Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
4фин БО-01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS 05/24 25.04.2019 100 0 0% 100 100 100 100 100 112 11 200 000 24
BCS 07/21 25.04.2019 101.4 +0.71 +0.71% 100.69 100.72 100.71 101.4 100.94 3 302 830 3
BCS 08/20 25.04.2019 N/A 97.5 N/A N/A N/A N/A 0 0 0
BCS 08/21 25.04.2019 N/A 91 N/A N/A N/A N/A 0 0 0
BCS 09/23 25.04.2019 94 +2 +2.17% 92 94 94 94 94 2 188 000 2
BCS 10/19 25.04.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
BCS 10/21 25.04.2019 91 −3.05 −3.24% 94.05 91.01 91 91.01 91.01 2 182 010 2
BCS 12/21 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
BCS 4/21 25.04.2019 N/A 94 N/A N/A N/A N/A 0 0 0
BCS Ladder 25.04.2019 N/A 107 N/A N/A N/A N/A 0 0 0
BCS MICEX 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS PFGR 25.04.2019 109.08 −0.07 −0.06% 109.15 109.08 109.08 109.08 109.08 4 436 320 2
BCS PFGRA 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/20 25.04.2019 N/A 95 N/A N/A N/A N/A 0 0 0
BCS12/23-3 25.04.2019 102 0 0% 102 102 102 102 102 31 3 162 000 8
BCS3108/21 25.04.2019 N/A 104.46 N/A N/A N/A N/A 0 0 0
CBOM 05/25 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
iРОСНАН1П1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАНО 6 25.04.2019 115.79 +1.79 +1.57% 114 115.99 115.79 115.99 115.89 2 2 317.8 2
iРОСНАНО 7 25.04.2019 N/A 118 N/A N/A N/A N/A 0 0 0
iСЛТ 1Р1 25.04.2019 92.9 −3.09 −3.22% 95.99 95 92.12 96 94.74 13 283 12 584 694.6 313
iСЛТ001P02 25.04.2019 94 −1.7 −1.78% 95.7 95.21 90.08 95.5 94.99 1 687 1 602 498.2 71
iУОМЗ БО-1 25.04.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
RUS-20 25.04.2019 N/A N/A N/A N/A N/A 102.12 0 0 0
RUS-22 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-23 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 25.04.2019 164 +1.5 +0.92% 162.5 162.5001 162.5 164 162.1447 152 15 861 763.89 9
RUS-29 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 25.04.2019 100.0013 −11.9466 −10.67% 111.9479 112.4996 100.0013 112.4997 111.7033 4 000 104 966.55 3
RUS-35 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-47 25.04.2019 N/A N/A N/A N/A N/A 102.75 0 0 0
Uranium 01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Uranium 02 25.04.2019 N/A 102 N/A N/A N/A N/A 0 0 0
АбсолютБC1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АбсолютБО5 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 25.04.2019 99.93 −0.07 −0.07% 100 99.93 99.93 99.93 99.93 3 980 3 977 214 2
АвАгроБ1P2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 25.04.2019 101.85 0 0% 101.85 101.81 101.81 101.85 101.83 2 2 036.6 2
АВТОБФ БП1 25.04.2019 100.07 +0.04 +0.04% 100.03 100.22 100.07 100.22 100.08 526 526 402.4 8
АВТОБФ БП2 25.04.2019 100.15 0 0% 100.15 100.14 100 100.15 100.03 3 119 3 120 075.6 25
Автодор1P1 25.04.2019 N/A 102.35 N/A N/A N/A 102.67 0 0 0
Автодор1P2 25.04.2019 99.85 0 0% 99.85 99.85 99.84 99.85 99.85 4 363 4 356 363.3 22
Автодор1Р3 25.04.2019 100.01 +0.03 +0.03% 99.98 99.99 99.99 100.04 100.02 1 742 1 742 396 10
Автодор2Р1 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
Автодор2Р2 25.04.2019 N/A 101.91 N/A N/A N/A N/A 0 0 0
АгроКомБО1 25.04.2019 4.98 +0.13 +2.68% 4.85 5.08 4.98 5.08 5.03 2 100.6 2
АгроКомп01 25.04.2019 22.09 −0.91 −3.96% 23 18.5 18.5 22.54 21.97 77 16 919.6 6
Агронова01 25.04.2019 N/A 100.55 N/A N/A N/A N/A 0 0 0
АИЖ11-1А1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-10 А2 25.04.2019 99.99 0 0% 99.99 99.99 99.99 99.99 99.99 3 59.21 1
АИЖК-11 А2 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
АИЖК-12 А2 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 25.04.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
АИЖК14-2А2 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 25.04.2019 N/A 103.05 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 25.04.2019 N/A 99.2 N/A N/A N/A N/A 0 0 0
Акрон 04 25.04.2019 N/A 102.25 N/A N/A N/A N/A 0 0 0
Акрон 05 25.04.2019 N/A 102.25 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 25.04.2019 101.75 +0.09 +0.09% 101.66 101.75 101.75 101.75 101.75 40 40 700 1
Акрон Б1P2 25.04.2019 100.15 −0.45 −0.45% 100.6 100.58 100.15 100.58 100.28 5 740 5 756 334.6 11
АЛЬФА БО39 25.04.2019 97.61 +0.01 +0.01% 97.6 97.61 97.61 97.61 97.61 1 976.1 1
АЛЬФА БО40 25.04.2019 98.1 +0.1 +0.10% 98 98.49 98 98.99 98.27 11 10 809.6 6
Альфа-Б2Р1 25.04.2019 98.7 +0.01 +0.01% 98.69 98.35 98.35 98.7 98.5 1 952 1 922 713.5 8
АЛЬФА-Б2Р2 25.04.2019 101 0 0% 101 101 100.8 101 101 42 239 42 661 180.9 11
АЛЬФА-Б2Р3 25.04.2019 101.4 −0.25 −0.25% 101.65 101.68 101.04 102.02 101.95 7 159 7 277 175.8 43
АЛЬФА-Б2Р4 25.04.2019 100.05 −0.05 −0.05% 100.1 100.1 100.05 100.34 100.1 8 690 8 698 712.8 12
АльфаБО-13 25.04.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
АльфаБО-14 25.04.2019 99.63 −0.17 −0.17% 99.8 99.63 99.63 99.63 99.63 1 996.3 1
АльфаБО-15 25.04.2019 N/A 98.12 N/A N/A N/A N/A 0 0 0
АльфаБО-16 25.04.2019 N/A 101.32 N/A N/A N/A N/A 0 0 0
АльфаБО-17 25.04.2019 N/A 101.8 N/A N/A N/A N/A 0 0 0
АльфаБО-18 25.04.2019 100.74 0 0% 100.74 100.74 100.21 100.78 100.32 1 212 1 215 837.5 22
АльфаБО-19 25.04.2019 102 0 0% 102 102 102 102 102 843 859 860 16
АльфаБО-20 25.04.2019 N/A 100.65 N/A N/A N/A N/A 0 0 0
АльфаБО-21 25.04.2019 100 0 0% 100 100 100 100 100 21 500 21 500 000 2
АльфаБО-22 25.04.2019 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 2 1 990 1
АПРИФП БП1 25.04.2019 101.84 −0.26 −0.25% 102.1 101.97 101.8 102.39 101.87 1 032 1 052 771.9 64
АРАГОН БП1 25.04.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
АРАГОН об 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АрчерФин01 25.04.2019 N/A 93.25 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
АтомэнпБО7 25.04.2019 N/A 107.4 N/A N/A N/A N/A 0 0 0
АтомэнпБО8 25.04.2019 N/A 109.82 N/A N/A N/A N/A 0 0 0
АшинМЗ БО1 25.04.2019 81.86 +0.31 +0.38% 81.55 81.51 81.42 81.89 81.6 176 143 621.8 22
БалтЛиз1 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
БалтЛизБО1 25.04.2019 N/A 102.24 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 25.04.2019 99.27 +0.02 +0.02% 99.25 99.25 99.25 99.27 99.26 45 22 332.75 3
БалтЛизБО3 25.04.2019 100.01 −4.54 −4.34% 104.55 100.01 100.01 100.01 100.01 1 625.06 1
БалтЛизБП1 25.04.2019 101.52 −0.05 −0.05% 101.57 101.89 101.52 101.89 101.54 890 754 611.48 24
БанкГПБ1Р1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДРФБ02 25.04.2019 N/A 93.85 N/A N/A N/A N/A 0 0 0
БанкДРФБ03 25.04.2019 N/A 100.72 N/A N/A N/A N/A 0 0 0
БанкДРФБ04 25.04.2019 N/A 99.49 N/A N/A N/A N/A 0 0 0
Башкорт8об 25.04.2019 N/A 101.32 N/A N/A N/A N/A 0 0 0
Башнефть04 25.04.2019 N/A 98.12 N/A N/A N/A N/A 0 0 0
Башнефть06 25.04.2019 97.77 −0.08 −0.08% 97.85 97.55 97.41 97.77 97.62 81 79 068.2 15
Башнефть07 25.04.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
Башнефть08 25.04.2019 N/A 98.44 N/A N/A N/A N/A 0 0 0
Башнефть09 25.04.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 25.04.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 25.04.2019 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 25.04.2019 N/A 108.05 N/A N/A N/A N/A 0 0 0
БашнфтБО7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 25.04.2019 N/A 111.6 N/A N/A N/A N/A 0 0 0
БашнфтБО9 25.04.2019 N/A 106.8 N/A N/A N/A N/A 0 0 0
БелгОб2013 25.04.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
БелгОб2014 25.04.2019 104.6 +0.13 +0.12% 104.47 104.98 103.35 104.98 104.67 2 526 132 199.71 99
БелгОб2015 25.04.2019 103.9 −0.1 −0.10% 104 102.92 102.92 103.9 103.79 260 80 952.72 6
БелгОб2016 25.04.2019 N/A 105 N/A N/A N/A N/A 0 0 0
БелгОб2017 25.04.2019 99.69 +0.08 +0.08% 99.61 99.69 99.69 99.69 99.69 1 996.9 1
БелугаБО-4 25.04.2019 N/A 101.02 N/A N/A N/A N/A 0 0 0
БелугаБО-5 25.04.2019 N/A 103.8 N/A N/A N/A N/A 0 0 0
БелугаБП1 25.04.2019 101.7 +0.68 +0.67% 101.02 101 101 101.8 101.04 424 428 423.2 5
БизнКонс 1 25.04.2019 N/A 65 N/A N/A N/A N/A 0 0 0
БизнКонсБ1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
БКЕ Б-1P-1 25.04.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 25.04.2019 100.05 −0.02 −0.02% 100.07 100 100 100.05 100.01 6 110 6 110 555 2
БКЗФин 01 25.04.2019 N/A 85 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
БСК 1P1 25.04.2019 96.6 −0.41 −0.42% 97.01 96.99 96.6 96.99 96.61 1 584 1 530 346.9 27
БЭЛТИ БОП1 25.04.2019 100.1 +0.03 +0.03% 100.07 100.1 100.05 100.16 100.08 652 652 523.8 34
ВБРР 1P-03 25.04.2019 100.12 −0.03 −0.03% 100.15 100.12 100.12 100.12 100.12 40 000 40 048 000 1
ВБРР Б1P1 25.04.2019 100.13 +0.08 +0.08% 100.05 100.13 100.13 100.13 100.13 36 36 046.8 2
ВБРР Б1P2 25.04.2019 98.2 −0.3 −0.30% 98.5 98.5 98.2 98.5 98.26 311 305 604 24
ВейлФин1 25.04.2019 N/A 85 N/A N/A N/A N/A 0 0 0
ВертолетБ1 25.04.2019 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
ВертолетБ3 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВертолетБ4 25.04.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 25.04.2019 N/A 79.7 N/A N/A N/A N/A 0 0 0
ВлгОб35005 25.04.2019 100.39 −0.01 −0.01% 100.4 100.39 100.32 100.4 100.39 2 508 251 778.03 14
ВлгОб35006 25.04.2019 102.95 0 0% 102.95 102.95 102.95 102.95 102.95 31 17 552.98 2
ВлгОб35007 25.04.2019 99.6 −0.2 −0.20% 99.8 99.63 99.6 99.74 99.62 393 391 491 19
ВолгКапПБ1 25.04.2019 64 +4 +6.67% 60 64 64 64 64 20 12 800 2
Волгогр 07 25.04.2019 102 −0.05 −0.05% 102.05 101.84 101.84 102.08 101.99 22 4 487.7 6
Волгогр 08 25.04.2019 104.15 −1.11 −1.05% 105.26 104.16 104.15 104.16 104.15 5 3 124.56 2
ВолгСпорт1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Волжск2014 25.04.2019 105.85 +1.93 +1.86% 103.92 104.38 104.38 105.9 104.83 670 140 473.5 13
ВоронежОб7 25.04.2019 101.7 −0.05 −0.05% 101.75 102.04 101.66 102.1 101.85 1 751 535 036.44 31
ВостЭксБ 3 25.04.2019 100 +5.98 +6.36% 94.02 98.99 98.99 100 99.06 3 400 000 33 679.9 3
ВСИА2012 А 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 25.04.2019 101.25 −0.26 −0.26% 101.51 101.89 101.25 102 101.93 1 118 1 139 622.3 11
ВСК 01P-01 25.04.2019 101.5 +0.2 +0.20% 101.3 101.5 101.5 101.5 101.5 1 1 015 1
ВТБ 2ИПА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 2ИПБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 3ИПБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 4ИПБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 5ИПБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 6ИПБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ 7ИПБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-10 25.04.2019 100.2 +0.01 +0.01% 100.19 100.02 99.35 100.21 99.96 9 218 9 214 524.7 57
ВТБ Б-1-13 25.04.2019 100.25 −0.05 −0.05% 100.3 100.03 100.03 100.25 100.09 26 26 022.1 5
ВТБ Б-1-27 25.04.2019 100.2 +0.17 +0.17% 100.03 100.3 100.2 100.3 100.2 3 755 3 762 610 16
ВТБ Б-1-28 25.04.2019 100 −0.23 −0.23% 100.23 100.3 100 100.34 100.22 177 177 381.4 15
ВТБ Б-1-3 25.04.2019 100.15 +0.05 +0.05% 100.1 100.05 100 100.15 100.07 629 629 435.9 18
ВТБ Б-1-5 25.04.2019 99.87 +0.17 +0.17% 99.7 100 99.87 100 99.87 1 008 1 006 696.1 6
ВТБ Б-1-6 25.04.2019 100.24 +0.89 +0.90% 99.35 100.24 100.24 100.24 100.24 1 1 002.4 1
ВТБ Б-1-8 25.04.2019 100.04 +0.04 +0.04% 100 100 99.74 100.07 100.05 313 313 168.4 10
ВТБ БО-26 25.04.2019 100.35 −0.1 −0.10% 100.45 100.48 99.74 100.48 100.25 2 231 2 236 535.2 36
ВТБ БО-30 25.04.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ БО-43 25.04.2019 N/A 99.94 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО2 25.04.2019 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО3 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО4 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО5 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО6 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО7 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБЛизФБО8 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 25.04.2019 102 +0.25 +0.25% 101.75 101.78 101.77 102 101.97 1 178 1 201 168.1 9
ВымпелКБО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 25.04.2019 N/A 89.5 N/A N/A N/A N/A 0 0 0
ВымпелКом1 25.04.2019 N/A 99.01 N/A N/A N/A N/A 0 0 0
ВымпелКом2 25.04.2019 N/A 99.35 N/A N/A N/A N/A 0 0 0
ВымпелКом4 25.04.2019 N/A 99 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-12 25.04.2019 101.75 −0.14 −0.14% 101.89 101.89 101.74 101.9 101.79 145 147 593 11
ВЭБ 1P-13 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 25.04.2019 100.1 N/A 100.1 100.1 100.1 100.1 40 000 40 040 000 1
ВЭБ ПБО1Р1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р2 25.04.2019 99.99 −0.03 −0.03% 100.02 99.99 99.94 100 99.99 3 215 3 214 689.7 23
ВЭБ ПБО1Р3 25.04.2019 99.2502 −0.2498 −0.25% 99.5 99.5 98.5001 99.5 98.4742 13 824 060.46 4
ВЭБ ПБО1Р4 25.04.2019 100.43 −0.07 −0.07% 100.5 100.45 100.43 100.5 100.47 792 795 730.1 6
ВЭБ ПБО1Р5 25.04.2019 N/A 104.75 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р7 25.04.2019 100.55 −0.03 −0.03% 100.58 100.58 100.54 100.58 100.54 1 236 1 242 720.2 13
ВЭБ ПБО1Р8 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 25.04.2019 100.4 −0.27 −0.27% 100.67 100.75 100.39 100.75 100.55 4 398 4 422 283.5 56
ВЭБ.РФ 06 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 08 25.04.2019 N/A 102.15 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 09 25.04.2019 100.99 −0.01 −0.01% 101 100.62 100.55 101 100.69 85 507 86 010 970 20
ВЭБ.РФ 10 25.04.2019 N/A 101.55 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 25.04.2019 100.75 +0.05 +0.05% 100.7 100.75 100.75 100.75 100.75 100 100 750 1
ВЭБ.РФ 19 25.04.2019 N/A 102.62 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 25.04.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 31 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б05 25.04.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K134 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K136 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-K138 24.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K139 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K140 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K141 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K142 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-K143 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 25.04.2019 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ03 25.04.2019 N/A 104.3 N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 25.04.2019 N/A 99.37 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 25.04.2019 N/A 99.37 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 25.04.2019 N/A 97.95 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 25.04.2019 N/A 97.7 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 25.04.2019 N/A 97.78 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 25.04.2019 N/A 100.95 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 25.04.2019 100.45 −0.45 −0.45% 100.9 100.45 100.45 100.45 100.45 60 60 270 1
ВЭБПБО1Р10 25.04.2019 100.08 +0.08 +0.08% 100 100.15 100.08 100.15 100.12 1 265 1 266 552.4 6
ВЭБПБО1Р11 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 25.04.2019 101.24 +0.01 +0.01% 101.23 101.24 101.24 101.24 101.24 5 5 062 1
Газпнф1P2R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 25.04.2019 98.5 +0.16 +0.16% 98.34 98.54 98.23 98.54 98.41 5 310 5 225 412.8 56
Газпнф1P4R 25.04.2019 95.25 +0.24 +0.25% 95.01 95.72 95.02 95.72 95.32 262 249 744.3 12
Газпнф1P5R 25.04.2019 N/A 95.4 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 25.04.2019 94.94 −0.04 −0.04% 94.98 95 94.94 95 94.95 22 20 888 2
Газпрнеф10 25.04.2019 99.25 0 0% 99.25 99.24 99.24 99.25 99.25 1 003 995 477.4 3
ГазпрнефБ1 25.04.2019 102.16 −0.24 −0.23% 102.4 102.16 102.16 102.16 102.16 1 1 021.6 1
ГазпрнефБ3 25.04.2019 N/A 100.22 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 25.04.2019 101.85 −0.15 −0.15% 102 101.85 101.85 101.85 101.85 2 2 037 1
ГазпромБ19 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 25.04.2019 97 +0.4 +0.41% 96.6 97 96.9 97 97 218 240 211 690 172 12
ГазпромБ23 25.04.2019 97.17 −0.01 −0.01% 97.18 96.57 96.57 97.19 97.17 58 56 358.8 8
ГазпромБО7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКБ1 25.04.2019 N/A 92.9 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 25.04.2019 N/A 93.05 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 25.04.2019 92.76 −0.59 −0.63% 93.35 92.8 92.76 92.8 92.77 5 4 638.4 2
ГазпромКБ4 25.04.2019 93.25 −0.09 −0.10% 93.34 93.5 93.25 93.5 93.25 662 617 320 2
ГазпромКБ5 25.04.2019 101.15 +0.24 +0.24% 100.91 101.38 100.9 101.38 100.9 2 421 2 442 877.7 20
ГазпромКБ6 25.04.2019 N/A 105.35 N/A N/A N/A N/A 0 0 0
ГарИнв1P04 25.04.2019 101 −1 −0.98% 102 101 101 101 101 4 4 040 3
ГарИнв1P05 25.04.2019 98 0 0% 98 95.53 95.53 98.5 97.96 611 598 549.5 27
ГарСтрой01 25.04.2019 N/A 99.78 N/A N/A N/A N/A 0 0 0
ГеотекС 1 25.04.2019 98.69 +0.04 +0.04% 98.65 98.78 98.6 98.78 98.66 54 29 301.24 30
ГИДРОМАШБ1 25.04.2019 101.41 0 0% 101.41 101.41 101.4 101.41 101.4 2 752 2 790 592.1 7
ГлДорога 3 25.04.2019 N/A 69.78 N/A N/A N/A N/A 0 0 0
ГлДорога 6 25.04.2019 N/A 81.54 N/A N/A N/A N/A 0 0 0
ГлДорога 7 25.04.2019 N/A 89.99 N/A N/A N/A N/A 0 0 0
ГПБ 11 25.04.2019 N/A 99.6 N/A N/A N/A N/A 0 0 0
ГПБ 12 25.04.2019 N/A 96.9 N/A N/A N/A N/A 0 0 0
ГПБ 1P-04P 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 25.04.2019 101.6 −0.05 −0.05% 101.65 101.7 101.5 102 101.51 31 473 31 968 734.5 91
ГПБ 1P-06P 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-А 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1-ИП-Б 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 25.04.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 25.04.2019 N/A 98.07 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 25.04.2019 N/A 99.92 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 25.04.2019 N/A 99.97 N/A N/A N/A N/A 0 0 0
ГПБ БО-11 25.04.2019 N/A 100.77 N/A N/A N/A N/A 0 0 0
ГПБ БО-12 25.04.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ГПБ БО-13 25.04.2019 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 14 14 098 1
ГПБ БО-14 25.04.2019 100.4 0 0% 100.4 100.37 100.35 100.4 100.33 78 78 287.5 3
ГПБ БО-15 25.04.2019 99.84 −0.01 −0.01% 99.85 99.85 99.7 99.85 99.81 448 447 165.3 4
ГПБ БО-16 25.04.2019 101.3 −0.05 −0.05% 101.35 101.3 101.3 101.3 101.3 971 983 623 1
ГПБ БО-17 25.04.2019 98.85 +0.14 +0.14% 98.71 98.7 98.6 98.9 98.77 3 765 3 718 645.9 16
ГПБ БО-18 25.04.2019 N/A 97.9 N/A N/A N/A N/A 0 0 0
ГПБ БО-19 25.04.2019 97.2 −0.32 −0.33% 97.52 97.49 97.2 97.5 97.49 2 069 2 017 034 4
ГПБ БО-23 25.04.2019 101.1 +0.1 +0.10% 101 101 101 101.1 101.06 33 33 351 3
ГПБ БО-24 25.04.2019 100.74 +0.19 +0.19% 100.55 100.74 100.74 100.74 100.74 26 26 192.4 2
ГПБ БО-25 25.04.2019 99.7 +0.1 +0.10% 99.6 99.7 99.51 99.7 99.64 199 198 280.6 4
ГПБ001P03P 25.04.2019 101.2 0 0% 101.2 101.2 101.2 101.2 101.2 1 001 1 013 012 2
ГПБ001P09P 25.04.2019 100.24 +0.14 +0.14% 100.1 100.15 100.1 100.24 100.12 200 791 201 037 652.8 43
ГПБ002P-02 25.04.2019 N/A 94.16 N/A N/A N/A N/A 0 0 0
ГПБ002P-03 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
ГПБ002P-04 25.04.2019 90 −10 −10.00% 100 90 90 90 90 4 3 600 1
ГПБ002P-05 25.04.2019 N/A 93 N/A N/A N/A N/A 0 0 0
ГПБ002P-06 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-07 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-08 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБАэро 02 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП1 25.04.2019 N/A 105.79 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП2 25.04.2019 106.11 −0.47 −0.44% 106.58 108 106.11 108 107.06 16 171 290 11
ГСС БО-04 25.04.2019 N/A 94 N/A N/A N/A N/A 0 0 0
ГСС БО-05 25.04.2019 100.32 −0.18 −0.18% 100.5 100.29 100.29 100.5 100.5 371 372 843.9 7
ГТЛК 1P-01 25.04.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 25.04.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 25.04.2019 108.29 +0.02 +0.02% 108.27 108.14 108.05 108.37 108.35 4 752 5 146 356.5 28
ГТЛК 1P-04 25.04.2019 103.4 +0.1 +0.10% 103.3 103.35 103.02 103.62 103.15 3 618 3 732 116.9 44
ГТЛК 1P-05 25.04.2019 N/A 99.9 N/A N/A N/A 99.3782 0 0 0
ГТЛК 1P-06 25.04.2019 103.94 +2.54 +2.50% 101.4 103.94 103 103.94 103.94 1 925 1 802 392.72 7
ГТЛК 1P-07 25.04.2019 97.2 −0.3 −0.31% 97.5 97.97 96.7 97.99 96.94 3 118 3 022 698.5 45
ГТЛК 1P-08 25.04.2019 96.29 −0.31 −0.32% 96.6 96.3 96.01 96.3 96.17 646 621 280.9 31
ГТЛК 1P-09 25.04.2019 92.82 −0.51 −0.55% 93.33 93.35 92.82 93.35 93.35 1 642 1 532 766.6 5
ГТЛК 1P-10 25.04.2019 96.98 −0.01 −0.01% 96.99 96.98 96.98 96.98 96.98 100 96 980 2
ГТЛК 1P-12 25.04.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-13 25.04.2019 101.88 −0.1 −0.10% 101.98 101.85 101.7 101.89 101.75 53 489 54 427 631.3 11
ГТЛК БО-03 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 25.04.2019 100.3 +0.2 +0.20% 100.1 100.73 100.3 100.73 100.3 14 912 14 956 779 3
ГТЛК БО-05 25.04.2019 107.1 −0.4 −0.37% 107.5 107.1 107.1 107.1 107.1 464 496 944 1
ГТЛК БО-06 25.04.2019 101.58 +0.18 +0.18% 101.4 101.3 101.3 101.58 101.33 11 11 145.8 2
ГТЛК БО-07 25.04.2019 99.88 +0.05 +0.05% 99.83 99.88 99.88 99.88 99.88 100 99 880 1
ГТЛК БО-08 25.04.2019 N/A 105 N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 25.04.2019 102 −0.49 −0.48% 102.49 101.01 101.01 102.2 101.85 4 203 705 4
ДелоПортс1 25.04.2019 97 −2 −2.02% 99 97 97 97 97 13 12 610 1
ДелПорт1P1 25.04.2019 100 0 0% 100 100 100 100 100 54 54 000 2
ДелПорт1P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДельКрБ1P1 25.04.2019 99.9 −0.07 −0.07% 99.97 99.7 99.7 99.9 99.72 30 29 916 3
Дельта13ИП 25.04.2019 N/A 103.56 N/A N/A N/A N/A 0 0 0
Дельта14ИП 25.04.2019 107.5 −2.5 −2.27% 110 107.5 107.5 107.5 107.5 5 5 375 1
Дельта15ИП 25.04.2019 N/A 110.1 N/A N/A N/A N/A 0 0 0
Дельта18ИП 25.04.2019 N/A 104.7 N/A N/A N/A N/A 0 0 0
Дельта19ИП 25.04.2019 N/A 99.2 N/A N/A N/A N/A 0 0 0
ДельтКрБ12 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ДельтКрБ19 25.04.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
ДельтКрБ20 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДельтКрБ25 25.04.2019 N/A 96.45 N/A N/A N/A N/A 0 0 0
ДельтКрБ26 25.04.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ДельтКрБО5 25.04.2019 101.45 +0.44 +0.44% 101.01 101.45 101.45 101.45 101.45 400 175 405 977 537.5 1
ДельтКрБО8 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
Держава 03 25.04.2019 N/A 100.01 N/A N/A N/A N/A 0 0 0
ДержаваБ01 25.04.2019 N/A 94 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДетМир Б-4 25.04.2019 100.94 +0.24 +0.24% 100.7 100.94 100.7 100.94 100.7 1 746 1 758 255.3 14
ДетМир БО7 25.04.2019 100.23 −0.31 −0.31% 100.54 100.4 100.23 100.4 100.24 848 850 000.2 6
ДиалексП01 25.04.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
ДиджИнв 01 25.04.2019 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ01 25.04.2019 N/A 0.17 N/A N/A N/A N/A 0 0 0
ДиджИнвБ02 25.04.2019 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ03 25.04.2019 N/A 0.13 N/A N/A N/A N/A 0 0 0
ДиджИнвБ04 25.04.2019 N/A 0.14 N/A N/A N/A N/A 0 0 0
ДиджИнвБ05 25.04.2019 N/A 0.12 N/A N/A N/A N/A 0 0 0
ДиджИнвБ06 25.04.2019 N/A 0.11 N/A N/A N/A N/A 0 0 0
ДиджИнвБ07 25.04.2019 N/A 0.11 N/A N/A N/A N/A 0 0 0
ДОК-15 БО1 25.04.2019 100.05 −0.01 −0.01% 100.06 100.05 100.05 100.05 100.05 1 1 000.5 1
ДОМ 1P-3R 25.04.2019 N/A 99.11 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 25.04.2019 N/A 99.78 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 25.04.2019 100.3 0 0% 100.3 100.3 100.3 100.3 100.3 12 200 12 236 600 2
ДОМ.РФ Б10 25.04.2019 N/A 100.38 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 25.04.2019 N/A 101.75 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 25.04.2019 N/A 100.85 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 25.04.2019 N/A 99.96 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-9 25.04.2019 100.05 0 0% 100.05 100.05 100.05 100.05 100.05 1 000 1 000 500 1
ДОМ.РФ14об 25.04.2019 N/A 106.2 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 25.04.2019 N/A 113.12 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 25.04.2019 99.61 −0.39 −0.39% 100 99.61 99.61 99.61 99.61 6 3 585.96 1
ДОМ.РФ17об 25.04.2019 N/A 101.2 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 25.04.2019 N/A 103 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 25.04.2019 N/A 99.78 N/A N/A N/A 99.75 0 0 0
ДОМ.РФ1P2R 25.04.2019 N/A 100.35 N/A N/A N/A N/A 0 0 0
ДОМ.РФ20об 25.04.2019 N/A 102.95 N/A N/A N/A N/A 0 0 0
ДОМ.РФ21об 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 25.04.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 25.04.2019 N/A 99.95 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 25.04.2019 101 0 0% 101 101 101 101 101 6 6 060 2
ДОМ.РФ31об 25.04.2019 N/A 99.97 N/A N/A N/A N/A 0 0 0
ДомДенБ1Р1 25.04.2019 1.15 0 0% 1.15 1.17 0.96 1.17 0.98 379 3 543.2 22
ДОМРФИА 01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 25.04.2019 N/A 106.1 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 25.04.2019 N/A 109.5 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 25.04.2019 104.9 +0.2 +0.19% 104.7 104.9 104.9 104.9 104.9 6 000 3 335 442.36 1
ДрктЛиз1P1 25.04.2019 100.36 +0.29 +0.29% 100.07 100.11 100.11 100.44 100.33 403 404 348.9 27
ДрктЛиз1P2 25.04.2019 96.36 −0.23 −0.24% 96.59 96.61 96.36 96.64 96.46 78 75 238.6 15
ДрктЛиз1P3 25.04.2019 99.55 −0.05 −0.05% 99.6 99.8 99.55 99.8 99.63 16 15 940.5 5
ДФФ 1Р-01 25.04.2019 97.15 +0.14 +0.14% 97.01 97.3 97.15 97.3 97.22 20 010 19 454 721.5 6
ЕАБР 1Р-01 25.04.2019 N/A 99.3 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-02 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 25.04.2019 N/A 100.35 N/A N/A N/A N/A 0 0 0
ЕАБР05 25.04.2019 N/A 102.55 N/A N/A N/A N/A 0 0 0
ЕАБР06 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР07 25.04.2019 N/A 77.16 N/A N/A N/A N/A 0 0 0
ЕАБР08 25.04.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ЕАБР09 25.04.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 25.04.2019 N/A 98.6 N/A N/A N/A N/A 0 0 0
ЕвропланБ1 25.04.2019 N/A 100.98 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 25.04.2019 N/A 100.84 N/A N/A N/A N/A 0 0 0
ЕвропланБ5 25.04.2019 101.34 −0.02 −0.02% 101.36 101.35 101.34 101.35 101.34 5 5 067.1 2
ЕвропланБ7 25.04.2019 N/A 100.01 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ЕврфНедвБ1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р2 25.04.2019 100.7 +0.01 +0.01% 100.69 100.6 100.5 100.7 100.5 1 517 1 524 599.5 6
ЕврХимБ1Р3 25.04.2019 100.2 0 0% 100.2 100.2 100.15 100.2 100.15 20 699 20 730 398 10
ЕврХол1P1R 25.04.2019 107.38 +0.23 +0.21% 107.15 107.03 107 107.38 107.11 309 330 954.5 8
ЕврХолдФ 8 25.04.2019 100.75 +0.05 +0.05% 100.7 100.7 100.7 100.75 100.75 408 411 056 4
ЖКИнвБО01 25.04.2019 99.81 +0.01 +0.01% 99.8 99.79 98.98 99.99 99.82 141 140 743.7 11
ЗапСибКБ-2 25.04.2019 103.54 +0.53 +0.51% 103.01 103.93 103.54 103.93 103.54 815 8 438.75 3
ЗенитБО-09 25.04.2019 99.99 +2.32 +2.38% 97.67 99.98 99.98 99.99 99.98 24 23 995.4 2
ЗенитБО-13 25.04.2019 N/A 99.79 N/A N/A N/A N/A 0 0 0
ЗенитБО1P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р3 25.04.2019 N/A 101.51 N/A N/A N/A N/A 0 0 0
ЗСД 01 25.04.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ЗСД 02 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 03 25.04.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 25.04.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 05 25.04.2019 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 25.04.2019 N/A 99.6 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 25.04.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
ИА АкБарсА 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АкБарсБ 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА АТБ 2 А 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 25.04.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 25.04.2019 N/A 102.6 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 25.04.2019 N/A 102.7 N/A N/A N/A N/A 0 0 0
ИА ДВИЦ1 А 25.04.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 25.04.2019 98.85 +0.3 +0.30% 98.55 98.85 98.85 98.85 98.85 17 233 12 743 578.87 3
ИА ДОМ 5P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 25.04.2019 102.59 +0.29 +0.28% 102.3 102.59 102.59 102.59 102.59 50 46 548.67 1
ИА ДОМ 7P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 25.04.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИА ИНТЕХ А 25.04.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИА ИТБ 14А 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ИТБ 14Б 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА Кама 01 25.04.2019 N/A 40 N/A N/A N/A N/A 0 0 0
ИА КМ 01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА МКБ2-01 25.04.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
ИА МТСБ А 25.04.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИА ПСПб А 25.04.2019 N/A 99.7 N/A N/A N/A N/A 0 0 0
ИА СБ-14 А 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА СБ-14 Б 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТКБ-2 А 25.04.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 25.04.2019 N/A 101.95 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИААбсолют4 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
ИАБСПБ2016 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИАВ 3 А 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАВ 4 А 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИАВ 5 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИАВТБ2014А 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВТБ-БМ2А 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМетинв-2 25.04.2019 98.8 −0.05 −0.05% 98.85 98.8 98.8 98.8 98.8 25 16 374.12 1
ИАМлтор1А3 25.04.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 25.04.2019 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 25.04.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 25.04.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАНадежД1А 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАПетрок1А 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИАСанр1А 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИАСанр2А 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 25.04.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАФора14 А 25.04.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАЭклипс1А 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИК МБС БО1 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 25.04.2019 N/A 101.39 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 25.04.2019 N/A 100.24 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 25.04.2019 99 +0.15 +0.15% 98.85 99 99 99 99 1 990 1
ИКС5Фин1P4 25.04.2019 100.28 +0.03 +0.03% 100.25 100.29 100 100.29 100.2 16 886 16 920 342.4 9
ИКС5Фин1P5 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинБО4 25.04.2019 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 25.04.2019 N/A 97.15 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО7 25.04.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 25.04.2019 N/A 94.2 N/A N/A N/A N/A 0 0 0
Инвтстр 01 25.04.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИнвтстрБО1 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИнвтстрБО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 25.04.2019 N/A 98.6 N/A N/A N/A N/A 0 0 0
ИНГБ-БО5 25.04.2019 101.64 +0.14 +0.14% 101.5 101.63 101.63 101.64 101.64 242 245 962.3 2
ИНГР Б1P1 25.04.2019 N/A 100.45 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 25.04.2019 N/A 99 N/A N/A N/A N/A 0 0 0
ИнтезБ1P1R 25.04.2019 100.6 −0.05 −0.05% 100.65 100.6 100.6 100.6 100.6 3 3 018 1
Интехэл Б1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИнфВотч1P1 25.04.2019 102.44 +0.15 +0.15% 102.29 102 102 102.44 102.29 40 40 915.2 10
ИркОбл2016 25.04.2019 101.99 −0.01 −0.01% 102 101.99 101.99 101.99 101.99 2 2 039.8 1
ИРКУТ БО-4 25.04.2019 N/A 100.39 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ИФКСОЮЗ3 25.04.2019 N/A 6 N/A N/A N/A N/A 0 0 0
Калаш БП1 25.04.2019 102.24 −0.11 −0.11% 102.35 102.01 101.91 102.32 102.23 2 603 2 660 943.4 61
КалинОбл16 25.04.2019 105 0 0% 105 105.04 105 105.04 105.04 19 19 956.8 3
КалинОбл17 25.04.2019 97 −1 −1.02% 98 97 97 97 97 100 97 000 1
Калсб 1P01 25.04.2019 99.55 −0.11 −0.11% 99.66 99.78 99.55 99.83 99.62 282 280 934.6 26
КАМАЗ 12 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 25.04.2019 N/A 101.2 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-4 25.04.2019 100.5 −0.05 −0.05% 100.55 100.5 100.5 100.5 100.5 34 34 170 1
КАМАЗ БО-5 25.04.2019 N/A 99.75 N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 25.04.2019 N/A 101.2 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 25.04.2019 100.65 +0.05 +0.05% 100.6 100.41 100.2 100.65 100.47 1 095 1 100 185.6 11
КАМАЗ БОП2 25.04.2019 100.25 −0.2 −0.20% 100.45 100.69 100.25 100.7 100.41 369 370 501.5 9
КамчКрай01 25.04.2019 101.99 +0.21 +0.21% 101.78 100.93 100.93 101.99 101.83 121 123 218.8 14
Карелия 17 25.04.2019 104.78 −0.06 −0.06% 104.84 104.7 104.7 104.84 104.73 48 5 027.24 7
Карелия 18 25.04.2019 97.8 −0.1 −0.10% 97.9 97.6 97.58 97.8 97.73 279 272 678.2 24
Карелия 19 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КаркадеБ03 25.04.2019 101.39 −0.2 −0.20% 101.59 101.59 101.12 101.59 101.37 7 543 3 203 879.47 167
КарМаниБ1 25.04.2019 100.89 +0.28 +0.28% 100.61 100.98 100.61 100.99 100.83 844 851 001.4 28
КарМаниБ2 25.04.2019 99.98 +0.01 +0.01% 99.97 100.01 99.9 100.02 99.96 826 825 663.4 47
КВС об. 01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ Б01P01 25.04.2019 100.19 +0.03 +0.03% 100.16 100.24 100.16 100.24 100.23 1 595 1 598 671.1 24
КЕБ БО1Р02 25.04.2019 99.85 −0.02 −0.02% 99.87 99.92 99.85 99.95 99.89 1 704 1 702 192 31
КемерОбл17 25.04.2019 N/A 99.3 N/A N/A N/A N/A 0 0 0
КировОбл01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОБР-18 25.04.2019 100.005 +0.005 +0.01% 100 100.01 100.005 100.01 100.008 1 000 1 000 075 2
КОБР-19 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-20 25.04.2019 N/A 100.019 N/A N/A N/A N/A 0 0 0
Кокс БО-05 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 11 об 25.04.2019 102.24 −0.04 −0.04% 102.28 102.28 101.5 102.28 101.67 69 7 015.4 10
КОМИ 12 об 25.04.2019 105.39 +0.01 +0.01% 105.38 105.39 105.39 105.39 105.39 58 33 619.43 8
КОМИ 13 об 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 25.04.2019 98.99 −0.15 −0.15% 99.14 99.18 98.99 99.19 99.13 45 44 609.3 3
КОМКОРПБ1 25.04.2019 100.49 −0.01 −0.01% 100.5 100.3 100.1 100.49 100.3 371 372 120.1 19
КонцесВ 01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 02 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесВ 03 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 04 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесВ 05 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КонцесТ 02 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
КонцесТ 03 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КраснодКр1 25.04.2019 100 0 0% 100 100.1 100 100.29 100.06 393 393 246.3 12
КраснодКр2 25.04.2019 96.55 −0.02 −0.02% 96.57 96.02 96.02 96.55 96.53 350 337 857.3 12
КрасЯрКр10 25.04.2019 101.39 −0.37 −0.36% 101.76 101.38 101.38 101.39 101.39 213 161 970.08 5
КрасЯрКр11 25.04.2019 101.9 0 0% 101.9 101.9 101.9 101.9 101.9 390 397 410 3
КрасЯрКр12 25.04.2019 103.92 +0.12 +0.12% 103.8 103.94 103.92 103.95 103.94 22 22 866.8 5
КрасЯрКр13 25.04.2019 N/A 97.8 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 25.04.2019 N/A 97.7 N/A N/A N/A N/A 0 0 0
КрасЯрКр15 25.04.2019 N/A 98.08 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 25.04.2019 99.2 0 0% 99.2 99.2 99.2 99.35 99.18 112 818 111 915 466.3 36
КубнЭн1P01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
КубнЭн1P02 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Курск35001 25.04.2019 N/A 99.23 N/A N/A N/A N/A 0 0 0
КЧР 2017 25.04.2019 99 −0.07 −0.07% 99.07 99.2 98.91 99.2 98.97 1 828 1 809 175.3 48
ЛадФин БО3 25.04.2019 96 0 0% 96 96 96 96 96 380 364 800 4
ЛадьяФ БО2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЛевенгукБ1 25.04.2019 102.96 +1.24 +1.22% 101.72 102.92 102.5 103 102.93 31 31 906.8 10
ЛЕГЕНДА1P1 25.04.2019 99.75 −0.04 −0.04% 99.79 99.9 99.59 99.9 99.7 8 936 8 909 244.3 253
ЛегионБО-1 25.04.2019 101.5 +0.1 +0.10% 101.4 100.51 100.5 101.5 100.53 36 36 192 3
ЛенОбл2014 25.04.2019 N/A 139.71 N/A N/A N/A N/A 0 0 0
Лента 1 об 25.04.2019 N/A 93.29 N/A N/A N/A N/A 0 0 0
Лента 2 об 25.04.2019 N/A 102.51 N/A N/A N/A N/A 0 0 0
Лента 3 об 25.04.2019 N/A 93.57 N/A N/A N/A N/A 0 0 0
Лента Б1P1 25.04.2019 100.5 +0.01 +0.01% 100.49 100.5 100.5 100.5 100.5 39 968 40 167 840 6
Лента Б1P2 25.04.2019 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 17 658 17 675 658 9
Лента БО-3 25.04.2019 96.43 +0.22 +0.23% 96.21 96.44 96.43 96.44 96.43 5 4 821.6 2
Лента БО-6 25.04.2019 N/A 103.95 N/A N/A N/A N/A 0 0 0
ЛенэнерБО5 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЛидерИнБП1 25.04.2019 99.51 −0.39 −0.39% 99.9 99.51 99.51 99.51 99.51 2 1 990.2 2
ЛидерИнБП2 25.04.2019 102.25 +0.07 +0.07% 102.18 102.34 102.25 102.35 102.27 1 292 1 321 388.7 12
ЛипецкОб10 25.04.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
ЛипецкОбл8 25.04.2019 N/A 101.34 N/A N/A N/A N/A 0 0 0
ЛипецкОбл9 25.04.2019 100.3 0 0% 100.3 100.29 100.12 100.3 100.3 5 250 1 579 701.78 4
ЛнССМУБ1P1 25.04.2019 103.1 −0.09 −0.09% 103.19 103.19 102.72 103.19 103.17 34 35 079 5
ЛнССМУБ1P2 25.04.2019 99.6 −0.19 −0.19% 99.79 99.6 99.6 99.6 99.6 109 108 564 9
Локосерв 1 25.04.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛомМасБОП1 25.04.2019 101.24 +0.24 +0.24% 101 101 101 101.24 101.13 20 20 226.4 4
ЛомМасБОП2 25.04.2019 100.75 −0.11 −0.11% 100.86 100.86 100.75 100.86 100.81 287 289 311 10
ЛомМасБОП3 25.04.2019 101 +0.1 +0.10% 100.9 101.48 100.86 101.48 101.06 144 145 523.9 22
ЛомМасБОП4 25.04.2019 100.66 +0.31 +0.31% 100.35 100.74 100.25 100.75 100.46 1 178 1 183 412 46
ЛомМасБОП5 25.04.2019 100.45 N/A 100.52 100.3 100.62 100.45 2 542 2 553 546 106
ЛСР БО 1Р1 25.04.2019 102.57 +0.02 +0.02% 102.55 102.6 102.57 102.6 102.6 1 015 1 041 388.5 3
ЛСР БО 1Р2 25.04.2019 101.25 +0.1 +0.10% 101.15 101.21 101 101.25 101.09 3 906 3 948 465.8 63
ЛСР БО 1Р3 25.04.2019 99.6 −0.3 −0.30% 99.9 99.6 99.44 99.85 99.53 1 404 1 397 460 34
Магнит3Р01 25.04.2019 100.7 −0.1 −0.10% 100.8 100.84 100.65 100.84 100.68 20 566 20 705 227.2 10
Магнит3Р02 25.04.2019 100.21 0 0% 100.21 100.21 100.21 100.34 100.32 194 194 620.6 6
МаниМенБ1 25.04.2019 100 −0.89 −0.88% 100.89 100.5 100 100.99 100.25 108 108 267.6 10
МгдОбл2017 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МГор48-об 25.04.2019 94 −0.24 −0.25% 94.24 94.01 94 94.01 94.01 11 10 340.7 3
МГор69-об 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МГор70-об 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 25.04.2019 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 25.04.2019 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 25.04.2019 98.45 +0.01 +0.01% 98.44 98.45 98.45 98.45 98.45 1 227 1 207 981.5 28
Мегафон1P4 25.04.2019 98.1 0 0% 98.1 98.1 98.1 98.1 98.1 26 25 506 3
Мегафон1P5 25.04.2019 100.4 −0.1 −0.10% 100.5 100.45 100.35 100.45 100.36 10 803 10 841 463.5 4
Мегафон1P6 25.04.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
Мегафон2P1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МегафонБ1P 25.04.2019 100.06 −0.09 −0.09% 100.15 100.15 100.06 100.15 100.08 762 762 583 6
МежИнБ01P1 25.04.2019 100.23 −0.02 −0.02% 100.25 100.23 100.23 100.23 100.23 30 000 30 069 000 2
МежИнБанк1 25.04.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк3 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
МежИнБанк4 25.04.2019 N/A 99.19 N/A N/A N/A N/A 0 0 0
Меркурий-1 25.04.2019 N/A 19 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ01 25.04.2019 N/A 106.82 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 25.04.2019 N/A 104.7 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ07 25.04.2019 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 25.04.2019 N/A 104.35 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 25.04.2019 N/A 74.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 25.04.2019 N/A 96.9 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 25.04.2019 N/A 96.9 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 25.04.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 25.04.2019 N/A 74.8 N/A N/A N/A N/A 0 0 0
МетИнвБ Б2 25.04.2019 N/A 100.78 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 25.04.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
МетЭнМонт1 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
Мечел 4об 25.04.2019 N/A 98.01 N/A N/A N/A N/A 0 0 0
Мечел 13об 25.04.2019 100.44 −0.04 −0.04% 100.48 100.45 100.38 100.45 100.43 255 102 436.2 13
Мечел 14об 25.04.2019 100.3 −0.11 −0.11% 100.41 100.51 100 100.51 100.2 1 491 597 614.36 49
Мечел 15об 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
Мечел 16об 25.04.2019 94.85 −0.02 −0.02% 94.87 94.98 94.81 95 94.9 86 81 617.7 11
Мечел 17об 25.04.2019 95.76 0 0% 95.76 95.76 95.76 95.76 95.76 11 4 740.12 2
Мечел 18об 25.04.2019 95.75 −0.01 −0.01% 95.76 95.65 95.61 95.75 95.65 10 4 304.04 5
Мечел 19об 25.04.2019 95.6 −0.29 −0.30% 95.89 95.78 95.59 95.78 95.6 704 302 867.89 26
МИА БО-02 25.04.2019 N/A 90 N/A N/A N/A N/A 0 0 0
МИК БО-01 25.04.2019 8.94 −0.01 −0.11% 8.95 8.94 8.94 8.94 8.94 1 89.4 1
МиратФБО-6 25.04.2019 100 +0.13 +0.13% 99.87 99.99 99.99 100 100 2 080 2 079 998.9 4
МиратФБО-7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ БО-09 25.04.2019 101.01 −0.47 −0.46% 101.48 101.07 101.01 101.1 101.02 1 107 1 118 314.4 9
МКБ БО-10 25.04.2019 99.75 −0.3 −0.30% 100.05 100.02 65 100.02 96.85 1 239 1 199 960.5 15
МКБ БО-11 25.04.2019 100.15 +0.15 +0.15% 100 100.02 100.02 100.15 100.03 21 21 005.5 2
ММЦБ П01-1 25.04.2019 101.78 −0.02 −0.02% 101.8 101.78 101.78 101.78 101.78 1 1 017.8 1
Мордовия02 25.04.2019 104.25 −0.36 −0.34% 104.61 104.84 104.1 104.92 104.46 1 770 1 109 322.66 52
Мордовия03 25.04.2019 103.7 0 0% 103.7 103.71 103.66 103.98 103.79 1 903 1 975 205.9 62
МОСМСП1 01 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
МосОбл2016 25.04.2019 104.4 0 0% 104.4 104.4 104.39 104.4 104.4 20 20 879.5 4
МосОбл2017 25.04.2019 98 −0.8 −0.81% 98.8 98.99 98 99 98.76 115 113 573.2 8
МОСТРЕСТ 7 25.04.2019 100.49 +0.14 +0.14% 100.35 100.49 100.49 100.49 100.49 1 1 004.9 1
МОСТРЕСТ 8 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
МОЭК БО1P1 25.04.2019 101 0 0% 101 101 101 101 101 2 2 020 1
МОЭК БО1P2 25.04.2019 100.05 −0.1 −0.10% 100.15 100.12 100 100.15 100.1 70 027 70 096 013.5 15
МОЭСК БО10 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
МОЭСК БО-4 25.04.2019 N/A 100.49 N/A N/A N/A N/A 0 0 0
МОЭСК БО-5 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МОЭСК БО-6 25.04.2019 N/A 103.3 N/A N/A N/A N/A 0 0 0
МОЭСК БО-8 25.04.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
МОЭСК БО-9 25.04.2019 N/A 101.3 N/A N/A N/A N/A 0 0 0
МОЭСКБО1P1 25.04.2019 100 −0.02 −0.02% 100.02 100 100 100 100 25 000 25 000 000 12
МРСКУр Б02 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б05 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО5 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 25.04.2019 N/A 93.7 N/A N/A N/A N/A 0 0 0
МРСКЮг БО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 25.04.2019 100.28 +0.18 +0.18% 100.1 100.2 100 100.51 100.15 1 428 1 375 123.15 79
МСП Банк 1 25.04.2019 N/A 98.96 N/A N/A N/A N/A 0 0 0
МСП Банк 2 25.04.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 25.04.2019 101.32 −0.17 −0.17% 101.49 101.31 101.3 102.26 101.56 80 81 245.7 23
МТС 001P-2 25.04.2019 101.13 +0.03 +0.03% 101.1 101.1 100.85 101.13 101.1 30 353 30 686 918.8 14
МТС 001P-3 25.04.2019 97.59 −0.15 −0.15% 97.74 97.14 97.14 97.68 97.62 348 339 728.5 12
МТС 08 25.04.2019 N/A 100.58 N/A N/A N/A N/A 0 0 0
МТС 1P-05 25.04.2019 N/A 98.06 N/A N/A N/A N/A 0 0 0
МТС 1P-06 25.04.2019 93.78 +0.52 +0.56% 93.26 93.68 93.68 93.78 93.69 513 480 631.7 8
МТС 1P-07 25.04.2019 100.7 −0.15 −0.15% 100.85 100.75 100.6 100.75 100.69 3 059 3 080 066 12
МТС 1P-08 25.04.2019 N/A 100.03 N/A N/A N/A N/A 0 0 0
МТС 1P-09 25.04.2019 100.1 −0.05 −0.05% 100.15 100.1 100.1 100.1 100.1 706 706 706 6
МТС БО-01 25.04.2019 N/A 98.95 N/A N/A N/A N/A 0 0 0
МТС БО-02 25.04.2019 N/A 101.19 N/A N/A N/A N/A 0 0 0
МФ МарЭл17 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
МясничБОП1 25.04.2019 100.83 +0.11 +0.11% 100.72 100.71 100.38 100.9 100.68 99 99 668.7 23
МясничБОП2 25.04.2019 100.92 +0.02 +0.02% 100.9 100.91 100.88 100.98 100.92 138 139 270.8 14
МясничБОП3 25.04.2019 100.07 −0.02 −0.02% 100.09 100.04 100.04 100.12 100.07 3 647 3 649 496 102
НАО 2017 25.04.2019 97.9 0 0% 97.9 98.13 97.82 98.13 97.91 1 229 1 203 260.8 44
НафттрнБО1 25.04.2019 100.8 −0.2 −0.20% 101 101.08 100.77 101.08 100.81 47 473 788 17
НацКап Б08 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НацСтдБО-2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НДК БО-01 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
НефГазХол3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
НефГазХол4 25.04.2019 91.35 −0.62 −0.67% 91.97 91.59 91.35 91.59 91.51 15 13 726.8 4
НефГазХол6 25.04.2019 91 −1 −1.09% 92 91 91 91 91 10 9 100 1
НЗРМ БО-П1 25.04.2019 101.97 +0.47 +0.46% 101.5 101.23 101.23 101.97 101.54 28 284 319 13
НижгорОб10 25.04.2019 104.32 −0.23 −0.22% 104.55 104.5 104.32 104.5 104.5 41 25 705.92 5
НижгорОб11 25.04.2019 104.1 −0.64 −0.61% 104.74 104.73 104.1 104.73 104.33 11 11 476.3 4
НижгорОб12 25.04.2019 99.71 −0.09 −0.09% 99.8 99.73 99.71 99.73 99.72 2 1 994.4 2
НижгорОб13 25.04.2019 100 −1 −0.99% 101 100.02 100 100.5 100.13 33 33 044.1 5
НижгорОбл9 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 25.04.2019 103.35 +0.05 +0.05% 103.3 103.3 103.3 103.35 103.34 1 096 1 132 645 4
ННовгор 17 25.04.2019 100.4 +0.41 +0.41% 99.99 100.4 100.4 100.4 100.4 1 1 004 1
НовикомБО5 25.04.2019 N/A 99.19 N/A N/A N/A N/A 0 0 0
Новосиб 19 25.04.2019 N/A 100.98 N/A N/A N/A N/A 0 0 0
Новсиб 6об 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
Новсиб 7об 25.04.2019 109.15 0 0% 109.15 110.8 109.15 110.8 109.37 231 138 956.4 2
Новсиб 8об 25.04.2019 N/A 105.65 N/A N/A N/A N/A 0 0 0
Новсиб 9об 25.04.2019 N/A 95 N/A N/A N/A N/A 0 0 0
Новсиб2014 25.04.2019 N/A 102.2 N/A N/A N/A N/A 0 0 0
Новсиб2016 25.04.2019 108 +4.21 +4.06% 103.79 108 108 108 108 1 1 080 1
Новсиб2017 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
НорНик БО5 25.04.2019 N/A 111.72 N/A N/A N/A N/A 0 0 0
НоябрПГЭ01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 25.04.2019 N/A 96 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 25.04.2019 100.15 −0.35 −0.35% 100.5 100.15 100.15 100.15 100.15 100 100 150 1
НПФ 01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P1 25.04.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 188 18.8 8
О1ГрФин1P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О1ГрФин1P4 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
О1ГрФин1P5 25.04.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
ОАК1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 25.04.2019 100.52 −0.35 −0.35% 100.87 100.56 100.1 100.85 100.52 403 405 088.9 43
ОАЭ БО-П2 25.04.2019 100.48 +0.14 +0.14% 100.34 100.2 100.2 100.5 100.26 2 244 2 249 941.3 97
ОбКонФ БО1 25.04.2019 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьрусБ1 25.04.2019 100.13 −0.02 −0.02% 100.15 100.15 99.99 100.24 100.05 3 951 3 952 879.3 194
ОбувьрусБ6 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОбувьрусБ7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 25.04.2019 100.5 −0.35 −0.35% 100.85 100.5 100.5 100.5 100.5 40 40 200 1
ОВК Фин01 25.04.2019 N/A 94 N/A N/A N/A N/A 0 0 0
ОГК-2 1P3R 25.04.2019 97.11 −0.09 −0.09% 97.2 97.12 97.11 97.12 97.11 2 486 2 414 179.8 2
ОГК2 Б1P1R 25.04.2019 98.15 +0.55 +0.56% 97.6 98 98 98.15 98.15 21 689 21 287 596.6 7
ОГК2 Б1P2R 25.04.2019 98.15 0 0% 98.15 98.15 98.15 98.15 98.15 15 000 14 722 500 4
ОДК 01 25.04.2019 N/A 109 N/A N/A N/A N/A 0 0 0
ОДК 02 25.04.2019 N/A 101.79 N/A N/A N/A N/A 0 0 0
ОДК 03 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 04 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 25.04.2019 100.3 +0.05 +0.05% 100.25 100.3 100.29 100.3 100.3 1 025 1 028 065 21
О'КЕЙ-Б01Р 25.04.2019 101.23 +0.43 +0.43% 100.8 101 100.86 101.3 101.01 1 081 1 091 898.3 50
О'КЕЙ-Б05 25.04.2019 100.8 −0.78 −0.77% 101.58 101.95 100.8 101.95 101.19 198 200 365.5 24
О'КЕЙ-Б06 25.04.2019 100.28 −0.37 −0.37% 100.65 100.28 100.28 100.28 100.28 1 1 002.8 1
ОмскАдм 2 25.04.2019 100.77 −1.26 −1.23% 102.03 100.77 100.77 101.99 101.49 22 8 930.84 7
ОмскОб2014 25.04.2019 102.33 −0.02 −0.02% 102.35 102.33 102.33 102.33 102.33 75 15 349.5 2
ОмскОб2016 25.04.2019 N/A 101.51 N/A N/A N/A N/A 0 0 0
Оренб35002 25.04.2019 102.69 +0.19 +0.19% 102.5 102.5 102.5 102.69 102.6 379 116 657.64 2
Оренб35003 25.04.2019 120.84 −0.33 −0.27% 121.17 121.19 120.2 121.54 120.67 424 511 638.4 47
Оренб35004 25.04.2019 98.35 −1 −1.01% 99.35 98.35 98.35 98.35 98.35 16 15 736 3
ОренОбл 02 25.04.2019 100.33 −0.14 −0.14% 100.47 100.01 100.01 100.33 100.13 298 89 518.23 14
ОрлОбл2017 25.04.2019 99.2 −0.48 −0.48% 99.68 99.64 99.1 99.64 99.22 425 421 680.4 23
ОткрФКБ9 25.04.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 25.04.2019 53.15 −0.5 −0.93% 53.65 53.64 53.15 54.38 53.48 86 45 994.3 4
ОткрФКББ03 25.04.2019 N/A 55.09 N/A N/A N/A N/A 0 0 0
ОткрФКББ04 25.04.2019 93.1 +0.09 +0.10% 93.01 91.55 91.55 93.1 92.96 55 51 127.5 3
ОткрФКББ05 25.04.2019 N/A 84.99 N/A N/A N/A N/A 0 0 0
ОткрФКББ06 25.04.2019 N/A 85.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 25.04.2019 81.5 +0.5 +0.62% 81 81 81 81.5 81.49 41 33 410 2
ОткрФКББ08 25.04.2019 91.4 −0.32 −0.35% 91.72 91.71 79.79 92.36 89.58 535 483 450.7 16
ОткрФКББ09 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 25.04.2019 N/A 82 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 25.04.2019 N/A 82 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 25.04.2019 N/A 83 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 25.04.2019 N/A 83 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 25.04.2019 83.88 −0.11 −0.13% 83.99 82.27 81.01 83.88 82.22 548 452 353.2 42
ОткрФКББ4 25.04.2019 N/A 97 N/A N/A N/A N/A 0 0 0
ОткрФКББ7 25.04.2019 N/A 86.09 N/A N/A N/A N/A 0 0 0
ОткрФКББП3 25.04.2019 103.89 −0.09 −0.09% 103.98 103.23 103.23 103.94 103.78 184 190 955.4 15
ОткрФКБОП1 25.04.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ОткрФКБОП2 25.04.2019 N/A 92.48 N/A N/A N/A N/A 0 0 0
ОткрФКБОП3 25.04.2019 101.45 −0.05 −0.05% 101.5 101.5 101.4 101.5 101.49 125 126 861 3
ОткрХОЛ 2 25.04.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0.1 1
ОткрХОЛ 3 25.04.2019 N/A 1.05 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 4 25.04.2019 N/A 10.88 N/A N/A N/A N/A 0 0 0
ОткрХОЛ 5 25.04.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 4 0.4 1
ОткрХОЛ 6 25.04.2019 N/A 0.01 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО1 25.04.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 3 0.3 2
ОткрХОЛБО2 25.04.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 1 0.1 1
ОткрХОЛБО3 25.04.2019 N/A 4 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО4 25.04.2019 N/A 17 N/A N/A N/A N/A 0 0 0
ОткрХОЛБО5 25.04.2019 5 0 0% 5 5 5 5 5 5 250 1
ОткрХОЛБО6 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП1 25.04.2019 N/A 26.38 N/A N/A N/A N/A 0 0 0
ОткрХОЛБП2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОткрХОЛБП4 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 24019 25.04.2019 100.088 +0.038 +0.04% 100.05 100.033 100.025 100.1 100.074 769 965 770 535 436.47 236
ОФЗ 25083 25.04.2019 98.418 −0.002 0% 98.42 98.4 97.8 98.479 98.377 191 111 188 009 950.39 169
ОФЗ 26205 25.04.2019 100.056 −0.012 −0.01% 100.068 100.07 100.037 100.079 100.076 193 059 193 205 031.98 107
ОФЗ 26207 25.04.2019 101.017 −0.143 −0.14% 101.16 101.103 100.913 101.2 101.147 406 864 411 148 620.66 376
ОФЗ 26209 25.04.2019 99.48 −0.02 −0.02% 99.5 99.517 99.46 99.518 99.481 2 225 906 2 214 359 088.6 223
ОФЗ 26210 25.04.2019 99.58 +0.005 +0.01% 99.575 99.619 99.545 99.619 99.58 1 917 836 1 909 780 355.62 248
ОФЗ 26211 25.04.2019 97.401 −0.085 −0.09% 97.486 97.606 97.401 97.608 97.433 16 628 16 201 206.1 127
ОФЗ 26212 25.04.2019 94.001 −0.248 −0.26% 94.249 93.902 93.901 94.197 94.044 1 482 635 1 394 335 262.86 258
ОФЗ 26214 25.04.2019 98.91 +0.01 +0.01% 98.9 98.986 98.87 99.095 98.908 659 227 652 030 641.69 172
ОФЗ 26215 25.04.2019 97.15 −0.1 −0.10% 97.25 97.581 96.772 97.581 97.229 4 890 4 752 172.15 146
ОФЗ 26216 25.04.2019 99.928 +0.002 0% 99.926 99.92 99.92 99.957 99.93 1 480 007 1 478 968 377.08 421
ОФЗ 26217 25.04.2019 99.8 +0.014 +0.01% 99.786 99.8 99.751 99.9 99.769 51 829 51 709 975.61 253
ОФЗ 26218 25.04.2019 102.155 −0.196 −0.19% 102.351 102.252 102.008 102.417 102.231 255 717 261 422 616.17 270
ОФЗ 26219 25.04.2019 98.625 −0.065 −0.07% 98.69 99.463 98.324 99.463 98.701 76 959 75 963 459.16 286
ОФЗ 26220 25.04.2019 98.802 −0.019 −0.02% 98.821 98.87 98.802 98.993 98.882 5 339 5 279 290.39 65
ОФЗ 26221 25.04.2019 95.101 −0.25 −0.26% 95.351 95.301 95.101 95.438 95.181 965 719 919 363 029.28 298
ОФЗ 26222 25.04.2019 96.58 +0.039 +0.04% 96.541 96.807 96.313 96.85 96.553 55 890 53 939 738.89 250
ОФЗ 26223 25.04.2019 94.618 −0.082 −0.09% 94.7 94.701 94.303 94.75 94.597 709 492 671 092 941.71 125
ОФЗ 26224 25.04.2019 91.65 −0.103 −0.11% 91.753 91.755 91.601 91.769 91.667 2 785 679 2 553 585 502.04 138
ОФЗ 26225 25.04.2019 90.6 −0.139 −0.15% 90.739 90.739 90.516 90.739 90.663 462 132 418 604 784.2 169
ОФЗ 26226 25.04.2019 99.3 −0.129 −0.13% 99.429 99.499 99.262 99.5 99.3 340 204 337 801 271.35 122
ОФЗ 26227 25.04.2019 97.547 −0.044 −0.05% 97.591 97.6 97.452 97.6 97.572 2 504 648 2 442 699 040.89 92
ОФЗ 26228 25.04.2019 96.349 −0.048 −0.05% 96.397 96.21 96.2 96.349 96.225 6 561 6 313 312.89 11
ОФЗ 29006 25.04.2019 103.336 −0.034 −0.03% 103.37 103.35 103.301 103.369 103.314 5 881 6 075 884.02 34
ОФЗ 29007 25.04.2019 105.278 −0.722 −0.68% 106 105.5 105.276 105.99 105.3 233 245 348.24 17
ОФЗ 29008 25.04.2019 108 −0.5 −0.46% 108.5 108.6 107.999 108.6 108.007 2 075 2 241 134.97 16
ОФЗ 29009 25.04.2019 108.61 −0.284 −0.26% 108.894 108.61 108.61 108.889 108.625 131 142 299.14 17
ОФЗ 29010 25.04.2019 109.53 −0.02 −0.02% 109.55 109.601 109.53 109.749 109.584 315 345 188.75 13
ОФЗ 29011 25.04.2019 100.491 +0.025 +0.02% 100.466 100.5 100.432 100.5 100.489 1 566 905 1 574 576 623.27 398
ОФЗ 29012 25.04.2019 99.68 −0.011 −0.01% 99.691 99.612 99.612 99.743 99.685 18 471 18 412 784.23 53
ОФЗ 46011 25.04.2019 N/A 119 N/A N/A N/A N/A 0 0 0
ОФЗ 46012 25.04.2019 N/A 114.648 N/A N/A N/A N/A 0 0 0
ОФЗ 46018 25.04.2019 98.45 +0.15 +0.15% 98.3 98.3 98.3 98.6 98.444 307 302 222.07 12
ОФЗ 46020 25.04.2019 87.423 +0.03 +0.03% 87.393 87.393 87.2 87.739 87.486 914 799 625.89 73
ОФЗ 46022 25.04.2019 92.817 +0.215 +0.23% 92.602 92.817 92.817 92.817 92.817 1 928.17 1
ОФЗ 46023 25.04.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ОФЗ 52001 25.04.2019 97.069 −0.051 −0.05% 97.12 97.244 97.069 97.244 97.143 136 157 329.22 14
ОФЗ 52002 25.04.2019 93.399 −0.101 −0.11% 93.5 93.452 93.393 93.499 93.433 300 342 295 478 373.45 374
ПГК 02 25.04.2019 N/A 106.85 N/A N/A N/A N/A 0 0 0
ПГК 03 25.04.2019 N/A 110.3 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП1 25.04.2019 N/A 17.15 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 25.04.2019 24.22 +4.23 +21.16% 19.99 24.21 24.21 24.22 24.22 51 12 352.1 2
ПЕРЕСВ БП3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 25.04.2019 N/A 21.59 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 25.04.2019 12 +0.5 +4.35% 11.5 12 12 12 12 5 197.4 1
ПЕРЕСВЕТБ2 25.04.2019 N/A 78.36 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 25.04.2019 N/A 20 N/A N/A N/A N/A 0 0 0
ПИК БО-1 25.04.2019 101.97 +0.09 +0.09% 101.88 101.27 101.26 101.97 101.29 157 159 028 3
ПИК БО-2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-7 25.04.2019 100.85 +0.13 +0.13% 100.72 100.99 100.75 100.99 100.84 4 916 4 957 445.6 11
ПИК БО-П01 25.04.2019 103.29 0 0% 103.29 103.3 103.2 103.3 103.27 337 348 010.5 27
ПИК БО-П02 25.04.2019 104.03 +0.04 +0.04% 103.99 104.06 103.78 104.07 103.99 385 400 360.4 23
ПИК БО-П03 25.04.2019 104.65 −0.15 −0.14% 104.8 104.62 104.52 104.96 104.63 3 322 3 475 900.5 35
ПИК БО-П04 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПИК БО-П06 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПИК БО-П07 25.04.2019 98.48 −0.02 −0.02% 98.5 98.5 98.48 98.5 98.5 1 187 1 169 175.2 24
Пионер 1P3 25.04.2019 99.69 −0.03 −0.03% 99.72 99.74 99.5 99.74 99.69 1 056 1 052 683.5 45
ПионерБО2 25.04.2019 N/A 78 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 25.04.2019 100 0 0% 100 100.05 99.97 100.05 99.99 531 530 968.4 37
ПионЛизБП2 25.04.2019 100 −0.02 −0.02% 100.02 100 99.99 100.01 99.99 3 954 3 953 729.2 119
ПКБ БО-01 25.04.2019 99.7 −0.2 −0.20% 99.9 99.71 99.5 99.95 99.57 1 215 1 209 731 42
ПКТ 01 25.04.2019 105.55 +0.01 +0.01% 105.54 105.55 105.55 105.55 105.55 100 105 550 1
ПКТ 02 25.04.2019 N/A 106.56 N/A N/A N/A N/A 0 0 0
ПКТ 03 25.04.2019 N/A 105.2 N/A N/A N/A N/A 0 0 0
ПолиплБ03 25.04.2019 99.88 +0.13 +0.13% 99.75 99.9 99.6 99.9 99.83 99 98 849.3 15
ПолиплП1Б1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПолюсБ1 25.04.2019 107.01 −0.33 −0.31% 107.34 107.01 107.01 107.01 107.01 20 21 402 1
ПолюсБ2 25.04.2019 N/A 107.3 N/A N/A N/A N/A 0 0 0
ПолюсБ3 25.04.2019 N/A 108.94 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 25.04.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P3 25.04.2019 100.2 0 0% 100.2 100.2 100.2 100.2 100.2 50 50 100 1
ПочтаРБ1P4 25.04.2019 N/A 96.04 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 25.04.2019 96.88 −0.02 −0.02% 96.9 96.12 96.12 96.88 96.15 36 34 615.7 3
ПочтаРБ1P7 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
ПочтаРос04 25.04.2019 N/A 101.35 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 25.04.2019 100.05 0 0% 100.05 100.05 100.05 100.05 100.05 12 12 006 2
ПочтаРосБ3 25.04.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 25.04.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 25.04.2019 100 0 0% 100 100.02 100 100.02 100.01 5 5 000.6 2
Правоурми1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПраймФ 01 25.04.2019 0.01 0 0% 0.01 0.01 0.01 0.01 0.01 4 0.4 2
ПраймФ БО1 25.04.2019 N/A 30.6 N/A N/A N/A N/A 0 0 0
ПраймФ БО2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГарант 2 25.04.2019 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 25.04.2019 100.67 +0.02 +0.02% 100.65 100.5 100.5 100.7 100.67 134 134 901.7 4
ПР-Лиз 1P2 25.04.2019 100.25 −0.04 −0.04% 100.29 100.1 100.1 100.25 100.13 205 205 264 11
Промкап 02 25.04.2019 N/A 93.1 N/A N/A N/A N/A 0 0 0
ПромНСерБ1 25.04.2019 N/A 49 N/A N/A N/A N/A 0 0 0
ПромсвбБО6 25.04.2019 100.12 +0.12 +0.12% 100 100.12 100.12 100.12 100.12 418 418 501.6 4
ПромсвбБО8 25.04.2019 101.2 +0.19 +0.19% 101.01 101.01 101 101.2 101 39 268 39 661 912.1 9
ПромсвбБП1 25.04.2019 102 −1.5 −1.45% 103.5 102 102 102 102 12 12 240 2
ПропфинБО1 25.04.2019 N/A 100.99 N/A N/A N/A N/A 0 0 0
ПропфнБ-П1 25.04.2019 N/A 103.5 N/A N/A N/A N/A 0 0 0
ПропфнБ-П2 25.04.2019 N/A 102 N/A N/A N/A N/A 0 0 0
ПСНПрМдБП1 25.04.2019 N/A 25 N/A N/A N/A N/A 0 0 0
ПСНПрМдж 1 25.04.2019 N/A 20 N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 25.04.2019 100.75 −0.05 −0.05% 100.8 101 100.75 101.1 101.01 15 757 565 12
РГ Лиз 01 25.04.2019 100.3 0 0% 100.3 100.2 100.2 100.3 100.27 3 3 008 3
РегИнв 01 25.04.2019 N/A 0.25 N/A N/A N/A N/A 0 0 0
РегИнв Б01 25.04.2019 N/A 0.15 N/A N/A N/A N/A 0 0 0
РегИнв Б02 25.04.2019 N/A 0.38 N/A N/A N/A N/A 0 0 0
РегИнв Б03 25.04.2019 N/A 0.25 N/A N/A N/A N/A 0 0 0
РегИнв Б04 25.04.2019 N/A 0.11 N/A N/A N/A N/A 0 0 0
РегИнв Б05 25.04.2019 N/A 0.14 N/A N/A N/A N/A 0 0 0
РегИнв Б06 25.04.2019 N/A 0.12 N/A N/A N/A N/A 0 0 0
РЕГИОН БО6 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕГИОН БО7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РедСофт1P1 25.04.2019 100.11 +0.08 +0.08% 100.03 100.11 100.05 100.19 100.09 434 434 396.6 24
РЕСО-Гар03 25.04.2019 N/A 96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ01 25.04.2019 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ02 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 25.04.2019 N/A 100.14 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 25.04.2019 N/A 112.72 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 25.04.2019 100.85 0 0% 100.85 100.63 100.62 100.85 100.69 7 7 048.1 3
РЖД 1Р-05R 25.04.2019 92.7 −0.19 −0.20% 92.89 92.9 92.36 92.9 92.68 83 76 920.7 12
РЖД 1Р-06R 25.04.2019 95.4 +3.13 +3.39% 92.27 95.4 95.4 95.4 95.4 500 477 000 1
РЖД 1Р-07R 25.04.2019 N/A 94.7 N/A N/A N/A N/A 0 0 0
РЖД 1Р-08R 25.04.2019 N/A 104.6 N/A N/A N/A N/A 0 0 0
РЖД 1Р-09R 25.04.2019 N/A 105.85 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 25.04.2019 101.4 −0.1 −0.10% 101.5 101.5 101.4 101.55 101.54 624 633 608.1 18
РЖД 1Р-11R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 25.04.2019 100.4 −0.1 −0.10% 100.5 100.4 100.4 100.7 100.65 10 705 10 774 308 6
РЖД 1Р-13R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-14R 25.04.2019 102.5 +0.2 +0.20% 102.3 102.5 102.5 102.5 102.5 4 4 100 1
РЖД 1Р-15R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 25.04.2019 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 555 559 995 21
РЖД Б01P2R 25.04.2019 98.85 −0.15 −0.15% 99 98.85 98.8 98.85 98.85 4 831 4 775 404.7 16
РЖД Б01P3R 25.04.2019 98.75 +0.1 +0.10% 98.65 96.68 96.68 98.75 97.72 2 1 954.3 2
РЖД Б01P4R 25.04.2019 N/A 97.88 N/A N/A N/A N/A 0 0 0
РЖД БО-02 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
РЖД БО-05 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 25.04.2019 N/A 102 N/A N/A N/A N/A 0 0 0
РЖД БО-09 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 25.04.2019 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 25.04.2019 N/A 105 N/A N/A N/A N/A 0 0 0
РЖД БО-18 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-12обл 25.04.2019 100.1 −1.89 −1.85% 101.99 101.99 100.1 101.99 100.51 873 877 451.4 11
РЖД-18 обл 25.04.2019 100.2 −0.05 −0.05% 100.25 100.25 100.2 100.25 100.23 217 217 489 4
РЖД-19 обл 25.04.2019 N/A 99.8 N/A N/A N/A N/A 0 0 0
РЖД-23 обл 25.04.2019 99.8 −0.06 −0.06% 99.86 99.75 99.62 99.86 99.78 1 115 1 112 588 5
РЖД-28 обл 25.04.2019 100.15 0 0% 100.15 100.15 100.15 100.15 100.15 10 000 10 015 000 1
РЖД-30 обл 25.04.2019 N/A 99.68 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 25.04.2019 94.41 −0.08 −0.08% 94.49 94.5 94.41 94.5 94.42 57 53 818.1 5
РЖД-33 обл 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 25.04.2019 N/A 100.85 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РН БАНК 01 25.04.2019 N/A 99.85 N/A N/A N/A N/A 0 0 0
РН БАНК1Р1 25.04.2019 101 +0.05 +0.05% 100.95 101.37 100.8 101.37 100.86 1 503 1 515 854.8 6
РН БАНК1Р2 25.04.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 25.04.2019 101.24 −0.26 −0.26% 101.5 101.24 101.24 101.24 101.24 10 10 124 1
РН БАНК1Р4 25.04.2019 101 0 0% 101 100.75 100.55 101 100.91 987 995 992 8
РН БАНК1Р5 25.04.2019 100.29 +0.03 +0.03% 100.26 100.2 100.2 100.29 100.12 20 20 054.4 3
Роделен1Р1 25.04.2019 100.1 +0.04 +0.04% 100.06 100.07 100.01 100.1 100.06 1 875 1 615 285.07 57
РОЛЬФ 1Р01 25.04.2019 102.4 −0.58 −0.56% 102.98 102.8 102.1 102.8 102.37 1 824 1 867 294.6 35
Росбанк2P2 25.04.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
Росбанк2P3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 25.04.2019 100.7 −0.49 −0.48% 101.19 101 100.7 101 100.72 631 635 536.1 7
Росбанк-А7 25.04.2019 N/A 97 N/A N/A N/A N/A 0 0 0
Росбанк-А8 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
РосбанкБ11 25.04.2019 N/A 100.98 N/A N/A N/A N/A 0 0 0
РосбанкБ12 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБ14 25.04.2019 N/A 99.89 N/A N/A N/A N/A 0 0 0
РосбнБСО12 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Росинтруд1 25.04.2019 N/A 99.59 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 25.04.2019 100.49 −0.09 −0.09% 100.58 100.6 100.49 100.6 100.51 1 201 1 207 082.2 19
Роснефть04 25.04.2019 98.25 +0.25 +0.26% 98 98.2 98 98.25 98.24 1 025 1 006 958.2 19
Роснефть05 25.04.2019 98.19 +0.19 +0.19% 98 97.52 97.52 98.21 98.2 3 674 3 607 717.2 16
Роснефть06 25.04.2019 N/A 96.9 N/A N/A N/A N/A 0 0 0
Роснефть07 25.04.2019 95.04 −0.11 −0.12% 95.15 95.5 95.04 95.5 95.06 1 230 1 169 183.3 13
Роснефть08 25.04.2019 N/A 95.5 N/A N/A N/A N/A 0 0 0
Роснефть09 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 25.04.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 25.04.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 25.04.2019 N/A 100.15 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 25.04.2019 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 25.04.2019 102.45 +0.05 +0.05% 102.4 102.25 102.01 102.45 102.41 35 008 35 789 678.4 3
Роснфт1P3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 25.04.2019 99.85 −0.14 −0.14% 99.99 99.78 99.61 100 99.93 10 630 10 622 061.1 50
Роснфт1P5 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P7 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P8 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P4 25.04.2019 96.2 0 0% 96.2 96.15 96 96.2 96.14 27 637 26 570 076.6 91
Роснфт2P5 25.04.2019 95.07 +0.43 +0.45% 94.64 95.04 94.8 95.07 94.8 832 790 884.3 9
Роснфт2P6 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоснфтБО10 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО12 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО13 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО14 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО15 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО16 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО17 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО18 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО19 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 25.04.2019 N/A 101.4 N/A N/A N/A N/A 0 0 0
РоснфтБО20 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО21 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО22 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО23 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО24 25.04.2019 N/A 102.06 N/A N/A N/A N/A 0 0 0
РоснфтБО25 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО26 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО3 25.04.2019 102.89 +0.14 +0.14% 102.75 102.71 102.7 102.9 102.83 184 060 189 356 010.1 8
РоснфтБО4 25.04.2019 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 25.04.2019 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 25.04.2019 102.7 −0.01 −0.01% 102.71 102.71 102.7 102.71 102.7 5 007 5 142 189.7 2
РоссетБ1Р1 25.04.2019 99.64 +1.06 +1.08% 98.58 99.64 99.64 99.64 99.64 1 996.4 1
РоссетиБО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетиБО5 25.04.2019 N/A 103 N/A N/A N/A N/A 0 0 0
РоссетиБО6 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 25.04.2019 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 25.04.2019 100.25 0 0% 100.25 100.25 100.25 100.25 100.25 5 5 012.5 1
РОССИУМ1P1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 25.04.2019 100.4 −0.15 −0.15% 100.55 100.4 100.4 100.4 100.4 187 509 188 259 036 3
Ростел1P2R 25.04.2019 100.07 +0.97 +0.98% 99.1 98.64 98.64 101 99.79 45 44 907.6 9
Ростел1P3R 25.04.2019 N/A 97.75 N/A N/A N/A N/A 0 0 0
Ростел1P4R 25.04.2019 94.3 −0.4 −0.42% 94.7 94.3 94.3 94.3 94.3 100 000 94 300 000 3
Ростел1P5R 25.04.2019 100.3 −0.05 −0.05% 100.35 100.3 100.3 100.3 100.3 1 883 1 888 649 2
РостелБО-1 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РоялКапБО1 25.04.2019 100.95 +0.05 +0.05% 100.9 100.95 100.8 100.95 100.89 45 45 402 7
РоялКапБО2 25.04.2019 101.3 +0.46 +0.46% 100.84 101.3 101.3 101.3 101.3 1 1 013 1
РСБ ХМАО01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 25.04.2019 N/A 99.3 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 25.04.2019 105 −2 −1.87% 107 102.2 102.2 106 102.86 10 10 286 3
РСГ-ФинБ3 25.04.2019 100.5 −0.14 −0.14% 100.64 100.64 100.18 100.64 100.49 948 952 690.8 33
РСГ-ФинБ4 25.04.2019 98.8 +0.25 +0.25% 98.55 98.55 98.14 98.8 98.45 1 051 1 034 665.1 25
РСГ-ФинБ6 25.04.2019 99.99 +0.19 +0.19% 99.8 99.99 99.99 99.99 99.99 10 9 999 2
РСГ-ФинБ7 25.04.2019 100.9 −1.05 −1.03% 101.95 101.98 100.8 101.98 101.03 379 382 917.8 20
РСХБ 10 25.04.2019 99.7 −1.25 −1.24% 100.95 99.65 99.48 100.75 99.81 625 623 786.4 15
РСХБ 11 25.04.2019 N/A 100.9 N/A N/A N/A N/A 0 0 0
РСХБ 12 25.04.2019 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСХБ 13 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
РСХБ 14 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
РСХБ 15 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
РСХБ 16 25.04.2019 N/A 100.04 N/A N/A N/A N/A 0 0 0
РСХБ 17 25.04.2019 99.91 +0.78 +0.79% 99.13 99.91 99.91 99.91 99.91 250 249 775 1
РСХБ 18 25.04.2019 100 +1.01 +1.02% 98.99 100 100 100 100 500 500 000 1
РСХБ 20 25.04.2019 98.24 −1.76 −1.76% 100 98.24 98.24 98.24 98.24 1 982.4 1
РСХБ 21 25.04.2019 N/A 99.49 N/A N/A N/A N/A 0 0 0
РСХБ 22 25.04.2019 N/A 100.49 N/A N/A N/A N/A 0 0 0
РСХБ 23 25.04.2019 N/A 101.24 N/A N/A N/A N/A 0 0 0
РСХБ 24 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 27 25.04.2019 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 25.04.2019 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 8 25.04.2019 N/A 99.67 N/A N/A N/A N/A 0 0 0
РСХБ 9 25.04.2019 N/A 99.65 N/A N/A N/A N/A 0 0 0
РСХБ БО 1P 25.04.2019 101.79 +0.19 +0.19% 101.6 101.44 101.44 101.79 101.46 29 29 424.6 3
РСХБ БО 2P 25.04.2019 100.3 −0.2 −0.20% 100.5 100.3 100.3 100.5 100.3 3 131 3 140 483.3 25
РСХБ БО 3P 25.04.2019 100.3 +0.15 +0.15% 100.15 100.3 100.3 100.3 100.3 111 111 333 2
РСХБ БО 4P 25.04.2019 100 +0.2 +0.20% 99.8 99.81 99.81 100 100 97 96 996.2 2
РСХБ БО13 25.04.2019 N/A 101.3 N/A N/A N/A N/A 0 0 0
РСХБ БО14 25.04.2019 101.39 +0.09 +0.09% 101.3 101 101 101.39 101.03 65 65 669.5 3
РСХБ БО15 25.04.2019 N/A 101.21 N/A N/A N/A N/A 0 0 0
РСХБ БО17 25.04.2019 100.1 +0.1 +0.10% 100 100.1 100.1 100.1 100.1 9 9 009 1
РСХБ БО-5Р 25.04.2019 96.93 +0.04 +0.04% 96.89 98.16 96.81 98.16 96.88 701 679 153.9 56
РСХБ БО-6Р 25.04.2019 101.55 +0.18 +0.18% 101.37 101.55 100 101.55 101.51 2 537 2 575 357.9 23
РСХБ БО-7Р 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 25.04.2019 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО-8Р 25.04.2019 N/A 100.49 N/A N/A N/A N/A 0 0 0
РСХБ БО9 25.04.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 25.04.2019 103.3 +0.9 +0.88% 102.4 103.15 103.15 103.3 102.5417 8 528 249.22 2
РУСАЛБАл08 25.04.2019 84 −0.48 −0.57% 84.48 84 84 84 84 10 8 400 1
РУСАЛБрБ01 25.04.2019 91.18 +0.08 +0.09% 91.1 91.02 91.02 91.19 91.13 364 331 715.1 21
РусГидрБП5 25.04.2019 100.64 −0.01 −0.01% 100.65 100.64 100.64 100.64 100.64 28 28 179.2 6
РусГидро01 25.04.2019 103 −2.71 −2.56% 105.71 103 103 103 103 17 17 510 1
РусГидро02 25.04.2019 N/A 102.89 N/A N/A N/A N/A 0 0 0
РусГидро07 25.04.2019 74.28 +0.17 +0.23% 74.11 74.28 74.28 74.28 74.28 6 4 456.8 1
РусГидро08 25.04.2019 73.02 −0.1 −0.14% 73.12 73.02 73.02 73.02 73.02 1 730.2 1
РусГидро09 25.04.2019 96.83 −0.01 −0.01% 96.84 95.06 95.06 96.83 96.24 3 2 887.2 2
Русфинан12 25.04.2019 N/A 101.54 N/A N/A N/A N/A 0 0 0
РусфинБ1P1 25.04.2019 N/A 100.09 N/A N/A N/A N/A 0 0 0
РусфинБ1P2 25.04.2019 101.19 0 0% 101.19 101.19 101.19 101.19 101.19 1 1 011.9 1
РусфинБО12 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
СамарОбл 9 25.04.2019 100.1 +0.01 +0.01% 100.09 100.19 100.1 100.19 100.1 1 606 321 521.38 11
СамарОбл10 25.04.2019 102.03 −0.01 −0.01% 102.04 102.08 101.81 102.08 102.03 670 205 088.82 16
СамарОбл11 25.04.2019 N/A 103.7 N/A N/A N/A N/A 0 0 0
СамарОбл12 25.04.2019 103.8 −0.2 −0.19% 104 103.72 103.72 103.8 103.77 25 25 942.2 3
СамарОбл13 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СамарОбл14 25.04.2019 N/A 97.25 N/A N/A N/A N/A 0 0 0
Самолет 01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СамолетБП1 25.04.2019 N/A 106 N/A N/A N/A N/A 0 0 0
СамолетБП2 25.04.2019 103.99 0 0% 103.99 103.99 103.99 103.99 103.99 2 2 079.8 2
СамолетБП3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 25.04.2019 97.11 −0.04 −0.04% 97.15 97.4 97.11 97.41 97.14 1 593 1 547 447.8 36
СберБ Б08R 25.04.2019 N/A 103.8 N/A N/A N/A N/A 0 0 0
СберБ Б09R 25.04.2019 103.4 +0.8 +0.78% 102.6 103.4 103.4 103.4 103.4 50 51 700 1
СберБ Б10R 25.04.2019 92.7 −4.5 −4.63% 97.2 93.2 91.34 93.21 92.5 119 110 073.7 4
СберБ Б11R 25.04.2019 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберБ Б12R 25.04.2019 98.9 +0.1 +0.10% 98.8 98.64 98 98.9 98.61 58 694 57 861 633.3 81
СберБ Б14R 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СберБ Б15R 25.04.2019 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберБ Б16R 25.04.2019 97.73 −0.17 −0.17% 97.9 97.7 97.7 97.97 97.77 42 373 41 419 553.2 21
СберБ Б17R 25.04.2019 98 −0.49 −0.50% 98.49 100.2 98 100.2 100.12 1 630 1 631 980 10
СберБ Б18R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б19R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б20R 25.04.2019 N/A 101.3 N/A N/A N/A 100.8 0 0 0
СберБ Б21R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б22R 25.04.2019 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберБ Б23R 25.04.2019 99.4 −0.2 −0.20% 99.6 99.4 99.4 99.4 99.4 10 9 940 1
СберБ Б24R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б25R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б26R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б27R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б28R 25.04.2019 N/A 103 N/A N/A N/A N/A 0 0 0
СберБ Б29R 25.04.2019 N/A 96.11 N/A N/A N/A N/A 0 0 0
СберБ Б30R 25.04.2019 N/A 91.99 N/A N/A N/A N/A 0 0 0
СберБ Б31R 25.04.2019 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберБ Б33R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б35R 25.04.2019 95.9 +0.1 +0.10% 95.8 95.9 95.9 95.9 95.9 1 959 1
СберБ Б36R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б37R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б38R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б39R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б40R 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
СберБ Б41R 25.04.2019 105.4 +0.1 +0.09% 105.3 105.4 105.4 105.4 105.4 3 3 162 2
СберБ Б42R 25.04.2019 N/A 99.46 N/A N/A N/A N/A 0 0 0
СберБ Б43R 25.04.2019 N/A 104.14 N/A N/A N/A N/A 0 0 0
СберБ Б44R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б45R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б46R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б47R 25.04.2019 104 −0.8 −0.76% 104.8 102.71 102.71 104 103.97 145 150 761.3 6
СберБ Б48R 25.04.2019 92.7 −0.6 −0.64% 93.3 95.16 92.7 95.16 93.77 30 28 129.8 2
СберБ Б49R 25.04.2019 100.5 −0.2 −0.20% 100.7 102.71 100.5 102.71 100.51 1 708 1 716 718.4 4
СберБ Б50R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 25.04.2019 101.34 −0.04 −0.04% 101.38 101.18 101.15 101.34 101.16 628 635 278.1 9
СберБ Б53R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б54R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б55R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б56R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б57R 25.04.2019 N/A 97.97 N/A N/A N/A N/A 0 0 0
СберБ Б58R 25.04.2019 98.47 +1.93 +2.00% 96.54 98.47 98.47 98.47 98.47 10 9 847 3
СберБ Б59R 25.04.2019 N/A 101.49 N/A N/A N/A N/A 0 0 0
СберБ Б60R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б61R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б62R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б63R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б64R 25.04.2019 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберБ Б65R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б66R 25.04.2019 100.99 +0.99 +0.99% 100 100.3 99.51 100.99 100.67 9 9 060.5 4
СберБ Б67R 25.04.2019 99.4 +0.6 +0.61% 98.8 96.83 96.83 99.4 99.22 14 13 890.3 5
СберБ Б68R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б69R 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СберБ Б70R 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СберБ Б71R 25.04.2019 98.22 +1.92 +1.99% 96.3 98.22 98.22 98.22 98.22 1 982.2 1
СберБ Б72R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б73R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б74R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б76R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б77R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б78R 25.04.2019 100.45 +0.05 +0.05% 100.4 100.6 100.27 100.6 100.45 99 107 99 553 310.4 33
СберБ Б80R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б81R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б82R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО18 25.04.2019 100.15 −0.03 −0.03% 100.18 100.1 100.09 100.24 100.11 4 246 4 250 855.3 48
СберБ БО19 25.04.2019 100.8 +0.11 +0.11% 100.69 100.5 100.5 100.8 100.8 8 844 8 914 559.5 5
СберБ БО2R 25.04.2019 118.1 +2.46 +2.13% 115.64 117.96 117 118.2 117.61 186 218 752.7 21
СберБ БО37 25.04.2019 102.65 −0.24 −0.23% 102.89 103 102.65 103 102.67 15 023 15 423 707.6 10
СберБ БО3R 25.04.2019 100.23 −0.07 −0.07% 100.3 100.09 100.06 100.25 100.24 31 133 31 208 703.9 89
СберБ БО4R 25.04.2019 97.77 −0.03 −0.03% 97.8 97.85 97.3 97.85 97.75 102 261 99 957 995.2 53
СберБ БО5R 25.04.2019 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберБ БО6R 25.04.2019 96.81 −0.14 −0.14% 96.95 96.73 96.73 97.91 97.27 3 814 3 709 979.2 49
СберБ БО7R 25.04.2019 100.7 +0.6 +0.60% 100.1 100.7 100.7 100.7 100.7 449 452 143 1
СберБ об 1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СберББО13R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб3 25.04.2019 104.7 −0.02 −0.02% 104.72 104.7 104.7 104.7 104.7 4 4 188 1
СвердлОб4 25.04.2019 97.55 +1.17 +1.21% 96.38 97.55 97.55 97.65 97.57 19 18 538.9 6
СвердлОбл5 25.04.2019 N/A 100.6 N/A N/A N/A N/A 0 0 0
СветофорП1 25.04.2019 103.09 +0.12 +0.12% 102.97 103 102.51 103.09 102.77 330 339 135.2 41
СвязБанкБ9 25.04.2019 N/A 97.01 N/A N/A N/A N/A 0 0 0
СвязьБанк3 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СвязьБанк4 25.04.2019 N/A 100.88 N/A N/A N/A N/A 0 0 0
СвязьБанк5 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СеверстБ06 25.04.2019 100.25 −0.1 −0.10% 100.35 100.35 100.25 100.35 100.32 1 239 1 243 003 10
СеверстБ07 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СЗКК 03 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СЗКК 04 25.04.2019 N/A 97 N/A N/A N/A N/A 0 0 0
СибГосБ1P1 25.04.2019 15.6 +0.3 +1.96% 15.3 15.3 15.3 15.95 15.41 69 10 631.5 6
СИБУРХол10 25.04.2019 N/A 104.18 N/A N/A N/A N/A 0 0 0
СИБУРХол11 25.04.2019 100.8 +0.3 +0.30% 100.5 100.8 100.8 100.8 100.8 14 14 112 2
СИБУРХол12 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СилМашБО-3 25.04.2019 99.55 +0.08 +0.08% 99.47 99.03 99.03 99.55 99.46 6 5 967.7 3
СилМашБО-4 25.04.2019 99.34 −0.06 −0.06% 99.4 99.39 99.11 99.54 99.27 54 53 607.4 9
СилМашБО-5 25.04.2019 99.3 +0.29 +0.29% 99.01 99.33 99.3 99.33 99.3 469 465 718.3 5
СилМашБО-6 25.04.2019 N/A 99.17 N/A N/A N/A N/A 0 0 0
СилМашины2 25.04.2019 100.04 +0.29 +0.29% 99.75 100.04 100.04 100.04 100.04 1 1 000.4 1
Синтагма01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СИНХФБО1P1 25.04.2019 99.3 +0.3 +0.30% 99 99.3 99.22 99.3 99.3 968 961 220 6
Систем1P10 25.04.2019 99.81 0 0% 99.81 99.9 99 99.98 99.61 30 004 29 885 935 372
Система1P8 25.04.2019 100.7 +0.79 +0.79% 99.91 100.19 100.19 100.7 100.53 3 3 015.8 3
Система1P9 25.04.2019 99.99 +0.01 +0.01% 99.98 99.98 99.85 99.99 99.99 21 204 21 199 827 114
СистемБ1P1 25.04.2019 100.04 +0.01 +0.01% 100.03 100.05 99.8 100.05 100.03 3 646 3 647 042.1 23
СистемБ1P2 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 25.04.2019 100.38 +0.23 +0.23% 100.15 100.59 100.38 100.59 100.5 244 245 214 6
СистемБ1P5 25.04.2019 100.56 −0.04 −0.04% 100.6 100.59 100.56 100.59 100.58 391 393 278.7 6
СистемБ1P6 25.04.2019 97.9 −0.2 −0.20% 98.1 98.16 97.9 98.19 98 1 254 1 228 939.1 26
СистемБ1P7 25.04.2019 100.8 −0.2 −0.20% 101 100.9 100.6 101 100.87 1 909 1 925 642.6 52
Славнеф1Р2 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
СМП БО-01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СМСФИН БО1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 02 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Совком 2В3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО3 25.04.2019 N/A 99.01 N/A N/A N/A N/A 0 0 0
Совком БО5 25.04.2019 100.17 +0.02 +0.02% 100.15 100.24 100.17 100.24 100.24 406 406 971.6 4
СолЛизБО01 25.04.2019 99.9 −0.1 −0.10% 100 99.9 99.9 99.9 99.9 1 999 1
СолЛизБО02 25.04.2019 100 0 0% 100 100 100 100 100 142 142 000 4
СолЛизБО03 25.04.2019 100 +0.01 +0.01% 99.99 100 100 100 100 101 101 000 1
СолЛизБО04 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СоллФин 01 25.04.2019 101.5 +0.5 +0.50% 101 101.2 101 101.5 101.14 1 422 1 006 731.04 15
СоллФин1P1 25.04.2019 101.69 +0.18 +0.18% 101.51 101.9 101.67 101.9 101.71 11 11 187.7 5
СоломЛес01 25.04.2019 N/A 50 N/A N/A N/A N/A 0 0 0
СоцИнфр 1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СОЮЗ БО-01 25.04.2019 N/A 99 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-04 25.04.2019 N/A 98 N/A N/A N/A N/A 0 0 0
СОЮЗ БО-06 25.04.2019 N/A 100.04 N/A N/A N/A N/A 0 0 0
СПбГО35001 25.04.2019 96.2 +0.01 +0.01% 96.19 96.15 96.1 96.2 96.19 1 077 1 035 918.8 12
СПбГО35002 25.04.2019 99 +1.97 +2.03% 97.03 99 99 99 99 10 9 900 1
СПбТел 01 25.04.2019 N/A 99.89 N/A N/A N/A N/A 0 0 0
СПбТел 02 25.04.2019 100.35 +0.04 +0.04% 100.31 100.35 100.35 100.35 100.35 100 100 350 1
СПбТел 03 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
СПбТел 04 25.04.2019 N/A 102.7 N/A N/A N/A N/A 0 0 0
СПбТел 05 25.04.2019 N/A 104.4 N/A N/A N/A N/A 0 0 0
СПбТел 07 25.04.2019 103 +0.15 +0.15% 102.85 102.95 102.85 103.18 102.86 113 116 243.5 6
Спектр 01 25.04.2019 10 +1 +11.11% 9 19.96 10 19.96 14.98 2 299.6 2
СтаврКрай2 25.04.2019 100.05 −0.03 −0.03% 100.08 100.4 99.52 100.4 100.02 30 6 001.44 12
СтаврКрай3 25.04.2019 104.19 +1.07 +1.04% 103.12 104.19 104.19 104.19 104.19 17 17 712.3 2
СТНТ БО-01 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СтржилинБ1 25.04.2019 N/A 85 N/A N/A N/A N/A 0 0 0
Стржилинв1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Стройтемп1 25.04.2019 N/A 92.7 N/A N/A N/A N/A 0 0 0
СтруктИнв1 25.04.2019 N/A 66.74 N/A N/A N/A N/A 0 0 0
СТТ 01 25.04.2019 20.99 +1.99 +10.47% 19 20.99 20.99 20.99 20.99 1 209.9 1
СТТ 02 25.04.2019 19 −1 −5.00% 20 18.41 18.41 35 23.6 11 2 596.2 11
СТТ 03 25.04.2019 13.48 0 0% 13.48 14.99 13.48 14.99 13.58 32 4 344.1 6
СТТ БО-2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СТТ БО-5 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 25.04.2019 N/A 99.5 N/A N/A N/A N/A 0 0 0
СУЭКФБ1P1R 25.04.2019 101 0 0% 101 101 101 101 101 2 2 020 1
СУЭК-Фин01 25.04.2019 N/A 90 N/A N/A N/A N/A 0 0 0
СУЭК-Фин05 25.04.2019 N/A 100.63 N/A N/A N/A N/A 0 0 0
СФО ИК Ф01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
СэтлГрБ1P1 25.04.2019 100.11 −0.43 −0.43% 100.54 100.4 100.11 100.4 100.3 1 641 1 645 920.4 15
ТАЛАНФБ1P1 25.04.2019 100.2 N/A 100.4 100.2 100.4 100.27 6 262 6 282 952 75
ТамбовОб17 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 25.04.2019 103.4 +0.9 +0.88% 102.5 103.1 103.1 103.4 103.1 2 2 065 2
ТамбовОбл3 25.04.2019 100.45 0 0% 100.45 100.45 100.45 100.45 100.45 71 71 319.5 2
ТБС 01 25.04.2019 99.8 +0.02 +0.02% 99.78 99.79 99.79 99.8 99.79 25 998 25 944 559.5 4
ТГК-1 03 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-2 БО-2 25.04.2019 99.99 −0.01 −0.01% 100 99.81 99.81 99.99 99.96 189 23 616.12 7
ТелХолПБО1 25.04.2019 100.55 +0.2 +0.20% 100.35 100.35 100.35 100.55 100.35 1 443 1 448 060.5 9
ТелХолПБО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО3 25.04.2019 102.5 +0.19 +0.19% 102.31 102.31 102.31 102.5 102.44 191 195 658.1 6
Тинькофф1R 25.04.2019 100 0 0% 100 100 99.9 100 99.99 9 421 9 420 528.7 56
Тинькофф2R 25.04.2019 100.55 +0.01 +0.01% 100.54 100.6 100.45 100.6 100.51 5 261 5 287 877.3 114
ТинькоффБ7 25.04.2019 N/A 100.3 N/A N/A N/A N/A 0 0 0
ТКБ БО-2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТКБ-С04 25.04.2019 103.44 −0.06 −0.06% 103.5 103.47 102.02 103.48 103.25 67 69 177.6 7
ТКК кл. А1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БП1 25.04.2019 98.75 −0.3 −0.30% 99.05 99.15 98.75 99.15 98.93 1 419 1 403 879.5 13
ТМК БО-5 25.04.2019 100.05 −0.05 −0.05% 100.1 100.06 100.05 100.1 100.05 714 714 373.3 5
ТМК БО-6 25.04.2019 101.1 +0.1 +0.10% 101 101.16 101.1 101.16 101.15 304 307 495.7 3
ТМК БО-7 25.04.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 25.04.2019 N/A 74.1 N/A N/A N/A N/A 0 0 0
ТойотаБ1P1 25.04.2019 99.45 −0.05 −0.05% 99.5 99.45 99.45 99.45 99.45 30 29 835 8
ТойотаБ1P2 25.04.2019 100.59 −0.01 −0.01% 100.6 100.59 100.59 100.59 100.59 4 4 023.6 2
ТомскАдм 5 25.04.2019 103.99 0 0% 103.99 103.99 103.99 103.99 103.99 29 9 047.13 1
ТомскАдм 6 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Томсккаб02 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскОб 55 25.04.2019 104.36 −2.48 −2.32% 106.84 104.36 104.36 104.36 104.36 2 2 087.2 1
ТомскОб 62 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансКонБ1 25.04.2019 97.55 0 0% 97.55 97.55 97.55 97.55 97.55 3 2 926.5 1
ТрансКонБ2 25.04.2019 N/A 102.15 N/A N/A N/A N/A 0 0 0
ТрансмхПБ2 25.04.2019 101.31 −0.04 −0.04% 101.35 101.31 101.3 101.31 101.3 208 210 704.8 3
ТрансмхПБ3 25.04.2019 N/A 100.2 N/A N/A N/A N/A 0 0 0
ТрансмшПБ1 25.04.2019 101.25 0 0% 101.25 101.24 101.23 101.26 101.25 38 563 39 044 816.1 16
Транснф 03 25.04.2019 101.34 −0.18 −0.18% 101.52 101.5 101.34 101.5 101.42 2 2 028.4 2
ТранснфБО5 25.04.2019 103.5 0 0% 103.5 103.6 103.45 103.7 103.47 25 033 25 901 656 7
ТранснфБО6 25.04.2019 N/A 102.85 N/A N/A N/A N/A 0 0 0
ТранснфБО7 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 25.04.2019 N/A 100.7 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 25.04.2019 100.5 0 0% 100.5 100.67 100.47 100.69 100.57 11 602 11 667 864.2 88
ТрансФ1P05 25.04.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ТрансФБО27 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО28 25.04.2019 N/A 100.03 N/A N/A N/A N/A 0 0 0
ТрансФБО29 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 25.04.2019 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 25.04.2019 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО32 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО33 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО34 25.04.2019 N/A 100 N/A N/A N/A 100 0 0 0
ТрансФБО35 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО36 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО38 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 25.04.2019 N/A 108.25 N/A N/A N/A N/A 0 0 0
ТрансФБО40 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТранФинМ29 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 25.04.2019 103.95 −0.59 −0.56% 104.54 103.1 100.85 104.49 102.71 290 297 872.9 39
ТРИНФ Х Б1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 25.04.2019 N/A 105.4 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 25.04.2019 97.3 0 0% 97.3 97.3 97.3 97.3 97.3 1 973 1
ТрнфБО1P2 25.04.2019 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 25.04.2019 103.78 +0.48 +0.46% 103.3 103.78 103.78 103.78 103.78 13 13 491.4 1
ТрнфБО1P4 25.04.2019 N/A 102.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 25.04.2019 102.8 −0.2 −0.19% 103 103 102.8 103 102.93 6 6 176 2
ТрнфБО1P6 25.04.2019 101.69 −0.81 −0.79% 102.5 101.71 101.2 101.71 101.37 244 247 352.4 20
ТрнфБО1P7 25.04.2019 101 −0.49 −0.48% 101.49 101 101 101 101 9 976 10 075 760 7
ТрнфБО1P8 25.04.2019 96.2 −0.09 −0.09% 96.29 96.3 96.2 96.3 96.2 14 647 14 090 461 7
ТрнфБО1P9 25.04.2019 97.4 +0.15 +0.15% 97.25 97.4 97.12 97.4 97.32 69 828 67 953 732.1 13
ТрФинанс 1 25.04.2019 N/A 3.05 N/A N/A N/A N/A 0 0 0
ТТБИнвПр01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ТулОбл2015 25.04.2019 100.3 0 0% 100.3 100.3 100.17 100.3 100.29 1 895 570 175.86 7
УАХМФИН1P1 25.04.2019 N/A 98.6 N/A N/A N/A N/A 0 0 0
УАХМФИН1P2 25.04.2019 63.99 +8.99 +16.35% 55 62.45 62.45 63.99 63.99 2 898 1 991 948.49 5
УАХМФИН1P3 25.04.2019 N/A 100.02 N/A N/A N/A N/A 0 0 0
УБРиР БО-5 25.04.2019 N/A 99.65 N/A N/A N/A N/A 0 0 0
УВЗ Б01 25.04.2019 N/A 100.04 N/A N/A N/A N/A 0 0 0
УВЗ Б02 25.04.2019 N/A 100.05 N/A N/A N/A N/A 0 0 0
Удмурт2015 25.04.2019 106.24 +0.01 +0.01% 106.23 106.65 106.07 106.66 106.39 745 713 351.61 27
Удмурт2016 25.04.2019 N/A 109.9 N/A N/A N/A N/A 0 0 0
Удмуртия-7 25.04.2019 99.15 −0.08 −0.08% 99.23 99.36 98.22 99.36 98.99 2 908 719 671.28 27
Ульян.об17 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
УОМЗ БО-2 25.04.2019 100.6 +0.1 +0.10% 100.5 100.6 100.6 100.6 100.6 2 2 012 1
УпрОтход01 25.04.2019 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 25.04.2019 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 25.04.2019 N/A 97.37 N/A N/A N/A N/A 0 0 0
УРАЛСИБ П1 25.04.2019 N/A 97 N/A N/A N/A N/A 0 0 0
УрКаПБО3P 25.04.2019 100.31 −0.35 −0.35% 100.66 100.31 100.3 100.45 100.34 3 264 3 275 259.5 18
УрКаПБО4P 25.04.2019 95.2 −0.03 −0.03% 95.23 95.19 95.05 95.2 95.17 9 968 9 486 640.8 44
УрКаПБО5P 25.04.2019 101.55 +0.37 +0.37% 101.18 101.88 101.2 101.88 101.5 646 655 664.2 14
ФинАвиа 01 25.04.2019 26 −0.35 −1.33% 26.35 27.46 25.35 27.46 26.1 64 16 706.8 45
ФинАвиа 02 25.04.2019 7.54 +0.19 +2.59% 7.35 7.67 6.9 7.67 7.15 2 553 182 411.9 32
Финанс-М 1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФинСтанд01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
Финстоун01 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ФКОНС П02 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 25.04.2019 100.02 +0.02 +0.02% 100 100.01 100.01 100.02 100.02 3 3 000.5 2
ФолксвБ1P3 25.04.2019 100.55 −0.05 −0.05% 100.6 100.6 100.52 100.6 100.53 21 838 21 952 825.6 23
ФПК 01 25.04.2019 N/A 101.1 N/A N/A N/A N/A 0 0 0
ФПК 1P-01 25.04.2019 100.99 +0.14 +0.14% 100.85 100.55 100.55 100.99 100.81 751 757 058.5 7
ФПК 1P-02 25.04.2019 N/A 97.3 N/A N/A N/A N/A 0 0 0
ФПК 1P-03 25.04.2019 93.29 +0.01 +0.01% 93.28 93.24 93.24 93.3 93.3 1 052 981 495.5 6
ФПК 1P-04 25.04.2019 N/A 100.51 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 25.04.2019 N/A 100.55 N/A N/A N/A N/A 0 0 0
ФПКГарИнP1 25.04.2019 99.2 +0.16 +0.16% 99.04 100.01 99.2 100.01 99.69 5 4 984.3 3
ФПКГарИнP2 25.04.2019 98 0 0% 98 98 98 98 98 1 000 980 000 6
ФПКГарИнP3 25.04.2019 100.84 0 0% 100.84 100.84 100.84 100.84 100.84 1 1 008.4 1
ФридФинБО1 25.04.2019 101.6 +0.15 +0.15% 101.45 101.6 101.6 101.6 101.6 163 165 608 6
ФСИ 01 25.04.2019 100 0 0% 100 100 100 100 100 2 000 2 000 000 20
ФСК ЕЭС Б2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 25.04.2019 98.49 0 0% 98.49 98.49 98.1 98.49 98.33 5 4 916.7 3
ФСК ЕЭС Б4 25.04.2019 N/A 96.9 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-06 25.04.2019 N/A 100.75 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-07 25.04.2019 N/A 99.9 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-08 25.04.2019 N/A 100.25 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-09 25.04.2019 N/A 89.04 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-10 25.04.2019 N/A 98.7 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-11 25.04.2019 N/A 87.58 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-13 25.04.2019 N/A 101.2 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-18 25.04.2019 N/A 100.12 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р1 25.04.2019 101.54 +0.04 +0.04% 101.5 101.55 101 101.55 101.55 360 365 574.1 8
ФСК ЕЭС-21 25.04.2019 N/A 97.5 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 25.04.2019 94.8 −0.24 −0.25% 95.04 94.8 94.8 94.81 94.8 152 144 096.1 4
ФСК ЕЭС-23 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-24 25.04.2019 N/A 100.8 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-25 25.04.2019 N/A 100.97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 25.04.2019 100.04 +0.01 +0.01% 100.03 100.13 100 100.13 100.01 3 474 3 474 286 125
ХабарКрай7 25.04.2019 102.1 −0.1 −0.10% 102.2 102.1 102.1 102.1 102.1 1 435 1 465 135 1
Хакас2013 25.04.2019 100 +0.04 +0.04% 99.96 99.99 99.93 100 99.99 1 365 545 931.16 16
Хакас2014 25.04.2019 102.52 +0.12 +0.12% 102.4 102.2 102.06 102.57 102.21 485 148 714.71 15
Хакас2015 25.04.2019 103.6 −0.01 −0.01% 103.61 103.6 103.6 103.6 103.6 7 2 900.8 3
Хакас2016 25.04.2019 108.61 +0.03 +0.03% 108.58 108.6 108.32 108.61 108.57 1 974 2 143 232.1 29
ХКФинБ1P1 25.04.2019 100.87 −0.04 −0.04% 100.91 100.53 100.41 100.89 100.47 168 168 787 13
ХКФинБ1P2 25.04.2019 N/A 100.5 N/A N/A N/A N/A 0 0 0
ХКФинБ1P3 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ХМАО 09 25.04.2019 101.85 −0.1 −0.10% 101.95 101.79 101.12 101.99 101.62 607 61 686 29
ХМАО 10 25.04.2019 N/A 102.4 N/A N/A N/A N/A 0 0 0
ХМАО 11 25.04.2019 97.54 −0.13 −0.13% 97.67 97.61 97.54 97.61 97.61 37 36 115 3
ЦентрИБ1Р4 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 25.04.2019 N/A 99 N/A N/A N/A N/A 0 0 0
ЦентрИнБ10 25.04.2019 N/A 92 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 25.04.2019 101.95 +0.06 +0.06% 101.89 101.98 101.85 101.98 101.89 334 340 320.8 19
ЦППК П1Б1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P1 25.04.2019 N/A 104 N/A N/A N/A N/A 0 0 0
ЧЗПСН-П Б1 25.04.2019 101.21 −0.19 −0.19% 101.4 101.4 101 101.48 101.2 797 806 563.1 39
ЧТПЗ 1P1 25.04.2019 102.61 −0.29 −0.28% 102.9 102.61 102.61 102.61 102.61 37 37 965.7 3
ЧТПЗ 1P2 25.04.2019 102.19 +0.19 +0.19% 102 102.2 101.95 102.2 102.17 1 328 1 356 781.6 13
ЧТПЗ 1P3 25.04.2019 102.04 +0.23 +0.23% 101.81 102.03 101.98 102.05 102.05 483 492 880.5 16
ЧТПЗ 1P4 25.04.2019 100.2 +0.2 +0.20% 100 100.25 100.2 100.25 100.2 15 541 15 572 157 10
ЭквилибБО1 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЭквилибБО2 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Экспобанк3 25.04.2019 N/A 97 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P1 25.04.2019 100.64 −0.03 −0.03% 100.67 100.4 100.4 100.64 100.48 76 51 009.55 6
ЭлемЛиз1P2 25.04.2019 100.25 0 0% 100.25 100.65 99.9 100.65 99.9 131 960 131 834 607.6 182
ЭлемЛизБО3 25.04.2019 99.02 −0.08 −0.08% 99.1 99.2 99.02 99.2 99.16 5 4 958.2 2
ЭлемЛизБО4 25.04.2019 N/A 98.51 N/A N/A N/A N/A 0 0 0
Энел 1P-2R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 25.04.2019 N/A N/A N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 25.04.2019 101.5 +0.02 +0.02% 101.48 101.48 101.48 101.5 101.5 34 34 508.3 4
ЮгИнРегБО1 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ11 25.04.2019 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ21 25.04.2019 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЮнКрБанБ22 25.04.2019 N/A 101.9 N/A N/A N/A N/A 0 0 0
Якут 35006 25.04.2019 102.4 −0.1 −0.10% 102.5 104 102.4 140 106.95 743 238 401.15 22
Якут-07 об 25.04.2019 102.8 0 0% 102.8 102.8 102.8 102.8 102.8 423 173 937.6 2
Якут-08 об 25.04.2019 N/A 103.3 N/A N/A N/A N/A 0 0 0
Якут-09 об 25.04.2019 100.7 +1.15 +1.16% 99.55 100.7 100.7 100.7 100.7 1 1 007 1
Якут-10 об 25.04.2019 97 −1.44 −1.46% 98.44 97.39 97 97.39 97.26 3 2 917.8 2
Якут-11 об 25.04.2019 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 25.04.2019 N/A 113.59 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 25.04.2019 102.51 −0.33 −0.32% 102.84 102.84 102.51 102.84 102.58 5 3 077.28 2
ЯНАО2017-2 25.04.2019 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2014 25.04.2019 100.57 −0.12 −0.12% 100.69 100.87 100.41 100.87 100.48 12 883 2 589 015.78 95
ЯрОбл 2016 25.04.2019 N/A 102.94 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 25.04.2019 100 +0.01 +0.01% 99.99 100.19 100 100.19 100.1 7 7 007.3 4
ЯрОбл35016 25.04.2019 96.92 −0.16 −0.16% 97.08 97.07 96.9 97.07 96.91 159 154 085.4 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.
