0 0 0
ПропфинБО1 22.06.2018 N/A 101.9 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 22.06.2018 N/A 103.82 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 22.06.2018 N/A 102.08 N/A N/A N/A N/A 0 0 0
ПСБМСБ15А1 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
ПСКап БП1 22.06.2018 N/A 95 N/A N/A N/A N/A 0 0 0
ПСНПрМдБП1 22.06.2018 N/A 55 N/A N/A N/A N/A 0 0 0
ПСНПрМдж 1 22.06.2018 26.99 −3.01 −10.03% 30 71 26.99 71 58.43 70 40 898 3
ПЮДМ БО-П1 22.06.2018 100.1 0 0% 100.1 100.09 100.09 100.1 100.1 4 200 195 3
Райфб-БО1 22.06.2018 N/A 99.84 N/A N/A N/A N/A 0 0 0
РегИнв 01 22.06.2018 N/A 0.17 N/A N/A N/A N/A 0 0 0
РегИнв Б01 22.06.2018 N/A 0.24 N/A N/A N/A N/A 0 0 0
РегИнв Б02 22.06.2018 N/A 0.39 N/A N/A N/A N/A 0 0 0
РегИнв Б03 22.06.2018 N/A 0.4 N/A N/A N/A N/A 0 0 0
РегИнв Б04 22.06.2018 N/A 0.14 N/A N/A N/A N/A 0 0 0
РегИнв Б05 22.06.2018 N/A 0.5 N/A N/A N/A N/A 0 0 0
РегИнв Б06 22.06.2018 N/A 0.18 N/A N/A N/A N/A 0 0 0
РЕГИОН БО4 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РедСофт1P1 22.06.2018 100.14 0 0% 100.14 100.15 100.1 100.15 100.14 165 165 223.4 9
РенКредБО5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСО-Гар02 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСО-Гар03 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ01 22.06.2018 100.58 +0.58 +0.58% 100 100.58 100.58 100.58 100.58 1 435 000 1 443 323 000 1
РЕСОЛизБ02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 22.06.2018 N/A 97.31 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 22.06.2018 N/A 108.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 22.06.2018 N/A 99.8 N/A N/A N/A N/A 0 0 0
РЖД 1Р-06R 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 36 обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 22.06.2018 105.59 0 0% 105.59 105.59 105.59 105.59 105.59 5 5 279.5 1
РЖД Б01P2R 22.06.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
РЖД Б01P3R 22.06.2018 N/A 108.5 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 22.06.2018 104.99 +0.49 +0.47% 104.5 104.99 104.99 104.99 104.99 9 9 449.1 1
РЖД БО-02 22.06.2018 N/A 107.99 N/A N/A N/A N/A 0 0 0
РЖД БО-05 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 22.06.2018 N/A 105.75 N/A N/A N/A N/A 0 0 0
РЖД БО-09 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 22.06.2018 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 22.06.2018 N/A 120.05 N/A N/A N/A N/A 0 0 0
РЖД БО-18 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-12обл 22.06.2018 94 0 0% 94 94 94 94 94 1 940 1
РЖД-17 обл 22.06.2018 100.1 0 0% 100.1 100.14 99.87 100.14 99.99 197 197 011.4 10
РЖД-18 обл 22.06.2018 101.34 −0.06 −0.06% 101.4 101.3 100.77 101.34 100.93 100 003 100 867 962.4 5
РЖД-19 обл 22.06.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
РЖД-23 обл 22.06.2018 100.54 −0.01 −0.01% 100.55 100.4 100.25 100.55 100.48 129 129 619 10
РЖД-28 обл 22.06.2018 N/A 102.06 N/A N/A N/A N/A 0 0 0
РЖД-30 обл 22.06.2018 N/A 100.94 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 22.06.2018 95.98 −0.02 −0.02% 96 95.75 95.75 95.98 95.88 18 17 258 2
РЖД-33 обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 22.06.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РисЛэнд01 22.06.2018 N/A 85 N/A N/A N/A N/A 0 0 0
РН БАНК 01 22.06.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 22.06.2018 102.99 0 0% 102.99 102.99 102.99 102.99 102.99 80 82 392 1
РН БАНК1Р2 22.06.2018 101.7 0 0% 101.7 101.7 101.7 101.7 101.7 70 71 190 1
Росбанк2P2 22.06.2018 N/A 105.45 N/A N/A N/A N/A 0 0 0
Росбанк2P3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк-А7 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Росбанк-А8 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РосбанкБ11 22.06.2018 N/A 104.49 N/A N/A N/A N/A 0 0 0
РосбанкБ12 22.06.2018 103.4 +0.09 +0.09% 103.31 103.4 103.4 103.4 103.4 20 20 680 1
РосбанкБ14 22.06.2018 N/A 101.2 N/A N/A N/A N/A 0 0 0
РосбнБСО12 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Росинтруд1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть04 22.06.2018 N/A 102.3 N/A N/A N/A N/A 0 0 0
Роснефть05 22.06.2018 102.94 0 0% 102.94 101.51 101.02 102.94 101.53 36 36 552.3 7
Роснефть06 22.06.2018 N/A 100.27 N/A N/A N/A N/A 0 0 0
Роснефть07 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть08 22.06.2018 N/A 99.98 N/A N/A N/A N/A 0 0 0
Роснефть09 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
Роснефть10 22.06.2018 N/A 105 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 22.06.2018 N/A 101.15 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 22.06.2018 N/A 100.31 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 22.06.2018 N/A 100.51 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 22.06.2018 105.35 −0.15 −0.14% 105.5 105.35 105.35 105.35 105.35 1 516 1 597 106 4
Роснфт1P3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 22.06.2018 103.49 −0.08 −0.08% 103.57 103.8 103.01 103.9 103.48 4 114 4 257 010.8 121
Роснфт1P5 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
Роснфт1P8 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 22.06.2018 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P2 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
Роснфт2P3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P4 22.06.2018 99.48 +0.53 +0.54% 98.95 98.9 98.9 99.48 99.1 21 798 21 600 818.4 17
Роснфт2P5 22.06.2018 98.5 +0.75 +0.77% 97.75 99 98.5 99 98.51 141 138 900 4
РоснфтБО10 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 22.06.2018 100.01 −1.49 −1.47% 101.5 100.01 100.01 100.01 100.01 10 10 001 1
РоснфтБО16 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
РоснфтБО17 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО18 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 22.06.2018 N/A 110.67 N/A N/A N/A N/A 0 0 0
РоснфтБО20 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО23 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 22.06.2018 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 22.06.2018 108.18 −0.32 −0.29% 108.5 110.22 108.18 110.22 108.18 2 2 184 2
РоснфтБО4 22.06.2018 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 22.06.2018 N/A 107.5 N/A N/A N/A N/A 0 0 0
РоссетБ1Р1 22.06.2018 N/A 107 N/A N/A N/A N/A 0 0 0
РоссетиБО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО5 22.06.2018 N/A 105.72 N/A N/A N/A N/A 0 0 0
РоссетиБО6 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 22.06.2018 N/A 99.95 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 22.06.2018 N/A 99.97 N/A N/A N/A N/A 0 0 0
РоссКапБ02 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
РоссКапБ03 22.06.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
РоссКапБ04 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
Ростел1P1R 22.06.2018 N/A 102.9 N/A N/A N/A N/A 0 0 0
Ростел1P2R 22.06.2018 N/A 103.7 N/A N/A N/A N/A 0 0 0
Ростел1P3R 22.06.2018 101.39 −0.06 −0.06% 101.45 101.39 101.39 101.39 101.39 413 418 740.7 2
Ростел1P4R 22.06.2018 98.4 −0.09 −0.09% 98.49 97.9 97.9 98.4 98 2 103 2 060 852 6
РостелБО-1 22.06.2018 N/A 101.14 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 22.06.2018 100.5 −0.5 −0.50% 101 100.5 100.5 100.5 100.5 3 3 015 1
РоялКапБО1 22.06.2018 101 0 0% 101 101 101 101.5 101.01 945 954 520 16
РСГ-ФинБ01 22.06.2018 99.5 +0.37 +0.37% 99.13 99.1 99.1 99.5 99.41 17 16 899 2
РСГ-ФинБ02 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 22.06.2018 106 −3 −2.75% 109 108 106 108 106.55 14 14 917 4
РСГ-ФинБ3 22.06.2018 102.69 −0.01 −0.01% 102.7 101.35 101.35 102.8 102.69 1 172 1 203 475.8 14
РСГ-ФинБ4 22.06.2018 99.1 −0.15 −0.15% 99.25 99.2 98.9 99.2 99.09 637 631 184.9 35
РСГ-ФинБ6 22.06.2018 97.2 +0.29 +0.30% 96.91 97.2 97.2 97.59 97.52 12 11 702.2 4
РСГ-ФинБ7 22.06.2018 101.55 −0.35 −0.34% 101.9 101.65 100.78 101.7 101.64 141 143 319.3 7
РСХБ 10 22.06.2018 102 +1 +0.99% 101 102 102 102 102 10 10 200 1
РСХБ 11 22.06.2018 101 −0.49 −0.48% 101.49 101 101 101 101 15 15 150 1
РСХБ 12 22.06.2018 N/A 100.7 N/A N/A N/A N/A 0 0 0
РСХБ 13 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ 14 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 15 22.06.2018 N/A 101.29 N/A N/A N/A N/A 0 0 0
РСХБ 16 22.06.2018 N/A 99.25 N/A N/A N/A N/A 0 0 0
РСХБ 17 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 18 22.06.2018 N/A 101.84 N/A N/A N/A N/A 0 0 0
РСХБ 20 22.06.2018 99.35 +0.35 +0.35% 99 99 99 99.35 99.01 663 656 470 9
РСХБ 21 22.06.2018 100.23 −0.37 −0.37% 100.6 100.2 100.19 100.23 100.22 18 631 18 672 773 7
РСХБ 22 22.06.2018 N/A 100.3 N/A N/A N/A N/A 0 0 0
РСХБ 23 22.06.2018 N/A 100.7 N/A N/A N/A N/A 0 0 0
РСХБ 24 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 22.06.2018 N/A 62.27 N/A N/A N/A N/A 0 0 0
РСХБ 27 22.06.2018 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 22.06.2018 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 5 22.06.2018 N/A 99.3 N/A N/A N/A N/A 0 0 0
РСХБ 8 22.06.2018 N/A 99.92 N/A N/A N/A N/A 0 0 0
РСХБ 9 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО 1P 22.06.2018 103.9 −0.25 −0.24% 104.15 104.15 103.9 104.15 104.1 706 734 944 6
РСХБ БО 2P 22.06.2018 103 −0.17 −0.16% 103.17 103.17 103 103.17 103.09 20 20 617 2
РСХБ БО 3P 22.06.2018 102.34 +0.04 +0.04% 102.3 102.34 102.34 102.34 102.34 100 102 340 1
РСХБ БО 4P 22.06.2018 101.76 +0.27 +0.27% 101.49 101.47 101.47 101.76 101.72 395 401 778 3
РСХБ БО13 22.06.2018 104.85 −0.65 −0.62% 105.5 104.16 104.15 104.85 104.15 10 004 10 420 180 3
РСХБ БО14 22.06.2018 105 +0.2 +0.19% 104.8 105 104.25 105 104.4 285 811 298 100 514 7
РСХБ БО15 22.06.2018 N/A 101.8 N/A N/A N/A N/A 0 0 0
РСХБ БО17 22.06.2018 N/A 100.55 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 22.06.2018 99.7 −0.19 −0.19% 99.89 99.8 99.65 99.8 99.74 159 158 589 5
РСХБ БО8 22.06.2018 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 22.06.2018 100.95 −0.64 −0.63% 101.59 100.94 100.3 100.95 100.35 434 435 539.1 4
РСЭКСМБ1Р1 22.06.2018 N/A 99 N/A N/A N/A 100.1 0 0 0
РУСАЛБАл08 22.06.2018 N/A 99.5 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 22.06.2018 101.18 0 0% 101.18 101.01 100.8 101.18 100.9 21 502 21 695 509 70
РусГидрБП1 22.06.2018 N/A 101.3 N/A N/A N/A N/A 0 0 0
РусГидрБП2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РусГидрБП3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
РусГидрБП4 22.06.2018 N/A 103.9 N/A N/A N/A N/A 0 0 0
РусГидрБП5 22.06.2018 101.31 −0.69 −0.68% 102 101.6 101.31 101.6 101.6 19 702 20 017 229.1 28
РусГидро01 22.06.2018 104.6 −1.82 −1.71% 106.42 104.6 104.6 104.6 104.6 42 43 932 1
РусГидро02 22.06.2018 N/A 105.5 N/A N/A N/A N/A 0 0 0
РусГидро07 22.06.2018 67.15 −1.1 −1.61% 68.25 68.25 66.21 68.25 67.58 32 21 625.1 7
РусГидро08 22.06.2018 70 −1.5 −2.10% 71.5 70 70 70 70 30 21 000 1
РусГидро09 22.06.2018 N/A 98.15 N/A N/A N/A N/A 0 0 0
Русфинан12 22.06.2018 N/A 103.48 N/A N/A N/A N/A 0 0 0
Русфинан13 22.06.2018 N/A 100.5 N/A N/A N/A N/A 0 0 0
Русфинан15 22.06.2018 N/A 102.18 N/A N/A N/A N/A 0 0 0
РусфинБ1P1 22.06.2018 N/A 101.05 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 22.06.2018 103.49 +1.49 +1.46% 102 103.49 103.49 103.49 103.49 2 2 069.8 1
РусфинБО09 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
РусфинБО12 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
СамарОбл 9 22.06.2018 100.58 −0.32 −0.32% 100.9 100.01 100 100.6 100.48 51 28 185.36 8
СамарОбл10 22.06.2018 104.77 +0.99 +0.95% 103.78 104.77 104.77 104.77 104.77 1 523.85 1
СамарОбл11 22.06.2018 108.6 +0.55 +0.51% 108.05 108.09 108 108.6 108.24 81 43 836.4 5
СамарОбл12 22.06.2018 108.25 +0.15 +0.14% 108.1 108.25 108.25 108.25 108.25 20 21 650 2
СамарОбл13 22.06.2018 103.5 +1.5 +1.47% 102 103.2 103.2 103.5 103.47 22 22 764 4
СамарОбл14 22.06.2018 N/A 100.7 N/A N/A N/A N/A 0 0 0
Самолет 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СамолетБП1 22.06.2018 N/A 101.75 N/A N/A N/A N/A 0 0 0
СамолетБП2 22.06.2018 99.99 −0.01 −0.01% 100 100 99.99 100 99.99 21 20 998.5 3
СамолетБП3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 22.06.2018 101.36 −0.58 −0.57% 101.94 102.1 101.36 102.1 101.43 11 11 157 2
СберБ Б08R 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
СберБ Б10R 22.06.2018 N/A 94 N/A N/A N/A N/A 0 0 0
СберБ Б11R 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО18 22.06.2018 102.32 −0.56 −0.54% 102.88 102.75 102.32 102.88 102.59 5 5 134.5 4
СберБ БО19 22.06.2018 103.31 +0.56 +0.55% 102.75 103.04 103.04 103.31 103.29 75 77 469.7 3
СберБ БО2R 22.06.2018 96.49 +0.2 +0.21% 96.29 96.31 96 96.5 96.46 109 105 143.7 9
СберБ БО37 22.06.2018 106.75 +1.19 +1.13% 105.56 107.13 106.75 107.13 106.75 7 7 476.3 2
СберБ БО3R 22.06.2018 102.43 +0.43 +0.42% 102 102.01 101.02 102.47 101.87 3 066 3 123 200.3 26
СберБ БО4R 22.06.2018 99.77 −0.21 −0.21% 99.98 99.53 99.3 99.84 99.61 4 362 4 345 177.2 20
СберБ БО5R 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СберБ БО6R 22.06.2018 100.03 −0.78 −0.77% 100.81 100.97 100.01 101 100.04 27 181 27 191 935.9 32
СберБ БО7R 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СберБ об 1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 22.06.2018 N/A 108 N/A N/A N/A N/A 0 0 0
СвердлОб4 22.06.2018 101.35 −0.14 −0.14% 101.49 101.35 101.35 101.35 101.35 20 20 270 1
СвязьБанк3 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк4 22.06.2018 N/A 96 N/A N/A N/A N/A 0 0 0
СвязьБанк5 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СЗД Б1-1 22.06.2018 101.85 −0.65 −0.63% 102.5 102.21 101.85 102.48 102.04 1 916 1 955 075.6 27
СЗД БО-1-2 22.06.2018 101 0 0% 101 100.8 100.5 101.03 100.99 4 649 4 695 251.5 28
СЗКК 03 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СЗКК 04 22.06.2018 N/A 97 N/A N/A N/A N/A 0 0 0
СибГосБ1P1 22.06.2018 39.99 +0.09 +0.23% 39.9 36 36 39.99 36.5 8 2 919.9 2
СИБУРХол10 22.06.2018 N/A 107.69 N/A N/A N/A N/A 0 0 0
СИБУРХол11 22.06.2018 N/A 102.7 N/A N/A N/A N/A 0 0 0
СИБУРХол12 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-1 22.06.2018 100.05 −0.19 −0.19% 100.24 100.1 100.05 100.28 100.14 1 914 1 916 733 14
СилМашБО-2 22.06.2018 99.6 +0.1 +0.10% 99.5 99.61 99.5 99.61 99.6 1 370 1 364 497 17
СилМашБО-3 22.06.2018 95.8 −0.19 −0.20% 95.99 96 63 96 76.57 392 300 170.8 20
СилМашБО-4 22.06.2018 94.5 −0.5 −0.53% 95 96 94.5 96 94.65 110 104 110 6
СилМашБО-5 22.06.2018 94.9 +0.4 +0.42% 94.5 94.9 94.2 95 94.88 468 444 056 26
СилМашБО-6 22.06.2018 94.07 −0.88 −0.93% 94.95 94.98 94.05 94.99 94.23 376 354 305.6 16
СилМашины2 22.06.2018 N/A 96.6 N/A N/A N/A N/A 0 0 0
Синтагма01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СИНХФБО1P1 22.06.2018 102.35 +0.45 +0.44% 101.9 102.35 102.35 102.35 102.35 121 123 843.5 1
Система1P8 22.06.2018 98.5 −40.51 −29.14% 139.01 100.03 98.5 100.03 99.65 357 355 745.4 2
СистемБ1P1 22.06.2018 100.1 −0.73 −0.72% 100.83 101 99 101 99.41 9 282 9 227 480.7 85
СистемБ1P2 22.06.2018 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 22.06.2018 100.3 −0.7 −0.69% 101 100.9 99.98 100.9 100.9 24 975 25 196 476.8 34
СистемБ1P5 22.06.2018 99.95 −1.04 −1.03% 100.99 100.98 99.95 100.98 100.42 535 537 226.7 22
СистемБ1P6 22.06.2018 98.68 −0.68 −0.68% 99.36 99.4 97.61 99.44 97.87 5 199 5 088 336.6 77
СистемБ1P7 22.06.2018 99.5 −0.8 −0.80% 100.3 100.59 97 100.65 99.83 87 478 87 219 733.2 173
СКИБ C01 22.06.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
СмолОб2013 22.06.2018 100.33 0 0% 100.33 100.33 100.33 100.33 100.33 3 935 1 381 794.93 3
СМП БО-01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СМСФИН БО1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 22.06.2018 100 0 0% 100 100.01 100 100.01 100 39 39 000.1 2
Совком 2В3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО1 22.06.2018 N/A 99.8 N/A N/A N/A N/A 0 0 0
Совком БО3 22.06.2018 100.09 −0.01 −0.01% 100.1 100.15 100.09 100.15 100.12 1 100 1 101 358 3
Совком БО5 22.06.2018 100.16 −0.01 −0.01% 100.17 100.17 100.16 100.17 100.16 970 971 552.6 2
СоллФин 01 22.06.2018 103.5 −0.4 −0.38% 103.9 103.97 103.49 103.97 103.64 627 649 801.5 8
СоломЛес01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
СоцИнфр 1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 22.06.2018 N/A 98 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 22.06.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбГО35001 22.06.2018 101.75 +0.25 +0.25% 101.5 101 100.51 101.75 101.47 12 12 176.6 6
СПбГО35002 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СПбТел 01 22.06.2018 N/A 100.24 N/A N/A N/A N/A 0 0 0
СПбТел 02 22.06.2018 N/A 103.2 N/A N/A N/A N/A 0 0 0
СПбТел 03 22.06.2018 103.03 +0.23 +0.22% 102.8 103.03 103.03 103.03 103.03 1 1 030.3 1
СПбТел 04 22.06.2018 103.6 0 0% 103.6 103.6 103.6 103.6 103.6 20 20 720 1
СПбТел 05 22.06.2018 N/A 108 N/A N/A N/A N/A 0 0 0
СПбТел 07 22.06.2018 103.8 −0.2 −0.19% 104 103.01 103 103.8 103.78 13 873 14 397 590.7 4
Спектр 01 22.06.2018 N/A 100.4 N/A N/A N/A N/A 0 0 0
СтаврКрай2 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
СтаврКрай3 22.06.2018 N/A 105.04 N/A N/A N/A N/A 0 0 0
СТНТ БО-01 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 22.06.2018 N/A 99.6 N/A N/A N/A N/A 0 0 0
Стржилинв1 22.06.2018 N/A 85 N/A N/A N/A N/A 0 0 0
Стройтемп1 22.06.2018 N/A 92.7 N/A N/A N/A N/A 0 0 0
СтруктИнв1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ 01 22.06.2018 61 −23.99 −28.23% 84.99 84.98 50 90 56.95 3 847 2 190 757.5 386
СТТ 02 22.06.2018 64 −35.5 −35.68% 99.5 64 60.01 70 62.62 264 165 328.9 36
СТТ 03 22.06.2018 80 −18 −18.37% 98 60 60 80 65.1 103 67 050.1 10
СТТ БО-2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭКФБ1P1R 22.06.2018 N/A 103.8 N/A N/A N/A N/A 0 0 0
СУЭК-Фин01 22.06.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
СУЭК-Фин05 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
СУЭК-Фин07 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
СУЭК-Фин08 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
СэтлГрБ1P1 22.06.2018 98.75 +0.25 +0.25% 98.5 98.49 97 98.75 98.13 5 179 5 081 995.5 40
ТамбовОб17 22.06.2018 N/A 105.85 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 22.06.2018 N/A 108 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 22.06.2018 N/A 102.2 N/A N/A N/A N/A 0 0 0
ТБС 01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТверОбл 13 22.06.2018 100.41 −0.88 −0.87% 101.29 100.41 100.41 100.41 100.41 1 251.03 1
ТГенерац1 22.06.2018 N/A 99.2 N/A N/A N/A N/A 0 0 0
ТГК-1 03 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-2 БО-2 22.06.2018 100.6 −0.05 −0.05% 100.65 100.26 100.26 100.68 100.62 617 155 202.47 26
ТелХолПБО1 22.06.2018 103.99 −0.01 −0.01% 104 102.91 102.91 103.99 103.94 99 102 896.1 3
ТелХолПБО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 22.06.2018 103.7 +0.2 +0.19% 103.5 103.79 103.7 103.79 103.77 377 391 202.8 7
Тинькофф1R 22.06.2018 101.3 0 0% 101.3 101.3 101.1 101.3 101.16 6 338 6 411 356 8
ТинькоффБ7 22.06.2018 99.53 −0.5 −0.50% 100.03 99.94 99.53 99.94 99.59 50 49 793.7 4
ТКБ БО-2 22.06.2018 N/A 78.88 N/A N/A N/A N/A 0 0 0
ТКБ-С04 22.06.2018 101.55 +0.55 +0.54% 101 101.54 101.54 101.55 101.54 6 6 092.5 3
ТКК кл. А1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК об. 01 22.06.2018 N/A 95 N/A N/A N/A N/A 0 0 0
ТКХ БП1 22.06.2018 101.4 −0.1 −0.10% 101.5 101.49 101.4 101.49 101.48 75 76 107.6 5
ТМК БО-5 22.06.2018 104.19 0 0% 104.19 104.19 103.5 104.2 104.12 674 701 773.5 9
ТМК БО-6 22.06.2018 102.5 −0.4 −0.39% 102.9 102.9 102.5 102.9 102.61 1 288 1 321 596 6
ТМК БО-7 22.06.2018 N/A 103 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 22.06.2018 N/A 95 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 22.06.2018 101.25 −0.25 −0.25% 101.5 101.25 101.25 101.25 101.25 171 173 137.5 7
ТомскАдм 5 22.06.2018 105.67 −0.01 −0.01% 105.68 105.68 105.6 105.68 105.64 58 33 697.68 7
ТомскАдм 6 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскОб 48 22.06.2018 N/A 101.59 N/A N/A N/A N/A 0 0 0
ТомскОб 55 22.06.2018 N/A 106 N/A N/A N/A N/A 0 0 0
ТомскОб 62 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКонБ1 22.06.2018 100 0 0% 100 100 100 100 100 232 232 000 1
ТрансКонБ2 22.06.2018 N/A 103.5 N/A N/A N/A N/A 0 0 0
ТрансмшПБ1 22.06.2018 103.45 0 0% 103.45 103.45 103.45 103.45 103.45 93 96 208.5 1
Транснф 03 22.06.2018 105.75 −0.5 −0.47% 106.25 105.75 105.75 105.75 105.75 500 528 750 1
ТранснфБО5 22.06.2018 106.65 −0.69 −0.64% 107.34 106.65 106.65 106.65 106.65 1 000 1 066 500 1
ТранснфБО6 22.06.2018 107 −0.35 −0.33% 107.35 107 107 107 107 33 35 310 1
ТранснфБО7 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 22.06.2018 100.25 0 0% 100.25 100.49 100.25 100.49 100.28 2 362 2 368 602.2 17
ТрансФ1P05 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО26 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО27 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ТрансФБО28 22.06.2018 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрансФБО29 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 22.06.2018 N/A 99.98 N/A N/A N/A 99.99 0 0 0
ТрансФБО31 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 22.06.2018 N/A 108.9 N/A N/A N/A N/A 0 0 0
ТрансФБО40 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ28 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 22.06.2018 N/A 109.85 N/A N/A N/A 109.9 0 0 0
ТрнфБО1P10 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ТрнфБО1P2 22.06.2018 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 22.06.2018 107.25 −0.75 −0.69% 108 107.3 107.25 107.3 107.25 1 000 1 072 527 2
ТрнфБО1P4 22.06.2018 N/A 108 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 22.06.2018 107 +0.99 +0.93% 106.01 107 107 107 107 698 746 860 1
ТрнфБО1P6 22.06.2018 N/A 104.6 N/A N/A N/A 104.1 0 0 0
ТрнфБО1P7 22.06.2018 103.09 +0.75 +0.73% 102.34 103.09 103.09 103.09 103.09 79 81 441.1 1
ТрнфБО1P8 22.06.2018 101.88 +0.43 +0.42% 101.45 101.89 101.88 101.9 101.89 20 20 377.5 3
ТрнфБО1P9 22.06.2018 99.48 −0.02 −0.02% 99.5 101 98.8 101 99.46 280 276 702.8 6
ТрФинанс 1 22.06.2018 N/A 3.05 N/A N/A N/A N/A 0 0 0
ТТБИнвПр01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ТулОбл2015 22.06.2018 102.6 +0.43 +0.42% 102.17 102.6 102.6 102.6 102.6 2 1 128.6 2
УАХМФИН1P1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
УАХМФИН1P2 22.06.2018 N/A 100.04 N/A N/A N/A N/A 0 0 0
УАХМФИН1P3 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 22.06.2018 N/A 97.49 N/A N/A N/A N/A 0 0 0
УВЗ Б01 22.06.2018 99.6 −0.6 −0.60% 100.2 99.6 99.6 99.6 99.6 152 151 392 2
УВЗ Б02 22.06.2018 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 1 1 001 1
Удмурт2015 22.06.2018 109.98 +0.04 +0.04% 109.94 109.9 109.9 109.98 109.95 501 550 835 10
Удмурт2016 22.06.2018 N/A 117 N/A N/A N/A N/A 0 0 0
Удмуртия-7 22.06.2018 N/A 100.05 N/A N/A N/A N/A 0 0 0
Ульян.об17 22.06.2018 N/A 102.5 N/A N/A N/A N/A 0 0 0
УниверКап1 22.06.2018 N/A 96.5 N/A N/A N/A N/A 0 0 0
УОМЗ БО-2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтход01 22.06.2018 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 22.06.2018 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 22.06.2018 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
УрКаПБО3P 22.06.2018 101.69 +0.34 +0.34% 101.35 101.7 101.69 101.7 101.26 309 314 244.9 7
УрКаПБО4P 22.06.2018 99.6 +0.55 +0.56% 99.05 99.6 99.6 99.6 99 54 53 784 2
ФГУП ГЦСС1 22.06.2018 103.5 −0.35 −0.34% 103.85 103.5 103.5 103.5 103.5 323 334 305 2
ФинАвиа 01 22.06.2018 68 0 0% 68 68.48 67.95 68.49 68 1 774 1 206 332.1 27
ФинАвиа 02 22.06.2018 16.54 −0.01 −0.06% 16.55 16.54 16.5 16.54 16.53 3 495.8 3
Финанс-М 1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФинИнв 01 22.06.2018 3.8 −0.4 −9.52% 4.2 2.7 1.2 3.8 2.1 28 586.8 12
ФинСтанд01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФКОНС П02 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ 10 22.06.2018 N/A 101.7 N/A N/A N/A N/A 0 0 0
ФПК 01 22.06.2018 N/A 103.3 N/A N/A N/A N/A 0 0 0
ФПК 1P-01 22.06.2018 104.5 −0.2 −0.19% 104.7 104.5 104.5 104.5 104.5 12 12 540 1
ФПК 1P-02 22.06.2018 N/A 101.5 N/A N/A N/A N/A 0 0 0
ФПК 1P-03 22.06.2018 N/A 97.99 N/A N/A N/A N/A 0 0 0
ФПКГарИнP1 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ФПКГарИнP2 22.06.2018 99.97 +1.97 +2.01% 98 99.97 99.97 99.97 99.97 50 49 985 4
ФПКГарИнP3 22.06.2018 99.8 −0.04 −0.04% 99.84 99.78 99.78 99.8 99.8 50 49 898.8 2
ФСИ 01 22.06.2018 100 0 0% 100 100 100 100 100 4 138 4 138 000 25
ФСК ЕЭС Б2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 22.06.2018 101 +0.1 +0.10% 100.9 101 101 101 101 90 90 900 1
ФСК ЕЭС Б4 22.06.2018 101.05 −0.15 −0.15% 101.2 101.05 101.05 101.05 101.05 2 2 021 1
ФСК ЕЭС-06 22.06.2018 N/A 102.15 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 22.06.2018 N/A 102.6 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 22.06.2018 N/A 99.99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 22.06.2018 N/A 101.2 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 22.06.2018 N/A 94.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-12 22.06.2018 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 22.06.2018 N/A 103.75 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-15 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 22.06.2018 100 −1.6 −1.57% 101.6 100 100 100 100 5 5 000 1
ФСК ЕЭС-19 22.06.2018 N/A 100.07 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 22.06.2018 N/A 96 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 22.06.2018 95.37 +0.37 +0.39% 95 95.63 95.19 96 95.96 1 290 1 237 904.9 10
ФСК ЕЭС-23 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 22.06.2018 N/A 100.2 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 22.06.2018 105.27 +0.28 +0.27% 104.99 105.27 105.27 105.27 105.27 3 3 158.1 2
ФСК ЕЭС-26 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
Хакас2013 22.06.2018 100.35 +0.16 +0.16% 100.19 100.2 100.2 100.38 100.27 2 764 1 662 716.58 56
Хакас2014 22.06.2018 106.11 −0.29 −0.27% 106.4 106.12 106.11 106.12 106.11 54 17 190.48 4
Хакас2015 22.06.2018 104.73 +0.27 +0.26% 104.46 104.45 104.45 104.73 104.46 103 86 073.52 3
Хакас2016 22.06.2018 112.87 −0.13 −0.12% 113 113.01 112.87 113.1 113 7 167 8 098 510.9 25
ХКФинБ1P1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ХМАО 09 22.06.2018 103.39 +1.88 +1.85% 101.51 103 102.93 103.39 103.12 525 162 421.68 8
ХМАО 10 22.06.2018 N/A 107 N/A N/A N/A N/A 0 0 0
ХМАО 11 22.06.2018 100.65 −1.35 −1.32% 102 100.65 100.65 100.65 100.65 72 72 468 4
ХорусФ БО1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ХорусФ БО2 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ХорусФин01 22.06.2018 N/A 101 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р2 22.06.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р3 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЦентрИБО1Р 22.06.2018 N/A 100.6 N/A N/A N/A N/A 0 0 0
ЦентрИнБ10 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИнБО7 22.06.2018 N/A 99 N/A N/A N/A N/A 0 0 0
ЦППК П1Б1 22.06.2018 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 22.06.2018 N/A 104 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P1 22.06.2018 N/A 105 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P2 22.06.2018 104.85 −0.15 −0.14% 105 104.85 104.85 104.85 104.85 330 346 005 2
ЧТПЗ 1P3 22.06.2018 105.5 −0.9 −0.85% 106.4 105.03 104.02 105.5 105.32 214 225 380.5 8
ЧТПЗ 1P4 22.06.2018 101.8 +0.1 +0.10% 101.7 101.8 101.8 101.8 101.8 500 509 000 3
Экспател01 22.06.2018 N/A 102.9 N/A N/A N/A N/A 0 0 0
Экспобанк3 22.06.2018 N/A 80 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P1 22.06.2018 100.05 +0.05 +0.05% 100 100 100 100.05 100.02 3 216 3 216 704.7 17
ЭлемЛизБО3 22.06.2018 92 +4 +4.55% 88 92 92 92 92 1 920 1
ЭлемЛизБО4 22.06.2018 N/A 94 N/A N/A N/A N/A 0 0 0
Энел 1P-1R 22.06.2018 N/A 103.07 N/A N/A N/A N/A 0 0 0
ЮгИнРегБО1 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКр 02-ИП 22.06.2018 101.25 0 0% 101.25 101.25 101.25 101.25 101.25 190 192 375 1
ЮнКрБанБ10 22.06.2018 N/A 100.83 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ11 22.06.2018 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ21 22.06.2018 N/A 100.01 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ22 22.06.2018 N/A 102.08 N/A N/A N/A N/A 0 0 0
Якут 35006 22.06.2018 N/A 103.75 N/A N/A N/A N/A 0 0 0
Якут-07 об 22.06.2018 N/A 106.01 N/A N/A N/A N/A 0 0 0
Якут-08 об 22.06.2018 N/A 105.99 N/A N/A N/A N/A 0 0 0
Якут-09 об 22.06.2018 N/A 104 N/A N/A N/A N/A 0 0 0
Якут-10 об 22.06.2018 100 +0.55 +0.55% 99.45 100 100 100 100 1 1 000 1
ЯмалСтИн 1 22.06.2018 118 +2 +1.72% 116 118 118 118 118 1 1 180 1
ЯНАО-2016 22.06.2018 103.95 +0.45 +0.43% 103.5 104 103.95 104 103.99 27 28 076 6
ЯНАО2017-2 22.06.2018 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2013 22.06.2018 100.01 −0.26 −0.26% 100.27 99.98 99.98 100.01 99.98 31 4 649.12 4
ЯрОбл 2014 22.06.2018 101.52 −0.08 −0.08% 101.6 103.18 101.52 103.18 102.46 252 116 187.84 7
ЯрОбл 2016 22.06.2018 106.15 −0.85 −0.79% 107 106.15 106.15 106.15 106.15 1 1 061.5 1
ЯрОбл 2017 22.06.2018 104.01 +0.21 +0.20% 103.8 103.74 103.45 106.5 104.63 241 338 253 973 639.9 22
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
