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 05/2424.01.2020102.88−2.62−2.48%105.5102.88102.88102.88102.88181 851 8409
BCS 07/2124.01.202094.14+0.14+0.15%9494.1494.1494.1494.14194 1401
BCS 08/2024.01.2020N/A97.5N/AN/AN/AN/A000
BCS 08/2124.01.202085+1.99+2.40%83.0185858585185 0001
BCS 09/2324.01.2020N/A93.5N/AN/AN/AN/A000
BCS 10/2124.01.2020N/A101.75N/AN/AN/AN/A000
BCS 12/2124.01.2020N/A94.8N/AN/AN/AN/A000
BCS 4/2124.01.2020N/A102N/AN/AN/AN/A000
BCS Ladder24.01.2020N/A114N/AN/AN/AN/A000
BCS MICEX24.01.2020N/A128.42N/AN/AN/AN/A000
BCS PFGR24.01.2020N/A120.22N/AN/AN/AN/A000
BCS PFGRA24.01.2020N/AN/AN/AN/AN/AN/A000
BCS06/2024.01.2020101.55−0.44−0.43%101.99101.55101.55101.55101.551355 4251
BCS06/24-724.01.202098.97+0.97+0.99%9897.9897.698.9998.31282 752 56010
BCS08/2224.01.2020N/A102.99N/AN/AN/AN/A000
BCS12/23-324.01.202098.5+0.5+0.51%9897.3697.3698.598.3310983 3405
BCS12/24-224.01.2020N/A101N/AN/AN/AN/A000
BCS12/24-424.01.202010500%1051051051051051105 0001
BCS12/24-B24.01.2020N/A105.99N/AN/AN/AN/A000
BCS12/24-D24.01.202010000%10010010010010018518 500 00046
BCS3108/2124.01.2020N/A105N/AN/AN/AN/A000
BCSALORLV124.01.202010000%10099.9999.991001002149 992.52
CBOM 05/2524.01.2020N/A103N/AN/AN/AN/A000
iДЭНИКОЛБ124.01.202089.75+0.78+0.88%88.979088.459089.3813 09211 700 301.8565
iРОСНАН1П124.01.2020N/AN/AN/AN/AN/AN/A000
iРОСНАН2P324.01.2020102.32+0.03+0.03%102.29102.36102.3102.36102.334 9895 105 454.130
iРОСНАНО 624.01.2020114.48+0.58+0.51%113.9113.63113.62114.48114.41126144 1596
iРОСНАНО 724.01.2020115.8+0.03+0.03%115.77115.8115.77115.8115.6128 66033 183 2779
iРОСНАНО 824.01.2020104.800%104.8104.9104.32104.9104.77323338 406.925
iСЛТ 1Р124.01.2020101.6+0.1+0.10%101.5101.4101.4101.82101.643 1773 229 005.753
iСЛТ001P0224.01.2020103.53+0.08+0.08%103.45103.45103.45103.65103.4613 53414 002 693.640
iУОМЗ БО-224.01.2020101.9+0.4+0.39%101.5102.06101.9102.06102.033030 6103
iУОМЗ Б-П124.01.2020N/A103.5N/AN/AN/AN/A000
RUS-2024.01.2020N/AN/AN/AN/AN/A100.7736000
RUS-2224.01.2020N/AN/AN/AN/AN/AN/A000
RUS-2324.01.2020N/AN/AN/AN/AN/AN/A000
RUS-2624.01.2020N/AN/AN/AN/AN/AN/A000
RUS-2724.01.2020N/AN/AN/AN/AN/AN/A000
RUS-2824.01.2020N/A172.9001N/AN/AN/A172.9578000
RUS-2924.01.2020N/AN/AN/AN/AN/AN/A000
RUS-3024.01.2020113.6589−1.5513−1.35%115.2102113.6589113.6589113.6589113.81865 000117 942.651
RUS-3524.01.2020N/AN/AN/AN/AN/AN/A000
RUS-4224.01.2020N/AN/AN/AN/AN/AN/A000
RUS-4324.01.2020N/A126.9N/AN/AN/AN/A000
RUS-4724.01.2020N/AN/AN/AN/AN/AN/A000
Uranium 0124.01.2020N/A100N/AN/AN/AN/A000
Uranium 0224.01.2020100−2−1.96%102102100102100.98100100 979.28
АбсолютБC124.01.2020N/A100N/AN/AN/AN/A000
АбсолютБО524.01.2020N/A100N/AN/AN/AN/A000
АвАгроБ1P124.01.2020N/A100.5N/AN/AN/AN/A000
АвАгроБ1P224.01.2020N/A100.12N/AN/AN/AN/A000
АВНГРДБ1P224.01.2020N/A100.1N/AN/AN/AN/A000
АВТОБАН-Ф124.01.2020101.83+0.19+0.19%101.64101.83101.83101.84101.84308313 665.711
АВТОБФ БП124.01.2020100.65−0.31−0.31%100.96100.65100.65100.65100.6522 0131
АВТОБФ БП224.01.2020101.88−0.01−0.01%101.89101.88101.8101.88101.85663675 261.417
Автодор1P124.01.2020103.400%103.4103.4103.4103.4103.4777803 4183
Автодор2Р124.01.2020N/A101N/AN/AN/AN/A000
Автодор2Р224.01.2020101.3+0.04+0.04%101.26101.3101.3101.3101.322 0261
Автодор2Р324.01.2020103−0.29−0.28%103.29102.85102.851031032 6002 677 9947
Автодор2Р424.01.2020102.55+1.55+1.53%101102.6102.45102.6102.52120123 0245
Автодор2Р524.01.2020101.29+0.04+0.04%101.25101.24101.2101.5101.36 8046 890 278.513
АгроКомБО124.01.20202.52−0.13−4.91%2.652.741.12.941.815 10992 652.8112
Агронова0124.01.202099.92+0.01+0.01%99.91100.5599.92100.55100.2422 004.72
АЗБУКАВКП124.01.2020103.900%103.9103.84103.76104103.913 34213 862 476.9156
АйДиЭфБ0124.01.2020100.5800%100.58100.39100.39100.6100.55589592 24152
АИЖ11-1А124.01.2020N/AN/AN/AN/AN/AN/A000
АИЖ11-1А224.01.2020N/A100N/AN/AN/AN/A000
АИЖ11А1/1224.01.2020N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1324.01.2020N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1224.01.2020N/A100N/AN/AN/AN/A000
АИЖ11А2/1324.01.2020N/A100N/AN/AN/AN/A000
АИЖК-11 А224.01.2020N/A100.65N/AN/AN/AN/A000
АИЖК-12 А224.01.2020N/A101.05N/AN/AN/AN/A000
АИЖК-13 А224.01.2020N/A102.4N/AN/AN/AN/A000
АИЖК14-2А324.01.2020N/A105.3N/AN/AN/AN/A000
АИЖК14-3А124.01.2020N/AN/AN/AN/AN/AN/A000
АИЖК14-3А224.01.2020N/AN/AN/AN/AN/AN/A000
АИЖК2014А324.01.2020N/A101N/AN/AN/AN/A000
АйТеко1Р0124.01.2020N/A102N/AN/AN/AN/A000
Акрон 0424.01.2020101.45−0.05−0.05%101.5101.45101.45101.45101.4511 014.51
Акрон 0524.01.2020101.45−0.05−0.05%101.5101.45101.45101.45101.456868 9864
Акрон Б1P124.01.2020N/A102.3N/AN/AN/AN/A000
Акрон Б1P224.01.2020N/A103.25N/AN/AN/A103.5000
Акрон Б1P324.01.2020102.4+0.55+0.54%101.85102.4102.35102.4102.4709726 009.96
АЛЬФА БО3924.01.2020101.5+0.01+0.01%101.49101.5101.5101.5101.599 1352
АЛЬФА БО4024.01.2020100.95−0.24−0.24%101.19100.95100.95100.95100.9513 39913 526 290.52
Альфа-Б2Р124.01.2020 16:13:00102.73−0.01−0.01%102.74102.74101.96102.74102.541818 4565
АЛЬФА-Б2Р224.01.2020105.04+0.55+0.53%104.49104.4102.1105.04104.315 98616 673 501.150
АЛЬФА-Б2Р324.01.2020106.100%106.1106.2106.1106.2106.1170180 37614
АЛЬФА-Б2Р424.01.2020102.85+0.45+0.44%102.4102.85102.85102.85102.855556 567.51
АЛЬФА-Б2Р524.01.2020103.41+0.03+0.03%103.38103.2102.94103.41103.061 0101 040 927.910
АльфаБО-1324.01.2020100.1−0.7−0.69%100.8100.5100.1100.5100.49600602 9609
АльфаБО-1424.01.2020104+1+0.97%103103.2103.2104103.644 1444
АльфаБО-1524.01.2020N/A105.57N/AN/AN/AN/A000
АльфаБО-1624.01.2020N/A104N/AN/AN/AN/A000
АльфаБО-1724.01.2020105−1−0.94%1061051051051059 5009 975 0001
АльфаБО-1824.01.202099.67+0.22+0.22%99.4510099.4110099.55722718 724103
АльфаБО-1924.01.2020104+0.84+0.81%103.16103.46103.43105.8103.621818 651.28
АльфаБО-2024.01.2020100.51−2.24−2.18%102.75102.9100.51102.9102.536465 6176
АльфаБО-2124.01.2020101.68+0.32+0.32%101.36101.68101.68101.68101.689596 5965
АльфаБО-2224.01.2020101.29−0.01−0.01%101.3101.3101.29101.3101.3298301 873.54
АПРИФП БП124.01.2020105.38+0.31+0.30%105.07105.94104.7105.95105.33438461 359.682
АПРИФП БП224.01.2020102.06+0.19+0.19%101.87102.05101.95102.06102.02655668 203.787
АПРИФП БП324.01.2020101.17+0.18+0.18%100.99100.98100.9101.18101.033 6853 723 050.7153
Апт36,61P124.01.2020N/AN/AN/AN/AN/AN/A000
АРАГОН БП124.01.2020100−1.2−1.19%101.210010010010011 0001
АРАГОН БП224.01.2020101−0.5−0.49%101.510110110110111 0101
АРАГОН об24.01.2020101−0.5−0.49%101.510110110110111 0101
АрчерФин0124.01.20202.59−1.73−40.05%4.322.592.592.592.59377.73
АС ФИН1Р124.01.2020N/A100N/AN/AN/AN/A000
Атомстр 0124.01.2020105.9−1.02−0.95%106.92105.99105.01105.99105.18763802 512.647
АтомэнпБО724.01.2020N/A107.4N/AN/AN/AN/A000
АтомэнпБО824.01.2020N/A109.82N/AN/AN/AN/A000
АшинМЗ БО124.01.202084.97−0.26−0.31%85.2385.0584.8285.0884.951 150976 948.764
БалтЛизБО124.01.2020N/A108N/AN/AN/AN/A000
БалтЛизБО224.01.2020101.01−20.28−16.72%121.2997.2297.22101.0199.122991.152
БалтЛизБО324.01.2020N/A106N/AN/AN/AN/A000
БалтЛизБП124.01.2020101.86+0.62+0.61%101.24101.15101.02101.86101.181 234424 507.87107
БалтЛизБП224.01.2020103.9−0.1−0.10%104103.9103.9103.9103.910093 5104
БанкГПБ1Р124.01.2020N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р224.01.2020N/AN/AN/AN/AN/AN/A000
Башкорт8об24.01.2020107.8−2.2−2.00%110100.93100.93107.8105.513949.592
Башнефть0424.01.2020107+5+4.90%10210710710710711 0701
Башнефть0624.01.2020103.64−0.45−0.43%104.09104.1103.64104.1104.09418435 099.87
Башнефть0724.01.2020 18:22:39100.3+0.1+0.10%100.2100.5100.05100.5100.38383 2496
Башнефть0824.01.2020N/A106.5N/AN/AN/AN/A000
Башнефть0924.01.2020100.700%100.7100.7100.7100.7100.72020 1401
БашнфБ1P1R24.01.2020N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R24.01.2020N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R24.01.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО1024.01.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО224.01.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО324.01.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО424.01.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО524.01.2020N/A102.19N/AN/AN/AN/A000
БашнфтБО624.01.2020N/A117.4N/AN/AN/AN/A000
БашнфтБО724.01.2020N/AN/AN/AN/AN/AN/A000
БашнфтБО824.01.2020N/A111.6N/AN/AN/AN/A000
БашнфтБО924.01.2020N/A106.8N/AN/AN/AN/A000
БДеньги1Р124.01.2020102.9−0.02−0.02%102.92102.85102.84102.9102.871 3141 351 70156
Беларусь0324.01.2020104.0100%104.01104.01103.72104.23103.81 0941 135 576.734
Беларусь0424.01.2020103.95+0.03+0.03%103.92103.92103103.95103.693 8694 011 935.544
БелгОб201324.01.2020101.86−0.53−0.52%102.39102.79101.86102.79102.3381 637.22
БелгОб201424.01.2020106.96−0.24−0.22%107.2107.02106.76107.22106.961 33871 557.6382
БелгОб201524.01.2020103.21+0.25+0.24%102.96103.49102.62103.49102.9415315 750.4415
БелгОб201624.01.2020104.4+0.01+0.01%104.39104.4104.4104.4104.41010 4401
БелгОб201724.01.2020106.49+0.49+0.46%106106.49106.49106.49106.4922 129.81
БелОб3401224.01.2020N/A106.5N/AN/AN/AN/A000
БелОб3401324.01.2020102−7.96−7.24%109.96102.02102102.021022828 560.26
БелугаБО-424.01.2020N/A100N/AN/AN/AN/A000
БелугаБО-524.01.2020N/A102.2N/AN/AN/AN/A000
БелугаБП124.01.202010400%10410410410410466 2402
БелугаБП224.01.2020107.11+0.61+0.57%106.5105.21105.21107.11106.82168179 409.534
БелугаБП324.01.2020103.05−0.29−0.28%103.34103.01103.01103.3103.13327337 247.125
БизнКонс 124.01.2020N/A65N/AN/AN/AN/A000
БизнКонсБ124.01.2020N/A100N/AN/AN/AN/A000
БКЕ БО 1P224.01.2020104.5500%104.55104.25104.25104.55104.259601 000 8062
БКЕ БО 1P324.01.2020105.9−0.05−0.05%105.95105.95105.4105.95105.866 1526 512 55327
БКЗФин 0124.01.2020N/A85N/AN/AN/AN/A000
БрайтФ БП124.01.202010000%100100100100100113113 0004
БСК 1P124.01.2020102.25−0.7−0.68%102.95102.95102.25102.95102.262 5202 577 014.225
БЭЛТИ БОП124.01.2020101.54+0.14+0.14%101.4101.25100.7101.75101.14348351 962.230
БЭЛТИ БОП224.01.2020100.0800%100.08100.09100.04100.1100.072 4322 433 822.5117
ВБРР 1P-0324.01.2020102.47−0.01−0.01%102.48102.47102.47102.47102.479 0009 222 3001
ВБРР Б1P124.01.2020N/A101.6N/AN/AN/AN/A000
ВБРР Б1P224.01.2020102.15−0.35−0.34%102.5102.05101.8102.15101.914 11614 384 226.58
ВейлФин124.01.2020N/A75N/AN/AN/AN/A000
ВертолетБ124.01.2020N/A109.8N/AN/AN/AN/A000
ВертолетБ224.01.2020N/A101.51N/AN/AN/AN/A000
ВертолетБ324.01.2020N/A100.25N/AN/AN/AN/A000
ВертолетБ424.01.2020N/A103N/AN/AN/AN/A000
ВерЦемЗав124.01.2020N/A91N/AN/AN/AN/A000
ВлгОб3500624.01.2020103.3−0.2−0.19%103.5103.04103.04103.84103.393 42824 128 065.3332
ВлгОб3500724.01.2020104.96+0.15+0.14%104.81105.15104.69105.18104.812 8312 967 194.744
ВолгКапПБ124.01.20206.26+0.01+0.16%6.256.286.266.286.26271 690.44
Волгогр 0824.01.2020103.77−0.03−0.03%103.8103.79103.01103.79103.619941 030.215
ВолгСпорт124.01.2020N/A100N/AN/AN/AN/A000
ВолгСпорт224.01.2020N/A100N/AN/AN/AN/A000
ВостЭксБ 324.01.202010000%1001001001001004 800 00048 0004
ВСИА2012 А24.01.2020N/A102.76N/AN/AN/AN/A000
ВСИА2012 Б24.01.2020N/AN/AN/AN/AN/AN/A000
ВсИнстрБО124.01.2020102+0.7+0.69%101.3101.49101.31102.01101.91557567 635.528
ВсИнстрБО224.01.2020101.8900%101.89101.87101.85101.9101.88318323 970.329
ВСК 01P-0124.01.2020101.2+0.05+0.05%101.15101.2101.2101.2101.21010 1201
ВТБ 2ИПА24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ24.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-1024.01.2020100.88+0.1+0.10%100.78100.7100.7100.94100.812 4892 509 113.330
ВТБ Б-1-1124.01.2020N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-1324.01.2020100.95+0.06+0.06%100.89100.89100.77100.98100.871 2951 306 258.125
ВТБ Б-1-1824.01.2020101+0.67+0.67%100.33100.38100.38101100.74927933 849.635
ВТБ Б-1-2524.01.2020100.68+0.04+0.04%100.64100.51100.5100.74100.69591595 101.411
ВТБ Б-1-2624.01.2020100.87+0.02+0.02%100.85100.88100.79100.88100.8505509 041.24
ВТБ Б-1-2724.01.2020100.35+0.08+0.08%100.27100.39100.32100.39100.323 7543 766 123.215
ВТБ Б-1-2824.01.2020100.48+0.03+0.03%100.45100.54100.4100.55100.461 6501 657 570.731
ВТБ Б-1-2924.01.2020100.7+0.14+0.14%100.56100.62100.5100.82100.521 7461 755 036.236
ВТБ Б-1-3024.01.2020N/A93N/AN/AN/AN/A000
ВТБ Б-1-3124.01.2020100.58+0.17+0.17%100.41100.67100.58100.69100.644646 292.812
ВТБ Б-1-3324.01.2020100.5−0.05−0.05%100.55100.45100.45100.76100.482 5692 581 36610
ВТБ Б-1-3524.01.202097−0.79−0.81%97.7996.6496.6499.6596.87368356 481.910
ВТБ Б-1-3624.01.2020100.1−0.04−0.04%100.14100.15100.09100.22100.14453453 648.820
ВТБ Б-1-3824.01.2020100.52+0.01+0.01%100.51100.56100.21100.57100.311 6501 655 179.216
ВТБ Б-1-3924.01.202096.28+0.22+0.23%96.0696.296.0196.5796.21365351 183.225
ВТБ Б-1-4024.01.2020100.87+0.18+0.18%100.69100.9100.6100.9100.761010 075.75
ВТБ Б-1-4124.01.2020100.06−0.06−0.06%100.12100.15100.02100.33100.142 8182 821 877.437
ВТБ Б-1-4324.01.2020100.08+0.03+0.03%100.05100.01100.01100.23100.11824824 912.98
ВТБ Б-1-4524.01.202097.3+0.2+0.21%97.197.3396.8697.3397.29123119 666.57
ВТБ Б-1-4724.01.202099.94+2.83+2.91%97.1199.7897.0399.9599.02351347 551.770
ВТБ Б-1-4824.01.2020100.07+0.06+0.06%100.01100100100.17100.052 9412 942 389.238
ВТБ Б-1-4924.01.2020100.19+0.04+0.04%100.15100.87100100.94100.55872876 791.640
ВТБ Б-1-824.01.2020103.51+0.01+0.01%103.5103.6103.41103.85103.56222229 905.914
ВТБ БО-2624.01.2020100.9−0.11−0.11%101.01100.75100.75101100.851 6871 701 306.833
ВТБ БО-3024.01.2020101.59+0.78+0.77%100.81101.59101.59101.59101.5977 111.33
ВТБ БО-4324.01.2020100.78+0.18+0.18%100.6100.6100.6101.19100.6215 41415 509 609.910
ВЦЗ 1P1R24.01.2020105.4+0.2+0.19%105.2105.03105.02105.4105.19347365 018.816
ВымпелКБО224.01.2020N/AN/AN/AN/AN/AN/A000
ВымпелКБО324.01.2020N/A97N/AN/AN/AN/A000
ВымпелКом124.01.2020N/A100.83N/AN/AN/AN/A000
ВымпелКом224.01.2020N/A124.88N/AN/AN/AN/A000
ВымпелКом424.01.2020N/A101N/AN/AN/AN/A000
ВЭБ 1P-1224.01.2020105.78+0.78+0.74%105105.79105.78105.8105.85760 3055
ВЭБ 1P-1324.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1424.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1524.01.2020N/A102.65N/AN/AN/AN/A000
ВЭБ 1P-1624.01.2020105.68+0.18+0.17%105.5105.69105.68105.7105.693536 992.64
ВЭБ 1P-1724.01.2020105.34−1.65−1.54%106.99105.84105.34105.84105.432 5572 695 917.95
ВЭБ ПБО1Р124.01.2020N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р324.01.2020N/A103.22N/AN/AN/A103.1722000
ВЭБ ПБО1Р524.01.2020N/A105.87N/AN/AN/AN/A000
ВЭБ ПБО1Р824.01.2020N/A104.244N/AN/AN/AN/A000
ВЭБ ПБО1Р924.01.2020103.4+0.15+0.15%103.25103.25102.73103.41103.3211 60411 989 721.5109
ВЭБ.РФ 0624.01.2020101.6−0.09−0.09%101.69101.69101.6101.69101.651616 264.33
ВЭБ.РФ 0824.01.2020102.62−0.03−0.03%102.65102.62102.62102.62102.62132135 458.43
ВЭБ.РФ 0924.01.2020103.19+0.2+0.19%102.99103.19103.16103.19103.183131 9865
ВЭБ.РФ 1024.01.2020N/A103.37N/AN/AN/AN/A000
ВЭБ.РФ 1824.01.2020N/A107.49N/AN/AN/AN/A000
ВЭБ.РФ 1924.01.2020N/A104.35N/AN/AN/AN/A000
ВЭБ.РФ 2124.01.2020104.500%104.5104.5104.5104.5104.53738 6651
ВЭБ.РФ 3124.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б0524.01.2020N/A101.6N/AN/AN/AN/A000
ВЭБ.РФ Б1124.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1824.01.2020102.25+0.15+0.15%102.1102.1102.1102.25102.224 6694 772 835.922
ВЭБ1P-К21324.01.2020N/A100N/AN/AN/AN/A000
ВЭБ1P-К21524.01.2020N/A100N/AN/AN/AN/A000
ВЭБ1P-К21824.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К21924.01.2020N/A100.02N/AN/AN/AN/A000
ВЭБ1P-К22224.01.2020100N/A10010010010011 0001
ВЭБUSD1P-124.01.2020N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-124.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0124.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0324.01.202010400%104104104104104313 2241
ВЭБлизБ0424.01.2020N/A101N/AN/AN/AN/A000
ВЭБлизБ0524.01.2020100.02−1.93−1.89%101.95100.01100.01100.02100.0199 0017
ВЭБлизБ0624.01.2020N/A106.09N/AN/AN/AN/A000
ВЭБлизБ0724.01.2020N/A103.52N/AN/AN/AN/A000
ВЭБлизБ0924.01.2020N/AN/AN/AN/AN/AN/A000
ВЭБлизинг324.01.2020N/A100.6N/AN/AN/AN/A000
ВЭБлизинг424.01.2020N/A102N/AN/AN/AN/A000
ВЭБлизинг524.01.2020N/A100.95N/AN/AN/AN/A000
ВЭБлизинг824.01.2020101.8800%101.88101.88101.88101.88101.8811 018.81
ВЭБлизинг924.01.2020101+0.49+0.49%100.51101.18101101.18101.142020 2276
ВЭБПБО1Р1024.01.2020100.8−0.05−0.05%100.85100.7100.4100.85100.4916 83716 919 226.4127
ВЭБПБО1Р1124.01.2020N/AN/AN/AN/AN/AN/A000
Газпнф1P1R24.01.2020N/A105.5N/AN/AN/AN/A000
Газпнф1P2R24.01.2020N/AN/AN/AN/AN/AN/A000
Газпнф1P3R24.01.2020104.02−0.09−0.09%104.11104.45104104.45104.222 3972 498 158.279
Газпнф1P4R24.01.2020105.5−0.12−0.11%105.62105.55105.5105.55105.559297 105.54
Газпнф1P5R24.01.2020N/A104.9N/AN/AN/AN/A000
Газпнф1P6R24.01.2020 18:34:33103.05+0.06+0.06%102.99103103103.05103.03546562 5289
Газпнф3P1R24.01.2020101.27+0.26+0.26%101.01101.38101.27101.38101.35430435 800.811
Газпнф3P2R24.01.2020102.9+0.01+0.01%102.89103.26102.87103.26102.9221 92722 567 047.131
Газпрнеф1024.01.2020N/A101.58N/AN/AN/AN/A000
ГазпрнефБ124.01.2020105.69+1.63+1.57%104.06105.69105.69105.69105.6944 227.62
ГазпрнефБ324.01.2020N/A105.3N/AN/AN/AN/A000
ГазпрнефБ424.01.2020105.39+0.19+0.18%105.2105.39105.39105.39105.391717 916.31
ГазпромБ1924.01.2020N/AN/AN/AN/AN/AN/A000
ГазпромБ2024.01.2020N/AN/AN/AN/AN/AN/A000
ГазпромБ2224.01.2020N/A107.25N/AN/AN/AN/A000
ГазпромБ2324.01.2020N/A107.25N/AN/AN/AN/A000
ГазпромБО724.01.2020N/AN/AN/AN/AN/AN/A000
ГазпромКP124.01.2020104.99+0.99+0.95%104104.75104.75104.99104.913 3153 477 608.45
ГазпромКP224.01.2020105.45−0.05−0.05%105.5105.45105105.45105.3202 032212 742 739.56
ГазпромКБ124.01.2020103.39+0.05+0.05%103.34103.39103.39103.39103.3911 033.91
ГазпромКБ224.01.2020N/A110N/AN/AN/AN/A000
ГазпромКБ324.01.2020N/A103N/AN/AN/AN/A000
ГазпромКБ424.01.2020N/A102.25N/AN/AN/AN/A000
ГазпромКБ524.01.2020109.1500%109.15109108.98109.48109.156 1026 660 202.293
ГазпромКБ624.01.2020N/A107.9N/AN/AN/AN/A000
ГарИнв1P0424.01.2020N/A103N/AN/AN/AN/A000
ГарИнв1P0524.01.202099.98−0.01−0.01%99.9999.9999.8410099.9816 69616 691 813.2932
ГарИнв1P0624.01.202099.76+0.25+0.25%99.5199.6199.599.9599.733 7643 753 653.888
ГИДРОМАШБ124.01.2020100.31+0.31+0.31%100100100100.3910015 66415 664 586.614
ГлДорога 324.01.2020N/A96.11N/AN/AN/AN/A000
ГлДорога 624.01.2020N/A93N/AN/AN/AN/A000
ГлДорога 724.01.2020N/A86N/AN/AN/AN/A000
ГПБ 1224.01.2020N/A102.95N/AN/AN/AN/A000
ГПБ 1P-04P24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P24.01.2020107.9−0.49−0.45%108.39108.33107.83108.4108.091 1801 275 423.524
ГПБ 1P-06P24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП24.01.2020N/A99.99N/AN/AN/AN/A000
ГПБ БО-0724.01.2020N/A104.18N/AN/AN/AN/A000
ГПБ БО-0824.01.2020N/A102.08N/AN/AN/AN/A000
ГПБ БО-0924.01.2020N/A100.19N/AN/AN/AN/A000
ГПБ БО-1024.01.202099.82−0.46−0.46%100.2899.8299.8299.8299.8221 996.42
ГПБ БО-1324.01.2020100.72−0.19−0.19%100.91101.03100.72101.17100.861 1951 205 24317
ГПБ БО-1424.01.2020101−0.4−0.39%101.4101.41101101.55101.17440445 13016
ГПБ БО-1524.01.2020101.4−0.21−0.21%101.61101.16101.1101.4101.15 0595 114 895.216
ГПБ БО-1624.01.2020N/A102.05N/AN/AN/AN/A000
ГПБ БО-1724.01.2020102.74+0.04+0.04%102.7102.74102.74102.74102.74249255 822.64
ГПБ БО-1824.01.2020101.9−0.1−0.10%102102101.9102101.971 0371 057 4192
ГПБ БО-1924.01.2020102.08−0.32−0.31%102.4102.2102.05102.6102.067 3467 497 563.418
ГПБ БО-2324.01.2020100.35+0.05+0.05%100.3100.35100.33100.35100.35622624 1474
ГПБ БО-2424.01.2020102.7+0.03+0.03%102.67102.69102.69102.7102.7378388 2002
ГПБ БО-2524.01.2020102.48+0.5+0.49%101.98101.41101.41102.48102.0555 102.62
ГПБ001P03P24.01.2020105.6−1.3−1.22%106.9106105.6107106.37171181 8857
ГПБ001P09P24.01.2020105.7+0.9+0.86%104.8104.5104.5105.7105.72 5852 732 2494
ГПБ001P10P24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ001P11P24.01.2020N/A107N/AN/AN/AN/A000
ГПБ001P12P24.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ001P13P24.01.2020N/A104.85N/AN/AN/AN/A000
ГПБ001P14P24.01.2020101.1+0.1+0.10%101101.1101.1101.1101.1307310 3772
ГПБ002P-0324.01.2020N/A100N/AN/AN/AN/A000
ГПБ002P-0424.01.2020N/A102.99N/AN/AN/AN/A000
ГПБ002P-0524.01.2020N/A102N/AN/AN/AN/A000
ГПБ002P-0724.01.2020N/A102N/AN/AN/AN/A000
ГПБ002P-0824.01.2020N/A98N/AN/AN/AN/A000
ГПБ002P-0924.01.2020N/A100N/AN/AN/AN/A000
ГПБ002P-1024.01.2020N/A100N/AN/AN/AN/A000
ГПБ002P-1124.01.2020N/A97N/AN/AN/AN/A000
ГПБ002P-1224.01.2020N/AN/AN/AN/AN/AN/A000
ГПБ002P-1324.01.202010000%1001001001001008585 0001
ГрузЦ БОП124.01.2020101.02−0.19−0.19%101.21101.02101.02101.5101.167354 0507
ГрузЦ БОП224.01.2020106.8+1.8+1.71%105104.26104.26106.8106.311116 9288
ГрузЦ БОП324.01.2020108.19−0.27−0.25%108.46108.47108108.47108.1713140 61610
ГСС БО-0524.01.2020100.86+0.01+0.01%100.85100.85100.8100.96100.86478482 115.59
ГТЛК 1P-0124.01.2020N/A95.01N/AN/AN/AN/A000
ГТЛК 1P-0224.01.2020N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0324.01.2020113.75+0.25+0.22%113.5113.5113.25114.06113.78596678 158.518
ГТЛК 1P-0424.01.2020108.05−0.07−0.06%108.12108.11107.9108.11108.111 40212 325 096.943
ГТЛК 1P-0524.01.2020N/A106.284N/AN/AN/A104.44000
ГТЛК 1P-0624.01.2020104.97−0.02−0.02%104.99104.97104.97104.97104.971918.271
ГТЛК 1P-0724.01.202099.25+0.13+0.13%99.1299.2399.1299.4699.295 0795 043 107.2104
ГТЛК 1P-0824.01.202099.7+0.2+0.20%99.599.7799.4199.7799.656 8206 795 936.675
ГТЛК 1P-0924.01.2020100.8+0.1+0.10%100.7100.83100.24100.89100.7612 95813 056 260.335
ГТЛК 1P-1024.01.202098.7−0.03−0.03%98.7398.7498.798.7498.72441435 356.626
ГТЛК 1P-1224.01.2020105.900%105.9105.89105.89105.9105.9100105 8975
ГТЛК 1P-1324.01.2020 16:39:52105.5−0.03−0.03%105.53105.58105.5105.58105.581 7731 871 90315
ГТЛК 1P-1424.01.2020105.0500%105.05105.05105.05105.05105.055 0005 252 5002
ГТЛК 1P-1524.01.2020101.78+0.08+0.08%101.7101.61101.6101.78101.6612 74412 967 517.738
ГТЛК БО-0324.01.2020N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0424.01.2020 17:02:40103.1−0.05−0.05%103.15102.71102.71103.1103.132 96733 988 6675
ГТЛК БО-0524.01.2020112.91−0.39−0.34%113.3112.88112.85112.95112.915460 969.817
ГТЛК БО-0624.01.2020102.4+0.1+0.10%102.3102.15102.14102.4102.1122 90523 431 493.415
ГТЛК БО-0724.01.2020102.17+0.18+0.18%101.99102.18101.26102.18101.4126128 349.89
ГТЛК БО-0824.01.2020N/A106.88N/AN/AN/AN/A000
ДДёнерБОП124.01.2020102+0.01+0.01%101.99102101.991021023152 9953
ДелоПортс124.01.20209900%999999999919901
ДелПорт1P124.01.2020105.01+0.01+0.01%105105105105.46105.17283297 63025
ДелПорт1P224.01.2020N/AN/AN/AN/AN/AN/A000
Держава 0324.01.2020N/A100N/AN/AN/AN/A000
ДержаваБ0124.01.2020N/A100N/AN/AN/AN/A000
ДерПлат1P124.01.202010000%1001001001001002020 0001
ДерПлат1P224.01.2020N/A100N/AN/AN/AN/A000
ДерПлат1P324.01.2020N/A100N/AN/AN/AN/A000
ДетМир Б-424.01.2020100.7+0.1+0.10%100.6100.78100.6100.78100.72161162 157.923
ДетМир БО524.01.2020101.100%101.1101.1101101.1101.01491496 302.235
ДетМир БО724.01.2020104.82+0.18+0.17%104.64104.78104.2104.83104.739498 450.325
ДиалексП0124.01.2020N/A99.99N/AN/AN/AN/A000
ДиджИнв 0124.01.2020N/A15N/AN/AN/AN/A000
ДиджИнвБ0124.01.2020N/A0.35N/AN/AN/AN/A000
ДиджИнвБ0224.01.2020N/A0.37N/AN/AN/AN/A000
ДиджИнвБ0324.01.2020N/A0.33N/AN/AN/AN/A000
ДиджИнвБ0424.01.2020N/A0.33N/AN/AN/AN/A000
ДиджИнвБ0524.01.20205−20−80.00%25555521002
ДиджИнвБ0624.01.2020N/A20N/AN/AN/AN/A000
ДиджИнвБ0724.01.20200.02−0.31−93.94%0.3310.0210.51210.22
ДОК-15 БО124.01.2020100−0.51−0.51%100.5110010010010011 0001
ДОМ 1P-3R24.01.2020N/A101.9N/AN/AN/AN/A000
ДОМ 1P-4R24.01.2020N/A101.95N/AN/AN/AN/A000
ДОМ 1P-5R24.01.2020N/A102.5N/AN/AN/AN/A000
ДОМ 1P-6R24.01.2020N/A101.6N/AN/AN/AN/A000
ДОМ 1P-7R24.01.2020N/A100.5N/AN/AN/AN/A000
ДОМ.РФ Б1024.01.2020N/A104N/AN/AN/AN/A000
ДОМ.РФ Б-524.01.2020101−1.99−1.93%102.9999.399.310199.8732 9963
ДОМ.РФ Б-624.01.2020N/A101.1N/AN/AN/AN/A000
ДОМ.РФ Б-724.01.2020N/A100.65N/AN/AN/AN/A000
ДОМ.РФ Б-824.01.2020N/A103.32N/AN/AN/AN/A000
ДОМ.РФ Б-924.01.2020101+0.86+0.86%100.1410110110110122 0202
ДОМ.РФ14об24.01.2020N/A107.3N/AN/AN/AN/A000
ДОМ.РФ15об24.01.2020115.2500%115.25115.25115.25115.25115.254046 1001
ДОМ.РФ16об24.01.2020104.300%104.3104.3104.3104.3104.31260.751
ДОМ.РФ17об24.01.2020103.5−1.7−1.62%105.2103.5103.5103.5103.5169 9362
ДОМ.РФ18об24.01.2020N/A98.8N/AN/AN/AN/A000
ДОМ.РФ1P1R24.01.2020N/A101.5N/AN/AN/AN/A000
ДОМ.РФ1P2R24.01.2020N/A102.75N/AN/AN/AN/A000
ДОМ.РФ20об24.01.202010600%106100.05100.05106102.439137 28410
ДОМ.РФ21об24.01.2020100.51+0.2+0.20%100.31100.31100.31101.79101.34497 448.565
ДОМ.РФ24об24.01.2020N/A100N/AN/AN/AN/A000
ДОМ.РФ25об24.01.2020N/A100.7N/AN/AN/AN/A000
ДОМ.РФ26об24.01.2020N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об24.01.2020N/A103.25N/AN/AN/AN/A000
ДОМ.РФ31об24.01.2020N/A100N/AN/AN/AN/A000
ДОМРФИА 0124.01.2020N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0224.01.2020N/A107.4N/AN/AN/AN/A000
ДОМРФИА 0324.01.2020N/A110N/AN/AN/AN/A000
ДОМРФИА 0424.01.2020N/AN/AN/AN/AN/AN/A000
ДОМРФИА 1P24.01.2020N/A108.45N/AN/AN/AN/A000
ДОМРФИА 2P24.01.2020107.3−0.1−0.09%107.4107.41107.3107.41107.31 020440 058.382
ДрктЛиз1P124.01.2020102.15+0.25+0.25%101.9101.91101.8102.19101.87245249 588.247
ДрктЛиз1P224.01.2020101.53−0.46−0.45%101.99101.99101.52101.99101.88155157 915.519
ДрктЛиз1P324.01.2020102.62−0.43−0.42%103.05102.9102.6102.9102.627172 857.611
ДрктЛиз1P424.01.2020102−0.14−0.14%102.14101.76101.67102101.87195198 653.66
ДФФ 1Р-0124.01.2020102.58+0.03+0.03%102.55102.79102.46102.79102.51121 633124 680 793.786
ДФФ БО1P-224.01.2020103.68−0.52−0.50%104.2104.4103.65104.6104.24258268 935.415
ЕАБР 1Р-0124.01.2020N/A100.02N/AN/AN/AN/A000
ЕАБР 1Р-0224.01.2020N/A103.9N/AN/AN/AN/A000
ЕАБР 1Р-0324.01.2020N/A102.9N/AN/AN/AN/A000
ЕАБР 1Р-0424.01.2020N/A104N/AN/AN/AN/A000
ЕАБР 1Р-0524.01.2020N/A101.7N/AN/AN/AN/A000
ЕАБР 2Р-0224.01.2020N/A100.3N/AN/AN/AN/A000
ЕАБР0524.01.2020N/A102.55N/AN/AN/AN/A000
ЕАБР0624.01.2020N/A100.8N/AN/AN/AN/A000
ЕАБР0724.01.2020N/A77.16N/AN/AN/AN/A000
ЕАБР0824.01.2020N/A102N/AN/AN/AN/A000
ЕАБР0924.01.2020N/A100.15N/AN/AN/AN/A000
ЕАБР1024.01.2020N/AN/AN/AN/AN/AN/A000
ЕАБР1124.01.2020101.81+0.2+0.20%101.61101.81101.81101.81101.8110 00010 181 0001
ЕвропланБ224.01.2020N/A100.84N/AN/AN/AN/A000
ЕвропланБ324.01.2020103.38−0.01−0.01%103.39103.15103.15103.39103.223 5613 675 642.515
ЕвропланБ524.01.2020103−0.2−0.19%103.2103.25102.3103.25102.9555 147.55
ЕвропланБ624.01.2020N/A103.24N/AN/AN/AN/A000
ЕвропланБ724.01.2020N/A101N/AN/AN/AN/A000
ЕвропланБ824.01.2020100.89−0.29−0.29%101.18100.98100.16100.99100.414242 173.38
ЕврфНедвБ124.01.2020N/A100N/AN/AN/AN/A000
ЕврХимБ1Р224.01.2020N/A100.78N/AN/AN/AN/A000
ЕврХимБ1Р324.01.2020104.4+0.01+0.01%104.39104.38104.38104.4104.4594620 128.24
ЕврХимБ1Р424.01.2020103.900%103.9103.9103.9103.9103.9777807 30313
ЕврХимБ1Р524.01.2020N/AN/AN/AN/AN/A104.17000
ЕврХимБ1Р624.01.202010400%1041041041041041010 4001
ЕврХол1P1R24.01.2020107.1−0.1−0.09%107.2107.1107107.1107.1559598 6877
ЕврХол2P1R24.01.2020105.1500%105.15105.15105.15105.15105.152021 0301
ЖКИнвБО0124.01.2020103.47+0.22+0.21%103.25103.25102.02103.47103.39880909 874.619
ЖКХРСЯ БО124.01.2020108.93+0.33+0.30%108.6108.94108.36108.94108.532 6592 885 909.2155
ЗавдКЭС1P124.01.2020101.79+0.2+0.20%101.59101.88101.45101.88101.63257261 199.616
ЗенитБО-0924.01.2020N/A99.5N/AN/AN/AN/A000
ЗенитБО-1324.01.2020N/A96.15N/AN/AN/AN/A000
ЗЕНИТБО1Р324.01.2020N/A99.96N/AN/AN/AN/A000
ЗЕНИТБО1Р424.01.2020N/A100N/AN/AN/AN/A000
ЗЕНИТБО1Р524.01.2020101.3+0.15+0.15%101.15101.3101.3101.3101.39899 2741
ЗСД 0124.01.2020N/A103N/AN/AN/AN/A000
ЗСД 0224.01.2020N/A100N/AN/AN/AN/A000
ЗСД 0324.01.2020N/A107N/AN/AN/AN/A000
ЗСД 0424.01.2020N/A110N/AN/AN/AN/A000
ЗСД 0524.01.2020N/A107N/AN/AN/AN/A000
ЗСКБ БО-П124.01.2020N/A101N/AN/AN/AN/A000
ИА АкБар2А24.01.2020N/A103.15N/AN/AN/AN/A000
ИА АкБарсА24.01.2020N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ24.01.2020N/AN/AN/AN/AN/AN/A000
ИА БСПБ2 124.01.2020N/A101.95N/AN/AN/AN/A000
ИА Вега1 А24.01.2020N/A100.15N/AN/AN/AN/A000
ИА Вега2 А24.01.2020N/A100.15N/AN/AN/AN/A000
ИА ДВИЦ1 А24.01.2020N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P124.01.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P224.01.2020103.500%103.5103.5103.5103.5103.51646.471
ИА ДОМ 5P224.01.2020N/A103.05N/AN/AN/AN/A000
ИА ДОМ 6P224.01.2020106.9+0.03+0.03%106.87106.93106.85106.93106.882 2771 800 869.4913
ИА ДОМ 7P224.01.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P224.01.2020N/A105.25N/AN/AN/AN/A000
ИА ДОМ 9P224.01.2020N/A107.65N/AN/AN/AN/A000
ИА ДОМ10P224.01.2020N/A104.82N/AN/AN/AN/A000
ИА ДОМ11P224.01.2020100.9−0.3−0.30%101.2100.9100.9100.9100.91 0001 009 0001
ИА ДОМ12P224.01.2020N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P224.01.2020N/AN/AN/AN/AN/AN/A000
ИА ИНТЕХ А24.01.2020N/A100.2N/AN/AN/AN/A000
ИА Кама 0124.01.2020N/A60N/AN/AN/AN/A000
ИА КМ 0124.01.2020N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0124.01.2020N/A100.9N/AN/AN/AN/A000
ИА МТСБ А24.01.2020N/A100.7N/AN/AN/AN/A000
ИА ПСПб А24.01.2020N/A102.96N/AN/AN/AN/A000
ИА ТФБ1 А24.01.2020N/A103.5N/AN/AN/AN/A000
ИА ХМБ-2 А24.01.2020N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б24.01.2020N/AN/AN/AN/AN/AN/A000
ИААбсолют424.01.2020100.4500%100.45100.3100.3126.37103.47172 419.028
ИАВ 3 А24.01.2020N/A100.75N/AN/AN/AN/A000
ИАВ 4 А24.01.2020N/A100.6N/AN/AN/AN/A000
ИАВ 524.01.2020N/A104N/AN/AN/AN/A000
ИАВТБ2014А24.01.2020N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А24.01.2020N/AN/AN/AN/AN/AN/A000
ИАМетинв-224.01.2020N/A101.7N/AN/AN/AN/A000
ИАМлтор1А324.01.2020N/A101.35N/AN/AN/AN/A000
ИАМлтор1А424.01.2020N/A103.05N/AN/AN/AN/A000
ИАМлторг1А24.01.2020N/A100.55N/AN/AN/AN/A000
ИАМлторг2А24.01.2020N/A101.5N/AN/AN/AN/A000
ИАНадежД1А24.01.2020N/A100.25N/AN/AN/AN/A000
ИАПульс-1А24.01.2020N/A100.2N/AN/AN/AN/A000
ИАПульс-2А24.01.2020N/A100.1N/AN/AN/AN/A000
ИАСанр1А24.01.2020N/A100.7N/AN/AN/AN/A000
ИАСанр2А24.01.2020N/A100.85N/AN/AN/AN/A000
ИАСОЮЗ-1А24.01.2020N/A100.6N/AN/AN/AN/A000
ИК МБС БО124.01.2020N/A97N/AN/AN/AN/A000
ИКС5Фин1P124.01.2020N/A101.39N/AN/AN/AN/A000
ИКС5Фин1P224.01.2020101−0.74−0.73%101.74101.7101101.7101.677 1122
ИКС5Фин1P324.01.2020100.19+0.19+0.19%100100.29100100.29100.01495495 059.55
ИКС5Фин1P424.01.2020102.95+0.18+0.18%102.77102.7102.7102.95102.942 0502 110 3502
ИКС5Фин1P524.01.2020N/A103.65N/AN/AN/AN/A000
ИКС5Фин1P624.01.2020N/A101.8N/AN/AN/AN/A000
ИКС5Фин1P724.01.2020100.2600%100.26100.26100.26100.26100.26200200 5201
ИКС5Фин1P824.01.2020N/A99N/AN/AN/AN/A000
ИКС5Фин1P924.01.2020N/AN/AN/AN/AN/AN/A000
ИКС5ФинБО424.01.2020N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО524.01.2020N/A102.72N/AN/AN/AN/A000
ИКС5ФинБО624.01.2020104.4−0.48−0.46%104.88104.88104.4104.88104.435355 346.43
ИКС5ФинБО724.01.2020N/A103.99N/AN/AN/AN/A000
ИНВЕКТОР 224.01.2020N/A94.2N/AN/AN/AN/A000
Инвтстр 0124.01.2020N/A100.1N/AN/AN/AN/A000
ИнвтстрБО124.01.2020N/A100.1N/AN/AN/AN/A000
ИнвтстрБО224.01.2020N/A100.1N/AN/AN/AN/A000
ИНГБ-БО124.01.2020N/A101.24N/AN/AN/AN/A000
ИНГБ-БО524.01.2020101.29+0.04+0.04%101.25101.29101.29101.29101.2911 012.91
ИНГР Б1P124.01.2020N/A100.4N/AN/AN/AN/A000
ИНГР БО-0124.01.2020N/A100.2N/AN/AN/AN/A000
ИНГРАД 2P124.01.2020N/AN/AN/AN/AN/AN/A000
ИНГРАД1P224.01.2020N/AN/AN/AN/AN/AN/A000
ИнДевелБО124.01.2020N/A101.7N/AN/AN/AN/A000
Интехэл Б124.01.2020N/A100N/AN/AN/AN/A000
ИнфВотч1P124.01.2020100.1+0.1+0.10%10010099.97100.141002 1972 197 094.763
ИркОбл201624.01.2020106.38+0.01+0.01%106.37106.38106.38106.38106.3843 404.162
ИРКУТ БО-424.01.2020103.29+0.02+0.02%103.27103.09103.09103.29103.273132 012.94
ИСпетр1P124.01.202010200%102102101.77102101.991 4091 437 020.866
ИТЦ-Тр1P0124.01.2020101.63+0.03+0.03%101.6101.95101.61101.95101.7255559 47831
ИФКСОЮЗ224.01.2020N/A100N/AN/AN/AN/A000
ИФКСОЮЗ324.01.2020N/A12N/AN/AN/AN/A000
Калаш БП124.01.2020101.03−0.02−0.02%101.05101.08100.99101.08101.01960969 655.330
КалинОбл1624.01.2020107.63+0.13+0.12%107.5107.94107.4107.94107.487479 535.85
КалинОбл1724.01.2020104.95−0.01−0.01%104.96104.98104.34105.01104.8331346 901.320
Калсб 1P0124.01.2020100.07+0.08+0.08%99.99100.0299.99100.07100.042 6232 624 034.1132
КАМАЗ 1224.01.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1024.01.2020N/A102.05N/AN/AN/AN/A000
КАМАЗ БО1124.01.2020N/A100.19N/AN/AN/AN/A000
КАМАЗ БО1324.01.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1424.01.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1524.01.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-424.01.2020100.9+0.1+0.10%100.8100.95100.9100.95100.9399 083.53
КАМАЗ БО-524.01.2020101+0.15+0.15%100.851011011011013232 32013
КАМАЗ БО-724.01.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-824.01.2020N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-924.01.2020N/A100.2N/AN/AN/AN/A000
КАМАЗ БОП124.01.2020102.69−0.01−0.01%102.7102.7102.69102.7102.7355364 584.923
КАМАЗ БОП224.01.2020102.3+0.3+0.29%102102.4102102.4102.35420429 656.612
КАМАЗ БОП324.01.2020103.4+0.05+0.05%103.35103.44103.32103.49103.41 6591 715 425.315
КАМАЗ БОП424.01.2020102.91−2.15−2.05%105.06102.61102.61104103.04145149 406.111
КАМАЗ БОП524.01.2020101.81−0.07−0.07%101.88101.89101.4101.9101.883 8793 951 761.970
КамчКрай0124.01.2020109−0.18−0.16%109.181091091091097581 7502
Карелия 1724.01.2020101.28+0.05+0.05%101.23101.06101.06101.32101.231 132114 587.3814
Карелия 1824.01.2020103.65+0.2+0.19%103.45103.64103.51103.65103.65377390 748.110
Карелия 1924.01.2020N/AN/AN/AN/AN/AN/A000
КаркадеБ0324.01.2020101.7900%101.79101.98101.37102.19101.711 437248 477.4975
КарМаниБ0324.01.2020104.1+0.42+0.41%103.68104.17104104.17104.059891 029 071.735
КарМаниБ124.01.2020104.93−0.07−0.07%105104.99104.09104.99104.61223233 286.548
КарМаниБ224.01.2020103.28−0.02−0.02%103.3103.16103.03103.49103.22464478 960.557
Каскад1Р0124.01.2020103.19+0.28+0.27%102.91103.09102.61103.29103.09718740 208.781
КВС БО-0124.01.2020N/AN/AN/AN/AN/AN/A000
КВС об. 0124.01.2020N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0224.01.2020100.4+0.2+0.20%100.2100.0499.99100.53100.275 4695 483 554123
КЕБ БО1Р0324.01.2020101.75+0.1+0.10%101.65101.79101.65101.79101.737 2697 394 611.294
КемерОбл1724.01.2020106+0.59+0.56%105.4110610610610622 1201
КировОбл0124.01.2020N/AN/AN/AN/AN/AN/A000
КИСТФ БОП124.01.2020102.2−0.01−0.01%102.21102.58101.91102.58102.25771 5777
КОБР-2724.01.2020N/A99.99N/AN/AN/AN/A000
КОБР-2824.01.202099.999−0.0020%100.00110099.99910010036 50036 499 9513
КОБР-2924.01.2020N/A100.03N/AN/AN/AN/A000
Кокс БО-0524.01.2020N/AN/AN/AN/AN/AN/A000
КОМИ 12 об24.01.2020105.29+0.02+0.02%105.27105.1105.1105.3105.297342 273.0810
КОМИ 13 об24.01.2020N/AN/AN/AN/AN/AN/A000
КОМИ 14 об24.01.2020107.37+1.31+1.24%106.06107.37107.37107.37107.3733 221.12
КонцесВ 0124.01.2020N/A100N/AN/AN/AN/A000
КонцесВ 0224.01.2020N/A100N/AN/AN/AN/A000
КонцесВ 0324.01.2020N/AN/AN/AN/AN/AN/A000
КонцесВ 0424.01.2020N/AN/AN/AN/AN/AN/A000
КонцесВ 0524.01.2020N/AN/AN/AN/AN/AN/A000
КонцесТ 0124.01.2020N/AN/AN/AN/AN/AN/A000
КонцесТ 0224.01.2020N/A100N/AN/AN/AN/A000
КонцесТ 0324.01.2020N/AN/AN/AN/AN/AN/A000
КонцесТ 0424.01.2020N/AN/AN/AN/AN/AN/A000
КонцесТ Б124.01.2020N/AN/AN/AN/AN/AN/A000
КраснодКр124.01.2020107.84−0.15−0.14%107.99108.48107.84108.49108.212021 641.74
КраснодКр224.01.2020104.66+1.07+1.03%103.59104.48104.48104.66104.531010 452.65
КраснодКр324.01.2020102.28−0.02−0.02%102.3102.28101.66102.28102.257980 7764
КрасЯрКр1224.01.2020107.93+0.93+0.87%107107.99107.93107.99107.981314 037.64
КрасЯрКр1324.01.2020N/A106.5N/AN/AN/AN/A000
КрасЯрКр1424.01.2020N/A104.51N/AN/AN/AN/A000
КрасЯрКр1524.01.2020N/A109.99N/AN/AN/AN/A000
КрасЯрКр1624.01.2020N/A115N/AN/AN/AN/A000
КРАУС Б1P124.01.2020N/AN/AN/AN/AN/AN/A000
КТЖФинанс124.01.2020104.33−0.27−0.26%104.6104.74104.3104.74104.386 5346 820 010.422
КубнЭн1P0124.01.2020N/AN/AN/AN/AN/AN/A000
Кузина1P0124.01.2020103.64−0.15−0.14%103.79103.02103.01103.79103.211011 042 43859
Курск3500124.01.2020103.29+0.1+0.10%103.19103.19103.1103.29103.12 1572 001 535.839
КЧР 201724.01.2020106.42−0.01−0.01%106.43106.43106.21106.43106.281 5051 599 588.927
Л&Д БП124.01.2020100.2+0.1+0.10%100.1100.0199100.2100.051791 790 89058
ЛадьяФ БО224.01.2020N/A100N/AN/AN/AN/A000
ЛамбумБП0124.01.2020103.3+0.2+0.19%103.1103.99102.76103.99103.1234350 61519
ЛевенгукБ124.01.2020105.89+0.69+0.66%105.2105.75105.21105.89105.627680 270.38
ЛЕГЕНДА1P124.01.2020101.99−0.01−0.01%102102101.7102101.966 7025 773 914.09217
ЛегионБО-124.01.2020N/A101.1N/AN/AN/AN/A000
ЛенОбл201424.01.2020N/A119N/AN/AN/AN/A000
Лента 1 об24.01.2020N/A108.88N/AN/AN/AN/A000
Лента 2 об24.01.2020N/A100N/AN/AN/AN/A000
Лента 3 об24.01.202099.77−0.11−0.11%99.8899.9299.3399.9399.563332 853.59
Лента Б1P124.01.2020100.8+0.15+0.15%100.65101.27100.8101.27101.061818 1914
Лента Б1P224.01.2020104.2+0.1+0.10%104.1104.15104.15104.2104.216 86017 568 119.52
Лента Б1P324.01.2020100.4+0.1+0.10%100.3100.4100.4100.4100.33737 1482
Лента БО-324.01.2020100.68+0.66+0.66%100.02100.38100.38100.69100.61180181 09013
Лента БО-624.01.2020N/A103.95N/AN/AN/AN/A000
ЛенэнерБО524.01.2020N/AN/AN/AN/AN/AN/A000
ЛидерИнБП124.01.2020100.99+0.69+0.69%100.3100.83100.27100.99100.62323 138.16
ЛидерИнБП224.01.2020104.4−0.05−0.05%104.45104.5104.4104.5104.461818 8023
ЛипецкОб1024.01.2020N/A105.5N/AN/AN/AN/A000
ЛипецкОб1124.01.2020N/A101.5N/AN/AN/AN/A000
ЛипецкОбл824.01.2020100.59−0.01−0.01%100.699.5199.51100.6100.58236 907.9211
ЛнССМУБ1P124.01.2020103.8−0.02−0.02%103.82103.83103.6103.84103.8755524 103.9412
ЛнССМУБ1P224.01.2020102.73−0.16−0.16%102.89102.9102.73102.9102.86332341 502.723
Локосерв 124.01.2020N/A100.06N/AN/AN/AN/A000
ЛомМасБОП424.01.2020100.55+0.13+0.13%100.42100.42100.33100.56100.45359360 597.834
ЛомМасБОП524.01.2020101.1+0.15+0.15%100.95100.9100.9101.21011 0761 086 788.962
ЛомМасБОП624.01.2020104.39−0.01−0.01%104.4104.39103.5104.4104.12477496 676.242
ЛСР БО 1Р124.01.2020103.35−0.15−0.14%103.5104.9103.2104.9103.285 4604 511 236.9633
ЛСР БО 1Р224.01.2020103.1900%103.19103.49102.26103.49102.981 4521 495 249.3205
ЛСР БО 1Р324.01.2020103.300%103.3103.96103.26103.96103.31 5791 631 181.855
ЛСР БО 1Р424.01.2020102.67−0.02−0.02%102.69102.69102.46102.7102.654 5834 704 586.2113
ЛСР БО 1Р524.01.2020102.34+0.39+0.38%101.95102.2102102.35101.9510 41110 639 036.2122
ЛТрейд 1P124.01.2020102.74+2.22+2.21%100.52101.43100.64102.86101.3316 93417 213 778.2566
Магнит3Р0124.01.2020N/A105.15N/AN/AN/AN/A000
Магнит3Р0224.01.2020103+0.73+0.71%102.27103.53102.25103.55102.393737 883.37
Магнит3Р0324.01.2020101.2+0.18+0.18%101.02102.24101.19102.49102.343131 725.516
Магнит3Р0424.01.2020101.39−0.01−0.01%101.4101.4101101.4100.95206208 441.96
Магнит3Р0524.01.2020100.400%100.4100.35100.35100.4100.36139 542140 048 16211
МаниМенБ124.01.2020101.23−0.01−0.01%101.24101.23101.1101.23101.225050 612.28
МБЭС 1P-0124.01.2020N/A102.59N/AN/AN/AN/A000
МгдОбл201724.01.2020103.17+0.02+0.02%103.15103.14103.14103.17103.162121 663.93
МГор48-об24.01.2020100.49+0.1+0.10%100.39100.89100.21100.9100.66152153 001.817
МГор69-об24.01.2020N/AN/AN/AN/AN/AN/A000
МДС кл.А124.01.2020N/AN/AN/AN/AN/AN/A000
МДС кл.А224.01.2020N/A106N/AN/AN/AN/A000
МегафнБ1P224.01.2020N/A106.2N/AN/AN/AN/A000
МегафнБ1P324.01.2020104.1−0.3−0.29%104.4103.01103.01104.1103.991010 3993
Мегафон1P424.01.2020101.6−0.08−0.08%101.68101.5101.5101.66101.6187189 984.411
Мегафон1P524.01.2020105.89+1.3+1.24%104.59105.89105.89105.89105.8922 117.81
Мегафон1P624.01.2020N/A108.6N/AN/AN/AN/A000
Мегафон2P124.01.2020N/AN/AN/AN/AN/AN/A000
Мегафон2P224.01.2020N/AN/AN/AN/AN/AN/A000
МежИнБ01P124.01.2020N/A100.2N/AN/AN/AN/A000
МежИнБанк124.01.2020N/A99.98N/AN/AN/AN/A000
МежИнБанк224.01.2020N/A100N/AN/AN/AN/A000
МежИнБанк424.01.2020N/A101.7N/AN/AN/AN/A000
МЕТАЛИНБ0224.01.2020N/A106.3N/AN/AN/AN/A000
МЕТАЛИНБ0324.01.2020102.5+0.5+0.49%102102.8102.5102.8102.423 5773 671 4863
МЕТАЛИНБ0724.01.2020N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0824.01.2020N/A106.3N/AN/AN/AN/A000
МЕТАЛИНБ0924.01.2020N/A100.02N/AN/AN/AN/A000
МЕТАЛИНВ 124.01.2020N/A94N/AN/AN/AN/A000
МЕТАЛИНВ 224.01.202099.45−5.49−5.23%104.9499.4599.4599.4599.45109 9451
МЕТАЛИНВ 324.01.2020N/A104.95N/AN/AN/AN/A000
МЕТАЛИНВ 524.01.2020N/A87.4N/AN/AN/AN/A000
МЕТАЛИНВ 624.01.2020N/A95N/AN/AN/AN/A000
МетИнвБ Б224.01.2020100.5+0.54+0.54%99.96100.5100100.5100.3333 0103
МетИнвБ Б324.01.2020N/A100N/AN/AN/AN/A000
МетЭнМонт124.01.2020N/A100.27N/AN/AN/AN/A000
Мечел 4об24.01.202098.3−1.7−1.70%10098.398.398.398.31294.91
Мечел 13об24.01.2020100.52−0.05−0.05%100.57100.32100.3100.53100.32 207442 733.7626
Мечел 14об24.01.2020100.49+0.02+0.02%100.47100.55100.15100.55100.281 021204 765.4234
Мечел 15об24.01.2020103−12−10.43%11510310310310311 0301
Мечел 16об24.01.2020100.64−0.54−0.53%101.18100.99100.31101100.51211212 085.226
Мечел 17об24.01.202099.99+0.18+0.18%99.8110099.9910010014 6344 390 103.618
Мечел 18об24.01.2020100.01+0.01+0.01%10099.899.8100.0110013 8314 149 248.5510
Мечел 19об24.01.202010000%10010099.2210099.9812 9313 878 717.415
МИА БО-0224.01.2020N/A100N/AN/AN/AN/A000
МигКр 01МС24.01.2020105.45+0.81+0.77%104.64105.26104.91106105.621 5451 577 415.3581
МИК БО-0124.01.202085−14−14.14%998585858518501
МиратФБО-624.01.2020103.0500%103.05103.05103.05103.05103.05441454 450.55
МиратФБО-724.01.2020N/AN/AN/AN/AN/AN/A000
МКБ 1P124.01.2020 18:02:47103.77+0.27+0.26%103.5103.75103.75103.8103.725 1095 301 52915
МКБ 1P224.01.2020102.1+0.15+0.15%101.95102.2102.1102.2102.13 5703 645 072.87
МКБ БО-0924.01.2020100.8+0.14+0.14%100.66100.67100100.8100.52476478 490.240
МКБ П0124.01.2020N/A104.35N/AN/AN/AN/A000
МКБ П0224.01.2020N/A104.2N/AN/AN/AN/A000
МКБ П0324.01.2020N/A103.65N/AN/AN/AN/A000
МКБ П0424.01.2020102.55+1.03+1.01%101.52102.55102.55102.55102.55580594 7902
МКБ П0524.01.2020101.85+1+0.99%100.85101.85101.85101.85101.85484492 9546
МКБ П0724.01.2020101.95+1+0.99%100.95101.95101.95101.95101.95683696 318.53
МКБ П0824.01.2020100.65+0.5+0.50%100.15100.65100.65100.65100.652 0382 051 24717
МКБ П0924.01.2020100.58+0.43+0.43%100.15100.58100.58100.58100.581 3901 398 06215
МКБ П1024.01.2020N/A101.8N/AN/AN/AN/A000
ММЦБ П01-124.01.2020104.14−0.76−0.72%104.9103.35103.35104.14103.672525 916.52
Мордовия0224.01.2020105.09−0.24−0.23%105.33105.33105.05105.42105.24357112 716.1841
Мордовия0324.01.2020105.84+0.14+0.13%105.7105.71105105.88105.586 6054 881 362.589
МОСМСП1 0124.01.2020N/A101.25N/AN/AN/AN/A000
МОСМСП2 0224.01.2020N/AN/AN/AN/AN/AN/A000
МОСМСП3 0124.01.2020N/AN/AN/AN/AN/AN/A000
МосОб3401324.01.2020101.2−0.7−0.69%101.9100.07100.07101.5100.8212 665214 366 286.511
МосОбл201624.01.2020109.25+0.96+0.89%108.29108.89108.4109.25108.83835908 70319
МосОбл201724.01.2020102.51−0.01−0.01%102.52102.52102.51102.55102.52225173 006.046
МосОбл201924.01.2020102.65+0.1+0.10%102.55102.65102.5102.65102.562 5992 665 40510
МОСТРЕСТ 724.01.2020104.01−0.15−0.14%104.16104104104.01104.011111 440.86
МОСТРЕСТ 824.01.2020106.5−1.09−1.01%107.59105.06105.05106.5105.962324 370.18
МоторТ1Р0124.01.2020108−0.14−0.13%108.14108.29108108.6108.387176 949.75
МОЭК БО1P124.01.2020104.25+0.25+0.24%104104.1104.05104.25104.192 8702 990 237.53
МОЭК БО1P224.01.2020 18:27:48102.25+0.1+0.10%102.15102.25102.25102.25102.2555 1131
МОЭК БО1P324.01.2020N/A100.75N/AN/AN/AN/A000
МОЭСК БО1024.01.2020104.2−0.2−0.19%104.4104.2104.2104.2104.2313326 1462
МОЭСК БО-424.01.2020N/A101.7N/AN/AN/AN/A000
МОЭСК БО-524.01.2020N/AN/AN/AN/AN/AN/A000
МОЭСК БО-624.01.2020N/A102.35N/AN/AN/AN/A000
МОЭСК БО-924.01.2020100.24−0.08−0.08%100.32100.26100.24100.26100.2588 019.62
МОЭСКБО1P124.01.2020 17:18:37105.0500%105.05105.05105.05105.05105.05353370 8274
МРСКУр Б0224.01.2020N/AN/AN/AN/AN/AN/A000
МРСКУр Б0324.01.2020N/A104.75N/AN/AN/AN/A000
МРСКУр Б0424.01.2020101.8−0.1−0.10%101.9101.8101.8101.8101.81010 1801
МРСКУр Б0524.01.2020N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0124.01.2020N/AN/AN/AN/AN/AN/A000
МРСКЦенБО424.01.2020N/AN/AN/AN/AN/AN/A000
МРСКЦенБО624.01.2020N/A100.6N/AN/AN/AN/A000
МРСКЦП Б0224.01.2020N/A100.2N/AN/AN/AN/A000
МРСКЮг БО224.01.2020N/AN/AN/AN/AN/AN/A000
МСБЛиз2P0124.01.2020101.82+0.47+0.46%101.35101.35101.11102.29101.54408254 937.9151
МСБЛиз2Р0224.01.2020101.74+0.46+0.45%101.28101.27100.83101.74101.45392397 694.452
МСП Банк 124.01.2020N/A100.93N/AN/AN/AN/A000
МСП Банк 224.01.2020N/A99.5N/AN/AN/AN/A000
МТС 001P-124.01.2020107.6+1.16+1.09%106.44107.6107.6107.6107.644 3041
МТС 001P-224.01.2020103.6+0.2+0.19%103.4103.59103.59103.6103.6112116 031.25
МТС 001P-324.01.2020104+0.69+0.67%103.31103.46103.36104103.681 5151 570 676.537
МТС 0824.01.2020109.9900%109.99101.21101.2109.99103.841010 3844
МТС 1P-0524.01.2020101−0.55−0.54%101.55101.55101101.55101.26489495 16912
МТС 1P-0624.01.2020102.7+0.3+0.29%102.4102.4102.4104.55102.86147151 198.316
МТС 1P-0724.01.2020107.95−0.14−0.13%108.09108.95107.95108.95108.03273294 913.55
МТС 1P-0824.01.2020106.06−0.04−0.04%106.1105.2105.2106.06105.21151158 861.46
МТС 1P-0924.01.2020108.7+0.1+0.09%108.6108.7108.7108.7108.716 69018 142 0303
МТС 1P-1024.01.2020106.85+0.1+0.09%106.75106.85106.27106.89106.855 1355 486 688.521
МТС 1P-1124.01.2020N/AN/AN/AN/AN/AN/A000
МТС 1P-1224.01.2020101.35+0.05+0.05%101.3101.3101.25101.35101.354 5814 642 767.220
МТС 1P-1324.01.2020100.4+0.05+0.05%100.35101.98100.25101.98100.41780783 210.116
МТС БО-0124.01.2020N/A100.25N/AN/AN/AN/A000
МТС БО-0224.01.2020N/A106N/AN/AN/AN/A000
МФ МарЭл1724.01.2020105.78+0.58+0.55%105.2105.23105.02105.78105.26465489 444.323
МясничБОП124.01.2020102.3−0.06−0.06%102.36102.11101.69102.31101.86535544 930.149
МясничБОП224.01.2020104.700%104.7104.71104.7105.4105.22106111 537.621
МясничБОП324.01.2020104+0.3+0.29%103.7103.15103.15104103.64758785 589.776
НАО 201724.01.2020102.54+0.02+0.02%102.52102.43102102.54102.252318 813.369
НафттрнБО124.01.2020102.69+0.69+0.68%102102.9101.71103102.81021 048 51630
НафттрнБО224.01.2020100.08+0.01+0.01%100.07100.0599.4100.1399.751 06910 663 314286
НацКап Б0824.01.2020N/A100N/AN/AN/AN/A000
НацСтдБО-124.01.2020N/A100N/AN/AN/AN/A000
НацСтдБО-224.01.2020N/A100N/AN/AN/AN/A000
НефГазХол324.01.2020N/AN/AN/AN/AN/AN/A000
НефГазХол424.01.202095.31+2.19+2.35%93.1296.3493.1996.3594.94034 163.5515
НефГазХол624.01.202093.8+0.1+0.11%93.793.793.793.893.768470 884.8115
НЗРМ БО-П124.01.2020101.69+0.2+0.20%101.49101.51101.5101.69101.630304 80313
НижгорОб1024.01.2020103.64+0.14+0.14%103.5103.41103.35103.67103.46393121 977.7530
НижгорОб1124.01.2020N/A109.98N/AN/AN/AN/A000
НижгорОб1224.01.2020102.9+0.05+0.05%102.85102.9102.9102.96102.917262 981.944
НижгорОб1324.01.2020N/A107N/AN/AN/AN/A000
НижгорОб1424.01.2020N/A104.2N/AN/AN/AN/A000
НижгорОбл924.01.2020101.5−0.02−0.02%101.52101.5101.5101.5101.51152.251
НКНХ 1Р-0124.01.2020114.13−0.07−0.06%114.2114.21113.84114.21114.07185211 03617
ННовгор 1724.01.2020103.65+0.16+0.15%103.49103.2103.04103.65103.2240247 670.511
НовикомБО524.01.2020100.3500%100.35100.36100.35100.36100.353030 105.115
Новосиб 1924.01.2020N/A111.23N/AN/AN/AN/A000
Новосиб 2024.01.2020N/AN/AN/AN/AN/AN/A000
Новосиб1024.01.2020104.25+0.25+0.24%104104.25104.25104.25104.2522 0851
Новотр 1Р124.01.2020100.92+0.02+0.02%100.9101.1100.87101.17100.9216 51816 667 561.9132
Новсиб 6об24.01.2020106.85+3.87+3.76%102.98101.03101.03106.89102.266768 166.4728
Новсиб 7об24.01.2020111−1.9−1.68%112.9110.1110111.9110.08307185 878.1813
Новсиб 8об24.01.2020N/A113.99N/AN/AN/AN/A000
Новсиб 9об24.01.2020N/A112.52N/AN/AN/AN/A000
Новсиб201624.01.2020N/A103.59N/AN/AN/AN/A000
Новсиб201724.01.2020N/A102.42N/AN/AN/AN/A000
НорНик БО524.01.2020114.9−0.08−0.07%114.98120.98110120.98114.8115 84418 190 633.4227
НорНикБ1P124.01.2020103.35+0.01+0.01%103.34103.4103.2103.56103.281 2441 284 775.927
НоябрПГЭ0124.01.2020N/AN/AN/AN/AN/AN/A000
НПК ПБО-0124.01.2020N/A103N/AN/AN/AN/A000
НПК ПБО-0224.01.2020N/A106.95N/AN/AN/AN/A000
НПФ 0124.01.2020N/AN/AN/AN/AN/AN/A000
ОАК124.01.2020N/A100N/AN/AN/AN/A000
ОАЭ БО-П124.01.2020101.7+0.37+0.37%101.33101.7101.5101.7101.58212215 349.937
ОАЭ БО-П224.01.2020101.61−0.03−0.03%101.64101.89101.53101.98101.61457464 378.139
ОАЭ БО-П324.01.2020101.95+0.13+0.13%101.82101.92101.61102101.932 0342 073 272.8217
ОбКонФ БО124.01.2020N/A100.23N/AN/AN/AN/A000
ОбувьРо1Р124.01.2020102.94+0.16+0.16%102.78102.76102.5102.95102.7713 18513 550 549.6319
ОбувьРо1Р224.01.2020104.85+0.17+0.16%104.68104.68104.51104.93104.6715 52516 250 166.7302
ОбувьРосБ724.01.2020N/AN/AN/AN/AN/AN/A000
ОВК Фин Б124.01.2020N/A99.91N/AN/AN/AN/A000
ОВК Фин0124.01.202096+1+1.05%9596.99696.996.7565 8052
ОГК-2 1P3R24.01.2020101.48−0.11−0.11%101.59100.21100.2101.48100.426060 2493
ОГК2 Б1P1R24.01.202010100%10110110110110111 0101
ОГК2 Б1P2R24.01.2020N/A101N/AN/AN/AN/A000
ОДК 0124.01.2020N/A119N/AN/AN/AN/A000
ОДК 0224.01.2020104.06−0.91−0.87%104.97104.97104.06104.97104.3633 130.93
ОДК 0324.01.2020N/AN/AN/AN/AN/AN/A000
ОДК 0424.01.2020N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р224.01.2020104.1+0.29+0.28%103.81103.81103.79104.1103.814 2464 407 843.368
О'КЕЙ Б1Р324.01.202099.75−0.05−0.05%99.899.9899.799.9899.7614 74914 713 128.6173
О'КЕЙ-Б01Р24.01.2020103.24+0.2+0.19%103.04103.25103.15103.35103.231 4161 461 752.316
О'КЕЙ-Б0524.01.2020100.91−0.04−0.04%100.95100.95100.89101100.99 5759 661 214.816
О'КЕЙ-Б0624.01.2020103.14+0.93+0.91%102.21103102.77103.14102.9123126 565.74
ОмскОб201624.01.2020106.8−0.48−0.45%107.28106.8106.8106.8106.81516 0201
Оренб3500224.01.2020N/A107.99N/AN/AN/AN/A000
Оренб3500324.01.2020125−0.57−0.45%125.57128.9123.6128.9123.6115 73819 478 842158
Оренб3500424.01.2020108.91+1.41+1.31%107.5108.91108.91108.91N/A11 089.11
ОрлОбл201724.01.2020103.17−0.03−0.03%103.2103.01103103.24103.13226233 070.813
ОткрФКБ924.01.202098−2−2.00%10065659981.7543 2704
ОткрФКББ0224.01.202064.5−0.5−0.77%6565.855.865.862.9842 5193
ОткрФКББ0324.01.202066.07−0.66−0.99%66.7366.7366.0766.7866.58117 323.57
ОткрФКББ0424.01.202099.95+0.92+0.93%99.0399.9599.9599.9599.95109 9951
ОткрФКББ0524.01.2020N/A94.1N/AN/AN/AN/A000
ОткрФКББ0624.01.2020N/A96N/AN/AN/AN/A000
ОткрФКББ0724.01.202095+8+9.20%8794.5294.529594.551615 1288
ОткрФКББ0824.01.202097.71−1.06−1.07%98.7798.7697.6998.7998.3136133 690.125
ОткрФКББ0924.01.202097.01−1.97−1.99%98.9894.0185.0198.9887.76174152 706.212
ОткрФКББ1024.01.202090.700%90.7898990.790.133027 039.93
ОткрФКББ1124.01.202088.55−9.44−9.63%97.99888888.5588.177364 366.58
ОткрФКББ1224.01.2020N/A90.1N/AN/AN/AN/A000
ОткрФКББ1324.01.2020N/A93N/AN/AN/AN/A000
ОткрФКББ1424.01.202090.11−0.89−0.98%9190.0990.099190.681715 415.310
ОткрФКББ424.01.2020N/A109.63N/AN/AN/AN/A000
ОткрФКББ724.01.202093+0.42+0.45%92.589393939310093 0002
ОткрФКББП324.01.2020101.96+0.01+0.01%101.95102.27101.96102.27102.0166 120.72
ОткрФКБИО124.01.2020N/A95.35N/AN/AN/AN/A000
ОткрФКБИО224.01.2020N/A100.05N/AN/AN/AN/A000
ОткрФКБИО324.01.2020N/A91.63N/AN/AN/AN/A000
ОткрФКБИО424.01.2020100+0.07+0.07%99.93100100100100740740 0003
ОткрФКБОП124.01.2020N/A106.5N/AN/AN/AN/A000
ОткрФКБОП224.01.202098.96−0.02−0.02%98.9898.9998.9698.9998.9732 969.12
ОткрФКБОП324.01.2020100.9100%100.91100.48100.47100.91100.687575 506.612
ОткрФКБОП524.01.2020N/A100.84N/AN/AN/AN/A000
ОткрХОЛ 224.01.20200.0100%0.010.010.010.010.0120.22
ОткрХОЛ 324.01.20200.14−0.03−17.65%0.170.170.140.170.1623.12
ОткрХОЛ 424.01.20200.0100%0.010.010.010.010.0110.11
ОткрХОЛ 524.01.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 624.01.20200.0100%0.010.010.010.010.01565.64
ОткрХОЛБО124.01.20200.0100%0.010.010.010.010.01474.75
ОткрХОЛБО224.01.20200.0100%0.010.010.010.010.0110.11
ОткрХОЛБО324.01.20200.0100%0.010.010.010.010.0120.22
ОткрХОЛБО424.01.2020N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО524.01.20201.2+0.03+2.56%1.171.21.21.21.22242
ОткрХОЛБО624.01.2020N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП124.01.2020N/A63.5N/AN/AN/AN/A000
ОткрХОЛБП224.01.2020N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП324.01.2020N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП424.01.2020N/AN/AN/AN/AN/AN/A000
ОФЗ 2402024.01.2020100.482+0.0020%100.48100.539100.456100.54100.49321 454323 028 773.6352
ОФЗ 2508324.01.2020102.6900%102.69102.7102.63102.721102.6749 05750 366 601.88262
ОФЗ 2620524.01.2020102.595−0.01−0.01%102.605102.697102.552102.697102.599103 466106 155 383.17437
ОФЗ 2620724.01.2020112.55−0.029−0.03%112.579112.797112.501112.797112.639290 122326 777 279.09153
ОФЗ 2620924.01.2020104.832+0.041+0.04%104.791104.847104.424104.9104.88281 00084 954 309.771 248
ОФЗ 2621124.01.2020104.2+0.1+0.10%104.1103.991103.991104.2104.13310 76911 214 106.32214
ОФЗ 2621224.01.2020106.8+0.15+0.14%106.65106.827106.4106.827106.6058 1058 634 604.4196
ОФЗ 2621424.01.2020100.35−0.034−0.03%100.384100.41100.331100.41100.368484 705486 457 333.09766
ОФЗ 2621524.01.2020104.551−0.046−0.04%104.597104.61104.413104.649104.558551 680576 827 481.44229
ОФЗ 2621724.01.2020 18:45:0210300%103102.998102.957103.05103.005194 561200 399 952353
ОФЗ 2621824.01.2020119.502−0.133−0.11%119.635119.67119.33119.699119.50515 09718 056 413.43125
ОФЗ 2621924.01.2020109.9−0.045−0.04%109.945109.764109.764110.096109.97312 80614 083 105.73298
ОФЗ 2622024.01.2020105+0.01+0.01%104.99105.086104.899105.098104.9939 11841 070 014.21166
ОФЗ 2622124.01.2020113.307−0.017−0.02%113.324113.677113.306113.679113.42436 533494 809 086.68100
ОФЗ 2622224.01.2020105.65+0.093+0.09%105.557105.649105.45105.65105.58711 23411 861 675.3958
ОФЗ 2622324.01.2020103.17+0.069+0.07%103.101102.938102.938103.353103.087415 490428 498 316.13238
ОФЗ 2622424.01.2020106.129−0.121−0.11%106.25106.409106.103106.409106.20412 24913 018 774.790
ОФЗ 2622524.01.2020109.596+0.038+0.03%109.558109.689109.401109.79109.511208 574228 391 985.42123
ОФЗ 2622624.01.2020111.049−0.12−0.11%111.169111.178110.901111.18111.00261 62568 409 368.6941
ОФЗ 2622724.01.2020106.55−0.021−0.02%106.571106.551106.5106.8106.538147 313157 017 201.7184
ОФЗ 2622824.01.2020111.699−0.052−0.05%111.751113.301111.469113.301111.7521 7871 997 013.6728
ОФЗ 2622924.01.2020106.449+0.159+0.15%106.29106.7106.251109.625106.41 4891 584 696.8860
ОФЗ 2623024.01.2020115.4−0.099−0.09%115.499115.495115.4115.59115.5487 3328 465 306.0562
ОФЗ 2623124.01.2020N/AN/AN/AN/AN/AN/A000
ОФЗ 2623224.01.2020 18:45:0299.991−0.008−0.01%99.999100.31399.81100.313100.03910 60410 608 145194
ОФЗ 2900624.01.2020106.238−0.008−0.01%106.246106.299106.198106.343106.219240 365255 312 512.62625
ОФЗ 2900724.01.202010900%109108.86108.86109.89109.1762 3452 560 185.5674
ОФЗ 2900824.01.2020111.12−0.279−0.25%111.399111.12111.12111.2111.198189210 163.4312
ОФЗ 2900924.01.2020112.1+0.034+0.03%112.066112.097112.001112.1112.0871 5151 698 119.5455
ОФЗ 2901024.01.2020112.065−0.035−0.03%112.1112.189112.027112.189112.0851 6211 816 900.4786
ОФЗ 2901124.01.2020 18:45:28100.012−0.017−0.02%100.029100.036100.006100.036100.023874 242874 320 5391 220
ОФЗ 2901224.01.2020102.298+0.085+0.08%102.213102.245102.191102.298102.217168 295172 025 841.45541
ОФЗ 4601124.01.2020130.902+4.902+3.89%126130.902130.902130.902130.9023241 888.645
ОФЗ 4601224.01.2020N/A125.549N/AN/AN/AN/A000
ОФЗ 4601824.01.2020101.2500%101.25101.359101.045101.359101.2777 5425 346 824.8433
ОФЗ 4602024.01.2020104.138+0.218+0.21%103.92103.4103.4104.159103.8021 5551 614 119.3491
ОФЗ 4602224.01.202099.417−0.583−0.58%10099.90399100.39999.6511 4861 480 808.6888
ОФЗ 4602324.01.2020N/A183.595N/AN/AN/AN/A000
ОФЗ 5200124.01.202099.349+0.096+0.10%99.25399.3499.2599.34999.289309370 875.7515
ОФЗ 5200224.01.202098.25+0.05+0.05%98.298.15198.1598.29998.227780818 922.8325
ПГК 0324.01.2020N/A110.3N/AN/AN/AN/A000
ПЕРЕСВ БП124.01.2020N/A21N/AN/AN/AN/A000
ПЕРЕСВ БП224.01.202018.18+0.68+3.89%17.517.517.518.517.5310618 576.77
ПЕРЕСВ БП324.01.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП524.01.2020N/A18.7N/AN/AN/AN/A000
ПЕРЕСВ С0124.01.2020N/A12.75N/AN/AN/AN/A000
ПЕРЕСВЕТБ224.01.2020N/A20N/AN/AN/AN/A000
ПЕРЕСВЕТБ324.01.2020N/A18.25N/AN/AN/AN/A000
ПИК БО-724.01.2020102.09+0.19+0.19%101.9102.09101.91102.09101.991 4481 476 802.728
ПИК БО-П0124.01.2020100.68+0.08+0.08%100.6100.63100.41100.68100.62808812 984.348
ПИК БО-П0224.01.2020104.89+0.06+0.06%104.83105104.65105.49104.925 3174 239 755.67191
ПИК БО-П0324.01.2020107.9200%107.92107.92107.88107.92107.9216 59317 907 129.8102
ПИК БО-П0424.01.2020N/AN/AN/AN/AN/AN/A000
ПИК БО-П0624.01.2020100.98+0.04+0.04%100.94100.11100.11100.98100.441313 057.82
ПИК БО-П0724.01.2020102.44−0.11−0.11%102.55102.54102.44102.55102.51176180 423.928
ПИК К 1P124.01.2020N/AN/AN/AN/AN/AN/A000
ПИК К 1P224.01.2020101.26−0.03−0.03%101.29101.47101.11101.47101.2119 46419 700 408.9296
Пионер 1P324.01.2020100.71−0.27−0.27%100.98100.95100.52100.98100.762 3642 382 019.9103
Пионер 1P424.01.2020101.2−0.1−0.10%101.3101.3101102.27101.3723 04323 358 494280
ПионерБО224.01.2020N/A88.62N/AN/AN/AN/A000
ПионЛизБП124.01.2020101.89+0.88+0.87%101.01101.77101.02101.89101.41103104 452.821
ПионЛизБП224.01.2020100.19+0.19+0.19%100100.2100100.2100.11 2701 271 276.174
ПионЛизБП324.01.202099.9900%99.9999.9899.9499.9999.973 6113 609 826.8106
ПКБ БО-0124.01.2020100.14+0.16+0.16%99.98100.3100.04100.33100.112 1171 483 587.35156
ПКТ 0124.01.2020106.95+0.92+0.87%106.03106.95106.95106.95106.9511 069.51
ПКТ 0224.01.2020106.2−0.05−0.05%106.25106.67106.2106.68106.26123130 693.99
ПКТ 0324.01.2020N/A106.21N/AN/AN/AN/A000
ПНППК 1P0124.01.2020N/A103N/AN/AN/AN/A000
ПолиплБ0324.01.202096.25−0.4−0.41%96.6596.2196.2196.5796.32384369 883.550
ПолиплП1Б124.01.2020N/AN/AN/AN/AN/AN/A000
Полюс Б1P124.01.2020104−0.08−0.08%104.081041041041047578 0006
ПолюсБ124.01.2020109+0.5+0.46%108.5110.67104.8110.67108.47437474 030.49
ПолюсБ224.01.2020N/A108.5N/AN/AN/AN/A000
ПолюсБ324.01.2020109+0.5+0.46%108.51091091091091314 1701
ПочтаРБ1P124.01.2020N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P224.01.2020N/A102.5N/AN/AN/AN/A000
ПочтаРБ1P324.01.2020100.7−0.59−0.58%101.29101.29100.13102.69100.72409411 937.28
ПочтаРБ1P424.01.2020N/A103.9N/AN/AN/AN/A000
ПочтаРБ1P524.01.2020104.1−0.86−0.82%104.96103.72103.72104.1104.095456 206.23
ПочтаРБ1P624.01.2020N/A102.4N/AN/AN/AN/A000
ПочтаРБ1P724.01.2020N/A103.56N/AN/AN/AN/A000
ПочтаРБ1P824.01.2020N/A103N/AN/AN/AN/A000
ПочтаРосБ124.01.2020N/AN/AN/AN/AN/AN/A000
ПочтаРосБ224.01.2020N/A104.9N/AN/AN/AN/A000
ПочтаРосБ324.01.2020102−0.2−0.20%102.2102102102102392399 8401
ПочтаРосБ424.01.2020N/A103.4N/AN/AN/AN/A000
ПравоурмБ124.01.202010800%108108108108108300324 0003
ПрГарант 224.01.2020N/A94.3N/AN/AN/AN/A000
ПР-Лиз 1P124.01.2020100.2+0.01+0.01%100.19100.22100.15100.25100.023 7963 803 218.947
ПР-Лиз 1P224.01.2020100.1−0.67−0.66%100.77100.21100.1100.88100.45622624 770.137
ПР-Лиз 1P324.01.2020100.41+0.07+0.07%100.34100.25100.25100.41100.361 3211 325 782.152
Промкап 0224.01.2020N/A93.1N/AN/AN/AN/A000
ПромсвбБО824.01.2020100.65+0.1+0.10%100.55100.68100.61100.7100.64626630 017.658
ПромсвбБП124.01.2020103.97+0.17+0.16%103.8103.75103.75103.97103.86229237 840.68
ПропфинБО124.01.2020N/A100N/AN/AN/AN/A000
ПропфнБ-П124.01.2020N/A100N/AN/AN/AN/A000
ПропфнБ-П224.01.2020N/A97N/AN/AN/AN/A000
ПЮДМ БО-П124.01.2020102−0.09−0.09%102.091021021021022102 0002
РГ Лиз 0124.01.202010000%1001001001001002929 0002
РедСофт1P124.01.2020100.55−0.28−0.28%100.83100.8100.3100.8100.54112112 608.320
РедСофт1P224.01.2020103.22−0.06−0.06%103.28101.21101.2103.22102.12368375 803.727
РенСтр1P124.01.2020101.7300%101.73101.73101.66101.74101.712 9913 042 28863
РЕСОЛизБ0124.01.2020N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0224.01.2020N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0324.01.2020N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0424.01.2020N/A107.13N/AN/AN/AN/A000
РЕСОЛизБ0524.01.2020N/A109N/AN/AN/AN/A000
РЕСОЛизБП224.01.2020105.05+0.01+0.01%105.04105.97105.05106105.99203215 156.44
РЕСОЛизБП424.01.2020103.01+0.06+0.06%102.95102.81102.8103.35102.852 0202 077 478.726
РЕСОЛизБП624.01.2020104.35−0.04−0.04%104.39104.55104.13104.55104.35183190 954.421
РЕСОЛизБП724.01.2020104+0.16+0.15%103.84103.83103.76104103.926 5016 755 521.231
РЖД 1Р-05R24.01.2020104.37+0.08+0.08%104.29104.37104.37104.37104.37189197 259.310
РЖД 1Р-06R24.01.2020 18:11:05103−0.15−0.15%103.1510310310310331 53232 477 9601
РЖД 1Р-07R24.01.2020102.1−3.9−3.68%10610699.4107105.96168178 0165
РЖД 1Р-08R24.01.2020100.6−0.2−0.20%100.8100.98100.6100.98100.114 0214 045 129.84
РЖД 1Р-09R24.01.2020N/A100.5N/AN/AN/AN/A000
РЖД 1Р-10R24.01.2020105.9−0.5−0.47%106.4106.97105.9106.97105.95118125 017.47
РЖД 1Р-11R24.01.2020N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R24.01.2020109.85+0.45+0.41%109.4109.45109.45109.85109.521010 952.23
РЖД 1Р-13R24.01.2020115.5+0.3+0.26%115.2115.4115.4115.5115.430 00134 621 1552
РЖД 1Р-14R24.01.2020115.4−0.1−0.09%115.5115.05115.05115.4115.4788909 341.59
РЖД 1Р-15R24.01.2020N/A110.45N/AN/AN/AN/A000
РЖД 1Р-16R24.01.2020107−0.14−0.13%107.14107.14106.8107.14107.023 2353 462 164.828
РЖД 1Р-17R24.01.2020101.45−0.15−0.15%101.6101.53101.3101.59101.3152 146154 126 873.311
РЖД 36 обл24.01.2020N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R24.01.2020107.48+0.52+0.49%106.96107.47107.45107.48107.4525 03626 901 197.114
РЖД Б01P2R24.01.2020109.47+0.27+0.25%109.2109.4107.8109.48109.32913998 053.721
РЖД Б01P3R24.01.2020N/A107.35N/AN/AN/AN/A000
РЖД Б01P4R24.01.2020N/A109.9N/AN/AN/AN/A000
РЖД БО-0224.01.2020101.35−2.66−2.56%104.01101.35101.35101.35101.355454 72911
РЖД БО-0524.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-0724.01.2020100.88−0.02−0.02%100.9100.81100.8100.88100.819 7229 800 8246
РЖД БО-0924.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1024.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1124.01.2020N/A102.75N/AN/AN/AN/A000
РЖД БО-1224.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1324.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1424.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1524.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1624.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1724.01.2020N/A124.6N/AN/AN/AN/A000
РЖД БО-1824.01.2020N/AN/AN/AN/AN/AN/A000
РЖД БО-1924.01.2020N/AN/AN/AN/AN/AN/A000
РЖД-19 обл24.01.2020105.4+0.05+0.05%105.35105.4105.4105.4105.41313 7021
РЖД-23 обл24.01.2020105.8+0.05+0.05%105.75105.7105.7105.8105.726467 6616
РЖД-28 обл24.01.2020N/A100.7N/AN/AN/AN/A000
РЖД-30 обл24.01.2020101.05−0.15−0.15%101.2101.05101.05101.05101.0511 010.51
РЖД-32 обл24.01.202098.28+0.05+0.05%98.2398.2698.0598.2898.2350343 715.920
РЖД-33 обл24.01.2020N/AN/AN/AN/AN/AN/A000
РЖД-34 обл24.01.2020N/AN/AN/AN/AN/AN/A000
РЖД-35 обл24.01.2020N/AN/AN/AN/AN/AN/A000
РЖД-41 обл24.01.2020101.2+0.1+0.10%101.1101.19101.19101.2101.215 71515 903 149.54
РЖД-42 обл24.01.2020N/AN/AN/AN/AN/AN/A000
РитейлБФ0124.01.2020108.14−0.05−0.05%108.19108.01108.01108.35108.1822 30324 127 161.5137
РН БАНК 0124.01.2020100.15−0.04−0.04%100.19100.15100.15100.15100.151010 0151
РН БАНК1Р124.01.2020N/A100.9N/AN/AN/AN/A000
РН БАНК1Р224.01.2020N/A101.75N/AN/AN/AN/A000
РН БАНК1Р324.01.2020N/A104.25N/AN/AN/AN/A000
РН БАНК1Р424.01.2020N/A104.8N/AN/AN/AN/A000
РН БАНК1Р524.01.2020104.89−0.01−0.01%104.9104.11104.11104.89104.18105109 393.53
РН БАНК1Р624.01.2020N/A101.8N/AN/AN/AN/A000
Роделен1Р124.01.2020101.78+0.07+0.07%101.71101.7101.51101.79101.72195121 156.9136
Роделен1Р224.01.2020101.08+0.08+0.08%101101.07100.85101.08101.05625631 556.655
РОЛЬФ 1Р0124.01.202010500%105105.39104.5105.4105.021 0791 133 178.738
Росбанк2P224.01.2020100.85−0.05−0.05%100.9100.85100.85100.85100.85150151 2752
Росбанк2P324.01.2020N/AN/AN/AN/AN/AN/A000
Росбанк2P424.01.2020104.95−0.05−0.05%105104.95104.95104.95104.951 4501 521 7752
Росбанк2P524.01.2020 17:55:47103.8+1.3+1.27%102.5103.8103.8103.8103.82 1082 188 1043
Росбанк2P624.01.2020N/A105.77N/AN/AN/AN/A000
Росбанк-А724.01.2020N/A100N/AN/AN/AN/A000
Росбанк-А824.01.2020N/A90N/AN/AN/AN/A000
РосбанкБ1124.01.2020101.58+0.4+0.40%101.18101101101.58101.49287291 274.64
РосбанкБ1224.01.2020N/A100.11N/AN/AN/AN/A000
РосбанкБ1424.01.2020N/A99.89N/AN/AN/AN/A000
РосбанкБ1924.01.2020N/AN/AN/AN/AN/AN/A000
РосбанкБ2024.01.202098.5−0.5−0.51%9996.2696.2698.597.3821 947.62
РосбанкБ2524.01.2020N/A99N/AN/AN/AN/A000
РосбанкБ2624.01.2020N/A124.1N/AN/AN/AN/A000
РосбанкБО524.01.2020N/A101.5N/AN/AN/AN/A000
РосбанкБО824.01.2020N/A90.01N/AN/AN/AN/A000
Росбн13ИП24.01.2020N/AN/AN/AN/AN/AN/A000
Росбн14ИП24.01.2020N/A112.24N/AN/AN/AN/A000
Росбн15ИП24.01.2020N/A115N/AN/AN/AN/A000
Росбн18ИП24.01.2020N/AN/AN/AN/AN/AN/A000
Росбн19ИП24.01.2020N/AN/AN/AN/AN/AN/A000
РосбнБ1P124.01.2020101.96+0.76+0.75%101.2101.95101.95101.96101.961414 273.74
РосбнБО1224.01.2020N/A75N/AN/AN/AN/A000
РосбнБСО1224.01.2020N/A100N/AN/AN/AN/A000
РосбнБСО1324.01.2020N/A100N/AN/AN/AN/A000
РосбнБСО1424.01.2020N/A100N/AN/AN/AN/A000
РосбнБСО1524.01.2020N/A100N/AN/AN/AN/A000
РОСНАНО2P124.01.2020105+0.24+0.23%104.76104.89104.89105104.989296 582.44
Роснефть0424.01.2020104.67+0.07+0.07%104.6104.44104.44104.74104.628285 785.823
Роснефть0524.01.2020103.8800%103.88103.88103.88104.17103.92101104 960.89
Роснефть0624.01.2020104.01+0.01+0.01%104104.01104.01104.01104.0111 040.11
Роснефть0724.01.2020103.41−0.06−0.06%103.47103.41103.41103.41103.4111 034.11
Роснефть0824.01.2020103.8+2.2+2.17%101.6101.62101.62103.8103.2966 197.66
Роснефть0924.01.2020N/A100N/AN/AN/AN/A000
Роснефть1024.01.2020N/A103.03N/AN/AN/AN/A000
РоснефтьБ124.01.2020105.94+2.29+2.21%103.65105.98102.26105.98103.42626 8845
РоснефтьБ524.01.2020N/A102.74N/AN/AN/AN/A000
РоснефтьБ624.01.2020N/A101N/AN/AN/AN/A000
РоснефтьБ724.01.2020N/A104.7N/AN/AN/AN/A000
Роснфт1P124.01.2020N/A100.02N/AN/AN/AN/A000
Роснфт1P224.01.2020105.57+0.07+0.07%105.5105.58105.57105.58105.5743 02345 419 382.36
Роснфт1P324.01.2020N/AN/AN/AN/AN/AN/A000
Роснфт1P424.01.2020106.82+0.02+0.02%106.8106.41106.41106.82106.554 0244 287 641.365
Роснфт1P524.01.2020N/AN/AN/AN/AN/AN/A000
Роснфт1P624.01.2020N/AN/AN/AN/AN/AN/A000
Роснфт1P724.01.2020N/A102.07N/AN/AN/AN/A000
Роснфт1P824.01.2020N/AN/AN/AN/AN/AN/A000
Роснфт2P124.01.2020N/A100.02N/AN/AN/AN/A000
Роснфт2P224.01.2020N/A100.02N/AN/AN/AN/A000
Роснфт2P324.01.2020N/A103.5N/AN/AN/AN/A000
Роснфт2P424.01.2020103.49+0.04+0.04%103.45102.61102.61103.5103.37260268 769.818
Роснфт2P524.01.2020103.1+0.1+0.10%103103.1103.1103.1103.111 0311
Роснфт2P624.01.2020N/A110N/AN/AN/AN/A000
Роснфт2P724.01.2020N/AN/AN/AN/AN/AN/A000
Роснфт2P824.01.2020109.99+0.24+0.22%109.75109.99102.01109.99109.9197106 609.58
Роснфт2P924.01.2020102.89+0.38+0.37%102.51101.69101.69102.89101.89202205 826.911
РоснфтБО1024.01.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1124.01.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1224.01.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1324.01.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1424.01.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО1524.01.2020N/A101N/AN/AN/AN/A000
РоснфтБО1624.01.2020N/A101N/AN/AN/AN/A000
РоснфтБО1724.01.2020N/A101N/AN/AN/AN/A000
РоснфтБО1824.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО1924.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО224.01.2020N/A110.8N/AN/AN/AN/A000
РоснфтБО2024.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО2124.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО2224.01.2020N/A100.02N/AN/AN/AN/A000
РоснфтБО2324.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО2424.01.2020N/A102.06N/AN/AN/AN/A000
РоснфтБО2524.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО2624.01.2020N/A100N/AN/AN/AN/A000
РоснфтБО324.01.2020N/A111.75N/AN/AN/AN/A000
РоснфтБО424.01.2020N/A109.93N/AN/AN/AN/A000
РоснфтБО824.01.2020N/A100.4N/AN/AN/AN/A000
РоснфтБО924.01.2020N/A111.51N/AN/AN/AN/A000
РоссетБ1Р124.01.2020104.2−0.8−0.76%105105103105103.52151156 3129
РОССИУМ 0124.01.2020N/A100.65N/AN/AN/AN/A000
РОССИУМ Б124.01.2020N/A100.6N/AN/AN/AN/A000
РОССИУМ1P124.01.2020N/AN/AN/AN/AN/AN/A000
РОССИУМ1P224.01.2020N/AN/AN/AN/AN/AN/A000
РОССИУМ1P324.01.2020N/AN/AN/AN/AN/AN/A000
Ростел1P1R24.01.2020106.2+3.7+3.61%102.5106.2106.2106.2106.22526 5502
Ростел1P2R24.01.2020N/A104.95N/AN/AN/AN/A000
Ростел1P3R24.01.2020104.05+0.46+0.44%103.59103.94103.9104.05103.967375 890.98
Ростел1P4R24.01.2020102.65−0.2−0.19%102.85102.65102.6102.65102.65169173 4783
Ростел1P5R24.01.2020N/A105.7N/AN/AN/AN/A000
Ростел2P1R24.01.2020102.95−8.79−7.87%111.74100.98100.98102.99101.250 03250 632 925.113
РостелБО-124.01.2020109.99+8.73+8.62%101.26103.55103.55109.99106.772021 3543
РОСЭКСИМБ124.01.2020N/A100.49N/AN/AN/AN/A000
РоялКапБО124.01.2020101.38−0.1−0.10%101.48101.48101.2101.48101.345757 761.611
РоялКапБО224.01.2020102.13−0.01−0.01%102.14101.01101.01102.13101.4666 087.84
РоялКапБО324.01.2020102.63+0.73+0.72%101.9101.99101.99102.65102.56567581 537.120
РСБ ХМАО0124.01.2020N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0124.01.2020N/A106N/AN/AN/AN/A000
РСГ-ФинБ0924.01.2020N/A104.99N/AN/AN/AN/A000
РСГ-ФинБ1024.01.2020106.71+0.73+0.69%105.98106106107.5106.72127135 532.94
РСГ-ФинБ1124.01.2020N/A103.51N/AN/AN/AN/A000
РСГ-ФинБ324.01.2020102.19+0.15+0.15%102.04102.11101.84102.2101.95435443 499.236
РСГ-ФинБ424.01.2020100.12−0.18−0.18%100.3100.4100.06100.5100.168 6898 703 289.1103
РСГ-ФинБ724.01.2020102.95+0.21+0.20%102.74102.95102.79102.95102.9137140 978.46
РСХБ 1024.01.2020N/A101N/AN/AN/AN/A000
РСХБ 1124.01.2020101.77+0.77+0.76%101100.71100.71101.77101.07649655 958.812
РСХБ 1224.01.2020N/A118.9N/AN/AN/AN/A000
РСХБ 1324.01.2020N/A103.83N/AN/AN/AN/A000
РСХБ 1424.01.2020101.71−0.94−0.92%102.65102.65101.71102.65102.0233 060.73
РСХБ 1524.01.2020100.6400%100.64100.64100.64100.64100.6422 012.81
РСХБ 1624.01.2020100.64+0.42+0.42%100.22100.64100.64100.64100.641515 0962
РСХБ 1724.01.2020100.91−2.46−2.38%103.37100.91100.9100.92100.911111 099.810
РСХБ 1824.01.2020N/A102.35N/AN/AN/AN/A000
РСХБ 2024.01.2020N/A103.65N/AN/AN/AN/A000
РСХБ 2124.01.2020101.27+0.38+0.38%100.89100.21100.21101.27101.21717 204.23
РСХБ 2224.01.2020100.4−0.15−0.15%100.55100.4100.4100.4100.43333 1321
РСХБ 2324.01.2020N/A106.62N/AN/AN/AN/A000
РСХБ 2424.01.2020N/A100N/AN/AN/AN/A000
РСХБ 2524.01.2020N/A100N/AN/AN/AN/A000
РСХБ 2624.01.2020N/A103N/AN/AN/AN/A000
РСХБ 2724.01.2020N/A116N/AN/AN/AN/A000
РСХБ 2824.01.2020N/A110.7N/AN/AN/AN/A000
РСХБ Б01R24.01.202010300%10310310310310398100 9402
РСХБ БО 1P24.01.2020N/A102.25N/AN/AN/AN/A000
РСХБ БО 2P24.01.2020103.48+0.83+0.81%102.65103.45102.73103.52102.91202207 886.78
РСХБ БО 3P24.01.2020N/A103.3N/AN/AN/AN/A000
РСХБ БО 4P24.01.2020101.45−0.05−0.05%101.5101.69101.14101.69101.2425430 098.97
РСХБ БО10Р24.01.2020101.88+0.69+0.68%101.19101.88101.88101.88101.884949 921.23
РСХБ БО1324.01.2020102.41−0.14−0.14%102.55102.54102.41102.55102.555 0315 159 280.93
РСХБ БО1424.01.2020102.45−0.1−0.10%102.55102.55102.45102.55102.555 0035 130 573.52
РСХБ БО1524.01.2020101.61−1.39−1.35%103101.61101.61101.61101.6111 016.11
РСХБ БО1724.01.2020N/A100.5N/AN/AN/AN/A000
РСХБ БО-5Р24.01.2020102−0.36−0.35%102.36102.79102102.8102.211 9572 000 286.574
РСХБ БО-6Р24.01.2020106.1+0.38+0.36%105.72105.98105.93106.1105.941 7671 871 944.18
РСХБ БО-7Р24.01.2020N/AN/AN/AN/AN/AN/A000
РСХБ БО824.01.2020N/A111.19N/AN/AN/AN/A000
РСХБ БО-8Р24.01.2020N/A100.56N/AN/AN/AN/A000
РСХБ БО924.01.2020N/A100.5N/AN/AN/AN/A000
РСХБ БО-9Р24.01.2020N/A103.4N/AN/AN/AN/A000
РСЭКСМБ1Р124.01.2020N/A104N/AN/AN/A103.51000
РСЭКСМБ2Р124.01.2020N/A101N/AN/AN/AN/A000
Рубеж 1P124.01.2020105.17+0.32+0.31%104.85104.92104.4105.17104.76116121 52125
РУСАБрБ1P124.01.2020104.35−0.15−0.14%104.5104104104.35104.27877914 432.611
РУСАБрБ1P224.01.2020104.8+0.17+0.16%104.63104.63103.72104.8104.56409427 630.831
РУСАБрБ1P324.01.2020103.44−0.05−0.05%103.49103.45102.9103.45102.997072 0954
РУСАБрБ1P424.01.2020101.5+0.05+0.05%101.45101.69101.4101.69101.4242 02342 649 76641
РУСАЛБАл0824.01.2020N/A89.8N/AN/AN/AN/A000
РУСАЛБрБ0124.01.202098.68+0.01+0.01%98.6798.598.598.7698.751 5421 522 743.811
РусГидрБП524.01.2020100.81−0.04−0.04%100.85100.81100.54100.85100.84587591 917.919
РусГидро0124.01.2020N/A103.05N/AN/AN/AN/A000
РусГидро0224.01.2020106−40−27.40%146103.52103.52106.01105.1833 155.33
РусГидро0724.01.2020N/A95.99N/AN/AN/AN/A000
РусГидро0824.01.202089.9+0.1+0.11%89.889.887.0789.989.661210 758.75
РусГидро0924.01.2020104−0.2−0.19%104.21041041041044041 6009
РусфинБ1P124.01.2020N/A100.09N/AN/AN/AN/A000
РусфинБ1P224.01.2020N/A100.59N/AN/AN/AN/A000
СамарОбл 924.01.2020101.9+0.1+0.10%101.8101.48101.46101.9101.8712 108616 738.93237
СамарОбл1024.01.2020104.97−0.71−0.67%105.68104.86104.78105.83105.252 247354 747.63336
СамарОбл1124.01.2020N/A104.99N/AN/AN/AN/A000
СамарОбл1224.01.2020109−33.91−23.73%142.91118109118112.7177 8906
СамарОбл1324.01.2020106.1+1.86+1.78%104.24106.1106.1106.1106.111 0611
СамарОбл1424.01.2020N/A121.86N/AN/AN/AN/A000
Самолет 0124.01.2020N/A100N/AN/AN/AN/A000
Самолет1P424.01.2020N/A98.13N/AN/AN/AN/A000
Самолет1P524.01.2020100.1+0.05+0.05%100.05100.03100.03100.1100.0719 55819 572 542.621
Самолет1P624.01.2020N/AN/AN/AN/AN/AN/A000
Самолет1P724.01.2020104.55+0.37+0.36%104.18104.39104.14104.55104.3822 18423 155 829.9388
СамолетБП124.01.2020103.87+0.1+0.10%103.77103.71103.71103.87103.77142110 517.917
СамолетБП224.01.2020107.85+2.1+1.99%105.75104.9104.84107.85106.63121129 018.710
СамолетБП324.01.2020N/AN/AN/AN/AN/AN/A000
СаратОбл1724.01.2020104.85+0.41+0.39%104.44104.45104.35104.85104.3514 06814 680 055.824
Сбер Sb10R24.01.2020N/AN/AN/AN/AN/AN/A000
Сбер Sb11R24.01.2020N/AN/AN/AN/AN/AN/A000
Сбер Sb12R24.01.2020103.5+0.3+0.29%103.2103.44103.41103.68103.517 3847 638 167.345
Сбер Sb13R24.01.2020101.59+0.42+0.42%101.17101.76101.45101.76101.687980 327.59
Сбер Sb14R24.01.2020100.59−0.01−0.01%100.6100.6100.59100.6100.59358360 112.93
Сбер Sb15R24.01.2020N/AN/AN/AN/AN/AN/A000
СберБ Б12R24.01.2020102.89−0.03−0.03%102.92102.77102.5103.07102.636 33237 276 752.1108
СберБ Б16R24.01.2020 18:45:12103.68+0.08+0.08%103.6103.57103.06103.74103.625 5865 783 987190
СберБ Б50R24.01.2020N/AN/AN/AN/AN/AN/A000
СберБ Б52R24.01.2020104.45+0.2+0.19%104.25104.7104104.7104.4919959 463.717
СберБ Б78R24.01.2020102.25−0.05−0.05%102.3102.41102.18102.41102.312 2072 257 571.917
СберБ БО1924.01.2020102.63−0.32−0.31%102.95102.93102.63103.65103.441 4481 497 785.320
СберБ БО3724.01.2020 18:31:52104.85−0.1−0.10%104.95105.56103.77105.56104.291 6681 739 58250
СберБ БО3R24.01.2020101.8+0.02+0.02%101.78102.04101.73102.04101.795 3745 470 211.6168
СберБ БО4R24.01.2020101.27+0.17+0.17%101.1101.1101.02101.28101.193 8683 914 043.1131
СберБ БО6R24.01.2020 18:34:15102.85+0.2+0.19%102.65102.61102.6103.03102.7725 25225 950 43493
СберБ об 124.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС1024.01.2020106.7+3.01+2.90%103.69105.6105.6106.7106.53822875 6755
СберИОС10024.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС10124.01.2020N/AN/AN/AN/AN/A109.43000
СберИОС10524.01.2020N/AN/AN/AN/AN/A116.53000
СберИОС10624.01.2020N/AN/AN/AN/AN/A113.62000
СберИОС10724.01.202096.3−1.5−1.53%97.89796.397.596.3575553 7515
СберИОС10824.01.2020102.400%102.4102.4102.4102.4102.43 8893 982 3369
СберИОС1124.01.2020107.7+1.2+1.13%106.5107.7107.7107.7107.71 2101 303 1703
СберИОС11024.01.2020101.2+2.19+2.21%99.01101.2101.2101.2101.21 0001 012 0001
СберИОС11124.01.2020102.9+0.5+0.49%102.4102.9102.9102.9102.922 0582
СберИОС11224.01.2020100.4+1.51+1.53%98.89100.07100.07100.4100.241 8171 821 291.45
СберИОС11324.01.2020N/AN/AN/AN/AN/A111.73000
СберИОС11524.01.2020N/AN/AN/AN/AN/A101.34000
СберИОС11624.01.2020N/AN/AN/AN/AN/A109.59000
СберИОС11724.01.2020N/AN/AN/AN/AN/A110.89000
СберИОС11824.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС11924.01.2020N/A100N/AN/AN/AN/A000
СберИОС12024.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС12124.01.2020108.5−1.1−1.00%109.6107.41107.41111110.815 5026 094 645.912
СберИОС12224.01.202097+0.5+0.52%96.596.996.99796.9217210 2772
СберИОС12324.01.2020N/A96.1N/AN/AN/A98.1000
СберИОС12624.01.2020100+10+11.11%9091.8391.83100103.4821 918.32
СберИОС12724.01.2020N/A89.1N/AN/AN/AN/A000
СберИОС12824.01.2020102.3+0.4+0.39%101.9102.3102.3102.3102.255051 1501
СберИОС12924.01.2020N/AN/AN/AN/AN/A107.28000
СберИОС1324.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС13024.01.2020N/AN/AN/AN/AN/A114.26000
СберИОС13124.01.2020N/AN/AN/AN/AN/A112.62000
СберИОС13224.01.2020N/AN/AN/AN/AN/A107.23000
СберИОС13324.01.2020N/AN/AN/AN/AN/A105.06000
СберИОС13424.01.2020N/AN/AN/AN/AN/A106.84000
СберИОС13524.01.202097.61−0.2−0.20%97.8199.597.5199.598.1643 926.24
СберИОС13624.01.2020102.2+0.8+0.79%101.4101.7101.7102.2101.961 5021 531 69116
СберИОС13724.01.2020N/A100.7N/AN/AN/AN/A000
СберИОС13824.01.2020101.4+0.4+0.40%101101.4101.4101.4101.48182 1345
СберИОС13924.01.2020100.2−0.6−0.60%100.898.7998.79100.2100.091313 011.94
СберИОС1424.01.2020N/A102.1N/AN/AN/AN/A000
СберИОС14024.01.2020N/A97.9N/AN/AN/AN/A000
СберИОС14224.01.2020N/AN/AN/AN/AN/A99.76000
СберИОС14324.01.2020N/AN/AN/AN/AN/A104.86000
СберИОС14424.01.2020N/AN/AN/AN/AN/A108.82000
СберИОС14524.01.2020N/AN/AN/AN/AN/A108.18000
СберИОС14624.01.2020101−0.45−0.44%101.4599.4399.43101.411012 6512 677 503.912
СберИОС14724.01.202095.6+0.6+0.63%9595.695.695.696.16400382 4001
СберИОС14824.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС1524.01.2020N/A108N/AN/AN/AN/A000
СберИОС15024.01.2020N/A100N/AN/AN/AN/A000
СберИОС15124.01.202097.6+0.19+0.20%97.4197.697.697.697.619761
СберИОС15224.01.202099+0.75+0.76%98.25999999992 5552 529 4507
СберИОС15324.01.202096−2.4−2.44%98.495.795.59695.631 5031 437 3805
СберИОС15424.01.202099.6−0.1−0.10%99.799.699.699.699.61615 9363
СберИОС15624.01.20209900%9997.0597.059998.97124122 7212
СберИОС15724.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС15824.01.2020N/A99.3N/AN/AN/AN/A000
СберИОС15924.01.202099.7+1.2+1.22%98.599.799.7101.6999.9687 996.95
СберИОС16024.01.202098.7+1.68+1.73%97.0298.9698.798.9698.71 003989 963.63
СберИОС16124.01.202097.5+0.2+0.21%97.397.597.597.598.012019 5002
СберИОС16224.01.2020N/AN/AN/AN/AN/A102.91000
СберИОС16324.01.2020N/AN/AN/AN/AN/A105.74000
СберИОС16424.01.2020100.5+0.2+0.20%100.3100100100.5100.11818818 2934
СберИОС16524.01.202097.7+2.15+2.25%95.5597.797.79897.71269262 8434
СберИОС16624.01.202010600%10610610610610611 0601
СберИОС16724.01.202099.3+0.1+0.10%99.299.399.399.399.319931
СберИОС1724.01.2020104.5+0.8+0.77%103.7101.63101.63104.5104.133940 677.64
СберИОС17024.01.2020101.2+1.19+1.19%100.01102.01100.27102.7102.71 2391 267 713.511
СберИОС17124.01.202093.5−0.5−0.53%9493.7591.493.7592.09747687 920.923
СберИОС17224.01.202097.75+0.15+0.15%97.69997.759998.49987972 101.55
СберИОС17324.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС17424.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС17524.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС17624.01.2020N/AN/AN/AN/AN/A99.75000
СберИОС17724.01.2020101.3+1.3+1.30%1009898101.3101.28160162 04714
СберИОС17824.01.202098−1.8−1.80%99.8101.7998101.7999.3121 997.92
СберИОС17924.01.202097.8−0.1−0.10%97.997.897.897.898.53206201 4682
СберИОС1824.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС18024.01.202097.5+1.65+1.72%95.85969497.7999.58211202 854.721
СберИОС18124.01.2020N/AN/AN/AN/AN/A99.58000
СберИОС18224.01.2020N/AN/AN/AN/AN/A98.16000
СберИОС18324.01.2020N/A100.1N/AN/AN/AN/A000
СберИОС18524.01.202099.7−0.2−0.20%99.999.7599.799.7599.7321 994.52
СберИОС18624.01.202098−2−2.00%1009898989887 8402
СберИОС18724.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС18824.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС18924.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС1924.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС19024.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС19124.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС19224.01.2020N/AN/AN/AN/AN/A96.9000
СберИОС19324.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС19424.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС19824.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС2024.01.2020N/A115.3N/AN/AN/A116.4000
СберИОС20124.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС20424.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС20524.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС20624.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС20724.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС2124.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС2224.01.2020102.1+0.9+0.89%101.299.999.9102.1101.871 5271 556 025.89
СберИОС2324.01.2020111.3+0.8+0.72%110.5111.3111.3111.3111.39171 020 6212
СберИОС2424.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС2524.01.2020N/AN/AN/AN/AN/A118000
СберИОС2624.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС2724.01.2020N/AN/AN/AN/AN/A124.14000
СберИОС2824.01.2020101.6+0.1+0.10%101.599.5699.56101.6101.545 0015 077 161.510
СберИОС2924.01.2020N/A102.5N/AN/AN/A104000
СберИОС3024.01.202094.88+0.58+0.62%94.394.8894.8894.88951948.81
СберИОС3124.01.2020118+1.3+1.11%116.7116.7116.7118117.41 5431 807 7402
СберИОС3324.01.2020N/AN/AN/AN/AN/A124.76000
СберИОС3524.01.202094.5+0.84+0.90%93.669594.59594.51 2751 204 9015
СберИОС3624.01.2020N/AN/AN/AN/AN/A125.1000
СберИОС3724.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС3824.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС3924.01.2020N/AN/AN/AN/AN/A125.68000
СберИОС4124.01.2020N/A102.3N/AN/AN/A102.6000
СберИОС4224.01.2020N/A100N/AN/AN/AN/A000
СберИОС4424.01.2020N/AN/AN/AN/AN/A123.05000
СберИОС4524.01.2020N/AN/AN/AN/AN/A125.63000
СберИОС4624.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС4724.01.2020117.7−1.2−1.01%118.9120.1117.7120.1119.2470564 2304
СберИОС4824.01.2020105.5+3.35+3.28%102.15104.95104.95105.5105.49504531 670.53
СберИОС4924.01.2020111.1+0.6+0.54%110.5111.1111.1111.1110.611 0011 112 1112
СберИОС524.01.2020111.6+3.5+3.24%108.1111.6111.6111.6111.61 9902 220 8402
СберИОС5324.01.2020N/AN/AN/AN/AN/A126.01000
СберИОС5424.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС5524.01.2020N/AN/AN/AN/AN/A117.7000
СберИОС5724.01.2020109.1+1+0.93%108.1109.1109.1109.1109.1140152 7403
СберИОС5824.01.202095.8+0.7+0.74%95.195.895.895.895.82523 9504
СберИОС5924.01.2020101.7−0.6−0.59%102.3101.7101.7101.7101.711 0171
СберИОС6024.01.2020N/AN/AN/AN/AN/A120.31000
СберИОС6124.01.2020N/AN/AN/AN/AN/A118.53000
СберИОС6224.01.2020N/AN/AN/AN/AN/A119.35000
СберИОС6324.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС6424.01.2020104+2.49+2.45%101.51104.99104106.5105.811 4101 495 144.97
СберИОС6724.01.2020114.37−1.03−0.89%115.4110.01110.01116.7114.483 9884 537 311.928
СберИОС6924.01.2020102.9+0.4+0.39%102.5101.55100.5102.9102.461 2501 280 774.218
СберИОС724.01.2020111.9+2.3+2.10%109.6111.9111.9111.9111.95258 1882
СберИОС7024.01.2020N/A98N/AN/AN/AN/A000
СберИОС7124.01.2020105.7+5.62+5.62%100.08105.7105.7105.7105.72122 1972
СберИОС7224.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС7324.01.2020N/AN/AN/AN/AN/A116.95000
СберИОС7424.01.2020N/AN/AN/AN/AN/A118.63000
СберИОС7624.01.2020N/A96.22N/AN/AN/AN/A000
СберИОС7724.01.2020104.8+0.75+0.72%104.05104.05104.05104.8104.053 9974 158 953.55
СберИОС7924.01.2020N/AN/AN/AN/AN/A117.86000
СберИОС824.01.2020N/A113.4N/AN/AN/AN/A000
СберИОС8124.01.2020N/AN/AN/AN/AN/A116.13000
СберИОС8224.01.202098.17+0.27+0.28%97.997.497.498.1797.842 4212 368 822.718
СберИОС8324.01.2020104−3−2.80%107107.9104107.9107.87243262 097.66
СберИОС8424.01.2020101.5+0.5+0.50%101101.1100101.5101.352 2922 320 469.917
СберИОС8524.01.2020N/A88.1N/AN/AN/AN/A000
СберИОС8624.01.2020N/AN/AN/AN/AN/A116.2000
СберИОС8724.01.2020N/AN/AN/AN/AN/A100.03000
СберИОС8824.01.202097.02−0.18−0.19%97.298.197.0198.4598.045 4045 297 004.511
СберИОС8924.01.2020N/AN/AN/AN/AN/A112.8000
СберИОС924.01.2020N/A112.7N/AN/AN/AN/A000
СберИОС9024.01.2020N/AN/AN/AN/AN/A118.09000
СберИОС9124.01.2020N/AN/AN/AN/AN/AN/A000
СберИОС9324.01.2020103.500%103.5103.5103.5103.5103.5400414 0001
СберИОС9424.01.202097.5+0.77+0.80%96.7396.696.697.597.012 8032 712 745.110
СберИОС9524.01.2020105.700%105.7105.7105.7105.7105.73 4393 635 0235
СберИОС9724.01.2020101.6+0.6+0.59%101101.6100.55102.6101.562 6792 720 883.122
СберИОС9924.01.2020N/AN/AN/AN/AN/AN/A000
СвердлОб324.01.2020N/A110N/AN/AN/AN/A000
СвердлОб424.01.2020104.4800%104.48104.47104.47104.48104.4877 313.53
СвердлОбл524.01.2020N/A107.85N/AN/AN/AN/A000
СвердлОбл624.01.2020100.74+0.04+0.04%100.7100.74100.74100.74100.746868 503.26
СветофорП124.01.2020103.7+0.21+0.20%103.49103.86103.68103.86103.745253 946.515
СвязьБанк324.01.2020N/A102N/AN/AN/AN/A000
СвязьБанк424.01.2020N/A101N/AN/AN/AN/A000
СвязьБанк524.01.2020N/A105.1N/AN/AN/AN/A000
СеверстБ0624.01.2020108.5+0.1+0.09%108.4108.5108.5108.5108.5769834 3654
СеверстБ0724.01.2020N/AN/AN/AN/AN/AN/A000
СЗКК 0324.01.2020N/A97N/AN/AN/AN/A000
СЗКК 0424.01.2020N/A92.01N/AN/AN/AN/A000
СибКХП 1P124.01.2020100−0.01−0.01%100.01100.0599.99100.08100.012 4432 443 340.4108
СИБУРХол1024.01.2020105.75+0.75+0.71%105105.74105.74105.75105.7522 114.92
СИБУРХол1224.01.2020N/AN/AN/AN/AN/AN/A000
СилМашины224.01.2020N/A103.57N/AN/AN/AN/A000
С-ИнновБП124.01.2020101.63−0.17−0.17%101.8101.61101101.84101.34610618 157.456
СИНХФБО1P124.01.202010500%105105105105105832873 6005
Систем1P1024.01.2020106.89+0.02+0.02%106.87106.91106.7106.91106.8512546 805.631
Систем1P1124.01.2020107.1−0.05−0.05%107.15106.9106.7107.12106.9622 13423 675 375.772
Систем1P1224.01.2020103.1−0.07−0.07%103.17102.8102.2103.23102.9838 85440 011 679.6434
Система1P824.01.2020N/A107.95N/AN/AN/AN/A000
Система1P924.01.2020105.69+0.04+0.04%105.65105.47105.39105.8105.522 6862 834 195.666
СистемБ1P124.01.2020105.56+0.41+0.39%105.15105.49105.49105.7105.6136143 615.521
СистемБ1P224.01.2020N/A104N/AN/AN/AN/A000
СистемБ1P424.01.2020102.22−0.3−0.29%102.52102.38102.15102.38102.346 0026 142 552.58
СистемБ1P524.01.2020100.300%100.3100.3100.05100.3100.271 1301 133 08527
СистемБ1P624.01.2020103.7−0.06−0.06%103.76103.55103.31103.92103.671 3481 397 523.326
СистемБ1P724.01.2020103.44+0.04+0.04%103.4103.08103.08103.44103.322 3292 406 326.464
Славнеф1Р224.01.2020106.45+0.05+0.05%106.4106.2106.2106.45106.2183 796195 192 0678
Славнеф1Р324.01.202010100%1011011011011013333 3305
СМП БО-0124.01.2020N/AN/AN/AN/AN/AN/A000
СМП БО-0224.01.2020N/AN/AN/AN/AN/AN/A000
СМП БО-0324.01.2020N/AN/AN/AN/AN/AN/A000
СовкмFIZL124.01.2020N/A100.33N/AN/AN/AN/A000
Совком 2В324.01.2020N/AN/AN/AN/AN/AN/A000
Совком C0124.01.2020N/AN/AN/AN/AN/AN/A000
Совком БО324.01.2020102.7−0.05−0.05%102.75102.7102.7102.7102.71919 5133
Совком БО524.01.2020 18:23:00100.9+0.3+0.30%100.6100.6100.6100.95100.7102102 7096
СовкомБОП124.01.2020102.89+0.22+0.21%102.67102.5102.5102.89102.88170174 902.23
СОксБ1P124.01.2020104.76−0.04−0.04%104.8104.75103.99104.77104.46300313 369.230
СолЛизБО0124.01.2020100.100%100.1100.06100.05100.1100.1241241 23216
СолЛизБО0224.01.2020100.19+0.19+0.19%100100.19100100.19100.04131131 050.410
СолЛизБО0324.01.2020100.19+0.44+0.44%99.7599.7599.75100.19100.0844 003.22
СолЛизБО0424.01.2020N/A100.52N/AN/AN/AN/A000
СолЛизБО0524.01.202099.93−0.03−0.03%99.9610099.93100.0299.984 0584 057 261.3165
СолЛизБО0624.01.202099.95−0.03−0.03%99.98100.199.95100.1100.01824824 065.643
СоллФин 0124.01.2020100.26−0.04−0.04%100.3100.3100.02100.3100.1518746 820.4217
СоллФин1P124.01.2020104.55+0.03+0.03%104.52103.61103.6104.56104.522 3682 475 045.631
СоломЛес0124.01.20209.05−1.79−16.51%10.849.979.059.979.56302 8674
СОПФ ФПФ 124.01.2020100.15−0.05−0.05%100.2100.15100.15100.15100.1533 004.51
СОЮЗ БО-0424.01.2020N/A99.98N/AN/AN/AN/A000
СПбГО3500124.01.2020105.75+0.71+0.68%105.04105.79105.7105.8105.775153 940.210
СПбГО3500224.01.2020N/A109.9N/AN/AN/AN/A000
СПбТел 0124.01.2020N/A104.85N/AN/AN/AN/A000
СПбТел 0224.01.2020100.8900%100.89100.89100.89100.89100.89100100 8903
СПбТел 0324.01.2020N/A100.89N/AN/AN/AN/A000
СПбТел 0424.01.2020102.29+0.39+0.38%101.9101.9101.9102.29102.21313 2862
СПбТел 0524.01.2020N/A107.75N/AN/AN/AN/A000
СПбТел 0724.01.2020107.2+0.01+0.01%107.19107.2106.61107.2107.03276295 395.445
СтаврКрай224.01.2020102.15+0.08+0.08%102.07102.08101.87102.18102.0817918 272.84113
СтаврКрай324.01.2020N/A116.49N/AN/AN/AN/A000
СТНТ БО-0124.01.2020N/AN/AN/AN/AN/AN/A000
СтржилинБ124.01.2020N/A65.21N/AN/AN/AN/A000
Стржилинв124.01.2020N/A98N/AN/AN/AN/A000
СтруктИнв124.01.2020N/A66.74N/AN/AN/AN/A000
СТТ 0124.01.202012.52+0.03+0.24%12.4912.7312.5212.8912.84243 080.94
СТТ 0224.01.2020N/A22N/AN/AN/AN/A000
СТТ 0324.01.202028.500%28.528.528.528.528.538551
СТТ БО-224.01.2020N/AN/AN/AN/AN/AN/A000
СТТ БО-324.01.2020N/AN/AN/AN/AN/AN/A000
СТТ БО-524.01.2020N/AN/AN/AN/AN/AN/A000
СУЭК-Ф1P2R24.01.2020102.35+0.05+0.05%102.3102.35102.35102.35102.35300307 0501
СУЭК-Ф1P3R24.01.2020N/A102.27N/AN/AN/AN/A000
СУЭК-Ф1P4R24.01.2020102.44+0.15+0.15%102.29102.29101.8102.44102.44401 097410 881 885.610
СУЭК-Фин0124.01.202097.02−2.98−2.98%10097.0297.0297.0297.0254 8514
СЭЗ 1P124.01.2020104.25−1.16−1.10%105.41105.4565.09105.5101.962 0012 040 171.881
СэтлГрБ1P124.01.2020104.29−0.01−0.01%104.3104.4104.15104.41104.291 1881 238 981.550
СэтлГрБ1P224.01.2020107.7+0.01+0.01%107.69107.7107.3107.7107.611 6081 730 397.556
ТаксФ БП124.01.2020106+0.7+0.66%105.3105.68105.3106105.781151 216 47747
ТАЛАНФБ1P124.01.2020100.95+0.24+0.24%100.71100.78100.6100.95100.95 8965 949 314.2293
ТамбовОб1724.01.2020105.9+0.85+0.81%105.05105.5105.5105.9105.763941 2489
ТамбовОбл224.01.2020N/A107.7N/AN/AN/AN/A000
ТамбовОбл324.01.2020109.7+3.44+3.24%106.26105.05105.05110.01109.151617 464.47
Татнфт1P124.01.2020100.65+0.04+0.04%100.61100.62100.62100.65100.642 9172 935 74121
ТГК-1 0324.01.2020N/A100N/AN/AN/AN/A000
ТГК-1 0424.01.2020N/A100N/AN/AN/AN/A000
ТелХолПБО224.01.2020N/AN/AN/AN/AN/AN/A000
ТелХолПБО324.01.2020103.16+0.64+0.62%102.52102.54102.34103.16102.511 2461 277 213.135
ТЕХЛиз 1P124.01.2020101.39+0.1+0.10%101.29100.93100.93101.39101.36153155 074.330
ТЕХЛиз 1P224.01.2020101+0.15+0.15%100.85101.38100.88101.38101.27645653 21540
Тинькофф1R24.01.2020103.3−0.02−0.02%103.32103.39102.95103.39103.11334344 372.239
Тинькофф2R24.01.2020104.700%104.7104.75104.36105.15104.531 1191 169 712.849
Тинькофф3R24.01.2020103.24−0.04−0.04%103.28103.47103103.47103.221 5641 614 30548
ТинькоффБ724.01.2020101.35+0.05+0.05%101.3101.02101.02101.35101.33489495 51010
ТКБ БО-224.01.2020N/A99N/AN/AN/AN/A000
ТКБ-С0424.01.2020104−0.99−0.94%104.99104.01103.51104.94104.18104108 343.616
ТКК кл. А124.01.2020N/AN/AN/AN/AN/AN/A000
ТКК кл. А224.01.2020N/AN/AN/AN/AN/AN/A000
ТКК кл. А324.01.2020N/AN/AN/AN/AN/AN/A000
ТКК кл. А424.01.2020N/AN/AN/AN/AN/AN/A000
ТКК кл.Б24.01.2020N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0224.01.2020N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0324.01.2020104.5+0.3+0.29%104.2104.34104.34104.94104.411 1051 153 724.116
ТКХ БП124.01.2020102.15−0.03−0.03%102.18102.19102.05102.27102.1913 72414 024 001.824
ТМК БО-524.01.2020101.8+0.5+0.49%101.3101.58101.58101.8101.77500508 836.87
ТМК БО-624.01.2020100.6100%100.61101.1100.59101.1100.73452455 292.517
ТМК БО-724.01.2020N/A105.26N/AN/AN/AN/A000
ТМэнерго 124.01.2020N/A75.58N/AN/AN/AN/A000
ТойотаБ1P124.01.2020101.5−0.1−0.10%101.6101.3101.2102101.37324328 423.29
ТойотаБ1P224.01.2020105.98+1.48+1.42%104.5105.98105.98105.98105.9844 239.22
ТойотаБ1P324.01.2020101.600%101.6101.8101.6101.8101.6115 55015 799 9009
ТомскАдм 624.01.2020N/A100N/AN/AN/AN/A000
ТомскАдм 724.01.2020N/A102.4N/AN/AN/AN/A000
Томсккаб0124.01.2020N/A101N/AN/AN/AN/A000
Томсккаб0224.01.2020N/A101N/AN/AN/AN/A000
ТомскОб 5524.01.2020107.5−0.5−0.46%108106.17106.17107.5107.381111 811.72
ТомскОб 6224.01.2020N/A103.24N/AN/AN/AN/A000
ТП Кир 1P124.01.2020N/AN/AN/AN/AN/AN/A000
ТрансКо1P124.01.2020102.6+0.2+0.20%102.4102.6102.6102.6102.622 0521
ТрансКонБ124.01.202010300%10310310310310311 0301
ТрансКонБ224.01.2020102.7−0.1−0.10%102.8102.7102.7102.7102.71515 4051
ТрансмхПБ224.01.202010500%105104.7104.5105104.549881 032 854.37
ТрансмхПБ324.01.2020104.400%104.4104.4104.4104.4104.422 0881
ТрансмхПБ424.01.2020100.64−0.06−0.06%100.7100.64100.64100.64100.6411 006.41
ТрансмшПБ124.01.2020100.13+0.03+0.03%100.1100.14100.07100.14100.081 5941 595 230.234
ТранснфБО524.01.2020104.5−0.2−0.19%104.7104.5103.75104.5104.52 7252 847 5805
ТранснфБО624.01.2020N/A108.45N/AN/AN/AN/A000
ТранснфБО724.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФ1P0124.01.2020N/A100.7N/AN/AN/AN/A000
ТрансФ1P0224.01.2020N/A100N/AN/AN/AN/A000
ТрансФ1P0324.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФ1P0424.01.2020100.9+0.2+0.20%100.7100.73100.6100.9100.728 4778 538 435.1184
ТрансФ1P0524.01.2020N/A101N/AN/AN/AN/A000
ТрансФ1P0624.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО2724.01.2020N/A105N/AN/AN/AN/A000
ТрансФБО2924.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО3024.01.2020N/A99.98N/AN/AN/AN/A000
ТрансФБО3124.01.2020N/A100.1N/AN/AN/AN/A000
ТрансФБО3224.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО3324.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО3424.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО3524.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО3624.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО3724.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО3824.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО3924.01.202010300%103103102.99103103899925 969.721
ТрансФБО4024.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО4124.01.2020N/A100N/AN/AN/AN/A000
ТрансФБО4224.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО4324.01.2020N/AN/AN/AN/AN/AN/A000
ТрансФБО4424.01.2020N/AN/AN/AN/AN/AN/A000
ТрейдбБОП124.01.2020102−0.02−0.02%102.02102.29101.9102.38102.133636 766.712
ТРИНФ Х Б124.01.2020N/A100.1N/AN/AN/AN/A000
ТрнфБО1P124.01.2020112+2+1.82%110113.5112113.5112.7522 2552
ТрнфБО1P1024.01.2020102.7500%102.75102.7599.51102.75100.354444 15416
ТрнфБО1P1124.01.2020101.35−0.14−0.14%101.49101.39101.35101.39101.36107108 452.55
ТрнфБО1P1224.01.2020104−1.99−1.88%105.991041041041043536 4001
ТрнфБО1P1324.01.2020100.99+0.06+0.06%100.93100.93100.8100.99100.92118119 087.87
ТрнфБО1P224.01.2020N/A109.7N/AN/AN/AN/A000
ТрнфБО1P324.01.2020109.99+0.72+0.66%109.27109.99109.99109.99109.992527 497.52
ТрнфБО1P424.01.2020N/A108N/AN/AN/AN/A000
ТрнфБО1P524.01.2020110.2+0.1+0.09%110.1110.1110.1110.2110.136 26739 929 9883
ТрнфБО1P624.01.2020103.61+0.27+0.26%103.34103.08102.83103.91103.128789 714.619
ТрнфБО1P724.01.2020101.98+0.01+0.01%101.97102.05101.72102.05102.051 0151 035 7714
ТрнфБО1P824.01.2020106.8+0.05+0.05%106.75106.8106.8106.84106.823335 249.63
ТрнфБО1P924.01.2020102.44+0.48+0.47%101.96102.46102.44102.89102.469496 316.19
Труд 1P-0124.01.2020107+0.1+0.09%106.9106.6106.3107106.74214228 433.422
ТТБИнвПр0124.01.2020N/A102N/AN/AN/AN/A000
УБРиР БО-524.01.2020N/A98.3N/AN/AN/AN/A000
УВЗ Б0124.01.2020N/A101.45N/AN/AN/AN/A000
УВЗ Б0224.01.2020101.38+0.28+0.28%101.1101.1101.07101.38101.14949 537.211
Удмурт201524.01.2020104.8+0.25+0.24%104.55104.97104.5104.97104.69880644 881.7245
Удмурт201624.01.2020119.79+0.05+0.04%119.74119.1119.1119.79119.34910 740.67
Удмуртия-724.01.2020100.65−0.23−0.23%100.88100.8100.65101.48100.6761762 113.5619
УльтраБ1P124.01.2020102.84+0.27+0.26%102.57102.5102.5102.84102.6914143 7627
Ульян.об1724.01.2020104.38−0.02−0.02%104.4104.4104.14104.4104.328790 762.115
УпрОтход0124.01.2020N/A98.9N/AN/AN/AN/A000
УпрОтход0224.01.2020N/A98.5N/AN/AN/AN/A000
УпрОтходБ124.01.2020N/AN/AN/AN/AN/AN/A000
УпрОтходБ224.01.2020N/AN/AN/AN/AN/AN/A000
УпрОтходНН24.01.2020N/A97.37N/AN/AN/AN/A000
УРАЛСИБ П124.01.2020N/A97N/AN/AN/AN/A000
УрКаПБО3P24.01.2020100.96−0.02−0.02%100.98100.98100.62100.98100.92727 243.85
УрКаПБО4P24.01.2020102.75+0.2+0.20%102.55102.69102.24102.75102.445 5135 647 380.467
УрКаПБО5P24.01.2020104.55+0.24+0.23%104.31104.45104.31104.55104.419681 010 716.914
ФинАвиа 0124.01.2020N/A7.15N/AN/AN/AN/A000
ФинАвиа 0224.01.2020N/A4.29N/AN/AN/AN/A000
Финанс-М 124.01.202055−5.5−9.09%60.560.015560.0157.5121 150.12
ФинСтанд0124.01.2020N/A100N/AN/AN/AN/A000
Финстоун0124.01.202070−9−11.39%79707070701913 30010
ФКОНС П0224.01.2020N/AN/AN/AN/AN/AN/A000
ФолксвБ1P224.01.2020103.5+0.01+0.01%103.49103.5103.5103.5103.522 0702
ФолксвБ1P324.01.2020104.65+0.05+0.05%104.6104.84104.4104.84104.541 3041 363 179.819
ФПК 1P-0124.01.2020106.3−0.2−0.19%106.5105.46105.46106.3106.2596101 997.63
ФПК 1P-0224.01.2020104.0400%104.04104.04104.04104.04104.049194 676.42
ФПК 1P-0324.01.2020102.5+0.15+0.15%102.35102.2101.8102.5102.312 1152 163 827.520
ФПК 1P-0424.01.2020N/A107.6N/AN/AN/AN/A000
ФПК 1P-0524.01.2020N/A100.45N/AN/AN/AN/A000
ФПК 1P-0624.01.2020N/A107N/AN/AN/AN/A000
ФПК 1P-0724.01.2020101.3+0.14+0.14%101.16101.3101.3101.3101.33 6873 734 9313
ФПКГарИнP324.01.2020101.3+0.3+0.30%101101.3101.3101.3101.31919 2474
ФридФинБО124.01.2020106.25+0.25+0.24%106106.4106.25106.4106.251 2031 278 2229
ФСИ 0124.01.2020N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б224.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б324.01.2020104.3500%104.35104.35104.35104.35104.352526 087.51
ФСК ЕЭС Б424.01.2020104.64−0.26−0.25%104.9103.8103.8104.64104.251515 637.53
ФСК ЕЭС-0624.01.2020N/A101.79N/AN/AN/AN/A000
ФСК ЕЭС-0724.01.2020N/A102N/AN/AN/AN/A000
ФСК ЕЭС-0824.01.2020N/A101.5N/AN/AN/AN/A000
ФСК ЕЭС-0924.01.2020N/A97N/AN/AN/AN/A000
ФСК ЕЭС-1024.01.2020N/A102N/AN/AN/AN/A000
ФСК ЕЭС-1124.01.2020N/A100N/AN/AN/AN/A000
ФСК ЕЭС-1324.01.2020 13:04:51102.8−0.52−0.50%103.32102.8102.8102.8102.811 0281
ФСК ЕЭС-1824.01.2020100.300%100.3100.3100.3100.3100.31212 0362
ФСК ЕЭС1Р124.01.2020107.52−0.53−0.49%108.05107.5107.5108.05107.597580 6923
ФСК ЕЭС-2124.01.2020N/A115N/AN/AN/AN/A000
ФСК ЕЭС-2224.01.2020 17:54:5999.2900%99.2999.399.2999.399.317 60217 478 7789
ФСК ЕЭС-2324.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2424.01.2020N/A99.95N/AN/AN/AN/A000
ФСК ЕЭС-2524.01.2020100+0.02+0.02%99.9810010010010077 0002
ФСК ЕЭС-2624.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2724.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2824.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2924.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3024.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3424.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3724.01.2020N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3824.01.2020N/AN/AN/AN/AN/AN/A000
ФудтрейдБ124.01.2020N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ124.01.2020104.29+0.69+0.67%103.6103.51103104.29103.63355367 899.653
ХабарКрай724.01.2020111+0.01+0.01%110.99120111120111.434246 8005
Хакас201324.01.2020101.65−0.05−0.05%101.7101.26101.26101.73101.612 587525 723.4448
Хакас201524.01.2020104.38−0.05−0.05%104.43104.43104.19104.43104.2924050 060.0631
Хакас201624.01.2020112.33−0.05−0.04%112.38112.38112.29112.45112.386 6517 474 556.173
ХКФБанкБ0624.01.2020104.3+0.23+0.22%104.07104.35104.3104.36104.368 0208 369 661.56
ХКФинБ1P224.01.202010500%105105.5105105.5105.452930 5804
ХКФинБ1P324.01.2020105.25+0.02+0.02%105.23105.21105.21105.25105.2322 104.62
ХМАО 1024.01.2020N/A106.98N/AN/AN/AN/A000
ХМАО 1124.01.2020103.65+1.45+1.42%102.2103103103.75103.12180185 615.310
ЦентрИБ1Р424.01.2020N/A100N/AN/AN/AN/A000
ЦентрИБ1Р524.01.2020N/A100N/AN/AN/AN/A000
ЦентрИБ1Р624.01.2020N/A102.25N/AN/AN/AN/A000
ЦППК 1P-0224.01.2020104.79+0.44+0.42%104.35104.35104.2104.79104.353 8394 005 925.132
ЦППК П1Б124.01.2020N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P124.01.2020N/A104N/AN/AN/AN/A000
ЧеркизБ1P224.01.2020101.8+0.26+0.26%101.54101.56101.31101.8101.5114 95215 177 977.132
ЧЗПСН-П Б124.01.2020106.48+0.51+0.48%105.97105.97105.97106.48106.2554588 32558
ЧЗПСНП БП124.01.2020102.19−0.06−0.06%102.25102.25101.91102.25102.03685698 890.260
ЧТПЗ 1P124.01.2020103.64+0.29+0.28%103.35103.5103.45103.75103.62101 997105 709 766.810
ЧТПЗ 1P224.01.2020106.34+0.01+0.01%106.33106.29106.29106.34106.3176187 087.715
ЧТПЗ 1P324.01.2020109.49+0.04+0.04%109.45109.6109.36109.6109.59 48710 388 08527
ЧТПЗ 1P424.01.2020N/A103.49N/AN/AN/AN/A000
Шевченк1Р124.01.2020102.22+0.49+0.48%101.73101.99101.73102.22101.952 7972 851 656.4134
ЭБИС Б1P0124.01.2020102.89+0.53+0.52%102.36102.64102.12102.89102.399092 150.718
ЭБИС Б1P0224.01.2020102.19+0.11+0.11%102.08103.24101.91103.24102.143737 823.915
ЭконЛиз1P124.01.2020102.47+1.08+1.07%101.39101.39101.39102.47101.573737 579.57
Экспоб Б0224.01.2020100.25−0.05−0.05%100.3100.3100.11100.3100.22 4992 504 247.988
ЭлемЛиз1P124.01.2020102.35+0.44+0.43%101.91102.08101.91102.35102.07362154 823.3929
ЭлемЛиз1P224.01.2020103.94+0.14+0.13%103.8103.75102.5103.97103.37457393 053.6128
ЭлемЛизБО424.01.2020N/A100.9N/AN/AN/AN/A000
ЭлщитСтБП124.01.2020102.39+0.21+0.21%102.18102.18101.27102.4102.22354361 860.756
Энел 1P-2R24.01.2020N/AN/AN/AN/AN/AN/A000
Энел 1P-3R24.01.2020N/A102.7N/AN/AN/AN/A000
ЭНКО 1P0124.01.2020100.2+0.1+0.10%100.1100.2100.1100.2100.18240240 420.513
ЭТС 1Р0124.01.2020102.5+0.1+0.10%102.4102.9102.5102.9102.727374 988.68
ЮАИЗ 1-00124.01.2020103.89+0.01+0.01%103.88103.89103.89103.89103.8922 077.81
ЮАИЗ 1-00224.01.2020102.97+0.32+0.31%102.65102.96102.96102.97102.97110113 266.83
ЮниМетр0124.01.2020100.87+0.61+0.61%100.26100.51100.5100.87100.6146146 876.826
Якут 3500624.01.2020103.95+0.15+0.14%103.8103.95103.76103.95103.956212 889.2420
Якут-07 об24.01.2020102.17−0.04−0.04%102.21102102102.17102.12487 352.519
Якут-08 об24.01.2020104.0800%104.08104.08104.08104.09104.09252157 379.885
Якут-09 об24.01.2020N/A106.99N/AN/AN/AN/A000
Якут-10 об24.01.2020104−0.19−0.18%104.19104.19104104.19104.024647 849.43
Якут-11 об24.01.2020N/A108.37N/AN/AN/AN/A000
Якут-12 об24.01.2020108+0.28+0.26%107.7210810810810895102 6004
Якут-13 об24.01.2020N/A102.3N/AN/AN/AN/A000
ЯмалСтИн 124.01.2020N/A109.95N/AN/AN/AN/A000
ЯНАО-201624.01.2020105.35−0.03−0.03%105.38105.54105.35105.54105.36172108 735.849
ЯНАО2017-224.01.2020N/A100N/AN/AN/AN/A000
ЯрОбл 201624.01.2020107.08−2.86−2.60%109.94109107.07109107.632420 665.5215
ЯрОбл 201724.01.2020110.89+2.06+1.89%108.83110.89110.89110.89110.8911 108.91
ЯрОбл3501624.01.2020105.15−0.05−0.05%105.2105.15105.15105.15105.1511 051.51
ЯрОбл3501724.01.2020104.9500%104.95104.95104.95104.95104.952930 435.55
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.