Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
BCS 05/24 24.01.2020 102.88 −2.62 −2.48% 105.5 102.88 102.88 102.88 102.88 18 1 851 840 9
BCS 07/21 24.01.2020 94.14 +0.14 +0.15% 94 94.14 94.14 94.14 94.14 1 94 140 1
BCS 08/20 24.01.2020 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 24.01.2020 85 +1.99 +2.40% 83.01 85 85 85 85 1 85 000 1
BCS 09/23 24.01.2020 N/A 93.5 N/A N/A N/A N/A 0 0 0
BCS 10/21 24.01.2020 N/A 101.75 N/A N/A N/A N/A 0 0 0
BCS 12/21 24.01.2020 N/A 94.8 N/A N/A N/A N/A 0 0 0
BCS 4/21 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
BCS Ladder 24.01.2020 N/A 114 N/A N/A N/A N/A 0 0 0
BCS MICEX 24.01.2020 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 24.01.2020 N/A 120.22 N/A N/A N/A N/A 0 0 0
BCS PFGRA 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 24.01.2020 101.55 −0.44 −0.43% 101.99 101.55 101.55 101.55 101.55 1 355 425 1
BCS06/24-7 24.01.2020 98.97 +0.97 +0.99% 98 97.98 97.6 98.99 98.31 28 2 752 560 10
BCS08/22 24.01.2020 N/A 102.99 N/A N/A N/A N/A 0 0 0
BCS12/23-3 24.01.2020 98.5 +0.5 +0.51% 98 97.36 97.36 98.5 98.33 10 983 340 5
BCS12/24-2 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
BCS12/24-4 24.01.2020 105 0 0% 105 105 105 105 105 1 105 000 1
BCS12/24-B 24.01.2020 N/A 105.99 N/A N/A N/A N/A 0 0 0
BCS12/24-D 24.01.2020 100 0 0% 100 100 100 100 100 185 18 500 000 46
BCS3108/21 24.01.2020 N/A 105 N/A N/A N/A N/A 0 0 0
BCSALORLV1 24.01.2020 100 0 0% 100 99.99 99.99 100 100 2 149 992.5 2
CBOM 05/25 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
iДЭНИКОЛБ1 24.01.2020 89.75 +0.78 +0.88% 88.97 90 88.45 90 89.38 13 092 11 700 301.8 565
iРОСНАН1П1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 24.01.2020 102.32 +0.03 +0.03% 102.29 102.36 102.3 102.36 102.33 4 989 5 105 454.1 30
iРОСНАНО 6 24.01.2020 114.48 +0.58 +0.51% 113.9 113.63 113.62 114.48 114.41 126 144 159 6
iРОСНАНО 7 24.01.2020 115.8 +0.03 +0.03% 115.77 115.8 115.77 115.8 115.61 28 660 33 183 277 9
iРОСНАНО 8 24.01.2020 104.8 0 0% 104.8 104.9 104.32 104.9 104.77 323 338 406.9 25
iСЛТ 1Р1 24.01.2020 101.6 +0.1 +0.10% 101.5 101.4 101.4 101.82 101.64 3 177 3 229 005.7 53
iСЛТ001P02 24.01.2020 103.53 +0.08 +0.08% 103.45 103.45 103.45 103.65 103.46 13 534 14 002 693.6 40
iУОМЗ БО-2 24.01.2020 101.9 +0.4 +0.39% 101.5 102.06 101.9 102.06 102.03 30 30 610 3
iУОМЗ Б-П1 24.01.2020 N/A 103.5 N/A N/A N/A N/A 0 0 0
RUS-20 24.01.2020 N/A N/A N/A N/A N/A 100.7736 0 0 0
RUS-22 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 24.01.2020 N/A 172.9001 N/A N/A N/A 172.9578 0 0 0
RUS-29 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 24.01.2020 113.6589 −1.5513 −1.35% 115.2102 113.6589 113.6589 113.6589 113.8186 5 000 117 942.65 1
RUS-35 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 24.01.2020 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 24.01.2020 100 −2 −1.96% 102 102 100 102 100.98 100 100 979.2 8
АбсолютБC1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 24.01.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 24.01.2020 N/A 100.12 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 24.01.2020 101.83 +0.19 +0.19% 101.64 101.83 101.83 101.84 101.84 308 313 665.7 11
АВТОБФ БП1 24.01.2020 100.65 −0.31 −0.31% 100.96 100.65 100.65 100.65 100.65 2 2 013 1
АВТОБФ БП2 24.01.2020 101.88 −0.01 −0.01% 101.89 101.88 101.8 101.88 101.85 663 675 261.4 17
Автодор1P1 24.01.2020 103.4 0 0% 103.4 103.4 103.4 103.4 103.4 777 803 418 3
Автодор2Р1 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
Автодор2Р2 24.01.2020 101.3 +0.04 +0.04% 101.26 101.3 101.3 101.3 101.3 2 2 026 1
Автодор2Р3 24.01.2020 103 −0.29 −0.28% 103.29 102.85 102.85 103 103 2 600 2 677 994 7
Автодор2Р4 24.01.2020 102.55 +1.55 +1.53% 101 102.6 102.45 102.6 102.52 120 123 024 5
Автодор2Р5 24.01.2020 101.29 +0.04 +0.04% 101.25 101.24 101.2 101.5 101.3 6 804 6 890 278.5 13
АгроКомБО1 24.01.2020 2.52 −0.13 −4.91% 2.65 2.74 1.1 2.94 1.81 5 109 92 652.8 112
Агронова01 24.01.2020 99.92 +0.01 +0.01% 99.91 100.55 99.92 100.55 100.24 2 2 004.7 2
АЗБУКАВКП1 24.01.2020 103.9 0 0% 103.9 103.84 103.76 104 103.9 13 342 13 862 476.9 156
АйДиЭфБ01 24.01.2020 100.58 0 0% 100.58 100.39 100.39 100.6 100.55 589 592 241 52
АИЖ11-1А1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-11 А2 24.01.2020 N/A 100.65 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 24.01.2020 N/A 101.05 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 24.01.2020 N/A 102.4 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 24.01.2020 N/A 105.3 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
Акрон 04 24.01.2020 101.45 −0.05 −0.05% 101.5 101.45 101.45 101.45 101.45 1 1 014.5 1
Акрон 05 24.01.2020 101.45 −0.05 −0.05% 101.5 101.45 101.45 101.45 101.45 68 68 986 4
Акрон Б1P1 24.01.2020 N/A 102.3 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 24.01.2020 N/A 103.25 N/A N/A N/A 103.5 0 0 0
Акрон Б1P3 24.01.2020 102.4 +0.55 +0.54% 101.85 102.4 102.35 102.4 102.4 709 726 009.9 6
АЛЬФА БО39 24.01.2020 101.5 +0.01 +0.01% 101.49 101.5 101.5 101.5 101.5 9 9 135 2
АЛЬФА БО40 24.01.2020 100.95 −0.24 −0.24% 101.19 100.95 100.95 100.95 100.95 13 399 13 526 290.5 2
Альфа-Б2Р1 24.01.2020 16:13:00 102.73 −0.01 −0.01% 102.74 102.74 101.96 102.74 102.54 18 18 456 5
АЛЬФА-Б2Р2 24.01.2020 105.04 +0.55 +0.53% 104.49 104.4 102.1 105.04 104.3 15 986 16 673 501.1 50
АЛЬФА-Б2Р3 24.01.2020 106.1 0 0% 106.1 106.2 106.1 106.2 106.1 170 180 376 14
АЛЬФА-Б2Р4 24.01.2020 102.85 +0.45 +0.44% 102.4 102.85 102.85 102.85 102.85 55 56 567.5 1
АЛЬФА-Б2Р5 24.01.2020 103.41 +0.03 +0.03% 103.38 103.2 102.94 103.41 103.06 1 010 1 040 927.9 10
АльфаБО-13 24.01.2020 100.1 −0.7 −0.69% 100.8 100.5 100.1 100.5 100.49 600 602 960 9
АльфаБО-14 24.01.2020 104 +1 +0.97% 103 103.2 103.2 104 103.6 4 4 144 4
АльфаБО-15 24.01.2020 N/A 105.57 N/A N/A N/A N/A 0 0 0
АльфаБО-16 24.01.2020 N/A 104 N/A N/A N/A N/A 0 0 0
АльфаБО-17 24.01.2020 105 −1 −0.94% 106 105 105 105 105 9 500 9 975 000 1
АльфаБО-18 24.01.2020 99.67 +0.22 +0.22% 99.45 100 99.41 100 99.55 722 718 724 103
АльфаБО-19 24.01.2020 104 +0.84 +0.81% 103.16 103.46 103.43 105.8 103.62 18 18 651.2 8
АльфаБО-20 24.01.2020 100.51 −2.24 −2.18% 102.75 102.9 100.51 102.9 102.53 64 65 617 6
АльфаБО-21 24.01.2020 101.68 +0.32 +0.32% 101.36 101.68 101.68 101.68 101.68 95 96 596 5
АльфаБО-22 24.01.2020 101.29 −0.01 −0.01% 101.3 101.3 101.29 101.3 101.3 298 301 873.5 4
АПРИФП БП1 24.01.2020 105.38 +0.31 +0.30% 105.07 105.94 104.7 105.95 105.33 438 461 359.6 82
АПРИФП БП2 24.01.2020 102.06 +0.19 +0.19% 101.87 102.05 101.95 102.06 102.02 655 668 203.7 87
АПРИФП БП3 24.01.2020 101.17 +0.18 +0.18% 100.99 100.98 100.9 101.18 101.03 3 685 3 723 050.7 153
Апт36,61P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 24.01.2020 100 −1.2 −1.19% 101.2 100 100 100 100 1 1 000 1
АРАГОН БП2 24.01.2020 101 −0.5 −0.49% 101.5 101 101 101 101 1 1 010 1
АРАГОН об 24.01.2020 101 −0.5 −0.49% 101.5 101 101 101 101 1 1 010 1
АрчерФин01 24.01.2020 2.59 −1.73 −40.05% 4.32 2.59 2.59 2.59 2.59 3 77.7 3
АС ФИН1Р1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Атомстр 01 24.01.2020 105.9 −1.02 −0.95% 106.92 105.99 105.01 105.99 105.18 763 802 512.6 47
АтомэнпБО7 24.01.2020 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 24.01.2020 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 24.01.2020 84.97 −0.26 −0.31% 85.23 85.05 84.82 85.08 84.95 1 150 976 948.7 64
БалтЛизБО1 24.01.2020 N/A 108 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 24.01.2020 101.01 −20.28 −16.72% 121.29 97.22 97.22 101.01 99.12 2 991.15 2
БалтЛизБО3 24.01.2020 N/A 106 N/A N/A N/A N/A 0 0 0
БалтЛизБП1 24.01.2020 101.86 +0.62 +0.61% 101.24 101.15 101.02 101.86 101.18 1 234 424 507.87 107
БалтЛизБП2 24.01.2020 103.9 −0.1 −0.10% 104 103.9 103.9 103.9 103.9 100 93 510 4
БанкГПБ1Р1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт8об 24.01.2020 107.8 −2.2 −2.00% 110 100.93 100.93 107.8 105.51 3 949.59 2
Башнефть04 24.01.2020 107 +5 +4.90% 102 107 107 107 107 1 1 070 1
Башнефть06 24.01.2020 103.64 −0.45 −0.43% 104.09 104.1 103.64 104.1 104.09 418 435 099.8 7
Башнефть07 24.01.2020 18:22:39 100.3 +0.1 +0.10% 100.2 100.5 100.05 100.5 100.3 83 83 249 6
Башнефть08 24.01.2020 N/A 106.5 N/A N/A N/A N/A 0 0 0
Башнефть09 24.01.2020 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 20 20 140 1
БашнфБ1P1R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 24.01.2020 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 24.01.2020 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 24.01.2020 N/A 117.4 N/A N/A N/A N/A 0 0 0
БашнфтБО7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 24.01.2020 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 24.01.2020 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги1Р1 24.01.2020 102.9 −0.02 −0.02% 102.92 102.85 102.84 102.9 102.87 1 314 1 351 701 56
Беларусь03 24.01.2020 104.01 0 0% 104.01 104.01 103.72 104.23 103.8 1 094 1 135 576.7 34
Беларусь04 24.01.2020 103.95 +0.03 +0.03% 103.92 103.92 103 103.95 103.69 3 869 4 011 935.5 44
БелгОб2013 24.01.2020 101.86 −0.53 −0.52% 102.39 102.79 101.86 102.79 102.33 8 1 637.2 2
БелгОб2014 24.01.2020 106.96 −0.24 −0.22% 107.2 107.02 106.76 107.22 106.96 1 338 71 557.63 82
БелгОб2015 24.01.2020 103.21 +0.25 +0.24% 102.96 103.49 102.62 103.49 102.94 153 15 750.44 15
БелгОб2016 24.01.2020 104.4 +0.01 +0.01% 104.39 104.4 104.4 104.4 104.4 10 10 440 1
БелгОб2017 24.01.2020 106.49 +0.49 +0.46% 106 106.49 106.49 106.49 106.49 2 2 129.8 1
БелОб34012 24.01.2020 N/A 106.5 N/A N/A N/A N/A 0 0 0
БелОб34013 24.01.2020 102 −7.96 −7.24% 109.96 102.02 102 102.02 102 28 28 560.2 6
БелугаБО-4 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
БелугаБО-5 24.01.2020 N/A 102.2 N/A N/A N/A N/A 0 0 0
БелугаБП1 24.01.2020 104 0 0% 104 104 104 104 104 6 6 240 2
БелугаБП2 24.01.2020 107.11 +0.61 +0.57% 106.5 105.21 105.21 107.11 106.82 168 179 409.5 34
БелугаБП3 24.01.2020 103.05 −0.29 −0.28% 103.34 103.01 103.01 103.3 103.13 327 337 247.1 25
БизнКонс 1 24.01.2020 N/A 65 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 24.01.2020 104.55 0 0% 104.55 104.25 104.25 104.55 104.25 960 1 000 806 2
БКЕ БО 1P3 24.01.2020 105.9 −0.05 −0.05% 105.95 105.95 105.4 105.95 105.86 6 152 6 512 553 27
БКЗФин 01 24.01.2020 N/A 85 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 24.01.2020 100 0 0% 100 100 100 100 100 113 113 000 4
БСК 1P1 24.01.2020 102.25 −0.7 −0.68% 102.95 102.95 102.25 102.95 102.26 2 520 2 577 014.2 25
БЭЛТИ БОП1 24.01.2020 101.54 +0.14 +0.14% 101.4 101.25 100.7 101.75 101.14 348 351 962.2 30
БЭЛТИ БОП2 24.01.2020 100.08 0 0% 100.08 100.09 100.04 100.1 100.07 2 432 2 433 822.5 117
ВБРР 1P-03 24.01.2020 102.47 −0.01 −0.01% 102.48 102.47 102.47 102.47 102.47 9 000 9 222 300 1
ВБРР Б1P1 24.01.2020 N/A 101.6 N/A N/A N/A N/A 0 0 0
ВБРР Б1P2 24.01.2020 102.15 −0.35 −0.34% 102.5 102.05 101.8 102.15 101.9 14 116 14 384 226.5 8
ВейлФин1 24.01.2020 N/A 75 N/A N/A N/A N/A 0 0 0
ВертолетБ1 24.01.2020 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 24.01.2020 N/A 101.51 N/A N/A N/A N/A 0 0 0
ВертолетБ3 24.01.2020 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВертолетБ4 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 24.01.2020 N/A 91 N/A N/A N/A N/A 0 0 0
ВлгОб35006 24.01.2020 103.3 −0.2 −0.19% 103.5 103.04 103.04 103.84 103.3 93 428 24 128 065.33 32
ВлгОб35007 24.01.2020 104.96 +0.15 +0.14% 104.81 105.15 104.69 105.18 104.81 2 831 2 967 194.7 44
ВолгКапПБ1 24.01.2020 6.26 +0.01 +0.16% 6.25 6.28 6.26 6.28 6.26 27 1 690.4 4
Волгогр 08 24.01.2020 103.77 −0.03 −0.03% 103.8 103.79 103.01 103.79 103.61 99 41 030.2 15
ВолгСпорт1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВостЭксБ 3 24.01.2020 100 0 0% 100 100 100 100 100 4 800 000 48 000 4
ВСИА2012 А 24.01.2020 N/A 102.76 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 24.01.2020 102 +0.7 +0.69% 101.3 101.49 101.31 102.01 101.91 557 567 635.5 28
ВсИнстрБО2 24.01.2020 101.89 0 0% 101.89 101.87 101.85 101.9 101.88 318 323 970.3 29
ВСК 01P-01 24.01.2020 101.2 +0.05 +0.05% 101.15 101.2 101.2 101.2 101.2 10 10 120 1
ВТБ 2ИПА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-10 24.01.2020 100.88 +0.1 +0.10% 100.78 100.7 100.7 100.94 100.81 2 489 2 509 113.3 30
ВТБ Б-1-11 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-13 24.01.2020 100.95 +0.06 +0.06% 100.89 100.89 100.77 100.98 100.87 1 295 1 306 258.1 25
ВТБ Б-1-18 24.01.2020 101 +0.67 +0.67% 100.33 100.38 100.38 101 100.74 927 933 849.6 35
ВТБ Б-1-25 24.01.2020 100.68 +0.04 +0.04% 100.64 100.51 100.5 100.74 100.69 591 595 101.4 11
ВТБ Б-1-26 24.01.2020 100.87 +0.02 +0.02% 100.85 100.88 100.79 100.88 100.8 505 509 041.2 4
ВТБ Б-1-27 24.01.2020 100.35 +0.08 +0.08% 100.27 100.39 100.32 100.39 100.32 3 754 3 766 123.2 15
ВТБ Б-1-28 24.01.2020 100.48 +0.03 +0.03% 100.45 100.54 100.4 100.55 100.46 1 650 1 657 570.7 31
ВТБ Б-1-29 24.01.2020 100.7 +0.14 +0.14% 100.56 100.62 100.5 100.82 100.52 1 746 1 755 036.2 36
ВТБ Б-1-30 24.01.2020 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-31 24.01.2020 100.58 +0.17 +0.17% 100.41 100.67 100.58 100.69 100.64 46 46 292.8 12
ВТБ Б-1-33 24.01.2020 100.5 −0.05 −0.05% 100.55 100.45 100.45 100.76 100.48 2 569 2 581 366 10
ВТБ Б-1-35 24.01.2020 97 −0.79 −0.81% 97.79 96.64 96.64 99.65 96.87 368 356 481.9 10
ВТБ Б-1-36 24.01.2020 100.1 −0.04 −0.04% 100.14 100.15 100.09 100.22 100.14 453 453 648.8 20
ВТБ Б-1-38 24.01.2020 100.52 +0.01 +0.01% 100.51 100.56 100.21 100.57 100.31 1 650 1 655 179.2 16
ВТБ Б-1-39 24.01.2020 96.28 +0.22 +0.23% 96.06 96.2 96.01 96.57 96.21 365 351 183.2 25
ВТБ Б-1-40 24.01.2020 100.87 +0.18 +0.18% 100.69 100.9 100.6 100.9 100.76 10 10 075.7 5
ВТБ Б-1-41 24.01.2020 100.06 −0.06 −0.06% 100.12 100.15 100.02 100.33 100.14 2 818 2 821 877.4 37
ВТБ Б-1-43 24.01.2020 100.08 +0.03 +0.03% 100.05 100.01 100.01 100.23 100.11 824 824 912.9 8
ВТБ Б-1-45 24.01.2020 97.3 +0.2 +0.21% 97.1 97.33 96.86 97.33 97.29 123 119 666.5 7
ВТБ Б-1-47 24.01.2020 99.94 +2.83 +2.91% 97.11 99.78 97.03 99.95 99.02 351 347 551.7 70
ВТБ Б-1-48 24.01.2020 100.07 +0.06 +0.06% 100.01 100 100 100.17 100.05 2 941 2 942 389.2 38
ВТБ Б-1-49 24.01.2020 100.19 +0.04 +0.04% 100.15 100.87 100 100.94 100.55 872 876 791.6 40
ВТБ Б-1-8 24.01.2020 103.51 +0.01 +0.01% 103.5 103.6 103.41 103.85 103.56 222 229 905.9 14
ВТБ БО-26 24.01.2020 100.9 −0.11 −0.11% 101.01 100.75 100.75 101 100.85 1 687 1 701 306.8 33
ВТБ БО-30 24.01.2020 101.59 +0.78 +0.77% 100.81 101.59 101.59 101.59 101.59 7 7 111.3 3
ВТБ БО-43 24.01.2020 100.78 +0.18 +0.18% 100.6 100.6 100.6 101.19 100.62 15 414 15 509 609.9 10
ВЦЗ 1P1R 24.01.2020 105.4 +0.2 +0.19% 105.2 105.03 105.02 105.4 105.19 347 365 018.8 16
ВымпелКБО2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ВымпелКом1 24.01.2020 N/A 100.83 N/A N/A N/A N/A 0 0 0
ВымпелКом2 24.01.2020 N/A 124.88 N/A N/A N/A N/A 0 0 0
ВымпелКом4 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-12 24.01.2020 105.78 +0.78 +0.74% 105 105.79 105.78 105.8 105.8 57 60 305 5
ВЭБ 1P-13 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 24.01.2020 N/A 102.65 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 24.01.2020 105.68 +0.18 +0.17% 105.5 105.69 105.68 105.7 105.69 35 36 992.6 4
ВЭБ 1P-17 24.01.2020 105.34 −1.65 −1.54% 106.99 105.84 105.34 105.84 105.43 2 557 2 695 917.9 5
ВЭБ ПБО1Р1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 24.01.2020 N/A 103.22 N/A N/A N/A 103.1722 0 0 0
ВЭБ ПБО1Р5 24.01.2020 N/A 105.87 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р8 24.01.2020 N/A 104.244 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 24.01.2020 103.4 +0.15 +0.15% 103.25 103.25 102.73 103.41 103.32 11 604 11 989 721.5 109
ВЭБ.РФ 06 24.01.2020 101.6 −0.09 −0.09% 101.69 101.69 101.6 101.69 101.65 16 16 264.3 3
ВЭБ.РФ 08 24.01.2020 102.62 −0.03 −0.03% 102.65 102.62 102.62 102.62 102.62 132 135 458.4 3
ВЭБ.РФ 09 24.01.2020 103.19 +0.2 +0.19% 102.99 103.19 103.16 103.19 103.18 31 31 986 5
ВЭБ.РФ 10 24.01.2020 N/A 103.37 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 24.01.2020 N/A 107.49 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 24.01.2020 N/A 104.35 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 24.01.2020 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 37 38 665 1
ВЭБ.РФ 31 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 24.01.2020 N/A 101.6 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 24.01.2020 102.25 +0.15 +0.15% 102.1 102.1 102.1 102.25 102.22 4 669 4 772 835.9 22
ВЭБ1P-К213 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К215 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К218 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К219 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К222 24.01.2020 100 N/A 100 100 100 100 1 1 000 1
ВЭБUSD1P-1 24.01.2020 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 24.01.2020 104 0 0% 104 104 104 104 104 31 3 224 1
ВЭБлизБ04 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 24.01.2020 100.02 −1.93 −1.89% 101.95 100.01 100.01 100.02 100.01 9 9 001 7
ВЭБлизБ06 24.01.2020 N/A 106.09 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 24.01.2020 N/A 103.52 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 24.01.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 24.01.2020 N/A 100.95 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 24.01.2020 101.88 0 0% 101.88 101.88 101.88 101.88 101.88 1 1 018.8 1
ВЭБлизинг9 24.01.2020 101 +0.49 +0.49% 100.51 101.18 101 101.18 101.14 20 20 227 6
ВЭБПБО1Р10 24.01.2020 100.8 −0.05 −0.05% 100.85 100.7 100.4 100.85 100.49 16 837 16 919 226.4 127
ВЭБПБО1Р11 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 24.01.2020 N/A 105.5 N/A N/A N/A N/A 0 0 0
Газпнф1P2R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 24.01.2020 104.02 −0.09 −0.09% 104.11 104.45 104 104.45 104.22 2 397 2 498 158.2 79
Газпнф1P4R 24.01.2020 105.5 −0.12 −0.11% 105.62 105.55 105.5 105.55 105.55 92 97 105.5 4
Газпнф1P5R 24.01.2020 N/A 104.9 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 24.01.2020 18:34:33 103.05 +0.06 +0.06% 102.99 103 103 103.05 103.03 546 562 528 9
Газпнф3P1R 24.01.2020 101.27 +0.26 +0.26% 101.01 101.38 101.27 101.38 101.35 430 435 800.8 11
Газпнф3P2R 24.01.2020 102.9 +0.01 +0.01% 102.89 103.26 102.87 103.26 102.92 21 927 22 567 047.1 31
Газпрнеф10 24.01.2020 N/A 101.58 N/A N/A N/A N/A 0 0 0
ГазпрнефБ1 24.01.2020 105.69 +1.63 +1.57% 104.06 105.69 105.69 105.69 105.69 4 4 227.6 2
ГазпрнефБ3 24.01.2020 N/A 105.3 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 24.01.2020 105.39 +0.19 +0.18% 105.2 105.39 105.39 105.39 105.39 17 17 916.3 1
ГазпромБ19 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 24.01.2020 N/A 107.25 N/A N/A N/A N/A 0 0 0
ГазпромБ23 24.01.2020 N/A 107.25 N/A N/A N/A N/A 0 0 0
ГазпромБО7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 24.01.2020 104.99 +0.99 +0.95% 104 104.75 104.75 104.99 104.91 3 315 3 477 608.4 5
ГазпромКP2 24.01.2020 105.45 −0.05 −0.05% 105.5 105.45 105 105.45 105.3 202 032 212 742 739.5 6
ГазпромКБ1 24.01.2020 103.39 +0.05 +0.05% 103.34 103.39 103.39 103.39 103.39 1 1 033.9 1
ГазпромКБ2 24.01.2020 N/A 110 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 24.01.2020 N/A 102.25 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 24.01.2020 109.15 0 0% 109.15 109 108.98 109.48 109.15 6 102 6 660 202.2 93
ГазпромКБ6 24.01.2020 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 24.01.2020 99.98 −0.01 −0.01% 99.99 99.99 99.84 100 99.98 16 696 16 691 813.2 932
ГарИнв1P06 24.01.2020 99.76 +0.25 +0.25% 99.51 99.61 99.5 99.95 99.73 3 764 3 753 653.8 88
ГИДРОМАШБ1 24.01.2020 100.31 +0.31 +0.31% 100 100 100 100.39 100 15 664 15 664 586.6 14
ГлДорога 3 24.01.2020 N/A 96.11 N/A N/A N/A N/A 0 0 0
ГлДорога 6 24.01.2020 N/A 93 N/A N/A N/A N/A 0 0 0
ГлДорога 7 24.01.2020 N/A 86 N/A N/A N/A N/A 0 0 0
ГПБ 12 24.01.2020 N/A 102.95 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 24.01.2020 107.9 −0.49 −0.45% 108.39 108.33 107.83 108.4 108.09 1 180 1 275 423.5 24
ГПБ 1P-06P 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 24.01.2020 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 24.01.2020 N/A 104.18 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 24.01.2020 N/A 102.08 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 24.01.2020 N/A 100.19 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 24.01.2020 99.82 −0.46 −0.46% 100.28 99.82 99.82 99.82 99.82 2 1 996.4 2
ГПБ БО-13 24.01.2020 100.72 −0.19 −0.19% 100.91 101.03 100.72 101.17 100.86 1 195 1 205 243 17
ГПБ БО-14 24.01.2020 101 −0.4 −0.39% 101.4 101.41 101 101.55 101.17 440 445 130 16
ГПБ БО-15 24.01.2020 101.4 −0.21 −0.21% 101.61 101.16 101.1 101.4 101.1 5 059 5 114 895.2 16
ГПБ БО-16 24.01.2020 N/A 102.05 N/A N/A N/A N/A 0 0 0
ГПБ БО-17 24.01.2020 102.74 +0.04 +0.04% 102.7 102.74 102.74 102.74 102.74 249 255 822.6 4
ГПБ БО-18 24.01.2020 101.9 −0.1 −0.10% 102 102 101.9 102 101.97 1 037 1 057 419 2
ГПБ БО-19 24.01.2020 102.08 −0.32 −0.31% 102.4 102.2 102.05 102.6 102.06 7 346 7 497 563.4 18
ГПБ БО-23 24.01.2020 100.35 +0.05 +0.05% 100.3 100.35 100.33 100.35 100.35 622 624 147 4
ГПБ БО-24 24.01.2020 102.7 +0.03 +0.03% 102.67 102.69 102.69 102.7 102.7 378 388 200 2
ГПБ БО-25 24.01.2020 102.48 +0.5 +0.49% 101.98 101.41 101.41 102.48 102.05 5 5 102.6 2
ГПБ001P03P 24.01.2020 105.6 −1.3 −1.22% 106.9 106 105.6 107 106.37 171 181 885 7
ГПБ001P09P 24.01.2020 105.7 +0.9 +0.86% 104.8 104.5 104.5 105.7 105.7 2 585 2 732 249 4
ГПБ001P10P 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 24.01.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ГПБ001P12P 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 24.01.2020 N/A 104.85 N/A N/A N/A N/A 0 0 0
ГПБ001P14P 24.01.2020 101.1 +0.1 +0.10% 101 101.1 101.1 101.1 101.1 307 310 377 2
ГПБ002P-03 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-04 24.01.2020 N/A 102.99 N/A N/A N/A N/A 0 0 0
ГПБ002P-05 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ГПБ002P-07 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ГПБ002P-08 24.01.2020 N/A 98 N/A N/A N/A N/A 0 0 0
ГПБ002P-09 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-10 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-11 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ГПБ002P-12 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 24.01.2020 100 0 0% 100 100 100 100 100 85 85 000 1
ГрузЦ БОП1 24.01.2020 101.02 −0.19 −0.19% 101.21 101.02 101.02 101.5 101.16 7 354 050 7
ГрузЦ БОП2 24.01.2020 106.8 +1.8 +1.71% 105 104.26 104.26 106.8 106.3 11 116 928 8
ГрузЦ БОП3 24.01.2020 108.19 −0.27 −0.25% 108.46 108.47 108 108.47 108.17 13 140 616 10
ГСС БО-05 24.01.2020 100.86 +0.01 +0.01% 100.85 100.85 100.8 100.96 100.86 478 482 115.5 9
ГТЛК 1P-01 24.01.2020 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 24.01.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 24.01.2020 113.75 +0.25 +0.22% 113.5 113.5 113.25 114.06 113.78 596 678 158.5 18
ГТЛК 1P-04 24.01.2020 108.05 −0.07 −0.06% 108.12 108.11 107.9 108.11 108.1 11 402 12 325 096.9 43
ГТЛК 1P-05 24.01.2020 N/A 106.284 N/A N/A N/A 104.44 0 0 0
ГТЛК 1P-06 24.01.2020 104.97 −0.02 −0.02% 104.99 104.97 104.97 104.97 104.97 1 918.27 1
ГТЛК 1P-07 24.01.2020 99.25 +0.13 +0.13% 99.12 99.23 99.12 99.46 99.29 5 079 5 043 107.2 104
ГТЛК 1P-08 24.01.2020 99.7 +0.2 +0.20% 99.5 99.77 99.41 99.77 99.65 6 820 6 795 936.6 75
ГТЛК 1P-09 24.01.2020 100.8 +0.1 +0.10% 100.7 100.83 100.24 100.89 100.76 12 958 13 056 260.3 35
ГТЛК 1P-10 24.01.2020 98.7 −0.03 −0.03% 98.73 98.74 98.7 98.74 98.72 441 435 356.6 26
ГТЛК 1P-12 24.01.2020 105.9 0 0% 105.9 105.89 105.89 105.9 105.9 100 105 897 5
ГТЛК 1P-13 24.01.2020 16:39:52 105.5 −0.03 −0.03% 105.53 105.58 105.5 105.58 105.58 1 773 1 871 903 15
ГТЛК 1P-14 24.01.2020 105.05 0 0% 105.05 105.05 105.05 105.05 105.05 5 000 5 252 500 2
ГТЛК 1P-15 24.01.2020 101.78 +0.08 +0.08% 101.7 101.61 101.6 101.78 101.66 12 744 12 967 517.7 38
ГТЛК БО-03 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 24.01.2020 17:02:40 103.1 −0.05 −0.05% 103.15 102.71 102.71 103.1 103.1 32 967 33 988 667 5
ГТЛК БО-05 24.01.2020 112.91 −0.39 −0.34% 113.3 112.88 112.85 112.95 112.91 54 60 969.8 17
ГТЛК БО-06 24.01.2020 102.4 +0.1 +0.10% 102.3 102.15 102.14 102.4 102.11 22 905 23 431 493.4 15
ГТЛК БО-07 24.01.2020 102.17 +0.18 +0.18% 101.99 102.18 101.26 102.18 101.4 126 128 349.8 9
ГТЛК БО-08 24.01.2020 N/A 106.88 N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 24.01.2020 102 +0.01 +0.01% 101.99 102 101.99 102 102 3 152 995 3
ДелоПортс1 24.01.2020 99 0 0% 99 99 99 99 99 1 990 1
ДелПорт1P1 24.01.2020 105.01 +0.01 +0.01% 105 105 105 105.46 105.17 283 297 630 25
ДелПорт1P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДержаваБ01 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 24.01.2020 100 0 0% 100 100 100 100 100 20 20 000 1
ДерПлат1P2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 24.01.2020 100.7 +0.1 +0.10% 100.6 100.78 100.6 100.78 100.72 161 162 157.9 23
ДетМир БО5 24.01.2020 101.1 0 0% 101.1 101.1 101 101.1 101.01 491 496 302.2 35
ДетМир БО7 24.01.2020 104.82 +0.18 +0.17% 104.64 104.78 104.2 104.83 104.73 94 98 450.3 25
ДиалексП01 24.01.2020 N/A 99.99 N/A N/A N/A N/A 0 0 0
ДиджИнв 01 24.01.2020 N/A 15 N/A N/A N/A N/A 0 0 0
ДиджИнвБ01 24.01.2020 N/A 0.35 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 24.01.2020 N/A 0.37 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 24.01.2020 N/A 0.33 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 24.01.2020 N/A 0.33 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 24.01.2020 5 −20 −80.00% 25 5 5 5 5 2 100 2
ДиджИнвБ06 24.01.2020 N/A 20 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 24.01.2020 0.02 −0.31 −93.94% 0.33 1 0.02 1 0.51 2 10.2 2
ДОК-15 БО1 24.01.2020 100 −0.51 −0.51% 100.51 100 100 100 100 1 1 000 1
ДОМ 1P-3R 24.01.2020 N/A 101.9 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 24.01.2020 N/A 101.95 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 24.01.2020 N/A 102.5 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 24.01.2020 N/A 101.6 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 24.01.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 24.01.2020 N/A 104 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 24.01.2020 101 −1.99 −1.93% 102.99 99.3 99.3 101 99.87 3 2 996 3
ДОМ.РФ Б-6 24.01.2020 N/A 101.1 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 24.01.2020 N/A 100.65 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 24.01.2020 N/A 103.32 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 24.01.2020 101 +0.86 +0.86% 100.14 101 101 101 101 2 2 020 2
ДОМ.РФ14об 24.01.2020 N/A 107.3 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 24.01.2020 115.25 0 0% 115.25 115.25 115.25 115.25 115.25 40 46 100 1
ДОМ.РФ16об 24.01.2020 104.3 0 0% 104.3 104.3 104.3 104.3 104.3 1 260.75 1
ДОМ.РФ17об 24.01.2020 103.5 −1.7 −1.62% 105.2 103.5 103.5 103.5 103.5 16 9 936 2
ДОМ.РФ18об 24.01.2020 N/A 98.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 24.01.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 24.01.2020 N/A 102.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 24.01.2020 106 0 0% 106 100.05 100.05 106 102.43 91 37 284 10
ДОМ.РФ21об 24.01.2020 100.51 +0.2 +0.20% 100.31 100.31 100.31 101.79 101.34 49 7 448.56 5
ДОМ.РФ24об 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 24.01.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 24.01.2020 N/A 103.25 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 24.01.2020 N/A 107.4 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 24.01.2020 N/A 110 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 24.01.2020 N/A 108.45 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 24.01.2020 107.3 −0.1 −0.09% 107.4 107.41 107.3 107.41 107.3 1 020 440 058.38 2
ДрктЛиз1P1 24.01.2020 102.15 +0.25 +0.25% 101.9 101.91 101.8 102.19 101.87 245 249 588.2 47
ДрктЛиз1P2 24.01.2020 101.53 −0.46 −0.45% 101.99 101.99 101.52 101.99 101.88 155 157 915.5 19
ДрктЛиз1P3 24.01.2020 102.62 −0.43 −0.42% 103.05 102.9 102.6 102.9 102.62 71 72 857.6 11
ДрктЛиз1P4 24.01.2020 102 −0.14 −0.14% 102.14 101.76 101.67 102 101.87 195 198 653.6 6
ДФФ 1Р-01 24.01.2020 102.58 +0.03 +0.03% 102.55 102.79 102.46 102.79 102.51 121 633 124 680 793.7 86
ДФФ БО1P-2 24.01.2020 103.68 −0.52 −0.50% 104.2 104.4 103.65 104.6 104.24 258 268 935.4 15
ЕАБР 1Р-01 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 24.01.2020 N/A 103.9 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 24.01.2020 N/A 102.9 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 24.01.2020 N/A 104 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 24.01.2020 N/A 101.7 N/A N/A N/A N/A 0 0 0
ЕАБР 2Р-02 24.01.2020 N/A 100.3 N/A N/A N/A N/A 0 0 0
ЕАБР05 24.01.2020 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 24.01.2020 N/A 100.8 N/A N/A N/A N/A 0 0 0
ЕАБР07 24.01.2020 N/A 77.16 N/A N/A N/A N/A 0 0 0
ЕАБР08 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ЕАБР09 24.01.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 24.01.2020 101.81 +0.2 +0.20% 101.61 101.81 101.81 101.81 101.81 10 000 10 181 000 1
ЕвропланБ2 24.01.2020 N/A 100.84 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 24.01.2020 103.38 −0.01 −0.01% 103.39 103.15 103.15 103.39 103.22 3 561 3 675 642.5 15
ЕвропланБ5 24.01.2020 103 −0.2 −0.19% 103.2 103.25 102.3 103.25 102.95 5 5 147.5 5
ЕвропланБ6 24.01.2020 N/A 103.24 N/A N/A N/A N/A 0 0 0
ЕвропланБ7 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 24.01.2020 100.89 −0.29 −0.29% 101.18 100.98 100.16 100.99 100.41 42 42 173.3 8
ЕврфНедвБ1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р2 24.01.2020 N/A 100.78 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р3 24.01.2020 104.4 +0.01 +0.01% 104.39 104.38 104.38 104.4 104.4 594 620 128.2 4
ЕврХимБ1Р4 24.01.2020 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 777 807 303 13
ЕврХимБ1Р5 24.01.2020 N/A N/A N/A N/A N/A 104.17 0 0 0
ЕврХимБ1Р6 24.01.2020 104 0 0% 104 104 104 104 104 10 10 400 1
ЕврХол1P1R 24.01.2020 107.1 −0.1 −0.09% 107.2 107.1 107 107.1 107.1 559 598 687 7
ЕврХол2P1R 24.01.2020 105.15 0 0% 105.15 105.15 105.15 105.15 105.15 20 21 030 1
ЖКИнвБО01 24.01.2020 103.47 +0.22 +0.21% 103.25 103.25 102.02 103.47 103.39 880 909 874.6 19
ЖКХРСЯ БО1 24.01.2020 108.93 +0.33 +0.30% 108.6 108.94 108.36 108.94 108.53 2 659 2 885 909.2 155
ЗавдКЭС1P1 24.01.2020 101.79 +0.2 +0.20% 101.59 101.88 101.45 101.88 101.63 257 261 199.6 16
ЗенитБО-09 24.01.2020 N/A 99.5 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 24.01.2020 N/A 96.15 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р3 24.01.2020 N/A 99.96 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р4 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 24.01.2020 101.3 +0.15 +0.15% 101.15 101.3 101.3 101.3 101.3 98 99 274 1
ЗСД 01 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ЗСД 02 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 24.01.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 24.01.2020 N/A 110 N/A N/A N/A N/A 0 0 0
ЗСД 05 24.01.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 24.01.2020 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 24.01.2020 N/A 101.95 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 24.01.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 24.01.2020 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 24.01.2020 103.5 0 0% 103.5 103.5 103.5 103.5 103.5 1 646.47 1
ИА ДОМ 5P2 24.01.2020 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 24.01.2020 106.9 +0.03 +0.03% 106.87 106.93 106.85 106.93 106.88 2 277 1 800 869.49 13
ИА ДОМ 7P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 24.01.2020 N/A 105.25 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 24.01.2020 N/A 107.65 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 24.01.2020 N/A 104.82 N/A N/A N/A N/A 0 0 0
ИА ДОМ11P2 24.01.2020 100.9 −0.3 −0.30% 101.2 100.9 100.9 100.9 100.9 1 000 1 009 000 1
ИА ДОМ12P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА Кама 01 24.01.2020 N/A 60 N/A N/A N/A N/A 0 0 0
ИА КМ 01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 24.01.2020 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 24.01.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 24.01.2020 N/A 102.96 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 24.01.2020 N/A 103.5 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют4 24.01.2020 100.45 0 0% 100.45 100.3 100.3 126.37 103.47 17 2 419.02 8
ИАВ 3 А 24.01.2020 N/A 100.75 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 24.01.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 24.01.2020 N/A 104 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 24.01.2020 N/A 101.7 N/A N/A N/A N/A 0 0 0
ИАМлтор1А3 24.01.2020 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 24.01.2020 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 24.01.2020 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 24.01.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 24.01.2020 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСанр1А 24.01.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ИАСанр2А 24.01.2020 N/A 100.85 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 24.01.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 24.01.2020 N/A 101.39 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 24.01.2020 101 −0.74 −0.73% 101.74 101.7 101 101.7 101.6 7 7 112 2
ИКС5Фин1P3 24.01.2020 100.19 +0.19 +0.19% 100 100.29 100 100.29 100.01 495 495 059.5 5
ИКС5Фин1P4 24.01.2020 102.95 +0.18 +0.18% 102.77 102.7 102.7 102.95 102.94 2 050 2 110 350 2
ИКС5Фин1P5 24.01.2020 N/A 103.65 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P6 24.01.2020 N/A 101.8 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 24.01.2020 100.26 0 0% 100.26 100.26 100.26 100.26 100.26 200 200 520 1
ИКС5Фин1P8 24.01.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 24.01.2020 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 24.01.2020 N/A 102.72 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 24.01.2020 104.4 −0.48 −0.46% 104.88 104.88 104.4 104.88 104.43 53 55 346.4 3
ИКС5ФинБО7 24.01.2020 N/A 103.99 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 24.01.2020 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИнвтстрБО2 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 24.01.2020 N/A 101.24 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 24.01.2020 101.29 +0.04 +0.04% 101.25 101.29 101.29 101.29 101.29 1 1 012.9 1
ИНГР Б1P1 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 24.01.2020 N/A 101.7 N/A N/A N/A N/A 0 0 0
Интехэл Б1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 24.01.2020 100.1 +0.1 +0.10% 100 100 99.97 100.14 100 2 197 2 197 094.7 63
ИркОбл2016 24.01.2020 106.38 +0.01 +0.01% 106.37 106.38 106.38 106.38 106.38 4 3 404.16 2
ИРКУТ БО-4 24.01.2020 103.29 +0.02 +0.02% 103.27 103.09 103.09 103.29 103.27 31 32 012.9 4
ИСпетр1P1 24.01.2020 102 0 0% 102 102 101.77 102 101.99 1 409 1 437 020.8 66
ИТЦ-Тр1P01 24.01.2020 101.63 +0.03 +0.03% 101.6 101.95 101.61 101.95 101.72 55 559 478 31
ИФКСОЮЗ2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 24.01.2020 N/A 12 N/A N/A N/A N/A 0 0 0
Калаш БП1 24.01.2020 101.03 −0.02 −0.02% 101.05 101.08 100.99 101.08 101.01 960 969 655.3 30
КалинОбл16 24.01.2020 107.63 +0.13 +0.12% 107.5 107.94 107.4 107.94 107.48 74 79 535.8 5
КалинОбл17 24.01.2020 104.95 −0.01 −0.01% 104.96 104.98 104.34 105.01 104.8 331 346 901.3 20
Калсб 1P01 24.01.2020 100.07 +0.08 +0.08% 99.99 100.02 99.99 100.07 100.04 2 623 2 624 034.1 132
КАМАЗ 12 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 24.01.2020 N/A 102.05 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 24.01.2020 N/A 100.19 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 24.01.2020 100.9 +0.1 +0.10% 100.8 100.95 100.9 100.95 100.93 9 9 083.5 3
КАМАЗ БО-5 24.01.2020 101 +0.15 +0.15% 100.85 101 101 101 101 32 32 320 13
КАМАЗ БО-7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 24.01.2020 102.69 −0.01 −0.01% 102.7 102.7 102.69 102.7 102.7 355 364 584.9 23
КАМАЗ БОП2 24.01.2020 102.3 +0.3 +0.29% 102 102.4 102 102.4 102.35 420 429 656.6 12
КАМАЗ БОП3 24.01.2020 103.4 +0.05 +0.05% 103.35 103.44 103.32 103.49 103.4 1 659 1 715 425.3 15
КАМАЗ БОП4 24.01.2020 102.91 −2.15 −2.05% 105.06 102.61 102.61 104 103.04 145 149 406.1 11
КАМАЗ БОП5 24.01.2020 101.81 −0.07 −0.07% 101.88 101.89 101.4 101.9 101.88 3 879 3 951 761.9 70
КамчКрай01 24.01.2020 109 −0.18 −0.16% 109.18 109 109 109 109 75 81 750 2
Карелия 17 24.01.2020 101.28 +0.05 +0.05% 101.23 101.06 101.06 101.32 101.23 1 132 114 587.38 14
Карелия 18 24.01.2020 103.65 +0.2 +0.19% 103.45 103.64 103.51 103.65 103.65 377 390 748.1 10
Карелия 19 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КаркадеБ03 24.01.2020 101.79 0 0% 101.79 101.98 101.37 102.19 101.71 1 437 248 477.49 75
КарМаниБ03 24.01.2020 104.1 +0.42 +0.41% 103.68 104.17 104 104.17 104.05 989 1 029 071.7 35
КарМаниБ1 24.01.2020 104.93 −0.07 −0.07% 105 104.99 104.09 104.99 104.61 223 233 286.5 48
КарМаниБ2 24.01.2020 103.28 −0.02 −0.02% 103.3 103.16 103.03 103.49 103.22 464 478 960.5 57
Каскад1Р01 24.01.2020 103.19 +0.28 +0.27% 102.91 103.09 102.61 103.29 103.09 718 740 208.7 81
КВС БО-01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р02 24.01.2020 100.4 +0.2 +0.20% 100.2 100.04 99.99 100.53 100.27 5 469 5 483 554 123
КЕБ БО1Р03 24.01.2020 101.75 +0.1 +0.10% 101.65 101.79 101.65 101.79 101.73 7 269 7 394 611.2 94
КемерОбл17 24.01.2020 106 +0.59 +0.56% 105.41 106 106 106 106 2 2 120 1
КировОбл01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 24.01.2020 102.2 −0.01 −0.01% 102.21 102.58 101.91 102.58 102.25 7 71 577 7
КОБР-27 24.01.2020 N/A 99.99 N/A N/A N/A N/A 0 0 0
КОБР-28 24.01.2020 99.999 −0.002 0% 100.001 100 99.999 100 100 36 500 36 499 951 3
КОБР-29 24.01.2020 N/A 100.03 N/A N/A N/A N/A 0 0 0
Кокс БО-05 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 24.01.2020 105.29 +0.02 +0.02% 105.27 105.1 105.1 105.3 105.29 73 42 273.08 10
КОМИ 13 об 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 24.01.2020 107.37 +1.31 +1.24% 106.06 107.37 107.37 107.37 107.37 3 3 221.1 2
КонцесВ 01 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 05 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 02 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 03 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 04 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ Б1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 24.01.2020 107.84 −0.15 −0.14% 107.99 108.48 107.84 108.49 108.21 20 21 641.7 4
КраснодКр2 24.01.2020 104.66 +1.07 +1.03% 103.59 104.48 104.48 104.66 104.53 10 10 452.6 5
КраснодКр3 24.01.2020 102.28 −0.02 −0.02% 102.3 102.28 101.66 102.28 102.25 79 80 776 4
КрасЯрКр12 24.01.2020 107.93 +0.93 +0.87% 107 107.99 107.93 107.99 107.98 13 14 037.6 4
КрасЯрКр13 24.01.2020 N/A 106.5 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 24.01.2020 N/A 104.51 N/A N/A N/A N/A 0 0 0
КрасЯрКр15 24.01.2020 N/A 109.99 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 24.01.2020 N/A 115 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 24.01.2020 104.33 −0.27 −0.26% 104.6 104.74 104.3 104.74 104.38 6 534 6 820 010.4 22
КубнЭн1P01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Кузина1P01 24.01.2020 103.64 −0.15 −0.14% 103.79 103.02 103.01 103.79 103.21 101 1 042 438 59
Курск35001 24.01.2020 103.29 +0.1 +0.10% 103.19 103.19 103.1 103.29 103.1 2 157 2 001 535.83 9
КЧР 2017 24.01.2020 106.42 −0.01 −0.01% 106.43 106.43 106.21 106.43 106.28 1 505 1 599 588.9 27
Л&Д БП1 24.01.2020 100.2 +0.1 +0.10% 100.1 100.01 99 100.2 100.05 179 1 790 890 58
ЛадьяФ БО2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЛамбумБП01 24.01.2020 103.3 +0.2 +0.19% 103.1 103.99 102.76 103.99 103.12 34 350 615 19
ЛевенгукБ1 24.01.2020 105.89 +0.69 +0.66% 105.2 105.75 105.21 105.89 105.62 76 80 270.3 8
ЛЕГЕНДА1P1 24.01.2020 101.99 −0.01 −0.01% 102 102 101.7 102 101.96 6 702 5 773 914.09 217
ЛегионБО-1 24.01.2020 N/A 101.1 N/A N/A N/A N/A 0 0 0
ЛенОбл2014 24.01.2020 N/A 119 N/A N/A N/A N/A 0 0 0
Лента 1 об 24.01.2020 N/A 108.88 N/A N/A N/A N/A 0 0 0
Лента 2 об 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Лента 3 об 24.01.2020 99.77 −0.11 −0.11% 99.88 99.92 99.33 99.93 99.56 33 32 853.5 9
Лента Б1P1 24.01.2020 100.8 +0.15 +0.15% 100.65 101.27 100.8 101.27 101.06 18 18 191 4
Лента Б1P2 24.01.2020 104.2 +0.1 +0.10% 104.1 104.15 104.15 104.2 104.2 16 860 17 568 119.5 2
Лента Б1P3 24.01.2020 100.4 +0.1 +0.10% 100.3 100.4 100.4 100.4 100.3 37 37 148 2
Лента БО-3 24.01.2020 100.68 +0.66 +0.66% 100.02 100.38 100.38 100.69 100.61 180 181 090 13
Лента БО-6 24.01.2020 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 24.01.2020 100.99 +0.69 +0.69% 100.3 100.83 100.27 100.99 100.6 23 23 138.1 6
ЛидерИнБП2 24.01.2020 104.4 −0.05 −0.05% 104.45 104.5 104.4 104.5 104.46 18 18 802 3
ЛипецкОб10 24.01.2020 N/A 105.5 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 24.01.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 24.01.2020 100.59 −0.01 −0.01% 100.6 99.51 99.51 100.6 100.58 23 6 907.92 11
ЛнССМУБ1P1 24.01.2020 103.8 −0.02 −0.02% 103.82 103.83 103.6 103.84 103.8 755 524 103.94 12
ЛнССМУБ1P2 24.01.2020 102.73 −0.16 −0.16% 102.89 102.9 102.73 102.9 102.86 332 341 502.7 23
Локосерв 1 24.01.2020 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП4 24.01.2020 100.55 +0.13 +0.13% 100.42 100.42 100.33 100.56 100.45 359 360 597.8 34
ЛомМасБОП5 24.01.2020 101.1 +0.15 +0.15% 100.95 100.9 100.9 101.2 101 1 076 1 086 788.9 62
ЛомМасБОП6 24.01.2020 104.39 −0.01 −0.01% 104.4 104.39 103.5 104.4 104.12 477 496 676.2 42
ЛСР БО 1Р1 24.01.2020 103.35 −0.15 −0.14% 103.5 104.9 103.2 104.9 103.28 5 460 4 511 236.96 33
ЛСР БО 1Р2 24.01.2020 103.19 0 0% 103.19 103.49 102.26 103.49 102.98 1 452 1 495 249.3 205
ЛСР БО 1Р3 24.01.2020 103.3 0 0% 103.3 103.96 103.26 103.96 103.3 1 579 1 631 181.8 55
ЛСР БО 1Р4 24.01.2020 102.67 −0.02 −0.02% 102.69 102.69 102.46 102.7 102.65 4 583 4 704 586.2 113
ЛСР БО 1Р5 24.01.2020 102.34 +0.39 +0.38% 101.95 102.2 102 102.35 101.95 10 411 10 639 036.2 122
ЛТрейд 1P1 24.01.2020 102.74 +2.22 +2.21% 100.52 101.43 100.64 102.86 101.33 16 934 17 213 778.2 566
Магнит3Р01 24.01.2020 N/A 105.15 N/A N/A N/A N/A 0 0 0
Магнит3Р02 24.01.2020 103 +0.73 +0.71% 102.27 103.53 102.25 103.55 102.39 37 37 883.3 7
Магнит3Р03 24.01.2020 101.2 +0.18 +0.18% 101.02 102.24 101.19 102.49 102.34 31 31 725.5 16
Магнит3Р04 24.01.2020 101.39 −0.01 −0.01% 101.4 101.4 101 101.4 100.95 206 208 441.9 6
Магнит3Р05 24.01.2020 100.4 0 0% 100.4 100.35 100.35 100.4 100.36 139 542 140 048 162 11
МаниМенБ1 24.01.2020 101.23 −0.01 −0.01% 101.24 101.23 101.1 101.23 101.22 50 50 612.2 8
МБЭС 1P-01 24.01.2020 N/A 102.59 N/A N/A N/A N/A 0 0 0
МгдОбл2017 24.01.2020 103.17 +0.02 +0.02% 103.15 103.14 103.14 103.17 103.16 21 21 663.9 3
МГор48-об 24.01.2020 100.49 +0.1 +0.10% 100.39 100.89 100.21 100.9 100.66 152 153 001.8 17
МГор69-об 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 24.01.2020 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 24.01.2020 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 24.01.2020 104.1 −0.3 −0.29% 104.4 103.01 103.01 104.1 103.99 10 10 399 3
Мегафон1P4 24.01.2020 101.6 −0.08 −0.08% 101.68 101.5 101.5 101.66 101.6 187 189 984.4 11
Мегафон1P5 24.01.2020 105.89 +1.3 +1.24% 104.59 105.89 105.89 105.89 105.89 2 2 117.8 1
Мегафон1P6 24.01.2020 N/A 108.6 N/A N/A N/A N/A 0 0 0
Мегафон2P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
МежИнБанк1 24.01.2020 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 24.01.2020 N/A 101.7 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 24.01.2020 N/A 106.3 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ03 24.01.2020 102.5 +0.5 +0.49% 102 102.8 102.5 102.8 102.42 3 577 3 671 486 3
МЕТАЛИНБ07 24.01.2020 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 24.01.2020 N/A 106.3 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 24.01.2020 N/A 94 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 24.01.2020 99.45 −5.49 −5.23% 104.94 99.45 99.45 99.45 99.45 10 9 945 1
МЕТАЛИНВ 3 24.01.2020 N/A 104.95 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 24.01.2020 N/A 87.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 24.01.2020 N/A 95 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 24.01.2020 100.5 +0.54 +0.54% 99.96 100.5 100 100.5 100.33 3 3 010 3
МетИнвБ Б3 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 24.01.2020 N/A 100.27 N/A N/A N/A N/A 0 0 0
Мечел 4об 24.01.2020 98.3 −1.7 −1.70% 100 98.3 98.3 98.3 98.3 1 294.9 1
Мечел 13об 24.01.2020 100.52 −0.05 −0.05% 100.57 100.32 100.3 100.53 100.3 2 207 442 733.76 26
Мечел 14об 24.01.2020 100.49 +0.02 +0.02% 100.47 100.55 100.15 100.55 100.28 1 021 204 765.42 34
Мечел 15об 24.01.2020 103 −12 −10.43% 115 103 103 103 103 1 1 030 1
Мечел 16об 24.01.2020 100.64 −0.54 −0.53% 101.18 100.99 100.31 101 100.51 211 212 085.2 26
Мечел 17об 24.01.2020 99.99 +0.18 +0.18% 99.81 100 99.99 100 100 14 634 4 390 103.61 8
Мечел 18об 24.01.2020 100.01 +0.01 +0.01% 100 99.8 99.8 100.01 100 13 831 4 149 248.55 10
Мечел 19об 24.01.2020 100 0 0% 100 100 99.22 100 99.98 12 931 3 878 717.4 15
МИА БО-02 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
МигКр 01МС 24.01.2020 105.45 +0.81 +0.77% 104.64 105.26 104.91 106 105.62 1 545 1 577 415.35 81
МИК БО-01 24.01.2020 85 −14 −14.14% 99 85 85 85 85 1 850 1
МиратФБО-6 24.01.2020 103.05 0 0% 103.05 103.05 103.05 103.05 103.05 441 454 450.5 5
МиратФБО-7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 24.01.2020 18:02:47 103.77 +0.27 +0.26% 103.5 103.75 103.75 103.8 103.72 5 109 5 301 529 15
МКБ 1P2 24.01.2020 102.1 +0.15 +0.15% 101.95 102.2 102.1 102.2 102.1 3 570 3 645 072.8 7
МКБ БО-09 24.01.2020 100.8 +0.14 +0.14% 100.66 100.67 100 100.8 100.52 476 478 490.2 40
МКБ П01 24.01.2020 N/A 104.35 N/A N/A N/A N/A 0 0 0
МКБ П02 24.01.2020 N/A 104.2 N/A N/A N/A N/A 0 0 0
МКБ П03 24.01.2020 N/A 103.65 N/A N/A N/A N/A 0 0 0
МКБ П04 24.01.2020 102.55 +1.03 +1.01% 101.52 102.55 102.55 102.55 102.55 580 594 790 2
МКБ П05 24.01.2020 101.85 +1 +0.99% 100.85 101.85 101.85 101.85 101.85 484 492 954 6
МКБ П07 24.01.2020 101.95 +1 +0.99% 100.95 101.95 101.95 101.95 101.95 683 696 318.5 3
МКБ П08 24.01.2020 100.65 +0.5 +0.50% 100.15 100.65 100.65 100.65 100.65 2 038 2 051 247 17
МКБ П09 24.01.2020 100.58 +0.43 +0.43% 100.15 100.58 100.58 100.58 100.58 1 390 1 398 062 15
МКБ П10 24.01.2020 N/A 101.8 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 24.01.2020 104.14 −0.76 −0.72% 104.9 103.35 103.35 104.14 103.67 25 25 916.5 2
Мордовия02 24.01.2020 105.09 −0.24 −0.23% 105.33 105.33 105.05 105.42 105.24 357 112 716.18 41
Мордовия03 24.01.2020 105.84 +0.14 +0.13% 105.7 105.71 105 105.88 105.58 6 605 4 881 362.5 89
МОСМСП1 01 24.01.2020 N/A 101.25 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МосОб34013 24.01.2020 101.2 −0.7 −0.69% 101.9 100.07 100.07 101.5 100.8 212 665 214 366 286.5 11
МосОбл2016 24.01.2020 109.25 +0.96 +0.89% 108.29 108.89 108.4 109.25 108.83 835 908 703 19
МосОбл2017 24.01.2020 102.51 −0.01 −0.01% 102.52 102.52 102.51 102.55 102.52 225 173 006.04 6
МосОбл2019 24.01.2020 102.65 +0.1 +0.10% 102.55 102.65 102.5 102.65 102.56 2 599 2 665 405 10
МОСТРЕСТ 7 24.01.2020 104.01 −0.15 −0.14% 104.16 104 104 104.01 104.01 11 11 440.8 6
МОСТРЕСТ 8 24.01.2020 106.5 −1.09 −1.01% 107.59 105.06 105.05 106.5 105.96 23 24 370.1 8
МоторТ1Р01 24.01.2020 108 −0.14 −0.13% 108.14 108.29 108 108.6 108.38 71 76 949.7 5
МОЭК БО1P1 24.01.2020 104.25 +0.25 +0.24% 104 104.1 104.05 104.25 104.19 2 870 2 990 237.5 3
МОЭК БО1P2 24.01.2020 18:27:48 102.25 +0.1 +0.10% 102.15 102.25 102.25 102.25 102.25 5 5 113 1
МОЭК БО1P3 24.01.2020 N/A 100.75 N/A N/A N/A N/A 0 0 0
МОЭСК БО10 24.01.2020 104.2 −0.2 −0.19% 104.4 104.2 104.2 104.2 104.2 313 326 146 2
МОЭСК БО-4 24.01.2020 N/A 101.7 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 24.01.2020 N/A 102.35 N/A N/A N/A N/A 0 0 0
МОЭСК БО-9 24.01.2020 100.24 −0.08 −0.08% 100.32 100.26 100.24 100.26 100.25 8 8 019.6 2
МОЭСКБО1P1 24.01.2020 17:18:37 105.05 0 0% 105.05 105.05 105.05 105.05 105.05 353 370 827 4
МРСКУр Б02 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 24.01.2020 N/A 104.75 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 24.01.2020 101.8 −0.1 −0.10% 101.9 101.8 101.8 101.8 101.8 10 10 180 1
МРСКУр Б05 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 24.01.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
МРСКЦП Б02 24.01.2020 N/A 100.2 N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 24.01.2020 101.82 +0.47 +0.46% 101.35 101.35 101.11 102.29 101.54 408 254 937.91 51
МСБЛиз2Р02 24.01.2020 101.74 +0.46 +0.45% 101.28 101.27 100.83 101.74 101.45 392 397 694.4 52
МСП Банк 1 24.01.2020 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 24.01.2020 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 24.01.2020 107.6 +1.16 +1.09% 106.44 107.6 107.6 107.6 107.6 4 4 304 1
МТС 001P-2 24.01.2020 103.6 +0.2 +0.19% 103.4 103.59 103.59 103.6 103.6 112 116 031.2 5
МТС 001P-3 24.01.2020 104 +0.69 +0.67% 103.31 103.46 103.36 104 103.68 1 515 1 570 676.5 37
МТС 08 24.01.2020 109.99 0 0% 109.99 101.21 101.2 109.99 103.84 10 10 384 4
МТС 1P-05 24.01.2020 101 −0.55 −0.54% 101.55 101.55 101 101.55 101.26 489 495 169 12
МТС 1P-06 24.01.2020 102.7 +0.3 +0.29% 102.4 102.4 102.4 104.55 102.86 147 151 198.3 16
МТС 1P-07 24.01.2020 107.95 −0.14 −0.13% 108.09 108.95 107.95 108.95 108.03 273 294 913.5 5
МТС 1P-08 24.01.2020 106.06 −0.04 −0.04% 106.1 105.2 105.2 106.06 105.21 151 158 861.4 6
МТС 1P-09 24.01.2020 108.7 +0.1 +0.09% 108.6 108.7 108.7 108.7 108.7 16 690 18 142 030 3
МТС 1P-10 24.01.2020 106.85 +0.1 +0.09% 106.75 106.85 106.27 106.89 106.85 5 135 5 486 688.5 21
МТС 1P-11 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 24.01.2020 101.35 +0.05 +0.05% 101.3 101.3 101.25 101.35 101.35 4 581 4 642 767.2 20
МТС 1P-13 24.01.2020 100.4 +0.05 +0.05% 100.35 101.98 100.25 101.98 100.41 780 783 210.1 16
МТС БО-01 24.01.2020 N/A 100.25 N/A N/A N/A N/A 0 0 0
МТС БО-02 24.01.2020 N/A 106 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 24.01.2020 105.78 +0.58 +0.55% 105.2 105.23 105.02 105.78 105.26 465 489 444.3 23
МясничБОП1 24.01.2020 102.3 −0.06 −0.06% 102.36 102.11 101.69 102.31 101.86 535 544 930.1 49
МясничБОП2 24.01.2020 104.7 0 0% 104.7 104.71 104.7 105.4 105.22 106 111 537.6 21
МясничБОП3 24.01.2020 104 +0.3 +0.29% 103.7 103.15 103.15 104 103.64 758 785 589.7 76
НАО 2017 24.01.2020 102.54 +0.02 +0.02% 102.52 102.43 102 102.54 102.25 23 18 813.36 9
НафттрнБО1 24.01.2020 102.69 +0.69 +0.68% 102 102.9 101.71 103 102.8 102 1 048 516 30
НафттрнБО2 24.01.2020 100.08 +0.01 +0.01% 100.07 100.05 99.4 100.13 99.75 1 069 10 663 314 286
НацКап Б08 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
НефГазХол3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 24.01.2020 95.31 +2.19 +2.35% 93.12 96.34 93.19 96.35 94.9 40 34 163.55 15
НефГазХол6 24.01.2020 93.8 +0.1 +0.11% 93.7 93.7 93.7 93.8 93.76 84 70 884.81 15
НЗРМ БО-П1 24.01.2020 101.69 +0.2 +0.20% 101.49 101.51 101.5 101.69 101.6 30 304 803 13
НижгорОб10 24.01.2020 103.64 +0.14 +0.14% 103.5 103.41 103.35 103.67 103.46 393 121 977.75 30
НижгорОб11 24.01.2020 N/A 109.98 N/A N/A N/A N/A 0 0 0
НижгорОб12 24.01.2020 102.9 +0.05 +0.05% 102.85 102.9 102.9 102.96 102.91 72 62 981.94 4
НижгорОб13 24.01.2020 N/A 107 N/A N/A N/A N/A 0 0 0
НижгорОб14 24.01.2020 N/A 104.2 N/A N/A N/A N/A 0 0 0
НижгорОбл9 24.01.2020 101.5 −0.02 −0.02% 101.52 101.5 101.5 101.5 101.5 1 152.25 1
НКНХ 1Р-01 24.01.2020 114.13 −0.07 −0.06% 114.2 114.21 113.84 114.21 114.07 185 211 036 17
ННовгор 17 24.01.2020 103.65 +0.16 +0.15% 103.49 103.2 103.04 103.65 103.2 240 247 670.5 11
НовикомБО5 24.01.2020 100.35 0 0% 100.35 100.36 100.35 100.36 100.35 30 30 105.1 15
Новосиб 19 24.01.2020 N/A 111.23 N/A N/A N/A N/A 0 0 0
Новосиб 20 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Новосиб10 24.01.2020 104.25 +0.25 +0.24% 104 104.25 104.25 104.25 104.25 2 2 085 1
Новотр 1Р1 24.01.2020 100.92 +0.02 +0.02% 100.9 101.1 100.87 101.17 100.92 16 518 16 667 561.9 132
Новсиб 6об 24.01.2020 106.85 +3.87 +3.76% 102.98 101.03 101.03 106.89 102.2 667 68 166.47 28
Новсиб 7об 24.01.2020 111 −1.9 −1.68% 112.9 110.1 110 111.9 110.08 307 185 878.18 13
Новсиб 8об 24.01.2020 N/A 113.99 N/A N/A N/A N/A 0 0 0
Новсиб 9об 24.01.2020 N/A 112.52 N/A N/A N/A N/A 0 0 0
Новсиб2016 24.01.2020 N/A 103.59 N/A N/A N/A N/A 0 0 0
Новсиб2017 24.01.2020 N/A 102.42 N/A N/A N/A N/A 0 0 0
НорНик БО5 24.01.2020 114.9 −0.08 −0.07% 114.98 120.98 110 120.98 114.81 15 844 18 190 633.4 227
НорНикБ1P1 24.01.2020 103.35 +0.01 +0.01% 103.34 103.4 103.2 103.56 103.28 1 244 1 284 775.9 27
НоябрПГЭ01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 24.01.2020 N/A 106.95 N/A N/A N/A N/A 0 0 0
НПФ 01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОАК1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 24.01.2020 101.7 +0.37 +0.37% 101.33 101.7 101.5 101.7 101.58 212 215 349.9 37
ОАЭ БО-П2 24.01.2020 101.61 −0.03 −0.03% 101.64 101.89 101.53 101.98 101.61 457 464 378.1 39
ОАЭ БО-П3 24.01.2020 101.95 +0.13 +0.13% 101.82 101.92 101.61 102 101.93 2 034 2 073 272.8 217
ОбКонФ БО1 24.01.2020 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьРо1Р1 24.01.2020 102.94 +0.16 +0.16% 102.78 102.76 102.5 102.95 102.77 13 185 13 550 549.6 319
ОбувьРо1Р2 24.01.2020 104.85 +0.17 +0.16% 104.68 104.68 104.51 104.93 104.67 15 525 16 250 166.7 302
ОбувьРосБ7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 24.01.2020 N/A 99.91 N/A N/A N/A N/A 0 0 0
ОВК Фин01 24.01.2020 96 +1 +1.05% 95 96.9 96 96.9 96.75 6 5 805 2
ОГК-2 1P3R 24.01.2020 101.48 −0.11 −0.11% 101.59 100.21 100.2 101.48 100.42 60 60 249 3
ОГК2 Б1P1R 24.01.2020 101 0 0% 101 101 101 101 101 1 1 010 1
ОГК2 Б1P2R 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ОДК 01 24.01.2020 N/A 119 N/A N/A N/A N/A 0 0 0
ОДК 02 24.01.2020 104.06 −0.91 −0.87% 104.97 104.97 104.06 104.97 104.36 3 3 130.9 3
ОДК 03 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 24.01.2020 104.1 +0.29 +0.28% 103.81 103.81 103.79 104.1 103.81 4 246 4 407 843.3 68
О'КЕЙ Б1Р3 24.01.2020 99.75 −0.05 −0.05% 99.8 99.98 99.7 99.98 99.76 14 749 14 713 128.6 173
О'КЕЙ-Б01Р 24.01.2020 103.24 +0.2 +0.19% 103.04 103.25 103.15 103.35 103.23 1 416 1 461 752.3 16
О'КЕЙ-Б05 24.01.2020 100.91 −0.04 −0.04% 100.95 100.95 100.89 101 100.9 9 575 9 661 214.8 16
О'КЕЙ-Б06 24.01.2020 103.14 +0.93 +0.91% 102.21 103 102.77 103.14 102.9 123 126 565.7 4
ОмскОб2016 24.01.2020 106.8 −0.48 −0.45% 107.28 106.8 106.8 106.8 106.8 15 16 020 1
Оренб35002 24.01.2020 N/A 107.99 N/A N/A N/A N/A 0 0 0
Оренб35003 24.01.2020 125 −0.57 −0.45% 125.57 128.9 123.6 128.9 123.61 15 738 19 478 842 158
Оренб35004 24.01.2020 108.91 +1.41 +1.31% 107.5 108.91 108.91 108.91 N/A 1 1 089.1 1
ОрлОбл2017 24.01.2020 103.17 −0.03 −0.03% 103.2 103.01 103 103.24 103.13 226 233 070.8 13
ОткрФКБ9 24.01.2020 98 −2 −2.00% 100 65 65 99 81.75 4 3 270 4
ОткрФКББ02 24.01.2020 64.5 −0.5 −0.77% 65 65.8 55.8 65.8 62.98 4 2 519 3
ОткрФКББ03 24.01.2020 66.07 −0.66 −0.99% 66.73 66.73 66.07 66.78 66.58 11 7 323.5 7
ОткрФКББ04 24.01.2020 99.95 +0.92 +0.93% 99.03 99.95 99.95 99.95 99.95 10 9 995 1
ОткрФКББ05 24.01.2020 N/A 94.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ06 24.01.2020 N/A 96 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 24.01.2020 95 +8 +9.20% 87 94.52 94.52 95 94.55 16 15 128 8
ОткрФКББ08 24.01.2020 97.71 −1.06 −1.07% 98.77 98.76 97.69 98.79 98.3 136 133 690.1 25
ОткрФКББ09 24.01.2020 97.01 −1.97 −1.99% 98.98 94.01 85.01 98.98 87.76 174 152 706.2 12
ОткрФКББ10 24.01.2020 90.7 0 0% 90.7 89 89 90.7 90.13 30 27 039.9 3
ОткрФКББ11 24.01.2020 88.55 −9.44 −9.63% 97.99 88 88 88.55 88.17 73 64 366.5 8
ОткрФКББ12 24.01.2020 N/A 90.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 24.01.2020 N/A 93 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 24.01.2020 90.11 −0.89 −0.98% 91 90.09 90.09 91 90.68 17 15 415.3 10
ОткрФКББ4 24.01.2020 N/A 109.63 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 24.01.2020 93 +0.42 +0.45% 92.58 93 93 93 93 100 93 000 2
ОткрФКББП3 24.01.2020 101.96 +0.01 +0.01% 101.95 102.27 101.96 102.27 102.01 6 6 120.7 2
ОткрФКБИО1 24.01.2020 N/A 95.35 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 24.01.2020 N/A 100.05 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 24.01.2020 N/A 91.63 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 24.01.2020 100 +0.07 +0.07% 99.93 100 100 100 100 740 740 000 3
ОткрФКБОП1 24.01.2020 N/A 106.5 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 24.01.2020 98.96 −0.02 −0.02% 98.98 98.99 98.96 98.99 98.97 3 2 969.1 2
ОткрФКБОП3 24.01.2020 100.91 0 0% 100.91 100.48 100.47 100.91 100.68 75 75 506.6 12
ОткрФКБОП5 24.01.2020 N/A 100.84 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 2 24.01.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 2 0.2 2
ОткрХОЛ 3 24.01.2020 0.14 −0.03 −17.65% 0.17 0.17 0.14 0.17 0.16 2 3.1 2
ОткрХОЛ 4 24.01.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0.1 1
ОткрХОЛ 5 24.01.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 6 24.01.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 56 5.6 4
ОткрХОЛБО1 24.01.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 47 4.7 5
ОткрХОЛБО2 24.01.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0.1 1
ОткрХОЛБО3 24.01.2020 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 2 0.2 2
ОткрХОЛБО4 24.01.2020 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО5 24.01.2020 1.2 +0.03 +2.56% 1.17 1.2 1.2 1.2 1.2 2 24 2
ОткрХОЛБО6 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 24.01.2020 N/A 63.5 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24020 24.01.2020 100.482 +0.002 0% 100.48 100.539 100.456 100.54 100.49 321 454 323 028 773.63 52
ОФЗ 25083 24.01.2020 102.69 0 0% 102.69 102.7 102.63 102.721 102.67 49 057 50 366 601.88 262
ОФЗ 26205 24.01.2020 102.595 −0.01 −0.01% 102.605 102.697 102.552 102.697 102.599 103 466 106 155 383.17 437
ОФЗ 26207 24.01.2020 112.55 −0.029 −0.03% 112.579 112.797 112.501 112.797 112.639 290 122 326 777 279.09 153
ОФЗ 26209 24.01.2020 104.832 +0.041 +0.04% 104.791 104.847 104.424 104.9 104.882 81 000 84 954 309.77 1 248
ОФЗ 26211 24.01.2020 104.2 +0.1 +0.10% 104.1 103.991 103.991 104.2 104.133 10 769 11 214 106.32 214
ОФЗ 26212 24.01.2020 106.8 +0.15 +0.14% 106.65 106.827 106.4 106.827 106.605 8 105 8 634 604.4 196
ОФЗ 26214 24.01.2020 100.35 −0.034 −0.03% 100.384 100.41 100.331 100.41 100.368 484 705 486 457 333.09 766
ОФЗ 26215 24.01.2020 104.551 −0.046 −0.04% 104.597 104.61 104.413 104.649 104.558 551 680 576 827 481.44 229
ОФЗ 26217 24.01.2020 18:45:02 103 0 0% 103 102.998 102.957 103.05 103.005 194 561 200 399 952 353
ОФЗ 26218 24.01.2020 119.502 −0.133 −0.11% 119.635 119.67 119.33 119.699 119.505 15 097 18 056 413.43 125
ОФЗ 26219 24.01.2020 109.9 −0.045 −0.04% 109.945 109.764 109.764 110.096 109.973 12 806 14 083 105.73 298
ОФЗ 26220 24.01.2020 105 +0.01 +0.01% 104.99 105.086 104.899 105.098 104.99 39 118 41 070 014.21 166
ОФЗ 26221 24.01.2020 113.307 −0.017 −0.02% 113.324 113.677 113.306 113.679 113.42 436 533 494 809 086.68 100
ОФЗ 26222 24.01.2020 105.65 +0.093 +0.09% 105.557 105.649 105.45 105.65 105.587 11 234 11 861 675.39 58
ОФЗ 26223 24.01.2020 103.17 +0.069 +0.07% 103.101 102.938 102.938 103.353 103.087 415 490 428 498 316.13 238
ОФЗ 26224 24.01.2020 106.129 −0.121 −0.11% 106.25 106.409 106.103 106.409 106.204 12 249 13 018 774.7 90
ОФЗ 26225 24.01.2020 109.596 +0.038 +0.03% 109.558 109.689 109.401 109.79 109.511 208 574 228 391 985.42 123
ОФЗ 26226 24.01.2020 111.049 −0.12 −0.11% 111.169 111.178 110.901 111.18 111.002 61 625 68 409 368.69 41
ОФЗ 26227 24.01.2020 106.55 −0.021 −0.02% 106.571 106.551 106.5 106.8 106.538 147 313 157 017 201.71 84
ОФЗ 26228 24.01.2020 111.699 −0.052 −0.05% 111.751 113.301 111.469 113.301 111.752 1 787 1 997 013.67 28
ОФЗ 26229 24.01.2020 106.449 +0.159 +0.15% 106.29 106.7 106.251 109.625 106.4 1 489 1 584 696.88 60
ОФЗ 26230 24.01.2020 115.4 −0.099 −0.09% 115.499 115.495 115.4 115.59 115.548 7 332 8 465 306.05 62
ОФЗ 26231 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 24.01.2020 18:45:02 99.991 −0.008 −0.01% 99.999 100.313 99.81 100.313 100.039 10 604 10 608 145 194
ОФЗ 29006 24.01.2020 106.238 −0.008 −0.01% 106.246 106.299 106.198 106.343 106.219 240 365 255 312 512.62 625
ОФЗ 29007 24.01.2020 109 0 0% 109 108.86 108.86 109.89 109.176 2 345 2 560 185.56 74
ОФЗ 29008 24.01.2020 111.12 −0.279 −0.25% 111.399 111.12 111.12 111.2 111.198 189 210 163.43 12
ОФЗ 29009 24.01.2020 112.1 +0.034 +0.03% 112.066 112.097 112.001 112.1 112.087 1 515 1 698 119.54 55
ОФЗ 29010 24.01.2020 112.065 −0.035 −0.03% 112.1 112.189 112.027 112.189 112.085 1 621 1 816 900.47 86
ОФЗ 29011 24.01.2020 18:45:28 100.012 −0.017 −0.02% 100.029 100.036 100.006 100.036 100.023 874 242 874 320 539 1 220
ОФЗ 29012 24.01.2020 102.298 +0.085 +0.08% 102.213 102.245 102.191 102.298 102.217 168 295 172 025 841.45 541
ОФЗ 46011 24.01.2020 130.902 +4.902 +3.89% 126 130.902 130.902 130.902 130.902 32 41 888.64 5
ОФЗ 46012 24.01.2020 N/A 125.549 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 24.01.2020 101.25 0 0% 101.25 101.359 101.045 101.359 101.277 7 542 5 346 824.84 33
ОФЗ 46020 24.01.2020 104.138 +0.218 +0.21% 103.92 103.4 103.4 104.159 103.802 1 555 1 614 119.34 91
ОФЗ 46022 24.01.2020 99.417 −0.583 −0.58% 100 99.903 99 100.399 99.651 1 486 1 480 808.68 88
ОФЗ 46023 24.01.2020 N/A 183.595 N/A N/A N/A N/A 0 0 0
ОФЗ 52001 24.01.2020 99.349 +0.096 +0.10% 99.253 99.34 99.25 99.349 99.289 309 370 875.75 15
ОФЗ 52002 24.01.2020 98.25 +0.05 +0.05% 98.2 98.151 98.15 98.299 98.227 780 818 922.83 25
ПГК 03 24.01.2020 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 24.01.2020 N/A 21 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 24.01.2020 18.18 +0.68 +3.89% 17.5 17.5 17.5 18.5 17.53 106 18 576.7 7
ПЕРЕСВ БП3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 24.01.2020 N/A 18.7 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 24.01.2020 N/A 12.75 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 24.01.2020 N/A 20 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 24.01.2020 N/A 18.25 N/A N/A N/A N/A 0 0 0
ПИК БО-7 24.01.2020 102.09 +0.19 +0.19% 101.9 102.09 101.91 102.09 101.99 1 448 1 476 802.7 28
ПИК БО-П01 24.01.2020 100.68 +0.08 +0.08% 100.6 100.63 100.41 100.68 100.62 808 812 984.3 48
ПИК БО-П02 24.01.2020 104.89 +0.06 +0.06% 104.83 105 104.65 105.49 104.92 5 317 4 239 755.67 191
ПИК БО-П03 24.01.2020 107.92 0 0% 107.92 107.92 107.88 107.92 107.92 16 593 17 907 129.8 102
ПИК БО-П04 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 24.01.2020 100.98 +0.04 +0.04% 100.94 100.11 100.11 100.98 100.44 13 13 057.8 2
ПИК БО-П07 24.01.2020 102.44 −0.11 −0.11% 102.55 102.54 102.44 102.55 102.51 176 180 423.9 28
ПИК К 1P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК К 1P2 24.01.2020 101.26 −0.03 −0.03% 101.29 101.47 101.11 101.47 101.21 19 464 19 700 408.9 296
Пионер 1P3 24.01.2020 100.71 −0.27 −0.27% 100.98 100.95 100.52 100.98 100.76 2 364 2 382 019.9 103
Пионер 1P4 24.01.2020 101.2 −0.1 −0.10% 101.3 101.3 101 102.27 101.37 23 043 23 358 494 280
ПионерБО2 24.01.2020 N/A 88.62 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 24.01.2020 101.89 +0.88 +0.87% 101.01 101.77 101.02 101.89 101.41 103 104 452.8 21
ПионЛизБП2 24.01.2020 100.19 +0.19 +0.19% 100 100.2 100 100.2 100.1 1 270 1 271 276.1 74
ПионЛизБП3 24.01.2020 99.99 0 0% 99.99 99.98 99.94 99.99 99.97 3 611 3 609 826.8 106
ПКБ БО-01 24.01.2020 100.14 +0.16 +0.16% 99.98 100.3 100.04 100.33 100.11 2 117 1 483 587.35 156
ПКТ 01 24.01.2020 106.95 +0.92 +0.87% 106.03 106.95 106.95 106.95 106.95 1 1 069.5 1
ПКТ 02 24.01.2020 106.2 −0.05 −0.05% 106.25 106.67 106.2 106.68 106.26 123 130 693.9 9
ПКТ 03 24.01.2020 N/A 106.21 N/A N/A N/A N/A 0 0 0
ПНППК 1P01 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ПолиплБ03 24.01.2020 96.25 −0.4 −0.41% 96.65 96.21 96.21 96.57 96.32 384 369 883.5 50
ПолиплП1Б1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 24.01.2020 104 −0.08 −0.08% 104.08 104 104 104 104 75 78 000 6
ПолюсБ1 24.01.2020 109 +0.5 +0.46% 108.5 110.67 104.8 110.67 108.47 437 474 030.4 9
ПолюсБ2 24.01.2020 N/A 108.5 N/A N/A N/A N/A 0 0 0
ПолюсБ3 24.01.2020 109 +0.5 +0.46% 108.5 109 109 109 109 13 14 170 1
ПочтаРБ1P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 24.01.2020 N/A 102.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P3 24.01.2020 100.7 −0.59 −0.58% 101.29 101.29 100.13 102.69 100.72 409 411 937.2 8
ПочтаРБ1P4 24.01.2020 N/A 103.9 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 24.01.2020 104.1 −0.86 −0.82% 104.96 103.72 103.72 104.1 104.09 54 56 206.2 3
ПочтаРБ1P6 24.01.2020 N/A 102.4 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 24.01.2020 N/A 103.56 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 24.01.2020 N/A 104.9 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 24.01.2020 102 −0.2 −0.20% 102.2 102 102 102 102 392 399 840 1
ПочтаРосБ4 24.01.2020 N/A 103.4 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 24.01.2020 108 0 0% 108 108 108 108 108 300 324 000 3
ПрГарант 2 24.01.2020 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 24.01.2020 100.2 +0.01 +0.01% 100.19 100.22 100.15 100.25 100.02 3 796 3 803 218.9 47
ПР-Лиз 1P2 24.01.2020 100.1 −0.67 −0.66% 100.77 100.21 100.1 100.88 100.45 622 624 770.1 37
ПР-Лиз 1P3 24.01.2020 100.41 +0.07 +0.07% 100.34 100.25 100.25 100.41 100.36 1 321 1 325 782.1 52
Промкап 02 24.01.2020 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромсвбБО8 24.01.2020 100.65 +0.1 +0.10% 100.55 100.68 100.61 100.7 100.64 626 630 017.6 58
ПромсвбБП1 24.01.2020 103.97 +0.17 +0.16% 103.8 103.75 103.75 103.97 103.86 229 237 840.6 8
ПропфинБО1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 24.01.2020 102 −0.09 −0.09% 102.09 102 102 102 102 2 102 000 2
РГ Лиз 01 24.01.2020 100 0 0% 100 100 100 100 100 29 29 000 2
РедСофт1P1 24.01.2020 100.55 −0.28 −0.28% 100.83 100.8 100.3 100.8 100.54 112 112 608.3 20
РедСофт1P2 24.01.2020 103.22 −0.06 −0.06% 103.28 101.21 101.2 103.22 102.12 368 375 803.7 27
РенСтр1P1 24.01.2020 101.73 0 0% 101.73 101.73 101.66 101.74 101.71 2 991 3 042 288 63
РЕСОЛизБ01 24.01.2020 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 24.01.2020 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 24.01.2020 N/A 107.13 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 24.01.2020 N/A 109 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 24.01.2020 105.05 +0.01 +0.01% 105.04 105.97 105.05 106 105.99 203 215 156.4 4
РЕСОЛизБП4 24.01.2020 103.01 +0.06 +0.06% 102.95 102.81 102.8 103.35 102.85 2 020 2 077 478.7 26
РЕСОЛизБП6 24.01.2020 104.35 −0.04 −0.04% 104.39 104.55 104.13 104.55 104.35 183 190 954.4 21
РЕСОЛизБП7 24.01.2020 104 +0.16 +0.15% 103.84 103.83 103.76 104 103.92 6 501 6 755 521.2 31
РЖД 1Р-05R 24.01.2020 104.37 +0.08 +0.08% 104.29 104.37 104.37 104.37 104.37 189 197 259.3 10
РЖД 1Р-06R 24.01.2020 18:11:05 103 −0.15 −0.15% 103.15 103 103 103 103 31 532 32 477 960 1
РЖД 1Р-07R 24.01.2020 102.1 −3.9 −3.68% 106 106 99.4 107 105.96 168 178 016 5
РЖД 1Р-08R 24.01.2020 100.6 −0.2 −0.20% 100.8 100.98 100.6 100.98 100.11 4 021 4 045 129.8 4
РЖД 1Р-09R 24.01.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 24.01.2020 105.9 −0.5 −0.47% 106.4 106.97 105.9 106.97 105.95 118 125 017.4 7
РЖД 1Р-11R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 24.01.2020 109.85 +0.45 +0.41% 109.4 109.45 109.45 109.85 109.52 10 10 952.2 3
РЖД 1Р-13R 24.01.2020 115.5 +0.3 +0.26% 115.2 115.4 115.4 115.5 115.4 30 001 34 621 155 2
РЖД 1Р-14R 24.01.2020 115.4 −0.1 −0.09% 115.5 115.05 115.05 115.4 115.4 788 909 341.5 9
РЖД 1Р-15R 24.01.2020 N/A 110.45 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 24.01.2020 107 −0.14 −0.13% 107.14 107.14 106.8 107.14 107.02 3 235 3 462 164.8 28
РЖД 1Р-17R 24.01.2020 101.45 −0.15 −0.15% 101.6 101.53 101.3 101.59 101.3 152 146 154 126 873.3 11
РЖД 36 обл 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 24.01.2020 107.48 +0.52 +0.49% 106.96 107.47 107.45 107.48 107.45 25 036 26 901 197.1 14
РЖД Б01P2R 24.01.2020 109.47 +0.27 +0.25% 109.2 109.4 107.8 109.48 109.32 913 998 053.7 21
РЖД Б01P3R 24.01.2020 N/A 107.35 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 24.01.2020 N/A 109.9 N/A N/A N/A N/A 0 0 0
РЖД БО-02 24.01.2020 101.35 −2.66 −2.56% 104.01 101.35 101.35 101.35 101.35 54 54 729 11
РЖД БО-05 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 24.01.2020 100.88 −0.02 −0.02% 100.9 100.81 100.8 100.88 100.81 9 722 9 800 824 6
РЖД БО-09 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 24.01.2020 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 24.01.2020 N/A 124.6 N/A N/A N/A N/A 0 0 0
РЖД БО-18 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 24.01.2020 105.4 +0.05 +0.05% 105.35 105.4 105.4 105.4 105.4 13 13 702 1
РЖД-23 обл 24.01.2020 105.8 +0.05 +0.05% 105.75 105.7 105.7 105.8 105.72 64 67 661 6
РЖД-28 обл 24.01.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
РЖД-30 обл 24.01.2020 101.05 −0.15 −0.15% 101.2 101.05 101.05 101.05 101.05 1 1 010.5 1
РЖД-32 обл 24.01.2020 98.28 +0.05 +0.05% 98.23 98.26 98.05 98.28 98.2 350 343 715.9 20
РЖД-33 обл 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 24.01.2020 101.2 +0.1 +0.10% 101.1 101.19 101.19 101.2 101.2 15 715 15 903 149.5 4
РЖД-42 обл 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 24.01.2020 108.14 −0.05 −0.05% 108.19 108.01 108.01 108.35 108.18 22 303 24 127 161.5 137
РН БАНК 01 24.01.2020 100.15 −0.04 −0.04% 100.19 100.15 100.15 100.15 100.15 10 10 015 1
РН БАНК1Р1 24.01.2020 N/A 100.9 N/A N/A N/A N/A 0 0 0
РН БАНК1Р2 24.01.2020 N/A 101.75 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 24.01.2020 N/A 104.25 N/A N/A N/A N/A 0 0 0
РН БАНК1Р4 24.01.2020 N/A 104.8 N/A N/A N/A N/A 0 0 0
РН БАНК1Р5 24.01.2020 104.89 −0.01 −0.01% 104.9 104.11 104.11 104.89 104.18 105 109 393.5 3
РН БАНК1Р6 24.01.2020 N/A 101.8 N/A N/A N/A N/A 0 0 0
Роделен1Р1 24.01.2020 101.78 +0.07 +0.07% 101.71 101.7 101.51 101.79 101.72 195 121 156.91 36
Роделен1Р2 24.01.2020 101.08 +0.08 +0.08% 101 101.07 100.85 101.08 101.05 625 631 556.6 55
РОЛЬФ 1Р01 24.01.2020 105 0 0% 105 105.39 104.5 105.4 105.02 1 079 1 133 178.7 38
Росбанк2P2 24.01.2020 100.85 −0.05 −0.05% 100.9 100.85 100.85 100.85 100.85 150 151 275 2
Росбанк2P3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 24.01.2020 104.95 −0.05 −0.05% 105 104.95 104.95 104.95 104.95 1 450 1 521 775 2
Росбанк2P5 24.01.2020 17:55:47 103.8 +1.3 +1.27% 102.5 103.8 103.8 103.8 103.8 2 108 2 188 104 3
Росбанк2P6 24.01.2020 N/A 105.77 N/A N/A N/A N/A 0 0 0
Росбанк-А7 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Росбанк-А8 24.01.2020 N/A 90 N/A N/A N/A N/A 0 0 0
РосбанкБ11 24.01.2020 101.58 +0.4 +0.40% 101.18 101 101 101.58 101.49 287 291 274.6 4
РосбанкБ12 24.01.2020 N/A 100.11 N/A N/A N/A N/A 0 0 0
РосбанкБ14 24.01.2020 N/A 99.89 N/A N/A N/A N/A 0 0 0
РосбанкБ19 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 24.01.2020 98.5 −0.5 −0.51% 99 96.26 96.26 98.5 97.38 2 1 947.6 2
РосбанкБ25 24.01.2020 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ26 24.01.2020 N/A 124.1 N/A N/A N/A N/A 0 0 0
РосбанкБО5 24.01.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
РосбанкБО8 24.01.2020 N/A 90.01 N/A N/A N/A N/A 0 0 0
Росбн13ИП 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 24.01.2020 N/A 112.24 N/A N/A N/A N/A 0 0 0
Росбн15ИП 24.01.2020 N/A 115 N/A N/A N/A N/A 0 0 0
Росбн18ИП 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБ1P1 24.01.2020 101.96 +0.76 +0.75% 101.2 101.95 101.95 101.96 101.96 14 14 273.7 4
РосбнБО12 24.01.2020 N/A 75 N/A N/A N/A N/A 0 0 0
РосбнБСО12 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РОСНАНО2P1 24.01.2020 105 +0.24 +0.23% 104.76 104.89 104.89 105 104.98 92 96 582.4 4
Роснефть04 24.01.2020 104.67 +0.07 +0.07% 104.6 104.44 104.44 104.74 104.62 82 85 785.8 23
Роснефть05 24.01.2020 103.88 0 0% 103.88 103.88 103.88 104.17 103.92 101 104 960.8 9
Роснефть06 24.01.2020 104.01 +0.01 +0.01% 104 104.01 104.01 104.01 104.01 1 1 040.1 1
Роснефть07 24.01.2020 103.41 −0.06 −0.06% 103.47 103.41 103.41 103.41 103.41 1 1 034.1 1
Роснефть08 24.01.2020 103.8 +2.2 +2.17% 101.6 101.62 101.62 103.8 103.29 6 6 197.6 6
Роснефть09 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 24.01.2020 N/A 103.03 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 24.01.2020 105.94 +2.29 +2.21% 103.65 105.98 102.26 105.98 103.4 26 26 884 5
РоснефтьБ5 24.01.2020 N/A 102.74 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 24.01.2020 N/A 104.7 N/A N/A N/A N/A 0 0 0
Роснфт1P1 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт1P2 24.01.2020 105.57 +0.07 +0.07% 105.5 105.58 105.57 105.58 105.57 43 023 45 419 382.3 6
Роснфт1P3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 24.01.2020 106.82 +0.02 +0.02% 106.8 106.41 106.41 106.82 106.55 4 024 4 287 641.3 65
Роснфт1P5 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 24.01.2020 N/A 102.07 N/A N/A N/A N/A 0 0 0
Роснфт1P8 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P2 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
Роснфт2P3 24.01.2020 N/A 103.5 N/A N/A N/A N/A 0 0 0
Роснфт2P4 24.01.2020 103.49 +0.04 +0.04% 103.45 102.61 102.61 103.5 103.37 260 268 769.8 18
Роснфт2P5 24.01.2020 103.1 +0.1 +0.10% 103 103.1 103.1 103.1 103.1 1 1 031 1
Роснфт2P6 24.01.2020 N/A 110 N/A N/A N/A N/A 0 0 0
Роснфт2P7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 24.01.2020 109.99 +0.24 +0.22% 109.75 109.99 102.01 109.99 109.91 97 106 609.5 8
Роснфт2P9 24.01.2020 102.89 +0.38 +0.37% 102.51 101.69 101.69 102.89 101.89 202 205 826.9 11
РоснфтБО10 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО16 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО17 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РоснфтБО18 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 24.01.2020 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО20 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 24.01.2020 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО23 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 24.01.2020 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 24.01.2020 N/A 111.75 N/A N/A N/A N/A 0 0 0
РоснфтБО4 24.01.2020 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 24.01.2020 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 24.01.2020 N/A 111.51 N/A N/A N/A N/A 0 0 0
РоссетБ1Р1 24.01.2020 104.2 −0.8 −0.76% 105 105 103 105 103.52 151 156 312 9
РОССИУМ 01 24.01.2020 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 24.01.2020 N/A 100.6 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 24.01.2020 106.2 +3.7 +3.61% 102.5 106.2 106.2 106.2 106.2 25 26 550 2
Ростел1P2R 24.01.2020 N/A 104.95 N/A N/A N/A N/A 0 0 0
Ростел1P3R 24.01.2020 104.05 +0.46 +0.44% 103.59 103.94 103.9 104.05 103.96 73 75 890.9 8
Ростел1P4R 24.01.2020 102.65 −0.2 −0.19% 102.85 102.65 102.6 102.65 102.65 169 173 478 3
Ростел1P5R 24.01.2020 N/A 105.7 N/A N/A N/A N/A 0 0 0
Ростел2P1R 24.01.2020 102.95 −8.79 −7.87% 111.74 100.98 100.98 102.99 101.2 50 032 50 632 925.1 13
РостелБО-1 24.01.2020 109.99 +8.73 +8.62% 101.26 103.55 103.55 109.99 106.77 20 21 354 3
РОСЭКСИМБ1 24.01.2020 N/A 100.49 N/A N/A N/A N/A 0 0 0
РоялКапБО1 24.01.2020 101.38 −0.1 −0.10% 101.48 101.48 101.2 101.48 101.34 57 57 761.6 11
РоялКапБО2 24.01.2020 102.13 −0.01 −0.01% 102.14 101.01 101.01 102.13 101.46 6 6 087.8 4
РоялКапБО3 24.01.2020 102.63 +0.73 +0.72% 101.9 101.99 101.99 102.65 102.56 567 581 537.1 20
РСБ ХМАО01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 24.01.2020 N/A 106 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ09 24.01.2020 N/A 104.99 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 24.01.2020 106.71 +0.73 +0.69% 105.98 106 106 107.5 106.72 127 135 532.9 4
РСГ-ФинБ11 24.01.2020 N/A 103.51 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ3 24.01.2020 102.19 +0.15 +0.15% 102.04 102.11 101.84 102.2 101.95 435 443 499.2 36
РСГ-ФинБ4 24.01.2020 100.12 −0.18 −0.18% 100.3 100.4 100.06 100.5 100.16 8 689 8 703 289.1 103
РСГ-ФинБ7 24.01.2020 102.95 +0.21 +0.20% 102.74 102.95 102.79 102.95 102.9 137 140 978.4 6
РСХБ 10 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
РСХБ 11 24.01.2020 101.77 +0.77 +0.76% 101 100.71 100.71 101.77 101.07 649 655 958.8 12
РСХБ 12 24.01.2020 N/A 118.9 N/A N/A N/A N/A 0 0 0
РСХБ 13 24.01.2020 N/A 103.83 N/A N/A N/A N/A 0 0 0
РСХБ 14 24.01.2020 101.71 −0.94 −0.92% 102.65 102.65 101.71 102.65 102.02 3 3 060.7 3
РСХБ 15 24.01.2020 100.64 0 0% 100.64 100.64 100.64 100.64 100.64 2 2 012.8 1
РСХБ 16 24.01.2020 100.64 +0.42 +0.42% 100.22 100.64 100.64 100.64 100.64 15 15 096 2
РСХБ 17 24.01.2020 100.91 −2.46 −2.38% 103.37 100.91 100.9 100.92 100.91 11 11 099.8 10
РСХБ 18 24.01.2020 N/A 102.35 N/A N/A N/A N/A 0 0 0
РСХБ 20 24.01.2020 N/A 103.65 N/A N/A N/A N/A 0 0 0
РСХБ 21 24.01.2020 101.27 +0.38 +0.38% 100.89 100.21 100.21 101.27 101.2 17 17 204.2 3
РСХБ 22 24.01.2020 100.4 −0.15 −0.15% 100.55 100.4 100.4 100.4 100.4 33 33 132 1
РСХБ 23 24.01.2020 N/A 106.62 N/A N/A N/A N/A 0 0 0
РСХБ 24 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 24.01.2020 N/A 103 N/A N/A N/A N/A 0 0 0
РСХБ 27 24.01.2020 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 24.01.2020 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ Б01R 24.01.2020 103 0 0% 103 103 103 103 103 98 100 940 2
РСХБ БО 1P 24.01.2020 N/A 102.25 N/A N/A N/A N/A 0 0 0
РСХБ БО 2P 24.01.2020 103.48 +0.83 +0.81% 102.65 103.45 102.73 103.52 102.91 202 207 886.7 8
РСХБ БО 3P 24.01.2020 N/A 103.3 N/A N/A N/A N/A 0 0 0
РСХБ БО 4P 24.01.2020 101.45 −0.05 −0.05% 101.5 101.69 101.14 101.69 101.2 425 430 098.9 7
РСХБ БО10Р 24.01.2020 101.88 +0.69 +0.68% 101.19 101.88 101.88 101.88 101.88 49 49 921.2 3
РСХБ БО13 24.01.2020 102.41 −0.14 −0.14% 102.55 102.54 102.41 102.55 102.55 5 031 5 159 280.9 3
РСХБ БО14 24.01.2020 102.45 −0.1 −0.10% 102.55 102.55 102.45 102.55 102.55 5 003 5 130 573.5 2
РСХБ БО15 24.01.2020 101.61 −1.39 −1.35% 103 101.61 101.61 101.61 101.61 1 1 016.1 1
РСХБ БО17 24.01.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 24.01.2020 102 −0.36 −0.35% 102.36 102.79 102 102.8 102.21 1 957 2 000 286.5 74
РСХБ БО-6Р 24.01.2020 106.1 +0.38 +0.36% 105.72 105.98 105.93 106.1 105.94 1 767 1 871 944.1 8
РСХБ БО-7Р 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 24.01.2020 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО-8Р 24.01.2020 N/A 100.56 N/A N/A N/A N/A 0 0 0
РСХБ БО9 24.01.2020 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 24.01.2020 N/A 103.4 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 24.01.2020 N/A 104 N/A N/A N/A 103.51 0 0 0
РСЭКСМБ2Р1 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 24.01.2020 105.17 +0.32 +0.31% 104.85 104.92 104.4 105.17 104.76 116 121 521 25
РУСАБрБ1P1 24.01.2020 104.35 −0.15 −0.14% 104.5 104 104 104.35 104.27 877 914 432.6 11
РУСАБрБ1P2 24.01.2020 104.8 +0.17 +0.16% 104.63 104.63 103.72 104.8 104.56 409 427 630.8 31
РУСАБрБ1P3 24.01.2020 103.44 −0.05 −0.05% 103.49 103.45 102.9 103.45 102.99 70 72 095 4
РУСАБрБ1P4 24.01.2020 101.5 +0.05 +0.05% 101.45 101.69 101.4 101.69 101.42 42 023 42 649 766 41
РУСАЛБАл08 24.01.2020 N/A 89.8 N/A N/A N/A N/A 0 0 0
РУСАЛБрБ01 24.01.2020 98.68 +0.01 +0.01% 98.67 98.5 98.5 98.76 98.75 1 542 1 522 743.8 11
РусГидрБП5 24.01.2020 100.81 −0.04 −0.04% 100.85 100.81 100.54 100.85 100.84 587 591 917.9 19
РусГидро01 24.01.2020 N/A 103.05 N/A N/A N/A N/A 0 0 0
РусГидро02 24.01.2020 106 −40 −27.40% 146 103.52 103.52 106.01 105.18 3 3 155.3 3
РусГидро07 24.01.2020 N/A 95.99 N/A N/A N/A N/A 0 0 0
РусГидро08 24.01.2020 89.9 +0.1 +0.11% 89.8 89.8 87.07 89.9 89.66 12 10 758.7 5
РусГидро09 24.01.2020 104 −0.2 −0.19% 104.2 104 104 104 104 40 41 600 9
РусфинБ1P1 24.01.2020 N/A 100.09 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 24.01.2020 N/A 100.59 N/A N/A N/A N/A 0 0 0
СамарОбл 9 24.01.2020 101.9 +0.1 +0.10% 101.8 101.48 101.46 101.9 101.87 12 108 616 738.93 237
СамарОбл10 24.01.2020 104.97 −0.71 −0.67% 105.68 104.86 104.78 105.83 105.25 2 247 354 747.63 336
СамарОбл11 24.01.2020 N/A 104.99 N/A N/A N/A N/A 0 0 0
СамарОбл12 24.01.2020 109 −33.91 −23.73% 142.91 118 109 118 112.71 7 7 890 6
СамарОбл13 24.01.2020 106.1 +1.86 +1.78% 104.24 106.1 106.1 106.1 106.1 1 1 061 1
СамарОбл14 24.01.2020 N/A 121.86 N/A N/A N/A N/A 0 0 0
Самолет 01 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 24.01.2020 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 24.01.2020 100.1 +0.05 +0.05% 100.05 100.03 100.03 100.1 100.07 19 558 19 572 542.6 21
Самолет1P6 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Самолет1P7 24.01.2020 104.55 +0.37 +0.36% 104.18 104.39 104.14 104.55 104.38 22 184 23 155 829.9 388
СамолетБП1 24.01.2020 103.87 +0.1 +0.10% 103.77 103.71 103.71 103.87 103.77 142 110 517.91 7
СамолетБП2 24.01.2020 107.85 +2.1 +1.99% 105.75 104.9 104.84 107.85 106.63 121 129 018.7 10
СамолетБП3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 24.01.2020 104.85 +0.41 +0.39% 104.44 104.45 104.35 104.85 104.35 14 068 14 680 055.8 24
Сбер Sb10R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb12R 24.01.2020 103.5 +0.3 +0.29% 103.2 103.44 103.41 103.68 103.51 7 384 7 638 167.3 45
Сбер Sb13R 24.01.2020 101.59 +0.42 +0.42% 101.17 101.76 101.45 101.76 101.68 79 80 327.5 9
Сбер Sb14R 24.01.2020 100.59 −0.01 −0.01% 100.6 100.6 100.59 100.6 100.59 358 360 112.9 3
Сбер Sb15R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б12R 24.01.2020 102.89 −0.03 −0.03% 102.92 102.77 102.5 103.07 102.6 36 332 37 276 752.1 108
СберБ Б16R 24.01.2020 18:45:12 103.68 +0.08 +0.08% 103.6 103.57 103.06 103.74 103.62 5 586 5 783 987 190
СберБ Б50R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 24.01.2020 104.45 +0.2 +0.19% 104.25 104.7 104 104.7 104.4 919 959 463.7 17
СберБ Б78R 24.01.2020 102.25 −0.05 −0.05% 102.3 102.41 102.18 102.41 102.31 2 207 2 257 571.9 17
СберБ БО19 24.01.2020 102.63 −0.32 −0.31% 102.95 102.93 102.63 103.65 103.44 1 448 1 497 785.3 20
СберБ БО37 24.01.2020 18:31:52 104.85 −0.1 −0.10% 104.95 105.56 103.77 105.56 104.29 1 668 1 739 582 50
СберБ БО3R 24.01.2020 101.8 +0.02 +0.02% 101.78 102.04 101.73 102.04 101.79 5 374 5 470 211.6 168
СберБ БО4R 24.01.2020 101.27 +0.17 +0.17% 101.1 101.1 101.02 101.28 101.19 3 868 3 914 043.1 131
СберБ БО6R 24.01.2020 18:34:15 102.85 +0.2 +0.19% 102.65 102.61 102.6 103.03 102.77 25 252 25 950 434 93
СберБ об 1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС10 24.01.2020 106.7 +3.01 +2.90% 103.69 105.6 105.6 106.7 106.53 822 875 675 5
СберИОС100 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС101 24.01.2020 N/A N/A N/A N/A N/A 109.43 0 0 0
СберИОС105 24.01.2020 N/A N/A N/A N/A N/A 116.53 0 0 0
СберИОС106 24.01.2020 N/A N/A N/A N/A N/A 113.62 0 0 0
СберИОС107 24.01.2020 96.3 −1.5 −1.53% 97.8 97 96.3 97.5 96.3 575 553 751 5
СберИОС108 24.01.2020 102.4 0 0% 102.4 102.4 102.4 102.4 102.4 3 889 3 982 336 9
СберИОС11 24.01.2020 107.7 +1.2 +1.13% 106.5 107.7 107.7 107.7 107.7 1 210 1 303 170 3
СберИОС110 24.01.2020 101.2 +2.19 +2.21% 99.01 101.2 101.2 101.2 101.2 1 000 1 012 000 1
СберИОС111 24.01.2020 102.9 +0.5 +0.49% 102.4 102.9 102.9 102.9 102.9 2 2 058 2
СберИОС112 24.01.2020 100.4 +1.51 +1.53% 98.89 100.07 100.07 100.4 100.24 1 817 1 821 291.4 5
СберИОС113 24.01.2020 N/A N/A N/A N/A N/A 111.73 0 0 0
СберИОС115 24.01.2020 N/A N/A N/A N/A N/A 101.34 0 0 0
СберИОС116 24.01.2020 N/A N/A N/A N/A N/A 109.59 0 0 0
СберИОС117 24.01.2020 N/A N/A N/A N/A N/A 110.89 0 0 0
СберИОС118 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС120 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС121 24.01.2020 108.5 −1.1 −1.00% 109.6 107.41 107.41 111 110.81 5 502 6 094 645.9 12
СберИОС122 24.01.2020 97 +0.5 +0.52% 96.5 96.9 96.9 97 96.9 217 210 277 2
СберИОС123 24.01.2020 N/A 96.1 N/A N/A N/A 98.1 0 0 0
СберИОС126 24.01.2020 100 +10 +11.11% 90 91.83 91.83 100 103.48 2 1 918.3 2
СберИОС127 24.01.2020 N/A 89.1 N/A N/A N/A N/A 0 0 0
СберИОС128 24.01.2020 102.3 +0.4 +0.39% 101.9 102.3 102.3 102.3 102.25 50 51 150 1
СберИОС129 24.01.2020 N/A N/A N/A N/A N/A 107.28 0 0 0
СберИОС13 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС130 24.01.2020 N/A N/A N/A N/A N/A 114.26 0 0 0
СберИОС131 24.01.2020 N/A N/A N/A N/A N/A 112.62 0 0 0
СберИОС132 24.01.2020 N/A N/A N/A N/A N/A 107.23 0 0 0
СберИОС133 24.01.2020 N/A N/A N/A N/A N/A 105.06 0 0 0
СберИОС134 24.01.2020 N/A N/A N/A N/A N/A 106.84 0 0 0
СберИОС135 24.01.2020 97.61 −0.2 −0.20% 97.81 99.5 97.51 99.5 98.16 4 3 926.2 4
СберИОС136 24.01.2020 102.2 +0.8 +0.79% 101.4 101.7 101.7 102.2 101.96 1 502 1 531 691 16
СберИОС137 24.01.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС138 24.01.2020 101.4 +0.4 +0.40% 101 101.4 101.4 101.4 101.4 81 82 134 5
СберИОС139 24.01.2020 100.2 −0.6 −0.60% 100.8 98.79 98.79 100.2 100.09 13 13 011.9 4
СберИОС14 24.01.2020 N/A 102.1 N/A N/A N/A N/A 0 0 0
СберИОС140 24.01.2020 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС142 24.01.2020 N/A N/A N/A N/A N/A 99.76 0 0 0
СберИОС143 24.01.2020 N/A N/A N/A N/A N/A 104.86 0 0 0
СберИОС144 24.01.2020 N/A N/A N/A N/A N/A 108.82 0 0 0
СберИОС145 24.01.2020 N/A N/A N/A N/A N/A 108.18 0 0 0
СберИОС146 24.01.2020 101 −0.45 −0.44% 101.45 99.43 99.43 101.41 101 2 651 2 677 503.9 12
СберИОС147 24.01.2020 95.6 +0.6 +0.63% 95 95.6 95.6 95.6 96.16 400 382 400 1
СберИОС148 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС15 24.01.2020 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС150 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС151 24.01.2020 97.6 +0.19 +0.20% 97.41 97.6 97.6 97.6 97.6 1 976 1
СберИОС152 24.01.2020 99 +0.75 +0.76% 98.25 99 99 99 99 2 555 2 529 450 7
СберИОС153 24.01.2020 96 −2.4 −2.44% 98.4 95.7 95.5 96 95.63 1 503 1 437 380 5
СберИОС154 24.01.2020 99.6 −0.1 −0.10% 99.7 99.6 99.6 99.6 99.6 16 15 936 3
СберИОС156 24.01.2020 99 0 0% 99 97.05 97.05 99 98.97 124 122 721 2
СберИОС157 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС158 24.01.2020 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС159 24.01.2020 99.7 +1.2 +1.22% 98.5 99.7 99.7 101.69 99.96 8 7 996.9 5
СберИОС160 24.01.2020 98.7 +1.68 +1.73% 97.02 98.96 98.7 98.96 98.7 1 003 989 963.6 3
СберИОС161 24.01.2020 97.5 +0.2 +0.21% 97.3 97.5 97.5 97.5 98.01 20 19 500 2
СберИОС162 24.01.2020 N/A N/A N/A N/A N/A 102.91 0 0 0
СберИОС163 24.01.2020 N/A N/A N/A N/A N/A 105.74 0 0 0
СберИОС164 24.01.2020 100.5 +0.2 +0.20% 100.3 100 100 100.5 100.11 818 818 293 4
СберИОС165 24.01.2020 97.7 +2.15 +2.25% 95.55 97.7 97.7 98 97.71 269 262 843 4
СберИОС166 24.01.2020 106 0 0% 106 106 106 106 106 1 1 060 1
СберИОС167 24.01.2020 99.3 +0.1 +0.10% 99.2 99.3 99.3 99.3 99.3 1 993 1
СберИОС17 24.01.2020 104.5 +0.8 +0.77% 103.7 101.63 101.63 104.5 104.13 39 40 677.6 4
СберИОС170 24.01.2020 101.2 +1.19 +1.19% 100.01 102.01 100.27 102.7 102.7 1 239 1 267 713.5 11
СберИОС171 24.01.2020 93.5 −0.5 −0.53% 94 93.75 91.4 93.75 92.09 747 687 920.9 23
СберИОС172 24.01.2020 97.75 +0.15 +0.15% 97.6 99 97.75 99 98.49 987 972 101.5 5
СберИОС173 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС174 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС176 24.01.2020 N/A N/A N/A N/A N/A 99.75 0 0 0
СберИОС177 24.01.2020 101.3 +1.3 +1.30% 100 98 98 101.3 101.28 160 162 047 14
СберИОС178 24.01.2020 98 −1.8 −1.80% 99.8 101.79 98 101.79 99.31 2 1 997.9 2
СберИОС179 24.01.2020 97.8 −0.1 −0.10% 97.9 97.8 97.8 97.8 98.53 206 201 468 2
СберИОС18 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС180 24.01.2020 97.5 +1.65 +1.72% 95.85 96 94 97.79 99.58 211 202 854.7 21
СберИОС181 24.01.2020 N/A N/A N/A N/A N/A 99.58 0 0 0
СберИОС182 24.01.2020 N/A N/A N/A N/A N/A 98.16 0 0 0
СберИОС183 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС185 24.01.2020 99.7 −0.2 −0.20% 99.9 99.75 99.7 99.75 99.73 2 1 994.5 2
СберИОС186 24.01.2020 98 −2 −2.00% 100 98 98 98 98 8 7 840 2
СберИОС187 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС188 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС189 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС19 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС190 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС191 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС192 24.01.2020 N/A N/A N/A N/A N/A 96.9 0 0 0
СберИОС193 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС194 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС198 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС20 24.01.2020 N/A 115.3 N/A N/A N/A 116.4 0 0 0
СберИОС201 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС204 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС205 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС206 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС207 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС21 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС22 24.01.2020 102.1 +0.9 +0.89% 101.2 99.9 99.9 102.1 101.87 1 527 1 556 025.8 9
СберИОС23 24.01.2020 111.3 +0.8 +0.72% 110.5 111.3 111.3 111.3 111.3 917 1 020 621 2
СберИОС24 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС25 24.01.2020 N/A N/A N/A N/A N/A 118 0 0 0
СберИОС26 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС27 24.01.2020 N/A N/A N/A N/A N/A 124.14 0 0 0
СберИОС28 24.01.2020 101.6 +0.1 +0.10% 101.5 99.56 99.56 101.6 101.54 5 001 5 077 161.5 10
СберИОС29 24.01.2020 N/A 102.5 N/A N/A N/A 104 0 0 0
СберИОС30 24.01.2020 94.88 +0.58 +0.62% 94.3 94.88 94.88 94.88 95 1 948.8 1
СберИОС31 24.01.2020 118 +1.3 +1.11% 116.7 116.7 116.7 118 117.4 1 543 1 807 740 2
СберИОС33 24.01.2020 N/A N/A N/A N/A N/A 124.76 0 0 0
СберИОС35 24.01.2020 94.5 +0.84 +0.90% 93.66 95 94.5 95 94.5 1 275 1 204 901 5
СберИОС36 24.01.2020 N/A N/A N/A N/A N/A 125.1 0 0 0
СберИОС37 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС38 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС39 24.01.2020 N/A N/A N/A N/A N/A 125.68 0 0 0
СберИОС41 24.01.2020 N/A 102.3 N/A N/A N/A 102.6 0 0 0
СберИОС42 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС44 24.01.2020 N/A N/A N/A N/A N/A 123.05 0 0 0
СберИОС45 24.01.2020 N/A N/A N/A N/A N/A 125.63 0 0 0
СберИОС46 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС47 24.01.2020 117.7 −1.2 −1.01% 118.9 120.1 117.7 120.1 119.2 470 564 230 4
СберИОС48 24.01.2020 105.5 +3.35 +3.28% 102.15 104.95 104.95 105.5 105.49 504 531 670.5 3
СберИОС49 24.01.2020 111.1 +0.6 +0.54% 110.5 111.1 111.1 111.1 110.61 1 001 1 112 111 2
СберИОС5 24.01.2020 111.6 +3.5 +3.24% 108.1 111.6 111.6 111.6 111.6 1 990 2 220 840 2
СберИОС53 24.01.2020 N/A N/A N/A N/A N/A 126.01 0 0 0
СберИОС54 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС55 24.01.2020 N/A N/A N/A N/A N/A 117.7 0 0 0
СберИОС57 24.01.2020 109.1 +1 +0.93% 108.1 109.1 109.1 109.1 109.1 140 152 740 3
СберИОС58 24.01.2020 95.8 +0.7 +0.74% 95.1 95.8 95.8 95.8 95.8 25 23 950 4
СберИОС59 24.01.2020 101.7 −0.6 −0.59% 102.3 101.7 101.7 101.7 101.7 1 1 017 1
СберИОС60 24.01.2020 N/A N/A N/A N/A N/A 120.31 0 0 0
СберИОС61 24.01.2020 N/A N/A N/A N/A N/A 118.53 0 0 0
СберИОС62 24.01.2020 N/A N/A N/A N/A N/A 119.35 0 0 0
СберИОС63 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС64 24.01.2020 104 +2.49 +2.45% 101.51 104.99 104 106.5 105.81 1 410 1 495 144.9 7
СберИОС67 24.01.2020 114.37 −1.03 −0.89% 115.4 110.01 110.01 116.7 114.48 3 988 4 537 311.9 28
СберИОС69 24.01.2020 102.9 +0.4 +0.39% 102.5 101.55 100.5 102.9 102.46 1 250 1 280 774.2 18
СберИОС7 24.01.2020 111.9 +2.3 +2.10% 109.6 111.9 111.9 111.9 111.9 52 58 188 2
СберИОС70 24.01.2020 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС71 24.01.2020 105.7 +5.62 +5.62% 100.08 105.7 105.7 105.7 105.7 21 22 197 2
СберИОС72 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС73 24.01.2020 N/A N/A N/A N/A N/A 116.95 0 0 0
СберИОС74 24.01.2020 N/A N/A N/A N/A N/A 118.63 0 0 0
СберИОС76 24.01.2020 N/A 96.22 N/A N/A N/A N/A 0 0 0
СберИОС77 24.01.2020 104.8 +0.75 +0.72% 104.05 104.05 104.05 104.8 104.05 3 997 4 158 953.5 5
СберИОС79 24.01.2020 N/A N/A N/A N/A N/A 117.86 0 0 0
СберИОС8 24.01.2020 N/A 113.4 N/A N/A N/A N/A 0 0 0
СберИОС81 24.01.2020 N/A N/A N/A N/A N/A 116.13 0 0 0
СберИОС82 24.01.2020 98.17 +0.27 +0.28% 97.9 97.4 97.4 98.17 97.84 2 421 2 368 822.7 18
СберИОС83 24.01.2020 104 −3 −2.80% 107 107.9 104 107.9 107.87 243 262 097.6 6
СберИОС84 24.01.2020 101.5 +0.5 +0.50% 101 101.1 100 101.5 101.35 2 292 2 320 469.9 17
СберИОС85 24.01.2020 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС86 24.01.2020 N/A N/A N/A N/A N/A 116.2 0 0 0
СберИОС87 24.01.2020 N/A N/A N/A N/A N/A 100.03 0 0 0
СберИОС88 24.01.2020 97.02 −0.18 −0.19% 97.2 98.1 97.01 98.45 98.04 5 404 5 297 004.5 11
СберИОС89 24.01.2020 N/A N/A N/A N/A N/A 112.8 0 0 0
СберИОС9 24.01.2020 N/A 112.7 N/A N/A N/A N/A 0 0 0
СберИОС90 24.01.2020 N/A N/A N/A N/A N/A 118.09 0 0 0
СберИОС91 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС93 24.01.2020 103.5 0 0% 103.5 103.5 103.5 103.5 103.5 400 414 000 1
СберИОС94 24.01.2020 97.5 +0.77 +0.80% 96.73 96.6 96.6 97.5 97.01 2 803 2 712 745.1 10
СберИОС95 24.01.2020 105.7 0 0% 105.7 105.7 105.7 105.7 105.7 3 439 3 635 023 5
СберИОС97 24.01.2020 101.6 +0.6 +0.59% 101 101.6 100.55 102.6 101.56 2 679 2 720 883.1 22
СберИОС99 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 24.01.2020 N/A 110 N/A N/A N/A N/A 0 0 0
СвердлОб4 24.01.2020 104.48 0 0% 104.48 104.47 104.47 104.48 104.48 7 7 313.5 3
СвердлОбл5 24.01.2020 N/A 107.85 N/A N/A N/A N/A 0 0 0
СвердлОбл6 24.01.2020 100.74 +0.04 +0.04% 100.7 100.74 100.74 100.74 100.74 68 68 503.2 6
СветофорП1 24.01.2020 103.7 +0.21 +0.20% 103.49 103.86 103.68 103.86 103.74 52 53 946.5 15
СвязьБанк3 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
СвязьБанк4 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
СвязьБанк5 24.01.2020 N/A 105.1 N/A N/A N/A N/A 0 0 0
СеверстБ06 24.01.2020 108.5 +0.1 +0.09% 108.4 108.5 108.5 108.5 108.5 769 834 365 4
СеверстБ07 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СЗКК 03 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
СЗКК 04 24.01.2020 N/A 92.01 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 24.01.2020 100 −0.01 −0.01% 100.01 100.05 99.99 100.08 100.01 2 443 2 443 340.4 108
СИБУРХол10 24.01.2020 105.75 +0.75 +0.71% 105 105.74 105.74 105.75 105.75 2 2 114.9 2
СИБУРХол12 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашины2 24.01.2020 N/A 103.57 N/A N/A N/A N/A 0 0 0
С-ИнновБП1 24.01.2020 101.63 −0.17 −0.17% 101.8 101.61 101 101.84 101.34 610 618 157.4 56
СИНХФБО1P1 24.01.2020 105 0 0% 105 105 105 105 105 832 873 600 5
Систем1P10 24.01.2020 106.89 +0.02 +0.02% 106.87 106.91 106.7 106.91 106.8 512 546 805.6 31
Систем1P11 24.01.2020 107.1 −0.05 −0.05% 107.15 106.9 106.7 107.12 106.96 22 134 23 675 375.7 72
Систем1P12 24.01.2020 103.1 −0.07 −0.07% 103.17 102.8 102.2 103.23 102.98 38 854 40 011 679.6 434
Система1P8 24.01.2020 N/A 107.95 N/A N/A N/A N/A 0 0 0
Система1P9 24.01.2020 105.69 +0.04 +0.04% 105.65 105.47 105.39 105.8 105.52 2 686 2 834 195.6 66
СистемБ1P1 24.01.2020 105.56 +0.41 +0.39% 105.15 105.49 105.49 105.7 105.6 136 143 615.5 21
СистемБ1P2 24.01.2020 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 24.01.2020 102.22 −0.3 −0.29% 102.52 102.38 102.15 102.38 102.34 6 002 6 142 552.5 8
СистемБ1P5 24.01.2020 100.3 0 0% 100.3 100.3 100.05 100.3 100.27 1 130 1 133 085 27
СистемБ1P6 24.01.2020 103.7 −0.06 −0.06% 103.76 103.55 103.31 103.92 103.67 1 348 1 397 523.3 26
СистемБ1P7 24.01.2020 103.44 +0.04 +0.04% 103.4 103.08 103.08 103.44 103.32 2 329 2 406 326.4 64
Славнеф1Р2 24.01.2020 106.45 +0.05 +0.05% 106.4 106.2 106.2 106.45 106.2 183 796 195 192 067 8
Славнеф1Р3 24.01.2020 101 0 0% 101 101 101 101 101 33 33 330 5
СМП БО-01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмFIZL1 24.01.2020 N/A 100.33 N/A N/A N/A N/A 0 0 0
Совком 2В3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО3 24.01.2020 102.7 −0.05 −0.05% 102.75 102.7 102.7 102.7 102.7 19 19 513 3
Совком БО5 24.01.2020 18:23:00 100.9 +0.3 +0.30% 100.6 100.6 100.6 100.95 100.7 102 102 709 6
СовкомБОП1 24.01.2020 102.89 +0.22 +0.21% 102.67 102.5 102.5 102.89 102.88 170 174 902.2 3
СОксБ1P1 24.01.2020 104.76 −0.04 −0.04% 104.8 104.75 103.99 104.77 104.46 300 313 369.2 30
СолЛизБО01 24.01.2020 100.1 0 0% 100.1 100.06 100.05 100.1 100.1 241 241 232 16
СолЛизБО02 24.01.2020 100.19 +0.19 +0.19% 100 100.19 100 100.19 100.04 131 131 050.4 10
СолЛизБО03 24.01.2020 100.19 +0.44 +0.44% 99.75 99.75 99.75 100.19 100.08 4 4 003.2 2
СолЛизБО04 24.01.2020 N/A 100.52 N/A N/A N/A N/A 0 0 0
СолЛизБО05 24.01.2020 99.93 −0.03 −0.03% 99.96 100 99.93 100.02 99.98 4 058 4 057 261.3 165
СолЛизБО06 24.01.2020 99.95 −0.03 −0.03% 99.98 100.1 99.95 100.1 100.01 824 824 065.6 43
СоллФин 01 24.01.2020 100.26 −0.04 −0.04% 100.3 100.3 100.02 100.3 100.15 187 46 820.42 17
СоллФин1P1 24.01.2020 104.55 +0.03 +0.03% 104.52 103.61 103.6 104.56 104.52 2 368 2 475 045.6 31
СоломЛес01 24.01.2020 9.05 −1.79 −16.51% 10.84 9.97 9.05 9.97 9.56 30 2 867 4
СОПФ ФПФ 1 24.01.2020 100.15 −0.05 −0.05% 100.2 100.15 100.15 100.15 100.15 3 3 004.5 1
СОЮЗ БО-04 24.01.2020 N/A 99.98 N/A N/A N/A N/A 0 0 0
СПбГО35001 24.01.2020 105.75 +0.71 +0.68% 105.04 105.79 105.7 105.8 105.77 51 53 940.2 10
СПбГО35002 24.01.2020 N/A 109.9 N/A N/A N/A N/A 0 0 0
СПбТел 01 24.01.2020 N/A 104.85 N/A N/A N/A N/A 0 0 0
СПбТел 02 24.01.2020 100.89 0 0% 100.89 100.89 100.89 100.89 100.89 100 100 890 3
СПбТел 03 24.01.2020 N/A 100.89 N/A N/A N/A N/A 0 0 0
СПбТел 04 24.01.2020 102.29 +0.39 +0.38% 101.9 101.9 101.9 102.29 102.2 13 13 286 2
СПбТел 05 24.01.2020 N/A 107.75 N/A N/A N/A N/A 0 0 0
СПбТел 07 24.01.2020 107.2 +0.01 +0.01% 107.19 107.2 106.61 107.2 107.03 276 295 395.4 45
СтаврКрай2 24.01.2020 102.15 +0.08 +0.08% 102.07 102.08 101.87 102.18 102.08 179 18 272.84 113
СтаврКрай3 24.01.2020 N/A 116.49 N/A N/A N/A N/A 0 0 0
СТНТ БО-01 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 24.01.2020 N/A 65.21 N/A N/A N/A N/A 0 0 0
Стржилинв1 24.01.2020 N/A 98 N/A N/A N/A N/A 0 0 0
СтруктИнв1 24.01.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 24.01.2020 12.52 +0.03 +0.24% 12.49 12.73 12.52 12.89 12.84 24 3 080.9 4
СТТ 02 24.01.2020 N/A 22 N/A N/A N/A N/A 0 0 0
СТТ 03 24.01.2020 28.5 0 0% 28.5 28.5 28.5 28.5 28.5 3 855 1
СТТ БО-2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 24.01.2020 102.35 +0.05 +0.05% 102.3 102.35 102.35 102.35 102.35 300 307 050 1
СУЭК-Ф1P3R 24.01.2020 N/A 102.27 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P4R 24.01.2020 102.44 +0.15 +0.15% 102.29 102.29 101.8 102.44 102.44 401 097 410 881 885.6 10
СУЭК-Фин01 24.01.2020 97.02 −2.98 −2.98% 100 97.02 97.02 97.02 97.02 5 4 851 4
СЭЗ 1P1 24.01.2020 104.25 −1.16 −1.10% 105.41 105.45 65.09 105.5 101.96 2 001 2 040 171.8 81
СэтлГрБ1P1 24.01.2020 104.29 −0.01 −0.01% 104.3 104.4 104.15 104.41 104.29 1 188 1 238 981.5 50
СэтлГрБ1P2 24.01.2020 107.7 +0.01 +0.01% 107.69 107.7 107.3 107.7 107.61 1 608 1 730 397.5 56
ТаксФ БП1 24.01.2020 106 +0.7 +0.66% 105.3 105.68 105.3 106 105.78 115 1 216 477 47
ТАЛАНФБ1P1 24.01.2020 100.95 +0.24 +0.24% 100.71 100.78 100.6 100.95 100.9 5 896 5 949 314.2 293
ТамбовОб17 24.01.2020 105.9 +0.85 +0.81% 105.05 105.5 105.5 105.9 105.76 39 41 248 9
ТамбовОбл2 24.01.2020 N/A 107.7 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 24.01.2020 109.7 +3.44 +3.24% 106.26 105.05 105.05 110.01 109.15 16 17 464.4 7
Татнфт1P1 24.01.2020 100.65 +0.04 +0.04% 100.61 100.62 100.62 100.65 100.64 2 917 2 935 741 21
ТГК-1 03 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 24.01.2020 103.16 +0.64 +0.62% 102.52 102.54 102.34 103.16 102.51 1 246 1 277 213.1 35
ТЕХЛиз 1P1 24.01.2020 101.39 +0.1 +0.10% 101.29 100.93 100.93 101.39 101.36 153 155 074.3 30
ТЕХЛиз 1P2 24.01.2020 101 +0.15 +0.15% 100.85 101.38 100.88 101.38 101.27 645 653 215 40
Тинькофф1R 24.01.2020 103.3 −0.02 −0.02% 103.32 103.39 102.95 103.39 103.11 334 344 372.2 39
Тинькофф2R 24.01.2020 104.7 0 0% 104.7 104.75 104.36 105.15 104.53 1 119 1 169 712.8 49
Тинькофф3R 24.01.2020 103.24 −0.04 −0.04% 103.28 103.47 103 103.47 103.22 1 564 1 614 305 48
ТинькоффБ7 24.01.2020 101.35 +0.05 +0.05% 101.3 101.02 101.02 101.35 101.33 489 495 510 10
ТКБ БО-2 24.01.2020 N/A 99 N/A N/A N/A N/A 0 0 0
ТКБ-С04 24.01.2020 104 −0.99 −0.94% 104.99 104.01 103.51 104.94 104.18 104 108 343.6 16
ТКК кл. А1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 24.01.2020 104.5 +0.3 +0.29% 104.2 104.34 104.34 104.94 104.41 1 105 1 153 724.1 16
ТКХ БП1 24.01.2020 102.15 −0.03 −0.03% 102.18 102.19 102.05 102.27 102.19 13 724 14 024 001.8 24
ТМК БО-5 24.01.2020 101.8 +0.5 +0.49% 101.3 101.58 101.58 101.8 101.77 500 508 836.8 7
ТМК БО-6 24.01.2020 100.61 0 0% 100.61 101.1 100.59 101.1 100.73 452 455 292.5 17
ТМК БО-7 24.01.2020 N/A 105.26 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 24.01.2020 N/A 75.58 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 24.01.2020 101.5 −0.1 −0.10% 101.6 101.3 101.2 102 101.37 324 328 423.2 9
ТойотаБ1P2 24.01.2020 105.98 +1.48 +1.42% 104.5 105.98 105.98 105.98 105.98 4 4 239.2 2
ТойотаБ1P3 24.01.2020 101.6 0 0% 101.6 101.8 101.6 101.8 101.61 15 550 15 799 900 9
ТомскАдм 6 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 24.01.2020 N/A 102.4 N/A N/A N/A N/A 0 0 0
Томсккаб01 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
Томсккаб02 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ТомскОб 55 24.01.2020 107.5 −0.5 −0.46% 108 106.17 106.17 107.5 107.38 11 11 811.7 2
ТомскОб 62 24.01.2020 N/A 103.24 N/A N/A N/A N/A 0 0 0
ТП Кир 1P1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКо1P1 24.01.2020 102.6 +0.2 +0.20% 102.4 102.6 102.6 102.6 102.6 2 2 052 1
ТрансКонБ1 24.01.2020 103 0 0% 103 103 103 103 103 1 1 030 1
ТрансКонБ2 24.01.2020 102.7 −0.1 −0.10% 102.8 102.7 102.7 102.7 102.7 15 15 405 1
ТрансмхПБ2 24.01.2020 105 0 0% 105 104.7 104.5 105 104.54 988 1 032 854.3 7
ТрансмхПБ3 24.01.2020 104.4 0 0% 104.4 104.4 104.4 104.4 104.4 2 2 088 1
ТрансмхПБ4 24.01.2020 100.64 −0.06 −0.06% 100.7 100.64 100.64 100.64 100.64 1 1 006.4 1
ТрансмшПБ1 24.01.2020 100.13 +0.03 +0.03% 100.1 100.14 100.07 100.14 100.08 1 594 1 595 230.2 34
ТранснфБО5 24.01.2020 104.5 −0.2 −0.19% 104.7 104.5 103.75 104.5 104.5 2 725 2 847 580 5
ТранснфБО6 24.01.2020 N/A 108.45 N/A N/A N/A N/A 0 0 0
ТранснфБО7 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 24.01.2020 N/A 100.7 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 24.01.2020 100.9 +0.2 +0.20% 100.7 100.73 100.6 100.9 100.72 8 477 8 538 435.1 184
ТрансФ1P05 24.01.2020 N/A 101 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 24.01.2020 N/A 105 N/A N/A N/A N/A 0 0 0
ТрансФБО29 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 24.01.2020 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО35 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 24.01.2020 103 0 0% 103 103 102.99 103 103 899 925 969.7 21
ТрансФБО40 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 24.01.2020 102 −0.02 −0.02% 102.02 102.29 101.9 102.38 102.13 36 36 766.7 12
ТРИНФ Х Б1 24.01.2020 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 24.01.2020 112 +2 +1.82% 110 113.5 112 113.5 112.75 2 2 255 2
ТрнфБО1P10 24.01.2020 102.75 0 0% 102.75 102.75 99.51 102.75 100.35 44 44 154 16
ТрнфБО1P11 24.01.2020 101.35 −0.14 −0.14% 101.49 101.39 101.35 101.39 101.36 107 108 452.5 5
ТрнфБО1P12 24.01.2020 104 −1.99 −1.88% 105.99 104 104 104 104 35 36 400 1
ТрнфБО1P13 24.01.2020 100.99 +0.06 +0.06% 100.93 100.93 100.8 100.99 100.92 118 119 087.8 7
ТрнфБО1P2 24.01.2020 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 24.01.2020 109.99 +0.72 +0.66% 109.27 109.99 109.99 109.99 109.99 25 27 497.5 2
ТрнфБО1P4 24.01.2020 N/A 108 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 24.01.2020 110.2 +0.1 +0.09% 110.1 110.1 110.1 110.2 110.1 36 267 39 929 988 3
ТрнфБО1P6 24.01.2020 103.61 +0.27 +0.26% 103.34 103.08 102.83 103.91 103.12 87 89 714.6 19
ТрнфБО1P7 24.01.2020 101.98 +0.01 +0.01% 101.97 102.05 101.72 102.05 102.05 1 015 1 035 771 4
ТрнфБО1P8 24.01.2020 106.8 +0.05 +0.05% 106.75 106.8 106.8 106.84 106.82 33 35 249.6 3
ТрнфБО1P9 24.01.2020 102.44 +0.48 +0.47% 101.96 102.46 102.44 102.89 102.46 94 96 316.1 9
Труд 1P-01 24.01.2020 107 +0.1 +0.09% 106.9 106.6 106.3 107 106.74 214 228 433.4 22
ТТБИнвПр01 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 24.01.2020 N/A 98.3 N/A N/A N/A N/A 0 0 0
УВЗ Б01 24.01.2020 N/A 101.45 N/A N/A N/A N/A 0 0 0
УВЗ Б02 24.01.2020 101.38 +0.28 +0.28% 101.1 101.1 101.07 101.38 101.1 49 49 537.2 11
Удмурт2015 24.01.2020 104.8 +0.25 +0.24% 104.55 104.97 104.5 104.97 104.69 880 644 881.72 45
Удмурт2016 24.01.2020 119.79 +0.05 +0.04% 119.74 119.1 119.1 119.79 119.34 9 10 740.6 7
Удмуртия-7 24.01.2020 100.65 −0.23 −0.23% 100.88 100.8 100.65 101.48 100.67 617 62 113.56 19
УльтраБ1P1 24.01.2020 102.84 +0.27 +0.26% 102.57 102.5 102.5 102.84 102.69 14 143 762 7
Ульян.об17 24.01.2020 104.38 −0.02 −0.02% 104.4 104.4 104.14 104.4 104.32 87 90 762.1 15
УпрОтход01 24.01.2020 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 24.01.2020 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 24.01.2020 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 24.01.2020 100.96 −0.02 −0.02% 100.98 100.98 100.62 100.98 100.9 27 27 243.8 5
УрКаПБО4P 24.01.2020 102.75 +0.2 +0.20% 102.55 102.69 102.24 102.75 102.44 5 513 5 647 380.4 67
УрКаПБО5P 24.01.2020 104.55 +0.24 +0.23% 104.31 104.45 104.31 104.55 104.41 968 1 010 716.9 14
ФинАвиа 01 24.01.2020 N/A 7.15 N/A N/A N/A N/A 0 0 0
ФинАвиа 02 24.01.2020 N/A 4.29 N/A N/A N/A N/A 0 0 0
Финанс-М 1 24.01.2020 55 −5.5 −9.09% 60.5 60.01 55 60.01 57.51 2 1 150.1 2
ФинСтанд01 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 24.01.2020 70 −9 −11.39% 79 70 70 70 70 19 13 300 10
ФКОНС П02 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 24.01.2020 103.5 +0.01 +0.01% 103.49 103.5 103.5 103.5 103.5 2 2 070 2
ФолксвБ1P3 24.01.2020 104.65 +0.05 +0.05% 104.6 104.84 104.4 104.84 104.54 1 304 1 363 179.8 19
ФПК 1P-01 24.01.2020 106.3 −0.2 −0.19% 106.5 105.46 105.46 106.3 106.25 96 101 997.6 3
ФПК 1P-02 24.01.2020 104.04 0 0% 104.04 104.04 104.04 104.04 104.04 91 94 676.4 2
ФПК 1P-03 24.01.2020 102.5 +0.15 +0.15% 102.35 102.2 101.8 102.5 102.31 2 115 2 163 827.5 20
ФПК 1P-04 24.01.2020 N/A 107.6 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 24.01.2020 N/A 100.45 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 24.01.2020 N/A 107 N/A N/A N/A N/A 0 0 0
ФПК 1P-07 24.01.2020 101.3 +0.14 +0.14% 101.16 101.3 101.3 101.3 101.3 3 687 3 734 931 3
ФПКГарИнP3 24.01.2020 101.3 +0.3 +0.30% 101 101.3 101.3 101.3 101.3 19 19 247 4
ФридФинБО1 24.01.2020 106.25 +0.25 +0.24% 106 106.4 106.25 106.4 106.25 1 203 1 278 222 9
ФСИ 01 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 24.01.2020 104.35 0 0% 104.35 104.35 104.35 104.35 104.35 25 26 087.5 1
ФСК ЕЭС Б4 24.01.2020 104.64 −0.26 −0.25% 104.9 103.8 103.8 104.64 104.25 15 15 637.5 3
ФСК ЕЭС-06 24.01.2020 N/A 101.79 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 24.01.2020 N/A 101.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 24.01.2020 N/A 97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 24.01.2020 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 24.01.2020 13:04:51 102.8 −0.52 −0.50% 103.32 102.8 102.8 102.8 102.8 1 1 028 1
ФСК ЕЭС-18 24.01.2020 100.3 0 0% 100.3 100.3 100.3 100.3 100.3 12 12 036 2
ФСК ЕЭС1Р1 24.01.2020 107.52 −0.53 −0.49% 108.05 107.5 107.5 108.05 107.59 75 80 692 3
ФСК ЕЭС-21 24.01.2020 N/A 115 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 24.01.2020 17:54:59 99.29 0 0% 99.29 99.3 99.29 99.3 99.3 17 602 17 478 778 9
ФСК ЕЭС-23 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 24.01.2020 N/A 99.95 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 24.01.2020 100 +0.02 +0.02% 99.98 100 100 100 100 7 7 000 2
ФСК ЕЭС-26 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФудтрейдБ1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 24.01.2020 104.29 +0.69 +0.67% 103.6 103.51 103 104.29 103.63 355 367 899.6 53
ХабарКрай7 24.01.2020 111 +0.01 +0.01% 110.99 120 111 120 111.43 42 46 800 5
Хакас2013 24.01.2020 101.65 −0.05 −0.05% 101.7 101.26 101.26 101.73 101.61 2 587 525 723.44 48
Хакас2015 24.01.2020 104.38 −0.05 −0.05% 104.43 104.43 104.19 104.43 104.29 240 50 060.06 31
Хакас2016 24.01.2020 112.33 −0.05 −0.04% 112.38 112.38 112.29 112.45 112.38 6 651 7 474 556.1 73
ХКФБанкБ06 24.01.2020 104.3 +0.23 +0.22% 104.07 104.35 104.3 104.36 104.36 8 020 8 369 661.5 6
ХКФинБ1P2 24.01.2020 105 0 0% 105 105.5 105 105.5 105.45 29 30 580 4
ХКФинБ1P3 24.01.2020 105.25 +0.02 +0.02% 105.23 105.21 105.21 105.25 105.23 2 2 104.6 2
ХМАО 10 24.01.2020 N/A 106.98 N/A N/A N/A N/A 0 0 0
ХМАО 11 24.01.2020 103.65 +1.45 +1.42% 102.2 103 103 103.75 103.12 180 185 615.3 10
ЦентрИБ1Р4 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р6 24.01.2020 N/A 102.25 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 24.01.2020 104.79 +0.44 +0.42% 104.35 104.35 104.2 104.79 104.35 3 839 4 005 925.1 32
ЦППК П1Б1 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 24.01.2020 N/A 104 N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 24.01.2020 101.8 +0.26 +0.26% 101.54 101.56 101.31 101.8 101.51 14 952 15 177 977.1 32
ЧЗПСН-П Б1 24.01.2020 106.48 +0.51 +0.48% 105.97 105.97 105.97 106.48 106.2 554 588 325 58
ЧЗПСНП БП1 24.01.2020 102.19 −0.06 −0.06% 102.25 102.25 101.91 102.25 102.03 685 698 890.2 60
ЧТПЗ 1P1 24.01.2020 103.64 +0.29 +0.28% 103.35 103.5 103.45 103.75 103.62 101 997 105 709 766.8 10
ЧТПЗ 1P2 24.01.2020 106.34 +0.01 +0.01% 106.33 106.29 106.29 106.34 106.3 176 187 087.7 15
ЧТПЗ 1P3 24.01.2020 109.49 +0.04 +0.04% 109.45 109.6 109.36 109.6 109.5 9 487 10 388 085 27
ЧТПЗ 1P4 24.01.2020 N/A 103.49 N/A N/A N/A N/A 0 0 0
Шевченк1Р1 24.01.2020 102.22 +0.49 +0.48% 101.73 101.99 101.73 102.22 101.95 2 797 2 851 656.4 134
ЭБИС Б1P01 24.01.2020 102.89 +0.53 +0.52% 102.36 102.64 102.12 102.89 102.39 90 92 150.7 18
ЭБИС Б1P02 24.01.2020 102.19 +0.11 +0.11% 102.08 103.24 101.91 103.24 102.14 37 37 823.9 15
ЭконЛиз1P1 24.01.2020 102.47 +1.08 +1.07% 101.39 101.39 101.39 102.47 101.57 37 37 579.5 7
Экспоб Б02 24.01.2020 100.25 −0.05 −0.05% 100.3 100.3 100.11 100.3 100.2 2 499 2 504 247.9 88
ЭлемЛиз1P1 24.01.2020 102.35 +0.44 +0.43% 101.91 102.08 101.91 102.35 102.07 362 154 823.39 29
ЭлемЛиз1P2 24.01.2020 103.94 +0.14 +0.13% 103.8 103.75 102.5 103.97 103.37 457 393 053.61 28
ЭлемЛизБО4 24.01.2020 N/A 100.9 N/A N/A N/A N/A 0 0 0
ЭлщитСтБП1 24.01.2020 102.39 +0.21 +0.21% 102.18 102.18 101.27 102.4 102.22 354 361 860.7 56
Энел 1P-2R 24.01.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 24.01.2020 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНКО 1P01 24.01.2020 100.2 +0.1 +0.10% 100.1 100.2 100.1 100.2 100.18 240 240 420.5 13
ЭТС 1Р01 24.01.2020 102.5 +0.1 +0.10% 102.4 102.9 102.5 102.9 102.72 73 74 988.6 8
ЮАИЗ 1-001 24.01.2020 103.89 +0.01 +0.01% 103.88 103.89 103.89 103.89 103.89 2 2 077.8 1
ЮАИЗ 1-002 24.01.2020 102.97 +0.32 +0.31% 102.65 102.96 102.96 102.97 102.97 110 113 266.8 3
ЮниМетр01 24.01.2020 100.87 +0.61 +0.61% 100.26 100.51 100.5 100.87 100.6 146 146 876.8 26
Якут 35006 24.01.2020 103.95 +0.15 +0.14% 103.8 103.95 103.76 103.95 103.95 62 12 889.24 20
Якут-07 об 24.01.2020 102.17 −0.04 −0.04% 102.21 102 102 102.17 102.12 48 7 352.51 9
Якут-08 об 24.01.2020 104.08 0 0% 104.08 104.08 104.08 104.09 104.09 252 157 379.88 5
Якут-09 об 24.01.2020 N/A 106.99 N/A N/A N/A N/A 0 0 0
Якут-10 об 24.01.2020 104 −0.19 −0.18% 104.19 104.19 104 104.19 104.02 46 47 849.4 3
Якут-11 об 24.01.2020 N/A 108.37 N/A N/A N/A N/A 0 0 0
Якут-12 об 24.01.2020 108 +0.28 +0.26% 107.72 108 108 108 108 95 102 600 4
Якут-13 об 24.01.2020 N/A 102.3 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 24.01.2020 N/A 109.95 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 24.01.2020 105.35 −0.03 −0.03% 105.38 105.54 105.35 105.54 105.36 172 108 735.84 9
ЯНАО2017-2 24.01.2020 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 24.01.2020 107.08 −2.86 −2.60% 109.94 109 107.07 109 107.63 24 20 665.52 15
ЯрОбл 2017 24.01.2020 110.89 +2.06 +1.89% 108.83 110.89 110.89 110.89 110.89 1 1 108.9 1
ЯрОбл35016 24.01.2020 105.15 −0.05 −0.05% 105.2 105.15 105.15 105.15 105.15 1 1 051.5 1
ЯрОбл35017 24.01.2020 104.95 0 0% 104.95 104.95 104.95 104.95 104.95 29 30 435.5 5
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
