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
AAG-01 18:50:01 97.27 +0.28 +0.29% 96.99 96.99 96.83 97.35 97.04 163 158 182 31
ALFA-30 18:48:25 91.998 +0.948 +1.04% 91.05 91.5987 91.0502 91.998 91.6023 21 1 770 115 18
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 18:40:04 N/A 36 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CBOM Finan 22.01.2016 18:40:05 100.105 N/A 99.75 99.75 100.1685 99.9757 5 4 999 3
CBOM-26 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 18:50:01 98.29 +0.37 +0.38% 97.92 98.77 97.55 98.77 97.96 1 815 1 778 053 343
CTRLлиз1Р2 18:50:02 100.85 +0.1 +0.10% 100.75 100.89 100.7 101 100.85 6 760 6 817 452 214
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 18:50:00 94 +0.49 +0.52% 93.51 93.48 93.22 94.34 93.88 2 537 2 381 758 155
iMT-FREE02 18:50:00 99.4 +0.01 +0.01% 99.39 99.39 99.39 99.53 99.44 2 022 2 010 590 134
iВУШ 1P1 18:50:01 97.3 −0.35 −0.36% 97.65 97.41 97.12 98.11 97.41 3 918 3 816 680 414
iВУШ 1P2 18:45:24 92.89 +0.04 +0.04% 92.85 92.85 92.59 93.16 92.77 5 166 4 792 746 648
iКарРус1P1 18:50:01 97.12 +0.42 +0.43% 96.7 96.44 96.43 97.5 96.99 1 118 1 084 301 167
iКарРус1P2 18:50:01 94.25 +0.05 +0.05% 94.2 94.25 94.11 94.47 94.3 8 305 7 831 443 603
iКарРус1P3 18:50:01 97.34 +0.08 +0.08% 97.26 97.26 96.8 97.38 97.09 11 774 11 431 096 894
iПетрИнжP1 18:50:00 96.99 +0.23 +0.24% 96.76 96.84 96.66 96.99 96.82 34 32 920 12
iПМЕДДМ1Р2 18:48:53 98.27 +0.04 +0.04% 98.23 98.14 98.05 98.27 98.21 238 233 745 60
iПМЕДДМ1Р3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 18:50:01 93.88 −0.15 −0.16% 94.03 94.1 93.62 94.18 94.02 294 276 433 51
iСелкт1Р2R 18:48:53 94.53 −0.22 −0.23% 94.75 94.55 94.51 95.75 94.92 1 417 1 344 951 189
iСелкт1Р3R 18:48:53 96.07 +0.01 +0.01% 96.06 96.06 95.56 96.51 96.08 2 743 2 635 350 327
iСелкт1Р4R 18:50:02 100 −0.14 −0.14% 100.14 100.3 99.81 100.5 100.04 39 760 39 777 180 719
iУОМЗ Б-4 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 18:48:53 N/A 99.5 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 18:50:00 N/A 97.03 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 18:50:00 85.36 +5.36 +6.70% 80 85.35 85.35 85.36 85.36 5 4 268 2
Kviku1P1 18:50:02 96.08 −0.07 −0.07% 96.15 96.39 96.06 96.39 96.09 57 54 773 18
MTRCSPR001 18:50:01 98.94 −0.16 −0.16% 99.1 99.26 97.67 99.27 98.41 2 184 2 149 208 253
NexTouchB1 18:48:53 98.34 +0.24 +0.24% 98.1 98.2 97.76 98.34 98.14 128 125 625 24
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PGIL-28 25.04.2024 18:40:04 N/A 87.39 N/A N/A N/A N/A 0 0 0
PLAZA BO01 18:50:01 98.94 +0.07 +0.07% 98.87 99.06 98.7 99.06 98.86 261 258 030 51
PolyusZL1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 18:40:02 98 0 0% 98 98 98 98 98.2083 1 9 673 374 1
RUS-26 18:48:20 N/A 101 N/A N/A N/A N/A 0 0 0
RUS-27 18:50:00 N/A 99 N/A N/A N/A 99.52 0 0 0
RUS-27 EUR 18:40:03 N/A 87.29 N/A N/A N/A N/A 0 0 0
RUS-28 19:18:35 131.998 +1.0804 +0.83% 130.9176 131.9854 131.4 131.998 131.5309 751 91 121 188 64
RUS-29 18:48:20 99.5 −0.45 −0.45% 99.95 99.05 99.05 99.5 99.275 2 36 585 379 2
RUS-30 19:18:34 106.9997 +0.5924 +0.56% 106.4073 106.449 105.9 106.9997 106.5051 231 000 1 698 012 32
RUS-32 EUR 18:41:00 N/A 73.1002 N/A N/A N/A N/A 0 0 0
RUS-35 18:48:52 N/A 100.3 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 18:48:53 N/A 75.5 N/A N/A N/A N/A 0 0 0
RUS-42 18:40:04 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-43 18:40:04 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-47 18:48:20 95 −1.7408 −1.80% 96.7408 95 95 95 95 1 17 504 966 1
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 18:50:01 101 +1.03 +1.03% 99.97 100.94 100.01 101.47 101.11 3 081 21 817 671 298
SELGOLD002 18:50:01 103.4 +0.28 +0.27% 103.12 103.62 101.95 103.63 103.06 601 4 337 808 117
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-26 EUR 29.03.2024 16:46:51 N/A N/A N/A N/A N/A N/A 0 0 0
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 18:50:02 99.75 +0.8999 +0.91% 98.8501 99.75 99.75 99.75 99.75 100 9 190 107 3
АБЗ-1 1Р02 18:50:01 97.84 +0.02 +0.02% 97.82 97.85 97.7 97.98 97.83 924 903 924 70
АБЗ-1 1Р03 18:50:01 97.68 +0.08 +0.08% 97.6 97.64 97.25 97.84 97.45 638 621 745 100
АБЗ-1 1Р04 18:50:01 96.5 +0.22 +0.23% 96.28 96.2 96.11 96.58 96.31 1 093 1 052 656 143
АБЗ-1 1Р05 18:50:01 94.8 +0.48 +0.51% 94.32 94.11 94.03 94.89 94.51 13 294 12 563 818 784
АвАгроБ1P1 18:48:20 98.91 +0.02 +0.02% 98.89 98.91 98.91 98.91 98.91 1 989 1
АвАгроБ1P2 18:48:20 99.64 +0.71 +0.72% 98.93 99.32 99.32 99.64 99.38 18 17 888 5
АвАгроБ1P3 18:50:01 98.45 −0.68 −0.69% 99.13 98.46 98.45 98.46 98.45 10 9 845 2
АВНГРДБ1P2 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 18:48:53 91.75 +0.37 +0.40% 91.38 91.75 91.73 91.75 91.74 4 3 670 4
АВТОБФ БП4 18:48:53 96.81 −2.15 −2.17% 98.96 97.54 96.81 97.54 96.85 58 56 175 4
АВТОДОМ1Р1 18:48:53 97.44 +0.17 +0.17% 97.27 97.29 96.62 97.47 97.3 2 933 2 853 680 159
АВТОДОМ1Р2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 18:50:00 225 +35 +18.42% 190 225 225 225 225 2 3 510 2
Автодор2Р5 18:50:00 93.57 +0.02 +0.02% 93.55 93.93 93.48 94.03 93.76 159 119 256 23
Автодор3Р1 18:50:00 87.83 +0.03 +0.03% 87.8 87.84 87.5 88.04 87.59 2 548 1 997 410 89
Автодор3Р2 18:50:01 89.91 −0.09 −0.10% 90 90.14 89.23 90.37 89.89 1 047 941 130 84
Автодор3Р3 18:50:01 92.59 −0.06 −0.06% 92.65 92.21 91.61 92.63 92.39 387 357 536 68
Автодор4Р1 18:50:00 85.76 −0.23 −0.27% 85.99 86.36 85.61 86.36 85.94 312 268 131 33
Автодор4Р2 18:48:53 96.75 −0.4 −0.41% 97.15 96.62 96.58 97.13 96.81 130 125 848 16
Автодор4Р4 18:50:01 91.58 −0.15 −0.16% 91.73 91.7 91.53 91.71 91.69 76 69 688 21
Автодор5Р1 18:50:01 91 +0.05 +0.05% 90.95 91.01 90.8 91.09 90.96 1 010 734 924 103
Автодор5Р2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 18:50:01 95.82 −0.04 −0.04% 95.86 95.86 95.78 95.95 95.87 203 194 614 44
Автодор5Р4 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 18:48:53 99.65 −0.1 −0.10% 99.75 99.78 99.48 99.78 99.62 343 341 708 75
Автодор5Р6 18:50:02 100.15 +0.1 +0.10% 100.05 100.15 100.15 100.15 100.15 45 45 068 9
Автодор6Р3 25.04.2024 18:50:01 100 0 0% 100 100 100 104 100.25 451 452 127 24
АГТК БО-01 18:50:01 98.81 −0.27 −0.27% 99.08 99.44 98.47 99.53 99.22 322 319 500 67
АГТК БО-02 18:48:53 97.05 +0.05 +0.05% 97 97.05 96.21 97.69 96.75 443 428 590 80
АГТК БО-03 18:48:53 99.08 −0.05 −0.05% 99.13 98.57 98.14 99.18 98.83 315 311 303 78
АГТК БО-04 18:50:02 99.7 −0.06 −0.06% 99.76 99.77 99.59 99.78 99.74 745 743 029 59
АГТК БО-05 18:48:54 99.74 −0.02 −0.02% 99.76 99.76 99.62 99.76 99.74 473 471 779 56
АЗБУКАВКП1 18:48:52 98.92 +0.02 +0.02% 98.9 98.93 98.54 99.14 98.9 780 771 431 80
АЗБУКАВКП2 18:50:01 93.9 +0.2 +0.21% 93.7 94.05 93.7 94.05 93.75 1 555 1 457 751 172
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 18:50:00 99.07 +0.39 +0.40% 98.68 98.68 98.54 99.45 99.16 662 656 443 31
АйДиКоле02 18:50:01 99.59 −0.1 −0.10% 99.69 99.6 99.59 99.7 99.59 594 591 584 17
АйДиКоле03 18:45:24 95.02 −0.77 −0.80% 95.79 95.89 94 95.97 95.28 641 610 750 77
АйДиКоле04 18:50:01 98.89 −0.05 −0.05% 98.94 99.19 98.64 99.19 98.81 62 61 265 21
АйДиКоле05 18:48:53 98.08 −0.72 −0.73% 98.8 98.71 98.08 98.71 98.29 3 2 949 2
АйДиКоле06 18:50:01 99.47 +0.15 +0.15% 99.32 99.21 99.21 99.9 99.46 10 216 10 160 420 516
АИЖК14-2А3 18:40:02 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 18:48:53 99.14 +0.31 +0.31% 98.83 98.9 98.06 99.24 98.74 110 81 458 24
АквилонЛP2 18:50:01 96.05 −0.42 −0.44% 96.47 95.56 94.5 96.27 95.4 430 410 239 60
АквилонЛP3 18:50:01 99.49 +0.04 +0.04% 99.45 99.21 99.16 99.5 99.42 326 298 193 74
Акрон Б1P1 18:50:00 80.32 −0.01 −0.01% 80.33 80.32 80.32 80.32 80.32 15 12 048 3
Акрон Б1P2 18:50:00 N/A 85.5 N/A N/A N/A N/A 0 0 0
АЛРОСА Б03 18:50:00 95.25 0 0% 95.25 95.01 94.35 95.25 94.8 94 89 116 39
АЛРОСА Б04 18:50:00 96.33 +0.34 +0.35% 95.99 95.08 95.01 96.33 95.14 14 13 320 4
АЛРОСА Б05 18:48:52 95.79 −0.01 −0.01% 95.8 95.06 95.02 95.79 95.12 22 20 926 8
АЛРОСА Б06 18:50:00 95.99 0 0% 95.99 95.37 95.27 96.01 95.41 39 37 208 10
АЛРОСА Б07 18:50:00 92.1 −0.01 −0.01% 92.11 92.12 92.01 92.12 92.1 111 102 227 32
Альта 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 18:48:20 97.09 +0.09 +0.09% 97 96.9 96.8 97.09 96.91 48 46 517 7
АЛЬФА БО40 18:50:00 98.7 +0.14 +0.14% 98.56 98.66 98 100.39 98.14 128 125 623 21
АЛЬФАБ ЗО1 19:00:19 N/A 93.4 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 19:09:26 92.92 +0.17 +0.18% 92.75 92.92 91.99 92.92 92.15 22 2 027 250 8
АЛЬФАБ1Р04 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 18:40:04 N/A 102.01 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 18:50:01 100 −0.09 −0.09% 100.09 100.4 99.52 100.4 99.89 2 867 2 863 925 104
АЛЬФАБ1Р9 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р12 18:50:00 99.16 +0.16 +0.16% 99 99.26 98.74 99.29 99.26 10 797 10 717 396 110
АЛЬФАБ2Р13 22.04.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 18:50:01 96.58 −0.1 −0.10% 96.68 96.82 96.12 97.08 96.66 1 281 1 238 186 108
АЛЬФАБ2Р21 18:48:53 95.59 +0.01 +0.01% 95.58 95.74 95.59 95.98 95.73 587 561 919 57
АЛЬФАБ2Р22 18:50:01 95.98 +0.38 +0.40% 95.6 95.99 95.8 96 95.95 500 479 765 46
АЛЬФАБ2Р23 18:48:53 93.26 +0.69 +0.75% 92.57 93.56 92.76 93.58 93.34 121 112 943 30
АЛЬФАБ2Р24 18:50:01 93.5 −0.07 −0.07% 93.57 93.21 93.07 93.65 93.26 236 220 092 68
АЛЬФАБ2Р25 18:48:53 98.93 −0.53 −0.53% 99.46 99.48 98.61 99.59 98.71 1 255 1 238 869 64
АЛЬФАБ2Р26 18:50:01 100.3 −0.17 −0.17% 100.47 100.5 99.81 100.8 100.44 5 188 5 210 647 42
АЛЬФАБ2Р29 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 18:50:00 98.4 +0.01 +0.01% 98.39 98.4 98.4 98.4 98.4 1 984 1
АльфаБО-15 18:48:20 99.65 +0.32 +0.32% 99.33 99.63 99.33 99.65 99.62 11 10 958 6
АльфаБО-18 18:50:00 95.8 −0.07 −0.07% 95.87 95.69 95.13 96.1 95.8 303 290 277 35
АльфаБО-20 18:48:20 99.5 −0.17 −0.17% 99.67 99.67 99.49 99.67 99.58 55 54 767 3
АльфаБО-21 18:48:20 99.13 −0.13 −0.13% 99.26 99.25 99.11 99.35 99.26 86 85 368 10
АЛЬФА-БС01 18:50:00 N/A 85.5 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 18:50:01 100.3 +0.2 +0.20% 100.1 100.1 100.04 100.41 100.24 866 868 119 145
АЛЬЯНС 1P1 18:48:53 94.65 +0.06 +0.06% 94.59 94.57 94.32 94.77 94.57 763 721 584 145
АЛЬЯНС 1P2 18:48:53 96.23 −0.09 −0.09% 96.32 96.2 96.11 96.34 96.18 40 38 474 21
АЛЬЯНС 1P3 18:48:54 100.08 −0.02 −0.02% 100.1 100.1 100.01 100.13 100.08 2 122 2 123 669 87
АЛЬЯНС 1P4 18:50:01 100.2 +0.05 +0.05% 100.15 100.19 100.04 100.3 100.16 4 463 4 470 241 658
Аполлакс01 18:50:02 101.53 +0.05 +0.05% 101.48 101.48 101.46 101.56 101.52 2 369 2 405 028 229
АПРИФП 05 18:50:00 93.93 +0.06 +0.06% 93.87 93.88 93.87 93.96 93.91 353 331 512 17
АПРИФП 2Р1 18:50:01 101.76 +0.08 +0.08% 101.68 101.72 101.68 102.23 101.84 1 522 1 550 004 172
АПРИФП 2Р2 18:45:27 98.64 +0.21 +0.21% 98.43 98.37 98.28 98.7 98.42 4 122 4 056 820 520
АПРИФП 2Р3 18:50:01 100.28 −0.14 −0.14% 100.42 100.44 100 100.44 100.22 4 432 4 441 790 378
АПРИФП 2Р4 18:50:01 107.33 +0.14 +0.13% 107.19 107.15 107.11 107.42 107.22 2 077 2 226 984 129
АПРИФП БП5 18:50:01 99.69 +0.16 +0.16% 99.53 99.53 99.47 99.74 99.62 451 449 288 100
Апт36,61P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 18:40:02 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 18:40:02 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 10.11.2023 18:40:13 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 18:48:53 98.05 +0.02 +0.02% 98.03 98.05 97.82 98.05 98 29 28 420 8
АРЕНЗА1Р02 18:50:01 95.3 +0.04 +0.04% 95.26 95.45 95.07 95.45 95.23 327 311 398 51
АРЕНЗА1Р03 18:48:53 97.56 −0.19 −0.19% 97.75 98.24 97.05 98.25 97.97 495 484 974 78
АРЕНЗА1Р04 18:48:54 99.9 −0.1 −0.10% 100 100 99.03 100.1 99.83 1 344 1 341 750 121
АРЕНЗАПРО1 18:50:01 99.35 −0.31 −0.31% 99.66 99.73 99.34 99.73 99.45 4 1 193 4
Артгн БО01 18:50:00 91.2 −0.07 −0.08% 91.27 91.23 90.96 91.23 91.14 285 259 738 47
АСВ 1Р01 18:48:53 95.01 −0.5 −0.52% 95.51 95.63 94.79 95.63 94.99 825 783 705 112
АСВ 1Р02 18:50:02 99.92 +0.18 +0.18% 99.74 99.78 99.71 99.96 99.85 7 542 7 531 006 218
АСПЭКДом01 18:50:01 98 −0.28 −0.28% 98.28 98.26 97.84 98.29 97.97 611 448 962 30
АТОМ БП01 18:50:00 88.9 +0.06 +0.07% 88.84 88.7 88.6 88.93 88.68 84 74 489 14
Атомстр 01 18:49:09 97.28 +0.15 +0.15% 97.13 97.13 97 97.28 97.16 225 218 604 33
Атомэнпр01 18:48:53 88.44 +0.6 +0.68% 87.84 88.13 88.01 88.44 88.15 77 67 875 22
Атомэнпр02 18:50:01 93.04 +0.05 +0.05% 92.99 93.18 92.5 93.19 92.94 89 82 720 35
АФАНСБО-01 18:50:01 100.01 −0.2 −0.20% 100.21 100 100 100.5 100.3 74 74 222 26
АФБАНК1Р10 18:50:01 93 −1.05 −1.12% 94.05 94.09 93 94.37 93.17 347 323 315 31
АФБАНК1Р11 18:48:54 101.34 +0.24 +0.24% 101.1 101.27 101 101.35 101.29 28 486 28 853 457 170
АФиБАНК1Р9 18:50:00 96.85 +0.08 +0.08% 96.77 96.95 96.3 96.96 96.68 1 678 1 622 288 71
АшинМЗ БО1 18:50:00 99.79 −0.01 −0.01% 99.8 99.79 99.79 99.79 99.79 1 998 1
Аэрофл БО1 18:48:53 88.23 −0.09 −0.10% 88.32 88.17 88 88.45 88.46 16 199 14 279 506 252
Аэрфью2Р01 18:50:00 97.4 −0.1 −0.10% 97.5 97.91 97.1 97.91 97.32 626 609 193 58
Аэрфью2Р02 18:50:01 100.43 +0.23 +0.23% 100.2 100.27 100.1 100.43 100.27 2 339 2 345 308 164
БалтЛизБП1 18:50:02 100.15 +0.15 +0.15% 100 100 99.99 100.18 100.03 143 148 143 196 589 921
БалтЛизБП3 18:48:53 98.14 +0.09 +0.09% 98.05 98.21 97.81 98.22 98.13 3 637 446 102 173
БалтЛизБП4 18:50:00 98.45 +0.25 +0.25% 98.2 98.47 98.17 98.53 98.41 1 030 344 637 109
БалтЛизБП5 18.03.2024 18:50:01 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 18:50:01 94.74 +0.06 +0.06% 94.68 94.7 94.2 94.99 94.5 6 127 5 790 028 512
БалтЛизБП7 18:50:01 94 +0.16 +0.17% 93.84 94.14 93.54 94.14 93.93 32 30 057 9
БалтЛизБП8 18:48:53 94.12 −0.04 −0.04% 94.16 93.82 93.82 94.36 94.08 2 494 2 346 425 347
БалтЛизБП9 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P1 18:50:01 96.35 −0.14 −0.15% 96.49 96.34 96.34 96.35 96.35 207 199 443 23
Башкорт20 18:49:11 93.22 +0.38 +0.41% 92.84 91.95 91.71 94.99 93.35 98 64 036 45
Башкорт21 18:48:53 91.97 −0.14 −0.15% 92.11 91.61 91.03 92.24 91.92 351 322 632 55
Башкорт23 18:50:01 91.05 −1.07 −1.16% 92.12 92.12 91.05 92.23 91.42 411 375 757 52
БашнфБ1P1R 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 18:40:02 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 18:48:20 101.2 +1.46 +1.46% 99.74 100.78 99.72 101.2 100.66 731 735 842 61
БашнфтБО9 12.04.2024 18:40:11 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 18:50:02 95.57 −0.17 −0.18% 95.74 95.62 95.02 95.62 95.42 224 213 730 63
БДеньг-2P3 18:50:02 94.44 −0.32 −0.34% 94.76 95.02 94.11 95.02 94.37 606 571 857 95
БДеньг-2P4 18:50:02 101.86 +0.09 +0.09% 101.77 101.78 101.2 101.94 101.74 3 177 3 232 333 233
БДеньг-2P5 18:48:43 101.16 +0.14 +0.14% 101.02 101.05 100.99 101.2 101.06 1 589 1 605 878 224
БДеньги-03 18:50:02 101.44 +0.29 +0.29% 101.15 101.38 101.38 101.69 101.48 56 56 826 8
БДеньг-Ю01 18:48:43 101.04 −0.1598 −0.16% 101.1998 101.1998 100.9999 101.1998 100.001 68 87 062 13
Беларусь07 18:50:00 93.09 +0.45 +0.49% 92.64 92.64 92.21 93.23 92.95 3 673 3 414 049 396
БелгОб2017 18:48:20 99.02 −0.27 −0.27% 99.29 99.7 98.91 99.8 99.22 224 27 783 30
БелОб34012 18:50:00 98.3 0 0% 98.3 98.01 97.79 98.3 98.26 128 31 442 22
БелОб34013 18:50:00 97.28 +0.1 +0.10% 97.18 97.2 97.2 97.28 97.23 6 1 458 5
БелОб34014 18:50:00 94.67 −0.04 −0.04% 94.71 94.71 93.81 94.75 94.46 102 72 265 29
БелОб34015 18:48:53 N/A 94.68 N/A N/A N/A N/A 0 0 0
БелОб34016 18:48:53 96.55 −0.7 −0.72% 97.25 97.25 96.55 97.25 96.83 28 9 218 5
БизНед 1Р1 18:48:53 98.02 −0.15 −0.15% 98.17 98.18 97.89 98.18 98.07 50 19 613 22
БизНед 1Р2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 18:50:01 98.9 −0.12 −0.12% 99.02 98.81 98.81 99.05 98.97 29 28 702 11
БинФарм1P2 18:50:01 98.8 +0.25 +0.25% 98.55 98.76 98.67 98.8 98.79 126 124 480 21
БинФарм1P3 18:48:54 100.74 +0.19 +0.19% 100.55 100.84 100.29 100.84 100.51 7 310 7 347 208 215
БифТек1P1 18:48:53 99.54 +0.24 +0.24% 99.3 99.3 99.01 99.73 99.41 517 513 931 49
БКСБ1Р-01 18:50:01 90.92 −0.55 −0.60% 91.47 91.46 90.11 91.46 90.88 71 64 526 15
БКСБ1Р-02 18:50:01 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 10.04.2024 18:40:15 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 18:48:53 93.33 −0.02 −0.02% 93.35 93.35 93.26 93.49 93.34 5 273 4 922 078 256
БорецК1Р02 18:50:01 101 +0.3 +0.30% 100.7 101.04 100.6 101.1 100.98 14 052 14 190 027 142
БорецКЗО26 19:18:27 98.0899 +0.0901 +0.09% 97.9998 97.9999 97.9985 98.3456 98.0119 548 49 484 273 60
Боржоми1Р2 18:50:01 100.67 −0.01 −0.01% 100.68 100.72 100.5 100.74 100.67 3 465 3 488 707 38
БрайтФ БП1 18:48:52 N/A 101 N/A N/A N/A N/A 0 0 0
Брус 2P01 18:48:53 97.2 +0.17 +0.18% 97.03 97.12 97.01 97.5 97.12 1 683 1 634 502 155
Брус 2P02 18:50:01 100.03 +0.02 +0.02% 100.01 100.01 99.95 100.05 100.01 55 190 55 196 865 1 086
БСК 1Р-02 18:48:53 93.55 −0.15 −0.16% 93.7 93.96 93.33 93.96 93.57 1 165 1 090 066 92
БСК 1Р-03 18:50:01 92.6 −0.24 −0.26% 92.84 92.84 92.6 92.84 92.68 357 330 882 35
БЭЛТИ БОП2 18:50:02 99.02 +0.14 +0.14% 98.88 99.18 99.02 99.18 99.07 42 6 366 19
БЭЛТИ БОП3 18:50:02 94.37 +0.18 +0.19% 94.19 94.39 93.91 94.49 94.34 88 43 170 30
БЭЛТИ БОП4 18:48:43 90.83 −0.01 −0.01% 90.84 90.41 90.35 91.1 90.4 2 510 1 928 622 69
БЭЛТИ БОП5 18:50:02 96.31 +0.26 +0.27% 96.05 96.36 96.31 96.46 96.33 80 61 651 15
БЭЛТИ БОП6 18:50:02 99.5 −0.14 −0.14% 99.64 99.69 99.34 99.69 99.44 249 247 600 45
ВБРР 1P-04 18:48:52 N/A 98.49 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 18:50:00 103.95 −0.08 −0.08% 104.03 103.95 103.95 103.95 103.95 3 3 119 1
ВертолетБ1 18:50:00 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 18:48:53 99.1 −0.07 −0.07% 99.17 99.32 98.9 99.32 99.03 1 371 1 357 685 178
ВИС Ф БП03 18:48:53 94.54 0 0% 94.54 94.84 94.25 95.12 94.73 1 998 1 892 700 256
ВИС Ф БП04 18:48:53 93.89 +0.02 +0.02% 93.87 93.87 93.57 94.09 93.81 2 276 2 135 156 308
ВИС Ф БП05 18:48:54 99.62 +0.1 +0.10% 99.52 99.41 99.11 99.73 99.45 9 758 9 704 633 518
ВитаЛ 1Р01 18:48:53 98.1 −0.25 −0.25% 98.35 98.37 97.9 98.45 98.3 388 381 405 50
ВитаЛ 1Р02 18:50:00 96.41 −0.13 −0.13% 96.54 96.57 96.36 97.43 96.62 28 27 054 12
ВитаЛ 1Р03 18:50:00 99.2 +0.21 +0.21% 98.99 99.24 99 99.28 99.01 3 819 3 781 271 69
ВлгОб35007 18:50:00 99.3 −0.24 −0.24% 99.54 99.46 99.28 99.76 99.43 162 48 322 28
ВсИнстр1Р1 18:50:01 102.65 +0.44 +0.43% 102.21 102.01 101.62 102.69 102.44 1 877 1 922 755 169
ВсИнстрБО4 18:50:00 99.65 −0.28 −0.28% 99.93 99.55 99.55 99.65 99.64 1 728 1 721 848 29
ВСК 1P-01R 18:50:00 87.48 +0.09 +0.10% 87.39 87.46 87.19 87.49 87.45 224 195 892 44
ВСК 1P-02R 18:50:01 90.52 +0.02 +0.02% 90.5 90.5 89.54 90.52 90.32 50 45 158 27
ВСК 1P-03R 18:48:53 88.7 −0.52 −0.58% 89.22 89.37 88.54 89.72 88.9 1 531 1 361 014 120
ВСК 1P-04R 18:50:01 90.95 −0.45 −0.49% 91.4 91.4 90.87 91.82 91.05 5 705 5 194 189 339
ВТБ Б1-137 18:40:03 N/A 90.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 18:48:53 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 18:40:03 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 18:48:53 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 18:48:53 N/A 79.53 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 18:48:53 N/A 100.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 18:40:03 N/A 185 N/A N/A N/A N/A 0 0 0
ВТБ Б1-172 18:48:53 N/A 100.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 18:50:00 N/A 75.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 18:48:20 N/A 75.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 18:40:02 N/A 75.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 18:50:00 99.89 +0.65 +0.65% 99.24 99.88 99.88 99.89 99.89 4 3 996 2
ВТБ Б1-190 18:48:20 N/A 111.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 18:40:02 N/A 175 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 18:48:20 N/A 174.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 18:50:00 N/A 100.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 18:50:00 188.99 +12 +6.78% 176.99 164.03 164.03 188.99 164.12 288 472 656 2
ВТБ Б1-197 18:48:20 119 −0.99 −0.83% 119.99 119 119 119 119 5 5 950 1
ВТБ Б1-198 18:48:20 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 18:48:20 N/A 125.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 18:48:20 96 −0.99 −1.02% 96.99 96 96 96 96 37 35 520 1
ВТБ Б1-201 18:40:02 N/A 109.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 18:48:20 N/A 93.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-206 18:50:00 128.2 +3.57 +2.86% 124.63 127 127 128.2 128.14 213 272 934 3
ВТБ Б1-208 18:50:00 N/A 98.57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 18:40:03 N/A 103 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 18:48:53 96 −0.98 −1.01% 96.98 96 96 96 96 1 960 1
ВТБ Б1-214 18:48:53 N/A 93.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 18:48:53 N/A 115 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 18:48:53 70.49 −0.01 −0.01% 70.5 70.04 69.31 70.49 69.82 309 215 735 22
ВТБ Б1-217 18:48:53 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 18:48:53 N/A 98.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 18:50:00 N/A 96.63 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 18:40:03 N/A 122.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 18:40:03 N/A 98.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 18:50:00 N/A 93.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 18:40:03 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 18:48:53 N/A 93.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 18:50:00 N/A 91.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 18:40:03 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 18:48:53 98.92 +0.03 +0.03% 98.89 99.27 98.6 99.49 98.94 2 235 2 211 260 84
ВТБ Б1-236 18:40:03 N/A 106.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 18:44:09 109.99 +11.99 +12.23% 98 109.99 109.99 109.99 109.99 4 4 400 4
ВТБ Б1-238 18:48:53 N/A 92.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 18:50:00 120 0 0% 120 120.01 120 120.01 120 2 987 3 584 502 17
ВТБ Б1-240 18:48:53 N/A 92.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 18:50:00 76.89 +2.89 +3.91% 74 76.89 76.89 76.89 76.89 1 769 1
ВТБ Б1-242 18:50:00 88 −2.74 −3.02% 90.74 88 88 88 88 5 4 400 3
ВТБ Б1-243 18:50:00 N/A 86.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 18:40:03 N/A 83.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 18:50:00 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 18:40:03 N/A 72.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 18:40:03 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 18:40:03 N/A 78.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 18:48:53 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 18:50:00 85 +12.99 +18.04% 72.01 79.2 79.2 85 82.1 2 1 642 2
ВТБ Б1-254 18:48:53 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 18:48:53 N/A 84.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 18:50:01 89.81 +2.67 +3.06% 87.14 89.81 89.81 89.81 89.81 1 898 1
ВТБ Б1-259 18:48:53 N/A 91.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 18:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 18:48:53 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 18:50:01 N/A 90.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 18:48:53 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 18:50:01 92.51 −0.02 −0.02% 92.53 92.51 92.51 92.51 92.51 199 184 095 1
ВТБ Б1-265 18:50:01 90.75 +0.14 +0.15% 90.61 90.75 90.75 90.75 90.75 18 16 335 1
ВТБ Б1-266 18:48:53 N/A 93.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 18:48:53 90.56 +0.25 +0.28% 90.31 90.31 90.3 90.69 90.3 10 391 9 383 212 7
ВТБ Б1-268 18:48:53 90.21 −0.02 −0.02% 90.23 90.21 90.21 90.21 90.21 50 45 105 1
ВТБ Б1-274 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 18:50:01 91.08 −3.91 −4.12% 94.99 91 91 91.09 91.08 673 612 965 11
ВТБ Б1-276 18:50:01 90.47 0 0% 90.47 90.47 90.47 90.47 90.47 1 905 1
ВТБ Б1-278 18:48:53 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 18:48:53 90.6 −8.35 −8.44% 98.95 90.6 90.6 90.6 90.6 1 906 1
ВТБ Б1-280 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 18:50:01 89.14 +0.64 +0.72% 88.5 89.14 89.14 89.14 89.14 1 891 1
ВТБ Б1-282 18:50:01 N/A 88.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 18:48:53 88.8 +0.6 +0.68% 88.2 88.59 88.59 88.89 88.7 925 820 444 26
ВТБ Б1-284 18:48:53 88.25 −0.25 −0.28% 88.5 88.6 88.25 88.6 88.4 3 048 2 694 427 3
ВТБ Б1-287 18:50:01 N/A 88.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 18:50:01 87.99 +0.28 +0.32% 87.71 87.96 87.5 88 87.66 5 293 4 640 089 33
ВТБ Б1-292 18:48:53 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 18:50:01 N/A 99.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 18:50:01 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 18:50:01 103.8 +2.61 +2.58% 101.19 100.99 100.99 103.8 101.66 12 12 199 6
ВТБ Б1-309 18:50:01 99.82 −0.11 −0.11% 99.93 99.9 99.61 99.98 99.75 810 807 959 128
ВТБ Б1-314 18:50:01 81.21 −0.79 −0.96% 82 82.49 81.21 82.49 81.41 12 9 770 4
ВТБ Б1-315 18:50:01 80.07 +0.23 +0.29% 79.84 80.06 80.06 80.17 80.07 303 242 608 8
ВТБ Б1-319 18:50:01 99.14 −0.01 −0.01% 99.15 99.15 99.13 99.15 99.15 2 626 2 603 573 66
ВТБ Б1-320 18:48:53 98.7 −0.01 −0.01% 98.71 98.78 98.5 98.83 98.73 2 405 2 374 439 163
ВТБ Б1-321 18:50:01 77.84 +0.12 +0.15% 77.72 77.72 77.52 77.84 77.57 22 17 065 4
ВТБ Б1-322 18:48:53 76.3 0 0% 76.3 76.3 76.3 76.3 76.3 48 36 624 1
ВТБ Б1-323 18:50:01 75.74 +0.05 +0.07% 75.69 75.74 75.74 75.74 75.74 1 757 1
ВТБ Б1-324 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 18:50:01 100.52 −3.5 −3.36% 104.02 101 100.11 101 100.27 65 65 174 13
ВТБ Б1-330 18:50:01 98 −1.33 −1.34% 99.33 75.01 75.01 98 86.51 2 1 730 2
ВТБ Б1-338 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 18:50:01 99.73 −0.02 −0.02% 99.75 99.83 99.66 99.83 99.71 9 162 9 135 812 209
ВТБ Б1-345 18:50:01 99.91 −0.19 −0.19% 100.1 99.91 99.89 100.17 99.95 1 686 1 685 137 103
ВТБ Б1-346 18:50:01 99.81 +0.02 +0.02% 99.79 99.8 99.69 99.81 99.79 4 857 4 846 720 117
ВТБ Б1-347 18:50:01 100.09 +0.03 +0.03% 100.06 100.14 100.06 100.14 100.1 362 362 361 49
ВТБ Б1-348 18:50:01 100.03 −0.03 −0.03% 100.06 100.01 100.01 100.08 100.05 2 386 2 387 127 96
ВТБ Б1-349 18:48:53 101.02 +0.08 +0.08% 100.94 101.25 100.95 101.27 101.17 49 49 572 15
ВТБ Б1-350 18:50:01 100.03 −0.15 −0.15% 100.18 99.88 99.87 100.3 100.06 2 605 2 606 443 139
ВТБ Б1-351 18:50:01 100.08 +0.01 +0.01% 100.07 100.02 100.02 100.11 100.09 11 573 11 583 312 108
ВТБ Б-1-65 18:50:00 N/A 90.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 18:50:00 129.04 −4.96 −3.70% 134 129.04 129.04 129.04 129.04 99 127 750 1
ВТБ Б-1-68 18:40:02 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 18:48:52 N/A 108.01 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 18:50:00 N/A 124.2 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 18:50:00 N/A 135.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 18:48:53 N/A 123.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 18:50:00 100.92 −0.04 −0.04% 100.96 101.64 100.92 101.64 100.95 38 38 359 12
ВТБ С1-252 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 18:50:00 N/A 95.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-483 18:50:00 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 18:48:53 95 −4.76 −4.77% 99.76 99.7 95 99.76 99.69 176 175 453 10
ВТБ С1-519 18:40:03 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 18:48:20 95.5 +8.5 +9.77% 87 95.69 95.5 95.69 95.58 5 4 779 3
ВТБ С1-713 18:48:20 100 0 0% 100 99.99 99.99 100 100 193 192 996 2
ВТБ С1-714 18:48:20 N/A 88.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 18:50:00 100 −19.99 −16.66% 119.99 71.41 71.41 100 85.71 2 1 714 2
ВТБ С1-782 18:50:01 N/A 100.51 N/A N/A N/A N/A 0 0 0
ВТБ С1-795 18:40:04 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 18:48:53 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 18:50:00 N/A 79.5 N/A N/A N/A N/A 0 0 0
ВТБРКС01 18:50:00 89.31 +0.05 +0.06% 89.26 89.26 89.12 89.45 89.29 13 007 11 613 834 577
ВТБСУБТ2-1 18:48:53 68.5 +1.1 +1.63% 67.4 68.5 68.5 68.5 68.5 1 6 850 000 1
ВТБСУБТ2-2 18:48:53 N/A 83 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 18:50:00 91 +0.1 +0.11% 90.9 91.1 91 91.1 91.03 4 3 641 2
ВымпелК1Р1 18:48:53 91.9 −0.25 −0.27% 92.15 92.15 91.9 92.19 92.14 21 19 349 6
ВымпелК1Р2 18:50:01 83.91 −0.22 −0.26% 84.13 84.13 83.91 84.13 84.09 30 25 228 6
ВымпелК1Р3 18:48:53 82.19 +0.06 +0.07% 82.13 82.13 82.13 82.19 82.14 9 7 393 4
ВымпелК1Р4 18:50:01 83.7 0 0% 83.7 84.83 83.7 84.83 84.15 25 21 038 7
ВымпелК1Р5 18:48:53 86.9 −0.49 −0.56% 87.39 87.38 85 87.38 85.37 158 134 881 21
ВымпелК1Р6 18:50:01 87.82 −0.95 −1.07% 88.77 89.13 87.14 89.13 87.94 675 593 612 111
ВымпелК1Р7 18:50:01 84.89 −0.41 −0.48% 85.3 85.4 84.71 85.86 85.32 154 131 386 25
ВымпелК1Р8 18:50:01 78.91 −0.09 −0.11% 79 79 78.85 79 79 198 156 414 27
ВымпелК1Р9 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 18:48:53 N/A 97 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 18:48:53 N/A 90.27 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 18:40:04 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 18:50:00 100.28 +0.08 +0.08% 100.2 100.28 100.28 100.28 100.28 1 1 003 1
ВЭБ 1P-19 18:50:00 80.92 −0.03 −0.04% 80.95 81.35 80.74 81.37 81.04 642 520 249 67
ВЭБ ПБО1Р1 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 18:48:20 97.14 +0.26 +0.27% 96.88 97.14 97.14 97.15 97.14 97 94 226 9
ВЭБ.РФ 19 18:50:00 103.98 +0.19 +0.18% 103.79 106.17 100.53 106.18 104.67 10 10 467 9
ВЭБ.РФ 21 18:50:00 95.5 +0.2 +0.21% 95.3 95.5 94.5 95.5 94.7 83 78 605 9
ВЭБ1P-18 18:48:52 85.1 −0.01 −0.01% 85.11 85.11 84.5 85.35 84.82 696 590 320 104
ВЭБ1P-20 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 18:50:00 95.34 −1.56 −1.61% 96.9 95.34 95.34 95.34 95.34 2 175 676 2
ВЭБ1P-24 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 18:50:00 84.23 −0.14 −0.17% 84.37 84.17 84.17 84.27 84.22 20 16 844 8
ВЭБ1P-28 18:48:53 88.98 −0.32 −0.36% 89.3 89.3 88.96 89.3 89.4 15 13 360 10
ВЭБ1P-29 18:48:53 92.2 +1.1 +1.21% 91.1 92.11 90.11 95.55 93.28 28 26 117 17
ВЭБ1P-30В 18:50:00 N/A 96.5 N/A N/A N/A 97 0 0 0
ВЭБ1P-32 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 18:50:01 96.62 +0.07 +0.07% 96.55 96.57 96.03 96.7 96.48 1 811 1 747 194 101
ВЭБ1P-35 18:50:01 97.04 +0.22 +0.23% 96.82 96.55 94.53 97.04 94.86 14 13 281 4
ВЭБ1P-К440 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К462 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 18:48:53 89.98 +0.59 +0.66% 89.39 90.07 89.25 90.16 89.77 23 162 20 793 381 239
ВЭБ2P-К478 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К486 25.04.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К487 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 18:50:01 100.69 +0.17 +0.17% 100.52 100.51 100.2 100.7 100.65 613 616 957 28
ВЭБP-36 18:50:01 101.45 +0.01 +0.01% 101.44 101.46 101.26 101.47 101.12 1 103 1 118 846 34
ВЭБP-37 18:50:01 101.85 −0.06 −0.06% 101.91 101.91 101.7 101.91 101.7 52 571 53 466 187 39
ВЭБP-38 18:50:01 101.7 0 0% 101.7 101.7 101.7 101.7 101.7 1 1 017 1
ВЭБP-39 18:50:01 100.1 +0.09 +0.09% 100.01 100.02 100 100.18 100 5 625 5 625 399 25
ВЭБP-40 18:50:02 100.1 +0.04 +0.04% 100.06 100.14 100.01 100.14 100.03 60 821 60 837 615 51
ВЭБUSD1P-1 08.04.2024 18:40:12 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 18:50:02 97.71 −0.02 −0.02% 97.73 97.73 97.61 97.73 97.71 256 187 634 48
ВЭББНКР 02 18:50:02 91.7 −0.56 −0.61% 92.26 91.32 91.05 91.92 91.26 63 57 494 10
ВЭББНКР 03 18:50:02 90.16 +0.16 +0.18% 90 89.2 89.2 90.7 90.21 16 14 433 8
ВЭББНКР 04 18:50:02 92.91 +0.01 +0.01% 92.9 92.99 92.64 92.99 92.78 806 747 803 100
ВЭББНКР 05 18:50:02 100.03 +0.03 +0.03% 100 100.14 100.02 100.44 100.19 917 918 782 98
ВЭББНКР 06 18:50:02 100.37 −0.02 −0.02% 100.39 100.38 100.17 100.44 100.38 6 925 6 951 231 256
ВЭБлизБ04 18:48:20 N/A 88.59 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 18:48:20 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 18:48:20 N/A 95.1 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 18:50:00 N/A 104.49 N/A N/A N/A N/A 0 0 0
ГазКап2P10 18:50:01 99.4 +0.01 +0.01% 99.39 99.37 99.34 99.4 99.33 1 355 1 346 857 28
ГазКап2P11 18:50:01 99.6 +0.14 +0.14% 99.46 99.64 99.46 99.64 99.56 2 801 2 788 690 60
ГазКап2P12 18:50:01 99.4 −0.2 −0.20% 99.6 99.77 99.4 99.77 99.5 26 433 26 300 814 40
ГазКап2P14 18:50:02 100.35 +0.16 +0.16% 100.19 100.87 100.01 100.88 100.34 11 384 11 422 822 129
ГазКЗ-24Е 19:18:31 97.0576 −0.5086 −0.52% 97.5662 97.5663 96.9 98.054 97.3212 2 410 231 513 562 98
ГазКЗ-25Е 19:18:24 97.9193 −0.0807 −0.08% 98 98.0502 97.7556 99 98.3215 2 999 291 056 346 66
ГазКЗ-25Е2 19:15:53 96.0002 −0.8864 −0.91% 96.8866 96.9 96.0002 97.2 96.7557 2 260 215 842 441 56
ГазКЗ-26Д 19:16:55 98.3 −0.5902 −0.60% 98.8902 98.8248 98.3 99.4499 98.7813 1 986 181 002 113 136
ГазКЗ-26Е 19:17:54 92.7075 −0.7924 −0.85% 93.4999 93.0057 92.7075 93.7899 93.131 152 13 973 003 40
ГазКЗ-27Д 19:18:34 98.12 +0.37 +0.38% 97.75 97.47 97.46 98.29 98.06 1 265 114 278 674 35
ГазКЗ-27Д2 19:18:15 91.1422 −0.8478 −0.92% 91.99 91.6001 91.1422 91.7998 91.6206 1 053 88 861 876 40
ГазКЗ-27Е 19:18:31 86.9997 −0.9501 −1.08% 87.9498 87.8897 86.8097 87.9999 87.6819 166 14 367 125 40
ГазКЗ-27Ф 19:11:10 87.6998 +0.9008 +1.04% 86.799 87.9986 87.1772 87.9986 87.6252 3 1 326 783 3
ГазКЗ-28Д 19:18:29 96.4799 −0.4898 −0.51% 96.9697 97.15 96.3 97.15 96.5255 107 9 515 541 47
ГазКЗ-28Е 19:16:48 82.59 +0.09 +0.11% 82.5 82.7381 82.4 82.9895 82.5049 533 43 406 909 40
ГазКЗ-29Д 19:18:34 85.5782 −0.7218 −0.84% 86.3 86.1074 85.5 86.86 86.0676 679 53 732 793 152
ГазКЗ-30Д 19:18:35 84.3403 −0.3797 −0.45% 84.72 85.0001 83.882 85.4002 84.6134 3 227 251 498 880 222
ГазКЗ-31Д 19:17:27 83.33 −0.6699 −0.80% 83.9999 83.9494 83.0336 83.9494 83.4937 555 42 692 768 113
ГазКЗ-34Д 19:18:35 117.3799 −0.0685 −0.06% 117.4484 117.6812 116.8961 117.7878 117.3489 241 26 054 740 65
ГазКЗ-37Д 19:17:42 107.7 +0.1427 +0.13% 107.5573 107.8857 107.5594 108.6672 107.7541 678 67 308 713 208
ГазпКап2P1 18:40:04 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 18:48:53 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 18:50:01 99.33 −0.06 −0.06% 99.39 99.49 99.33 99.49 99.33 267 265 251 29
ГазпКап3P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 18:50:01 100.7 −0.08 −0.08% 100.78 100.85 100.52 100.86 100.62 645 975 650 002 211 383
Газпн3P11R 18:50:01 100.53 +0.13 +0.13% 100.4 100.53 100.53 100.53 100.53 5 5 027 4
Газпнф1P2R 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 18:50:00 95.87 +0.09 +0.09% 95.78 95.98 95.51 96.01 95.8 775 742 446 44
Газпнф1P5R 18:50:00 96.78 −0.02 −0.02% 96.8 96.78 96.78 96.78 96.78 5 4 839 1
Газпнф3P1R 18:50:00 96.03 −0.16 −0.17% 96.19 96.02 95.7 96.24 95.95 654 627 511 70
Газпнф3P2R 18:50:00 77.8 +0.97 +1.26% 76.83 76.06 75.83 77.9 76.97 6 224 4 790 632 203
Газпнф3P3R 18:50:00 94.5 +0.01 +0.01% 94.49 94.56 94.41 94.56 94.5 293 276 876 14
Газпнф3P4R 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 18:48:53 93.39 +0.01 +0.01% 93.38 92.37 92.37 93.43 93.31 685 639 160 94
Газпнф3P6R 18:50:01 100.75 −0.02 −0.02% 100.77 100.76 100.45 100.81 100.75 79 224 79 818 343 95
Газпнф3P7R 18:48:53 100.01 0 0% 100.01 100.05 99.95 100.05 100 63 314 63 314 405 79
Газпнф3P8R 18:50:01 101.24 +0.11 +0.11% 101.13 101.13 101.13 101.28 101.25 22 310 22 588 056 326
Газпнф3P9R 18:50:01 100.45 +0.22 +0.22% 100.23 100.43 100.1 100.45 100.34 749 751 891 38
ГазпрнефБ3 18:50:00 100 −0.5 −0.50% 100.5 99.31 99.1 100 99.65 9 8 968 3
ГазпромБ19 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 18:45:16 92.45 −0.19 −0.21% 92.64 91.94 91.94 92.88 92.58 1 347 1 247 037 80
ГазпромБ23 18:50:00 93.09 0 0% 93.09 93.1 92.33 93.1 92.78 527 488 957 40
ГазпромБО7 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 18:50:01 99.6 0 0% 99.6 99.59 99.35 99.65 99.56 202 566 201 732 902 189
ГазпромКP2 18:50:00 98.6 +0.05 +0.05% 98.55 98.61 98.55 98.61 98.58 327 322 369 24
ГазпромКP3 18:50:00 91.38 −0.26 −0.28% 91.64 91.63 91.38 91.68 91.4 20 136 18 404 514 36
ГазпромКP4 18:48:53 80.52 −0.07 −0.09% 80.59 80.66 80.36 80.91 80.59 194 156 340 38
ГазпромКP5 18:50:01 89.98 −0.37 −0.41% 90.35 90.35 89.71 90.45 89.88 2 197 1 974 737 268
ГазпромКP6 18:50:01 89.8 −0.3 −0.33% 90.1 90.11 89.66 90.12 89.99 2 382 2 143 480 382
ГазпромКP7 18:50:01 92.49 −0.31 −0.33% 92.8 92.52 92.49 93.05 92.67 225 208 510 62
ГазпромКP8 18:48:53 91.78 −0.11 −0.12% 91.89 91.98 91.42 92.29 92.03 601 553 120 150
ГазпромКБ1 18:50:00 94.2 −0.05 −0.05% 94.25 94.4 94.2 94.4 94.27 10 9 427 5
ГазпромКБ2 18:48:20 94 −0.25 −0.27% 94.25 94.3 94 94.42 94.01 880 827 260 19
ГазпромКБ3 18:48:20 94.03 −0.22 −0.23% 94.25 94.25 93.45 94.25 94.03 18 16 925 7
ГазпромКБ4 18:50:00 94.05 +0.15 +0.16% 93.9 93.93 93.88 94.26 93.91 316 296 759 12
ГазТранс01 18:50:01 105.46 +0.16 +0.15% 105.3 105.69 104.8 105.83 105.69 597 630 950 65
ГарИнв2P05 18:50:01 97.6 −0.08 −0.08% 97.68 97.95 97.09 97.95 97.51 661 644 512 76
ГарИнв2P06 18:50:01 96.67 −0.12 −0.12% 96.79 96.59 96.43 96.8 96.61 1 595 1 541 004 94
ГарИнв2P07 18:45:24 97.78 +0.04 +0.04% 97.74 97.85 97.14 97.89 97.64 4 075 3 978 847 287
ГарИнв2P08 18:48:54 102.4 +0.16 +0.16% 102.24 102.22 101.98 102.44 102.31 9 221 9 433 697 399
ГЕНЕТИКБ01 18:48:53 98.61 −0.39 −0.39% 99 98.99 98.04 99.24 98.68 295 207 942 32
ГИДРОМАШ01 18:50:01 95 −0.11 −0.12% 95.11 95.34 94.9 95.35 95.06 478 454 403 61
ГИДРОМАШ02 18:50:02 100.25 −0.04 −0.04% 100.29 100.3 100.1 100.3 100.29 2 578 2 585 389 112
ГИДРОМАШБ3 18:50:00 98.35 +0.19 +0.19% 98.16 98.35 98.08 98.38 98.19 193 189 503 24
ГК ЕКС БО1 18:50:01 97.5 +0.07 +0.07% 97.43 97.59 97.34 97.59 97.49 574 559 614 57
ГлДорога 3 18:48:20 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГлДорога 6 18:50:00 N/A 88.22 N/A N/A N/A N/A 0 0 0
ГлДорога 7 18:50:00 N/A 91.02 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 18:48:43 103.49 −0.01 −0.01% 103.5 103.49 102.72 103.5 103.36 238 196 792 53
ГлобалФ1P2 18:50:02 98.94 +0.25 +0.25% 98.69 99.08 98.53 99.81 99.03 762 754 635 101
ГлобалФ1P3 18:48:43 93.69 −0.26 −0.28% 93.95 93.71 93.01 94.16 93.44 631 589 577 123
ГлобалФ1P4 18:50:02 102.05 −0.15 −0.15% 102.2 102 101.4 102.5 101.89 515 524 751 87
ГЛОРАКС 01 18:50:01 95.67 +0.07 +0.07% 95.6 95.7 95.28 95.7 95.56 863 824 674 81
ГЛОРАКС1Р1 18:50:01 97.9 −0.08 −0.08% 97.98 97.98 97.87 98.2 98.14 2 407 2 362 159 118
ГЛОРАКС1Р2 18:50:02 99.99 +0.1 +0.10% 99.89 99.85 99.72 100.25 99.96 9 075 9 071 074 468
ГПБ 01-АТ1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-08 18:48:20 99.63 +0.05 +0.05% 99.58 99.64 99.48 99.69 99.65 863 859 995 24
ГПБ БО-09 18:50:00 98.5 +0.02 +0.02% 98.48 98.5 98.5 98.59 98.5 4 646 4 576 314 4
ГПБ БО-10 18:50:00 97.14 −0.15 −0.15% 97.29 97.33 96.95 97.33 97 9 927 9 629 510 86
ГПБ БО-17 18:50:00 96.64 −0.14 −0.14% 96.78 96.76 96.42 96.77 96.63 1 236 1 194 304 81
ГПБ Т2-02Е 18:50:00 N/A 59 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 18:40:02 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 18:48:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 18:48:52 98.69 −0.01 −0.01% 98.7 98.7 98.53 98.89 98.82 1 484 1 466 445 28
ГПБ001P12P 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 18:50:00 95.68 −0.16 −0.17% 95.84 95.9 95.4 95.92 95.49 213 203 391 46
ГПБ001P17P 18:50:00 97.46 −0.12 −0.12% 97.58 97.38 97.29 97.8 97.73 9 348 9 135 598 187
ГПБ001P18P 18:48:53 99.42 −0.03 −0.03% 99.45 96.83 96.41 99.43 98.1 99 97 120 11
ГПБ001P19P 18:50:00 96.72 +0.21 +0.22% 96.51 97.23 96.72 97.25 97.02 26 25 225 14
ГПБ001P20P 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 18:50:01 94.41 −0.28 −0.30% 94.69 94.41 94.41 94.41 94.41 1 944 1
ГПБ001P22P 18:50:01 94.68 −0.23 −0.24% 94.91 93.68 93.68 94.68 94.03 5 013 4 713 634 19
ГПБ001P26P 18:50:01 91.8 +0.06 +0.07% 91.74 90.41 90.41 92.41 92.31 51 718 47 741 083 2 702
ГПБ003P01P 18:50:01 94.89 −0.04 −0.04% 94.93 94.91 93.71 95.15 94.21 2 055 1 935 979 49
ГПБ004Р01 18:40:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р04 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 18:50:01 97.5 −0.73 −0.74% 98.23 98.31 97.4 98.31 97.55 432 421 401 37
ГПБ005P02P 18:50:01 100 0 0% 100 99.9 99.7 100 99.88 13 376 13 360 146 246
ГПБ005P03P 18:50:01 99.95 +0.35 +0.35% 99.6 99.97 99.95 99.98 99.97 45 44 986 13
ГПБ3P6CNY 18:49:24 N/A N/A N/A N/A N/A 102.2841 0 0 0
ГПБ3P7CNY 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 18:48:53 N/A 94.96 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 18:50:01 N/A 60.22 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 18:50:01 N/A 79.9 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P1 18:48:43 99.83 −0.16 −0.16% 99.99 99.99 99.83 100.01 99.97 87 86 971 28
ГрупПро1P2 18:50:02 95.93 +1.3 +1.37% 94.63 95.8 94.46 96.26 95.08 376 357 499 76
ГрупПро1P3 18:50:02 95.11 +0.11 +0.12% 95 94.99 94.5 95.19 94.87 2 405 2 281 691 392
ГТЛК 1P-01 18:50:00 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 18:50:00 N/A 96.39 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 18:50:00 100.58 +0.18 +0.18% 100.4 100.49 100.49 100.6 100.53 23 994 24 120 120 215
ГТЛК 1P-04 18:50:00 93.55 −0.56 −0.60% 94.11 94.12 93.52 94.2 93.67 4 050 3 793 663 241
ГТЛК 1P-05 18:50:00 100.4499 +0.391 +0.39% 100.0589 100.4499 100.4499 100.4499 100.4499 2 18 509 1
ГТЛК 1P-06 18:48:20 99.9 −0.1 −0.10% 100 99.99 99.83 100.29 99.92 2 235 1 499 762 94
ГТЛК 1P-07 18:46:38 90.92 +0.14 +0.15% 90.78 90.93 90.7 91.02 90.99 4 357 3 964 538 70
ГТЛК 1P-08 18:50:00 89.14 −0.12 −0.13% 89.26 89.27 88.99 89.31 89.27 808 721 308 35
ГТЛК 1P-09 18:48:20 96.19 +0.04 +0.04% 96.15 96.15 96.01 96.26 96.08 989 950 187 68
ГТЛК 1P-10 18:48:20 97.39 +0.02 +0.02% 97.37 97.82 97.39 97.91 97.61 47 45 875 11
ГТЛК 1P-12 18:48:20 85.41 −0.24 −0.28% 85.65 85.53 84.75 85.65 85.08 151 128 463 20
ГТЛК 1P-13 18:49:42 85.98 −0.11 −0.13% 86.09 86.13 85.77 86.14 85.95 100 85 951 23
ГТЛК 1P-14 18:50:00 90.94 −0.22 −0.24% 91.16 91.09 90.65 91.1 90.82 127 115 343 30
ГТЛК 1P-15 18:50:00 92.75 +0.2 +0.22% 92.55 92.85 92.51 93.19 92.87 4 133 1 535 363 178
ГТЛК 1P-16 18:48:52 83.67 −0.03 −0.04% 83.7 84.16 83.46 84.16 83.54 406 169 577 50
ГТЛК 1P-17 18:50:00 84.49 −0.08 −0.09% 84.57 84.35 84.31 84.87 84.56 991 837 665 108
ГТЛК 1P-18 18:48:53 80.83 +0.36 +0.45% 80.47 80.39 80.35 80.83 80.45 1 188 955 792 60
ГТЛК 1P-19 18:48:53 78.6 −0.01 −0.01% 78.61 78.61 78.4 78.73 78.51 88 69 093 19
ГТЛК 1P-20 18:50:00 98.96 +0.09 +0.09% 98.87 98.87 98.85 98.96 98.86 263 259 989 11
ГТЛК 2P-01 18:48:53 96.64 +0.16 +0.17% 96.48 96.51 96.51 96.69 96.63 261 252 214 26
ГТЛК 2P-02 18:50:01 90.8 −0.2 −0.22% 91 91.15 90.16 91.28 90.78 3 079 2 795 154 87
ГТЛК 2P-03 18:50:01 100.55 +0.16 +0.16% 100.39 100.4 100.36 100.58 100.48 62 879 63 181 533 276
ГТЛК БО-03 18:48:20 97.02 +0.41 +0.42% 96.61 96.83 96.83 97.4 96.93 507 491 440 42
ГТЛК БО-04 18:48:20 99.26 +0.12 +0.12% 99.14 99.51 99.21 100.19 99.57 233 231 991 40
ГТЛК БО-05 18:50:00 99.6 −0.96 −0.95% 100.56 100.54 99.54 100.54 99.71 33 32 906 7
ГТЛК БО-06 18:48:20 95.23 −0.05 −0.05% 95.28 95.4 94.35 95.4 95.12 2 936 2 792 606 68
ГТЛК БО-07 18:50:00 93.7 0 0% 93.7 93.91 93.69 93.92 93.75 241 225 944 19
ГТЛК БО-08 18:48:20 93.56 −0.74 −0.78% 94.3 93.85 93.52 94 93.93 72 67 628 9
ГТЛК ЗО24Д 19:16:06 99.25 −0.0001 0% 99.2501 99.6002 99.2 99.9959 99.5018 89 8 158 844 18
ГТЛК ЗО25Д 19:14:50 98.9999 −0.3001 −0.30% 99.3 99.4983 98.9999 99.5 99.3539 690 63 159 963 34
ГТЛК ЗО26Д 19:18:08 96.8303 +0.4803 +0.50% 96.35 97.8482 96.45 97.8482 96.7892 245 21 847 438 27
ГТЛК ЗО27Д 19:18:34 94 +0.4999 +0.53% 93.5001 93.9999 93.5509 94 93.9942 363 31 435 121 30
ГТЛК ЗО28Д 19:18:34 92.7099 −0.3906 −0.42% 93.1005 92.5203 92.5203 93 92.949 235 20 124 286 34
ГТЛК ЗО29Д 19:18:34 89.85 +0.15 +0.17% 89.7 89.7007 88.973 90.4902 89.6899 48 3 966 362 33
ГТЛК1520 2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 18:50:01 96.37 0 0% 96.37 96.56 95.85 96.81 96.12 1 035 994 892 193
ДАРСДев1Р2 18:50:02 99.2 −0.11 −0.11% 99.31 99.87 99 99.87 99.09 10 730 10 631 919 482
ДелоПортс1 18:40:02 96.72 +8.69 +9.87% 88.03 96.72 96.72 96.72 96.72 3 2 902 2
ДелПорт1P3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 18:48:53 99.07 −0.02 −0.02% 99.09 99.04 98.69 99.18 98.91 111 27 447 23
Держава 03 18:50:00 N/A 122.01 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 18:50:02 120.28 −1.91 −1.56% 122.19 122.41 101.3 122.41 118.07 1 137 1 342 477 111
Джи-гр 2Р1 18:50:00 98.95 −0.06 −0.06% 99.01 99.02 98.66 99.16 99 710 210 871 53
Джи-гр 2Р2 18:50:01 99.85 +0.13 +0.13% 99.72 99.73 99.57 99.85 99.83 2 001 1 331 773 78
Джи-гр 2Р3 18:50:01 99.06 −0.09 −0.09% 99.15 99.15 98.7 99.35 98.94 6 330 6 263 000 538
Джой 1P1 18:48:43 102.67 −0.34 −0.33% 103.01 103 102.59 103.01 102.84 861 885 424 88
Джой 1P2 18:50:02 100.55 +0.2 +0.20% 100.35 100.37 100.3 100.55 100.44 3 163 3 177 053 464
ДОМ 1P-11R 18:48:53 98.23 +0.26 +0.27% 97.97 98.2 97.95 98.29 98.23 197 193 521 15
ДОМ 1P-12R 18:48:53 92.53 −1.72 −1.82% 94.25 97.44 92.53 97.44 94.13 5 4 706 4
ДОМ 1P-13R 18:48:53 100 −1.03 −1.02% 101.03 100.06 100 100.06 100.02 10 10 002 3
ДОМ 1P-14R 18:50:01 98.52 +0.02 +0.02% 98.5 98.03 98.03 98.71 98.51 579 570 349 21
ДОМ 1P-15R 18:48:53 94.78 +0.37 +0.39% 94.41 94.87 94.6 94.91 94.79 91 86 263 18
ДОМ 1P-16R 18:50:01 93.68 −0.61 −0.65% 94.29 94.29 93.68 94.29 93.76 111 104 072 10
ДОМ 1P-3R 18:48:20 97.74 +0.38 +0.39% 97.36 97.22 97.03 97.74 97.68 170 061 166 114 578 28
ДОМ 1P-4R 18:48:20 102.71 +2.01 +2.00% 100.7 100.99 100.99 102.71 102.6 30 30 779 5
ДОМ 1P-5R 18:48:52 99.6 +0.15 +0.15% 99.45 99.08 98.23 100.24 99.28 54 53 612 18
ДОМ 1P-6R 18:48:52 N/A 96.4 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 18:50:00 99.26 −0.85 −0.85% 100.11 99.26 99.26 99.26 99.26 1 993 1
ДОМ 2P1 18:50:01 100.5 +0.27 +0.27% 100.23 100.31 100.31 100.5 100.44 151 151 660 3
ДОМ 2P2 18:50:01 100 +0.61 +0.61% 99.39 100 100 100 100 2 2 000 2
ДОМ 2P3 18:50:01 102.7 +0.01 +0.01% 102.69 100.09 99 102.7 100.51 93 93 476 18
ДОМ.РФ Б10 18:48:20 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 18:50:00 100.5 −0.18 −0.18% 100.68 100.93 100.1 100.93 100.1 200 106 200 306 530 10
ДОМ.РФ Б-6 18:50:00 100.98 −0.16 −0.16% 101.14 102.81 100.98 102.81 101.9 2 2 038 2
ДОМ.РФ Б-7 18:50:00 100.66 −0.08 −0.08% 100.74 100.99 98.3 101.24 100.59 31 31 183 11
ДОМ.РФ Б-8 18:50:00 100.4 −0.3 −0.30% 100.7 100.5 100.4 100.5 100.4 151 151 605 3
ДОМ.РФ15об 18:50:00 N/A 105.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 18:48:20 100.04 −0.25 −0.25% 100.29 103.27 100.04 103.27 100.18 8 8 105 4
ДОМ.РФ1P2R 18:50:00 95.85 −0.38 −0.39% 96.23 95.86 95.85 95.86 95.85 150 003 143 777 876 2
ДОМ.РФ25об 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 18:48:20 N/A 101.61 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 18:48:20 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 18:50:00 92.7 −2.17 −2.29% 94.87 94.01 92.06 94.01 92.68 284 23 887 22
ДОМРФИА 04 18:50:00 94.4 −2.6 −2.68% 97 94.4 93.75 94.4 94.38 756 48 278 47
ДОМРФИА 1P 18:50:00 93.22 −0.42 −0.45% 93.64 93.69 93.22 93.69 93.65 19 1 297 9
ДОМРФИА 2P 18:50:00 96.5 −0.26 −0.27% 96.76 96.75 96.2 96.75 96.31 488 32 467 79
ДОМСУБТ2-1 18:48:53 N/A 93.8 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 18:48:53 92.72 +0.25 +0.27% 92.47 92.05 92.03 93.01 92.71 1 769 1 394 061 22
ДрктЛиз2Р1 18:50:01 97.99 +0.78 +0.80% 97.21 97.26 97.1 98.1 97.62 1 383 1 096 979 17
ДрктЛиз2Р2 18:50:01 100.45 0 0% 100.45 100.4 99.98 100.45 100.11 861 789 966 53
ДФФ 2Р-01 18:50:01 95.05 +0.05 +0.05% 95 95.39 95.04 95.39 95.17 99 94 223 35
ЕАБР 1P-07 18:48:53 N/A 99.3 N/A N/A N/A N/A 0 0 0
ЕАБР 1P-08 18:48:53 99 0 0% 99 99 99 99 99 1 990 1
ЕАБР 1Р-01 18:50:00 N/A 99.15 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 18:48:53 92.08 −0.12 −0.13% 92.2 92.9 91.5 92.9 91.74 7 535 6 912 876 73
ЕАБР П3-03 18:48:53 93.5 −0.5 −0.53% 94 93.5 93.5 93.5 93.5 1 86 143 1
ЕАБР П3-04 18:40:03 N/A 98.4625 N/A N/A N/A 97.3278 0 0 0
ЕАБР П3-05 18:48:53 N/A 92.03 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 18:50:01 100.06 −0.31 −0.31% 100.37 100.3 100.06 100.4 100.08 273 273 806 20
ЕАБР П3-08 18:50:01 100.9 +0.7 +0.70% 100.2 100.9 100.9 100.9 100.9 2 2 018 2
ЕАБР П3-09 18:50:01 99.74 +0.34 +0.34% 99.4 99.75 99.74 99.75 99.75 2 1 995 2
ЕАБР П3-10 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЕАБР11 18:48:20 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 18:50:01 92.33 +0.33 +0.36% 92 92.33 92 92.33 92 1 083 996 394 12
ЕАС 1P1 18:50:01 100.01 −0.29 −0.29% 100.3 100.29 99.71 100.29 100.02 363 363 065 50
ЕВРОВЕНТ 1 18:50:01 N/A 99.31 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 18:48:52 98.11 +1.01 +1.04% 97.1 97.46 97.28 99 98.63 790 779 315 53
ЕвропланБ5 18:50:00 93.81 +0.16 +0.17% 93.65 93.25 93.04 93.96 93.64 253 236 900 41
ЕвропланБ6 18:50:00 96.89 −0.42 −0.43% 97.31 97.32 96.79 97.32 96.87 78 45 336 30
ЕвропланБ7 18:50:00 96.92 −0.35 −0.36% 97.27 97.62 95.63 97.66 96.66 26 25 131 16
ЕвропланБ8 18:50:00 95.79 −1.02 −1.05% 96.81 96.84 94.57 96.84 95.59 52 49 705 26
Европлн1Р1 18:48:53 98.53 −0.04 −0.04% 98.57 98.61 98.24 98.65 98.51 637 313 760 84
Европлн1Р2 18:48:53 99.64 0 0% 99.64 99.56 99.43 99.79 99.72 5 249 654 277 105
Европлн1Р3 18:48:53 94.21 −0.25 −0.26% 94.46 94.39 94.13 94.5 94.3 155 146 160 31
Европлн1Р4 18:50:00 96.97 −0.02 −0.02% 96.99 96.88 96.63 97 96.91 736 285 313 28
Европлн1Р5 18:48:53 95.74 −0.35 −0.36% 96.09 96.06 95.46 96.06 95.79 191 182 956 30
Европлн1Р6 18:48:53 95.05 −0.32 −0.34% 95.37 95.39 94.68 95.56 94.78 2 350 2 227 216 124
ЕвроТранс1 18:50:01 96.97 +0.02 +0.02% 96.95 97.16 96.73 97.19 96.91 3 312 3 209 680 532
ЕвроТранс2 18:50:01 96.3 −0.1 −0.10% 96.4 96.61 96.15 96.72 96.31 3 689 3 552 968 349
ЕвроТранс3 18:50:01 95.37 −0.05 −0.05% 95.42 95.53 95.13 95.54 95.34 8 403 8 011 628 729
ЕврХимБ1Р7 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 18:48:52 94.1 −0.05 −0.05% 94.15 93.98 93.6 94.14 93.92 629 590 732 52
ЕврХол2P1R 18:50:00 98.2 +0.04 +0.04% 98.16 97.92 97.9 98.43 98.25 2 108 2 071 097 37
ЕвТранс2P1 18:50:02 101 +0.72 +0.72% 100.28 100.29 100.28 101.44 100.73 28 728 28 938 395 762
ЖКХРСЯ БО1 18:50:00 98.6 +0.03 +0.03% 98.57 98.56 98.32 98.79 98.54 587 578 423 107
ЗавдКЭС1P2 18:50:00 98.49 −0.8 −0.81% 99.29 99.3 96.2 99.6 99 3 132 1 550 401 164
ЗавдКЭС1Р3 18:48:53 103 −0.41 −0.40% 103.41 103.78 102.57 103.78 102.96 184 189 441 47
ЗавдКЭС1Р4 18:50:01 89.6 0 0% 89.6 89.64 89.35 89.64 89.55 651 582 951 72
ЗавдКЭС1Р5 18:48:54 100.22 −0.08 −0.08% 100.3 100.38 100.18 100.38 100.28 1 551 1 555 319 140
Займер 02 18:50:02 99.55 −0.13 −0.13% 99.68 99.45 99.45 99.55 99.52 212 35 235 11
Займер 03 18:50:02 99.05 0 0% 99.05 99.05 98.94 99.24 99.04 1 160 319 963 51
ЗАСЛОН 1Р1 18:50:01 93.46 −0.23 −0.25% 93.69 93.74 93.08 93.74 93.19 656 611 318 89
ЗенитБО-09 18:48:20 N/A 99.95 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 18:50:00 N/A 96.25 N/A N/A N/A N/A 0 0 0
ЗСД 01 18:50:00 136.59 −0.17 −0.12% 136.76 136.59 136.59 136.59 136.59 4 5 464 4
ЗСД 02 18:50:00 117.5 −5.49 −4.46% 122.99 117.5 117.5 117.5 117.5 5 5 875 2
ЗСД 03 18:40:02 N/A 114 N/A N/A N/A N/A 0 0 0
ЗСД 04 18:50:00 108.47 +8.89 +8.93% 99.58 108.47 108.47 108.47 108.47 1 1 085 1
ЗСД 05 18:40:02 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 18:40:02 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 18:48:20 87.83 −0.07 −0.08% 87.9 87.9 87.83 87.9 87.87 4 505 4
ИА ДОМ 5P1 18:48:52 79.88 −0.72 −0.89% 80.6 80.31 79.75 80.31 79.88 43 10 956 10
ИА ДОМ 5P2 18:48:20 84.78 −1.06 −1.23% 85.84 84.94 84.78 85.02 84.86 69 10 853 15
ИА ДОМ 6P2 18:48:20 91.65 +0.05 +0.05% 91.6 91.5 91.49 91.65 91.56 69 9 585 17
ИА ДОМ 7P2 18:50:00 88 −0.15 −0.17% 88.15 88 88 88 88 1 234 1
ИА ДОМ 8P2 18:48:20 90.12 −0.2 −0.22% 90.32 90.12 90.12 90.12 90.12 3 478 2
ИА ДОМ 9P2 18:50:00 90.4 +0.15 +0.17% 90.25 90.35 90.05 90.4 90.05 5 579 1 047 221 52
ИА ДОМ10P2 18:50:00 96.92 −0.07 −0.07% 96.99 96.92 96.92 96.92 96.92 2 486 1
ИА ДОМ11P2 18:50:00 82.9 −0.69 −0.83% 83.59 82.9 82.9 82.9 82.9 3 712 3
ИА ДОМ12P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 18:50:00 94.82 +3.65 +4.00% 91.17 90.76 90.76 94.82 92.79 2 474 2
ИА ДОМ14P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 18:50:00 N/A 80.09 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 18:40:03 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 18:48:53 78.19 −0.15 −0.19% 78.34 78.21 78.19 78.21 78.19 10 3 249 3
ИА ТБ1А 18:50:00 97.96 −0.01 −0.01% 97.97 97.98 97.74 97.99 97.92 20 567 3 140 166 1 008
ИА ТБ1Б 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 18:48:53 81.27 −10.68 −11.62% 91.95 91 81.27 91 86.34 6 3 484 3
ИАДОМ 1P12 18:50:01 N/A 77 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 18:50:01 99.74 −0.06 −0.06% 99.8 99.62 99.45 99.75 99.63 171 110 966 40
ИАДОМ 1P14 18:40:03 N/A 91.41 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 18:50:01 87.95 0 0% 87.95 87.95 87.95 87.95 87.95 2 1 132 1
ИАДОМ 1P17 18:50:01 79.89 −0.23 −0.29% 80.12 79.82 79.82 79.89 79.84 9 4 714 4
ИАДОМ 1P18 18:48:53 98.94 −0.05 −0.05% 98.99 98.87 98.87 98.94 98.91 15 11 484 3
ИАДОМ 1P19 18:50:01 N/A 99.12 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 18:48:53 N/A 89.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 18:50:01 N/A 101.16 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 18:48:53 99.45 −0.05 −0.05% 99.5 99.42 99.42 99.45 99.44 8 6 554 2
ИАДОМ 1P23 18:40:03 N/A 93.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 18:50:01 86.15 −0.58 −0.67% 86.73 86.68 85.38 86.69 85.77 51 30 559 21
ИАДОМ 1P26 18:50:01 N/A 99.22 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 18:48:53 80.77 −0.39 −0.48% 81.16 80.77 80.77 80.77 80.77 3 1 877 2
ИАДОМ 1P28 18:48:53 N/A 83.49 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 18:48:53 N/A 101.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 18:50:01 102 +4.49 +4.60% 97.51 102 102 102 102 1 804 1
ИАДОМ 1P31 18:48:53 N/A 83 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 18:50:01 N/A 99.8 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 18:50:01 83.37 −0.25 −0.30% 83.62 83.29 83.29 83.37 83.34 22 15 197 4
ИАДОМ 1P34 18:48:53 100.25 +0.15 +0.15% 100.1 100.25 100.25 100.25 100.25 1 928 1
ИАДОМ 1P36 18:48:53 N/A 91.2 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 18:40:04 N/A 119.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 18:40:04 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 18:50:01 N/A 102 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 18:50:01 N/A 89.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 18:50:01 N/A 82.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 18:50:01 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 2 2 010 1
ИАДОМ Б1P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 18:50:00 N/A 78.73 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P3 18:50:00 80.8 −0.1 −0.12% 80.9 80.76 80.76 80.8 80.78 7 2 083 6
ИАДОМ Б1P4 18:48:53 N/A 85.05 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 18:48:53 N/A 83.22 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 18:50:00 82.25 −0.59 −0.71% 82.84 82.26 82.25 82.26 82.26 4 1 479 2
ИАДОМ Б1P7 18:48:53 82.65 +0.04 +0.05% 82.61 82.55 82.55 82.65 82.6 21 7 890 4
ИАДОМ Б1P8 18:50:00 79.15 −1.04 −1.30% 80.19 79.51 79.15 79.51 79.16 285 121 668 8
ИАДОМ Б1P9 18:48:53 82.66 −0.29 −0.35% 82.95 82.76 82.66 82.76 82.7 20 9 916 5
ИАМлтор1А4 19.04.2024 18:40:11 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 18:48:53 97.3 −0.02 −0.02% 97.32 97.3 97.3 97.84 97.31 1 312 1 276 703 13
ИКС5Фин2P2 18:50:01 93.71 +0.15 +0.16% 93.56 94.1 93.71 94.19 94.1 130 122 331 18
ИКС5Фин2P3 18:48:53 94.49 −0.21 −0.22% 94.7 94.79 94.2 94.79 94.73 3 052 2 891 027 82
ИКС5Фин3P2 18:48:53 100.6 +0.06 +0.06% 100.54 100.56 100.31 100.6 100.57 38 847 39 070 127 396
ИКС5Фин3P3 18:50:01 97.2 −0.39 −0.40% 97.59 97.83 97.2 97.83 97.23 15 994 15 550 409 87
ИКС5Фин3P4 18:48:54 100.3 +0.1 +0.10% 100.2 100.27 100.21 100.3 100.29 18 949 19 004 058 80
ИКС5ФинP12 18:48:53 95.95 −0.4 −0.42% 96.35 95.04 95.04 96.58 96.2 84 80 810 16
ИЛСБО-1-1Р 18:48:53 104.04 −0.03 −0.03% 104.07 104.06 103.86 104.07 103.9 1 029 1 069 122 99
Инаркт2Р1 18:50:01 100.1 −0.1 −0.10% 100.2 100.2 100 100.29 100.11 7 141 7 149 060 291
ИнвОбл01 18:48:53 100.26 +0.13 +0.13% 100.13 101.31 100.14 101.31 100.73 6 6 044 6
ИнвОбл02 18:50:01 94.73 +0.13 +0.14% 94.6 94.73 94.73 94.73 94.73 21 19 893 8
ИнвОбл03 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 18:48:20 N/A 102.5 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 18:48:53 98 0 0% 98 98.36 97.99 98.36 98.04 173 169 616 38
Интерскол1 18:50:01 95.83 −0.25 −0.26% 96.08 95.98 95.44 96 95.78 29 27 778 10
Интерскол2 18:50:02 100.29 +0.04 +0.04% 100.25 100.29 99.9 100.5 100.32 875 877 841 134
ИнтЛиз1Р02 18:50:00 98.25 −0.04 −0.04% 98.29 98.25 98.25 98.35 98.27 83 27 731 11
ИнтЛиз1Р03 18:50:01 99.65 +0.24 +0.24% 99.41 99.63 99.63 99.66 99.65 8 1 993 3
ИнтЛиз1Р04 18:50:01 97.81 +0.81 +0.84% 97 97.81 97.81 97.81 97.81 1 978 1
ИнтЛиз1Р05 18:50:01 94.48 +0.13 +0.14% 94.35 95.38 94.48 95.67 95.01 4 3 800 4
ИнтЛиз1Р06 18:48:53 95.44 +0.02 +0.02% 95.42 95.4 95.08 95.58 95.46 9 413 8 985 297 485
ИнтЛиз1Р07 18:50:01 100.28 +0.03 +0.03% 100.25 100.42 100.04 100.68 100.23 10 059 10 082 295 717
ИнтЛиз1Р08 18:50:02 100.5 +0.2 +0.20% 100.3 100.49 100.11 100.63 100.49 11 030 11 084 203 217
ИнфрОблP1 18:50:00 96.45 +0.05 +0.05% 96.4 96.44 96.06 96.45 96.42 82 79 063 32
ИнфрОблP3 18:48:53 94.65 +0.03 +0.03% 94.62 96.09 94.65 96.09 95.8 5 4 790 5
ИнфрОблP4 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 18:50:01 92.96 +0.75 +0.81% 92.21 92.16 91.81 92.96 92.29 8 7 383 6
ИнфрОблP6 18:50:01 100 −0.06 −0.06% 100.06 100.02 100 100.29 100.05 2 253 2 258 744 19
ИнфрОблP8 18:50:01 99.75 +0.15 +0.15% 99.6 99.6 99.25 99.86 99.56 518 515 742 25
ИнфрОблP9 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 18:50:01 99.92 +0.05 +0.05% 99.87 100.03 99.27 100.03 99.84 160 159 745 48
ИСТРСЫР 03 18:50:01 99.55 −0.1 −0.10% 99.65 99.57 99 99.7 99.17 433 429 407 22
ИЭКХолд1Р1 18:50:01 95.53 +0.23 +0.24% 95.3 95.58 95.21 95.84 95.57 781 746 368 188
ИЭКХолд1Р2 18:48:54 100.24 −0.68 −0.67% 100.92 100.69 100.2 100.9 100.59 1 264 1 271 417 176
Казахст05 18:50:00 88.29 −0.33 −0.37% 88.62 88.48 88.29 94.87 89.62 201 180 139 34
Казахст07 18:50:00 79.33 −0.32 −0.40% 79.65 79.64 78.8 79.64 79.18 102 80 768 30
Казахст08 18:48:53 80.24 +0.7 +0.88% 79.54 79.67 79.43 80.6 80.21 195 156 409 31
Казахст11 18:50:00 69.7 −0.16 −0.23% 69.86 69.9 69.7 70.21 70.02 3 211 2 248 391 138
Казахст12 18:50:00 72.1 −0.21 −0.29% 72.31 72.48 72.1 72.48 72.2 12 8 664 7
Казахст13 18:48:53 71.98 −0.23 −0.32% 72.21 72.58 71.43 73.49 72.26 544 393 084 120
КалинОбл17 18:50:00 96.88 +0.11 +0.11% 96.77 96.64 96.53 96.9 96.69 67 45 347 27
КалинОбл20 18:50:00 88.7 −0.1 −0.11% 88.8 88.02 87.72 88.76 88.37 134 100 650 41
КалинОбл21 18:48:53 92.27 +0.04 +0.04% 92.23 92.01 91.89 92.42 92.14 65 59 893 29
КалинОбл22 18:50:01 96.11 −0.06 −0.06% 96.17 96.02 95.81 96.13 96.02 33 31 688 17
КАМАЗ 12 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 18:48:20 98.8 −0.28 −0.28% 99.08 99.57 98.8 99.57 99.04 125 123 796 30
КАМАЗ БО11 18:48:20 98.96 −0.12 −0.12% 99.08 99.08 98.96 99.08 98.99 90 89 094 11
КАМАЗ БО13 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 18:50:00 98.88 0 0% 98.88 98.89 98.77 99.09 98.87 278 274 853 53
КАМАЗ БП10 18:50:01 98.78 −0.03 −0.03% 98.81 98.81 98.63 98.97 98.8 21 367 21 110 334 140
КАМАЗ БП11 18:50:01 100 −0.2 −0.20% 100.2 100.33 99.98 100.34 100.1 31 145 31 175 125 449
КамчКрай01 18:50:00 97.84 +0.24 +0.25% 97.6 98.08 97.59 98.09 97.97 59 23 122 14
Капитал1Р1 18:50:01 89.73 +0.21 +0.23% 89.52 89.44 89.44 89.76 89.58 146 130 785 45
Карелия 19 18:40:02 N/A 188.92 N/A N/A N/A N/A 0 0 0
КарМани 01 18:50:02 99 +0.2 +0.20% 98.8 98.87 98.8 99.14 98.96 1 339 662 553 37
КарМани 02 18:50:02 103.06 +0.1 +0.10% 102.96 103.06 102.7 103.29 102.87 1 149 827 363 58
КарМани2Р1 18:50:02 100.4 +0.3 +0.30% 100.1 100.17 100 100.4 100.17 4 650 4 658 085 173
КВС БО-01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КИВИФ 1Р02 18:50:02 90.06 0 0% 90.06 90.02 89.63 92.47 90.1 358 322 567 23
КировЗд1Р1 18:48:53 94.55 +0.05 +0.05% 94.5 94.73 94.52 95.16 94.71 233 220 685 36
КировЗд1Р2 18:50:00 98.19 +0.15 +0.15% 98.04 98.03 98 98.35 98.17 94 92 282 25
КировОбл01 18:40:02 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 18:50:01 96.2 +0.08 +0.08% 96.12 95.6 95.6 96.2 95.99 144 138 228 35
КЛВЗ 1Р01 18:50:02 96.72 +0.22 +0.23% 96.5 96.6 96.5 96.97 96.68 638 616 841 61
КОМИ 14 об 18:50:00 99.13 0 0% 99.13 99.12 99.12 99.13 99.13 88 43 617 7
КОРПСАН 01 18:50:01 100.02 +0.2 +0.20% 99.82 100 99.89 100.12 100.07 212 212 156 50
Краснод 20 18:50:00 92.69 −0.01 −0.01% 92.7 92.11 91.71 92.73 91.95 138 76 132 29
КраснодКр1 18:50:00 98.38 −0.15 −0.15% 98.53 98.33 98.23 98.45 98.33 261 102 656 31
КраснодКр2 18:48:20 95.02 −0.21 −0.22% 95.23 95.2 95.02 95.4 95.5 125 59 462 29
КраснодКр3 18:48:52 89.26 +0.04 +0.04% 89.22 89.76 89.03 89.76 89.19 123 109 707 22
КрасЯрКр13 18:50:00 97.26 −0.21 −0.22% 97.47 97.45 97.26 97.45 97.37 7 3 408 2
КрасЯрКр14 18:50:00 96.15 −0.55 −0.57% 96.7 96.69 96.15 96.7 96.68 198 95 711 16
КрасЯрКр15 18:50:00 95.53 +0.15 +0.16% 95.38 95.53 95.53 95.53 95.53 11 2 102 8
КрасЯрКр16 18:50:00 97.61 −0.4 −0.41% 98.01 97.68 97.61 98.29 98.06 6 1 765 5
КрасЯрск13 18:48:53 93.32 −0.27 −0.29% 93.59 92.35 92.31 93.6 93.17 415 193 327 19
КРАУС Б1P1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 18:50:02 95.9 −0.01 −0.01% 95.91 95.9 95.9 95.91 95.9 41 31 455 3
Кузина1P02 18:50:01 95.15 −0.45 −0.47% 95.6 95.04 95.02 95.93 95.55 155 148 099 44
Курск35001 18:48:20 94.71 −0.02 −0.02% 94.73 94.92 94.71 95.58 95.05 579 165 107 44
КЧР 2017 18:50:00 97.69 −0.06 −0.06% 97.75 97.58 97.35 97.74 97.66 211 103 028 32
Кыргыз. 01 18:40:02 95 −4.9978 −5.00% 99.9978 94.1001 94 95 94.2391 151 14 757 8
Кыргыз. 02 18:50:00 98.98 +0.1 +0.10% 98.88 98.88 98.7 99.37 98.93 1 858 183 819 223
ЛаймЗайм01 18:50:02 98.61 −0.08 −0.08% 98.69 98.68 98.5 98.68 98.5 2 227 1 316 220 162
ЛаймЗайм02 18:50:02 101.43 0 0% 101.43 101.47 101.43 101.62 101.52 337 239 476 54
ЛаймЗайм03 18:50:02 96.74 +0.2 +0.21% 96.54 96.57 96.57 96.76 96.69 451 392 469 40
ЛаймЗайм04 18:50:02 98.84 +0.2 +0.20% 98.64 98.64 98.6 98.84 98.75 1 083 1 069 435 104
ЛайфСтр П2 18:50:01 91.43 +0.13 +0.14% 91.3 91.47 91.01 91.47 91.1 495 450 967 48
ЛамбумБП01 18:48:52 99.46 +0.42 +0.42% 99.04 99.47 99.08 99.47 99.43 13 64 629 6
ЛевенгукБ1 18:48:20 96.77 −0.46 −0.47% 97.23 97.19 96.77 97.19 96.95 35 33 933 6
ЛЕГЕНДА1P4 18:50:00 96.8 +0.62 +0.64% 96.18 96.21 96.14 96.97 96.53 2 602 2 511 787 184
ЛЕГЕНДА2P1 18:50:01 102.5 +0.79 +0.78% 101.71 102.49 102.49 102.5 102.5 81 83 024 4
ЛипецкОб10 18:50:00 94.5 −0.16 −0.17% 94.66 94.49 94.49 94.5 94.5 2 567 2
ЛипецкОб11 18:50:00 96.86 −0.01 −0.01% 96.87 97.71 96.86 97.71 97.5 4 780 4
ЛипецкОб12 18:50:00 N/A 94 N/A N/A N/A N/A 0 0 0
ЛИТАНА 1P1 18:48:43 100.05 +0.1 +0.10% 99.95 99.95 99.87 100.1 100.03 2 628 2 628 703 106
ЛКМБ-РТ1P1 18:48:53 N/A 98.77 N/A N/A N/A N/A 0 0 0
ЛКЭвол1Р01 18:48:54 100.13 +0.07 +0.07% 100.06 100.03 100 100.17 100.03 1 366 1 252 614 89
Локосерв 1 18:40:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 18:50:00 97.03 +0.08 +0.08% 96.95 96.92 96.8 97.1 96.88 6 937 2 688 232 192
ЛСР БО 1Р5 18:50:00 96.52 −0.08 −0.08% 96.6 96.52 96.1 96.65 96.38 5 232 2 017 014 241
ЛСР БО 1Р6 18:48:53 90.75 −0.25 −0.27% 91 91.33 90.5 91.35 90.63 14 114 10 232 834 111
ЛСР БО 1Р7 18:50:00 90.28 −0.07 −0.08% 90.35 90.41 90.06 90.75 90.27 830 749 238 108
ЛСР БО 1Р8 18:50:01 95.45 −0.04 −0.04% 95.49 95.65 95.22 95.65 95.45 1 451 1 385 045 161
ЛСР БО 1Р9 18:50:02 99.95 −0.05 −0.05% 100 100 99.9 100 99.95 17 618 17 609 772 275
ЛТрейд 1P2 18:50:00 98.51 +0.12 +0.12% 98.39 98.51 98.4 98.54 98.44 81 39 884 28
ЛТрейд 1P3 18:50:00 89.9 −0.31 −0.34% 90.21 90.39 89.83 90.49 89.98 1 125 1 012 303 85
ЛТрейд 1P4 18:48:53 100.67 −0.81 −0.80% 101.48 100.03 100.03 101.49 100.79 290 292 289 63
ЛТрейд 1P5 18:48:53 102.34 +0.58 +0.57% 101.76 101.44 100.35 104.97 101.8 728 741 119 119
ЛТрейд 1P6 18:48:53 93.41 +0.05 +0.05% 93.36 93.51 93.01 94.1 93.79 301 282 302 43
ЛТрейд 1P7 18:48:53 92.47 −0.52 −0.56% 92.99 93.7 92.24 93.7 92.67 294 272 459 67
ЛТрейд 1P8 18:48:53 91.88 +0.15 +0.16% 91.73 92.52 91.07 92.52 91.5 723 661 533 141
ЛТрейд 1P9 18:48:53 90.98 +0.24 +0.26% 90.74 91.7 90.62 91.7 91.02 502 456 924 107
ЛТрейд1P10 18:50:01 100.66 +0.28 +0.28% 100.38 100.38 100.35 100.8 100.56 1 388 1 395 772 187
ЛТрейд1P11 18:50:01 100.99 +0.08 +0.08% 100.91 100.92 100.65 101.08 100.9 2 471 2 493 230 310
ЛУКОЙЛ 26 19:12:59 100.3 +0.49 +0.49% 99.81 99.9995 99.75 100.3 99.9941 52 4 790 552 19
ЛУКОЙЛ 27 19:18:34 95.8999 +0.5849 +0.61% 95.315 96.7997 95.8999 96.7997 96.1088 9 796 917 5
ЛУКОЙЛ 30 19:18:30 94.1915 +0.0115 +0.01% 94.18 93.669 93.6689 94.99 94.3958 32 2 782 982 18
ЛУКОЙЛ 31 19:18:34 91.7908 +0.3908 +0.43% 91.4 92.1897 90.9633 92.1897 91.5644 69 5 820 809 20
Магнит1P05 18:48:53 99.4 +0.09 +0.09% 99.31 99.59 99.1 99.8 99.37 350 347 784 61
Магнит2Р04 18:50:00 99.3 0 0% 99.3 99.35 99.26 99.35 99.31 850 844 136 36
Магнит4P01 18:50:01 92.84 +0.08 +0.09% 92.76 92.66 92.64 92.98 92.84 627 582 080 79
Магнит4P03 18:48:53 92.35 +0.05 +0.05% 92.3 92.92 92.3 92.99 92.77 108 100 194 36
МаниКап1Р1 18:45:14 94.28 +0.13 +0.14% 94.15 94.4 94.1 94.4 94.21 492 463 525 149
МаниКап1Р2 18:48:43 98.48 −0.12 −0.12% 98.6 98.62 97.61 98.65 98.33 866 851 570 121
МаниКап1Р3 18:50:02 100.32 −0.01 −0.01% 100.33 100.26 100.06 100.33 100.27 1 621 1 625 387 206
МаниМен 02 18:50:02 99.64 +0.01 +0.01% 99.63 99.58 99.55 99.68 99.62 1 427 1 421 563 105
МаниМен 03 18:48:43 97.53 −0.36 −0.37% 97.89 97.89 96.81 97.89 97.26 1 122 1 091 304 197
Маныч01 18:50:02 96.39 −0.23 −0.24% 96.62 96.76 96.02 96.9 96.31 441 424 706 102
Маныч02 18:50:00 91.43 −0.07 −0.08% 91.5 91.5 91 91.5 91.01 1 019 927 378 181
МаэстроБ1 18:48:43 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 18:48:52 96.57 −0.12 −0.12% 96.69 97.43 96.09 97.43 96.59 94 90 795 15
МБЭС 1P-02 18:48:53 98.51 −0.15 −0.15% 98.66 98.7 98.16 98.73 98.64 1 465 1 445 006 100
МБЭС 2P-01 18:48:53 91.08 −0.21 −0.23% 91.29 91.26 91.08 91.49 91.23 73 66 599 18
МБЭС 2P-02 18:48:54 101.25 0 0% 101.25 101.24 100.95 101.25 101.24 1 995 2 019 720 44
МВ ФИН 1Р2 18:49:10 97.4 +0.11 +0.11% 97.29 97.41 97.31 97.52 97.48 43 993 42 882 206 480
МВ ФИН 1Р3 18:50:01 93.65 +0.49 +0.53% 93.16 93.16 92.6 93.65 93.36 18 927 17 671 056 1 052
МВ ФИН 1Р4 18:50:01 94 +0.01 +0.01% 93.99 94.07 93.83 94.09 93.99 15 916 14 958 729 620
МгдОбл2022 18:48:53 93.4 −0.1 −0.11% 93.5 93.85 93.4 94 93.77 118 110 644 34
МгдОбл2023 18:50:01 100.14 −0.18 −0.18% 100.32 100.79 100.14 100.79 100.18 10 220 10 238 627 68
МГКЛ 1P1 18:48:53 114.55 +0.19 +0.17% 114.36 116.2 113.73 116.51 114.07 306 349 053 29
МГКЛ 1P2 18:50:01 N/A 109.14 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 18:48:53 99.27 −0.72 −0.72% 99.99 100.1 98.71 100.1 99.45 116 115 359 21
МГКЛ 1P4 18:50:01 97.88 −0.05 −0.05% 97.93 97.41 97.2 97.9 97.81 696 680 792 39
МГКЛ 1P5 18:50:01 104.42 +0.47 +0.45% 103.95 104.23 103.75 104.5 104.27 3 407 3 552 538 111
МГор73-об 18:48:53 92.4 +0.58 +0.63% 91.82 92.05 92.05 92.53 92.36 9 8 312 7
МГор74-об 18:48:53 81.39 0 0% 81.39 81.49 81.31 81.6 81.43 3 247 2 643 889 101
МДС кл.А1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 18:40:02 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 18:50:01 101.8 +0.08 +0.08% 101.72 101.65 101.65 101.8 101.74 1 770 1 800 771 141
Мегафон2P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 18:48:53 95.3 −0.04 −0.04% 95.34 95.33 95.14 95.51 95.31 373 355 488 31
Медси 1P01 18:50:01 95.43 −0.05 −0.05% 95.48 95.04 94.83 95.46 95.24 77 73 333 14
Медси 1P02 18:48:53 92.41 +0.5 +0.54% 91.91 92.25 92.02 92.6 92.44 965 892 046 82
Медси 1P03 18:48:53 93.41 −0.1 −0.11% 93.51 93.52 93 93.52 93.11 207 192 734 37
МежИнБ01P1 18:50:00 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 18:40:02 N/A 92 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 18:50:00 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 18:40:02 N/A 82.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 19:18:35 91.7995 −0.1004 −0.11% 91.8999 91.9 91.3557 92.1989 91.5543 131 11 049 883 15
МЕТАЛИН1P1 18:50:01 N/A 100.212 N/A N/A N/A 99.0342 0 0 0
МЕТАЛИН1P2 18:48:53 93.2395 +0.9695 +1.05% 92.27 94.6122 92.6099 94.6122 93.5975 14 165 344 5
МЕТАЛИН1P3 18:48:53 99.9915 +3.7207 +3.86% 96.2708 99.9915 99.9915 99.9915 97.1114 1 12 671 1
МЕТАЛИН1P4 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 18:49:11 98.7161 −0.2782 −0.28% 98.9943 95 95 101.4078 99.5983 4 50 247 4
МЕТАЛИН1P6 18:50:01 100.34 −0.06 −0.06% 100.4 100.25 100.22 100.39 100.3 8 055 8 077 016 32
МЕТАЛИНБ03 18:50:00 91.3 −0.84 −0.91% 92.14 92.1 91 93.19 92.14 956 880 840 33
МЕТАЛИНБ04 18:48:52 87.7 −0.13 −0.15% 87.83 87.26 87.26 87.84 87.75 114 100 032 25
МЕТАЛИНБ09 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 18:50:00 N/A 91 N/A N/A N/A N/A 0 0 0
МигКр 01К 18:50:02 99.64 +0.34 +0.34% 99.3 99.68 99.5 99.68 99.63 589 46 945 19
МигКр 02 18:50:02 95.18 +0.06 +0.06% 95.12 95.35 95.16 95.38 95.3 46 43 838 16
МигКр 03 18:50:02 98.49 +0.19 +0.19% 98.3 98.33 98.33 98.73 98.48 159 156 587 22
МигКр 04 18:50:02 101.29 0 0% 101.29 101.33 101 101.33 101.27 885 896 257 58
МИКРАН БО1 18:48:53 94.81 +0.72 +0.77% 94.09 94.34 94.05 95.05 94.46 224 211 580 14
МиратФ1Р1 18:50:00 97.9 −0.05 −0.05% 97.95 97.92 97.76 98.11 97.93 369 361 367 44
МКБ 1P3 18:50:00 98.12 −0.13 −0.13% 98.25 98.21 97.85 98.25 98.16 3 389 3 326 738 171
МКБ 1P4 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 19:06:39 99.75 −0.25 −0.25% 100 100 99.75 100.0001 99.9972 178 16 398 929 8
МКБ ЗО25-2 18:48:54 N/A 98.5 N/A N/A N/A N/A 0 0 0
МКБ ЗО26-1 18:48:54 93 N/A 91.6847 91.6847 94.6 92.9044 183 16 781 822 66
МКБ ЗО26-2 19:11:36 93.6 −0.2389 −0.25% 93.8389 93.9899 93.6 93.99 93.6608 102 8 801 679 14
МКЛизинг1 18:50:01 99.82 −0.16 −0.16% 99.98 99.98 99.15 99.98 99.65 3 671 3 657 975 336
МЛФТ БО-01 18:50:02 101.64 +0.05 +0.05% 101.59 101.62 101.02 101.66 101.39 517 524 174 81
МЛФТ БО-02 18:50:02 99.11 −0.01 −0.01% 99.12 99.03 99.03 99.37 99.26 209 207 455 70
ММК ЗО2024 19:16:29 99.5 −0.3449 −0.35% 99.8449 99.5552 99.5 100.2499 99.5222 104 9 535 884 11
ММЦБ П01-1 18:48:52 96.52 +1.43 +1.50% 95.09 95.95 95.94 96.52 96.31 204 196 480 14
ММЦБ П01-2 18:50:01 98.16 +0.36 +0.37% 97.8 97.64 97.1 98.29 97.49 148 144 291 31
МосКред 15 18:48:20 92.06 −7.93 −7.93% 99.99 96.7 92.06 96.7 95.34 14 13 347 3
МОСМСП2 03 18:50:01 107.14 +3.45 +3.33% 103.69 96.52 96.52 109.94 103.52 26 19 153 13
МосОб34013 18:50:00 95.45 −0.05 −0.05% 95.5 95.16 95.15 95.5 95.48 167 63 781 11
МосОб34014 18:50:00 93.25 −0.69 −0.73% 93.94 93.93 93.25 93.93 93.64 281 184 199 20
МосОб35015 18:50:00 88.75 −0.37 −0.42% 89.12 89.19 88.11 89.19 88.73 108 67 082 35
МосОб35016 18:50:00 91.9 +1.54 +1.70% 90.36 91.52 91.52 91.9 91.71 2 1 376 2
МосОбл2019 18:48:52 96.94 −0.04 −0.04% 96.98 97 96.7 97 96.98 734 177 954 49
МОСТРЕСТ 7 18:50:00 71.09 +0.05 +0.07% 71.04 71.3 70.77 71.3 70.98 31 22 003 15
МОСТРЕСТ 8 18:50:00 71.04 +0.38 +0.54% 70.66 71.02 71.02 71.04 71.03 2 1 421 2
МоторТ1Р03 18:50:00 92.15 −0.09 −0.10% 92.24 92.17 92.15 92.31 92.2 99 91 281 11
МоторТ1Р04 18:50:01 100.38 −0.01 −0.01% 100.39 100.48 100 100.49 100.17 1 388 1 390 351 105
МОЭК БО1P1 18:48:52 95.99 0 0% 95.99 95.29 95.29 95.99 95.64 6 5 738 3
МОЭК БО1P2 18:50:00 95.72 −0.03 −0.03% 95.75 95.7 95.7 95.72 95.72 11 10 529 2
МОЭК БО1P3 18:50:00 97 −0.15 −0.15% 97.15 96.55 96.55 97.49 97.09 18 17 476 5
МОЭК БО1P4 18:50:00 94.47 −0.42 −0.44% 94.89 94.89 93.45 94.9 94.22 285 268 516 37
МОЭК БО1P5 18:48:53 N/A 95 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 18:50:00 95.37 +0.58 +0.61% 94.79 95.51 94.92 95.74 95.38 103 81 865 24
МСБЛиз2P06 18:50:01 99.66 +0.1 +0.10% 99.56 99.48 99.48 99.7 99.56 399 110 321 44
МСБЛиз2Р02 18:48:52 100.15 −0.22 −0.22% 100.37 100.03 100.01 100.98 100.52 338 7 131 51
МСБЛиз3P01 18:50:01 95.15 −0.08 −0.08% 95.23 95.22 94.97 95.4 95.24 348 331 420 52
МСБЛиз3P02 18:50:01 99.88 −0.06 −0.06% 99.94 99.96 99.75 99.97 99.84 1 464 1 461 617 224
МСБЛиз3P03 18:50:02 100.05 0 0% 100.05 100.05 100.03 100.1 100.07 2 409 2 410 609 146
МСПБанкС01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 18:50:00 94.4 +0.25 +0.27% 94.15 94.1 93.81 94.58 94.23 1 011 952 705 129
МТС 1P-09 18:50:00 97.37 +0.02 +0.02% 97.35 97.35 97.12 97.4 97.31 708 688 972 71
МТС 1P-10 18:50:00 93.1 −0.25 −0.27% 93.35 93.04 92.74 93.35 93.03 1 109 1 031 649 117
МТС 1P-11 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 18:50:00 83.23 +0.12 +0.14% 83.11 83.12 82.72 84 83.1 1 464 1 216 609 194
МТС 1P-15 18:50:00 84.76 −0.01 −0.01% 84.77 84.42 83.74 84.76 84.61 45 38 075 15
МТС 1P-16 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 18:48:53 95.28 +0.16 +0.17% 95.12 95.61 95.08 95.61 95.18 2 084 1 983 530 142
МТС 1P-21 18:48:53 91.33 +0.18 +0.20% 91.15 91.38 91.1 91.39 91.24 1 049 957 070 115
МТС 1P-22 18:50:01 98.31 +0.03 +0.03% 98.28 98.25 98.1 98.36 98.22 2 127 2 089 117 107
МТС 1P-23 18:50:01 96.28 +0.05 +0.05% 96.23 96.21 96.11 96.3 96.27 1 172 1 128 299 127
МТС 1P-24 18:50:01 95.32 −0.25 −0.26% 95.57 95.55 95.03 95.58 95.42 673 642 181 51
МТС 1P-25 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 18:50:01 99.86 +0.1 +0.10% 99.76 99.59 99.57 99.89 99.64 2 701 2 691 212 89
МТС 2P-02 18:50:01 99.55 −0.14 −0.14% 99.69 99.53 99.53 99.65 99.55 12 378 12 322 259 67
МТС 2P-04 18:50:02 100 −0.09 −0.09% 100.09 100.1 100 100.1 99.98 489 489 421 17
МТС 2P-05 18:50:02 100.1 +0.1 +0.10% 100 100 99.96 100.2 100.01 140 792 140 847 551 137
МТС БО-02 18:48:20 N/A 88 N/A N/A N/A N/A 0 0 0
МТС-Банк02 18:48:53 94.03 +0.43 +0.46% 93.6 93.27 92.55 94.52 93.45 4 588 4 287 600 250
МТС-Банк03 18:50:01 100.79 −0.01 −0.01% 100.8 100.88 100.69 100.9 100.74 30 973 31 212 774 204
МФ МарЭл17 18:50:00 98.11 −0.04 −0.04% 98.15 98.2 97.83 98.5 98.17 163 40 003 28
МФК ЦФПО02 18:48:43 98.72 +0.1 +0.10% 98.62 98.45 98.45 98.72 98.62 394 388 555 38
МФКузбас17 18:48:20 98 +0.62 +0.64% 97.38 97.99 97.7 98 97.91 59 14 442 11
МэйлБ1Р1 18:50:00 86.45 −0.31 −0.36% 86.76 86.74 86.3 86.8 86.45 1 589 1 373 681 131
МэйлЗО25 19:01:26 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 18:50:00 97.43 −1.07 −1.09% 98.5 99.39 97.07 99.39 97.48 1 416 138 032 146
НафттрнБО2 18:48:43 99.78 −0.02 −0.02% 99.8 99.55 99.48 99.89 99.66 24 63 695 15
НафттрнБО3 18:50:02 91.81 +0.31 +0.34% 91.5 91.95 91.36 91.95 91.58 487 445 996 75
НафттрнБО4 18:50:02 104.41 −0.48 −0.46% 104.89 104.38 103.28 105.71 104.26 778 811 145 126
НафттрнБО5 18:50:02 102.55 −0.25 −0.24% 102.8 102.28 102.26 102.85 102.67 1 063 1 091 364 193
Неолизинг1 18:50:01 99.32 +0.17 +0.17% 99.15 99.35 99.32 99.37 99.37 50 49 683 4
НЗРМ БО-01 18:50:01 99.95 −0.04 −0.04% 99.99 99.9 99.8 99.95 99.92 37 36 971 17
НижгорОб13 18:48:20 99.61 +0.03 +0.03% 99.58 100.27 99.41 102.99 100.41 1 208 242 589 91
НижгорОб14 18:50:00 95.1 +0.07 +0.07% 95.03 94.71 94.11 95.47 94.6 237 156 935 42
НижгорОб15 18:48:53 89.89 +0.19 +0.21% 89.7 89.85 89.56 89.89 89.73 210 188 442 37
НижгорОб16 18:48:53 90.09 +0.02 +0.02% 90.07 90.1 89.9 90.12 90.08 8 7 206 7
НИКА 1Р01 18:50:01 96.83 +0.03 +0.03% 96.8 96.47 96.4 96.84 96.72 205 170 509 57
НИКА 1Р02 18:48:53 94.23 −0.16 −0.17% 94.39 94.8 94.2 94.8 94.37 398 375 579 87
НИКА 1Р03 18:48:54 99.9 −0.01 −0.01% 99.91 99.93 99.85 99.94 99.92 1 996 1 994 313 160
НКК 11 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 18:50:00 93 −0.75 −0.80% 93.75 93.75 92.51 93.76 93.26 220 205 171 53
НКНХ 1Р-02 18:48:53 87.4 −0.69 −0.78% 88.09 87.4 87.4 87.4 87.4 299 261 326 8
НЛМКЗО26-Д 19:18:27 99.25 −0.2467 −0.25% 99.4967 100 99 100 99.0574 426 38 878 037 11
НоваБевБП2 18:48:52 98.9 +0.19 +0.19% 98.71 98.85 98.68 98.94 98.85 290 143 333 51
НоваБевБП3 18:50:00 95.98 +0.01 +0.01% 95.97 95.67 95.67 95.99 95.93 501 240 304 33
НоваБевБП4 18:50:00 91.04 −0.01 −0.01% 91.05 91 90.7 91.06 91 1 449 1 317 058 182
НоваБевБП5 18:50:01 91.39 −0.23 −0.25% 91.62 91.62 91.22 91.83 91.4 2 018 1 844 354 253
НоваБевБП6 18:50:02 100 N/A 100.6 99.9 101.5 99.87 27 443 27 455 870 337
НОВАТЭК1Р1 18:48:53 91.26 −0.11 −0.12% 91.37 91.5 91.06 91.87 91.3 1 307 1 193 245 241
Новосиб 20 18:50:00 96.2 0 0% 96.2 96.69 95.09 96.79 96.18 211 71 030 21
Новосиб 21 18:48:53 91.94 +0.2 +0.22% 91.74 92.03 91.94 92.3 92.19 167 123 169 14
Новосиб 22 18:48:53 96.5 −0.41 −0.42% 96.91 96.58 96.5 96.88 96.57 38 36 698 10
Новосиб 23 18:50:01 97.95 −0.02 −0.02% 97.97 98.24 97.94 98.24 98.04 1 516 1 486 227 102
Новосиб10 18:50:00 89.9 −0.12 −0.13% 90.02 90.03 89.9 90.04 90.03 15 7 427 3
Новотр 1Р1 18:48:52 97.51 −0.18 −0.18% 97.69 97.65 97 97.65 97.45 4 428 1 618 240 168
Новотр 1Р2 18:48:53 93.84 −0.1 −0.11% 93.94 94.08 93.5 94.18 93.83 931 873 538 163
Новотр 1Р3 18:50:01 92.5 −0.35 −0.38% 92.85 93.15 92.37 93.28 92.84 1 063 986 885 171
Новотр 1Р4 18:48:53 95.75 −0.17 −0.18% 95.92 95.92 95.75 96.14 95.99 4 269 4 097 873 103
Новотр 1Р5 18:50:01 98.8 0 0% 98.8 99 98.65 99 98.88 3 033 2 998 895 137
Новсиб 8об 18:50:00 94.98 −0.05 −0.05% 95.03 95.08 93.71 95.08 94.39 6 1 699 5
Новсиб 9об 18:40:02 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 18:50:01 96.62 +0.07 +0.07% 96.55 96.55 96.27 96.62 96.55 253 244 280 55
НовТехнБ2 18:50:01 92.33 −0.01 −0.01% 92.34 92.35 91.9 92.4 92.3 2 315 2 136 853 296
НовТехнБ3 18:50:02 99.97 −0.02 −0.02% 99.99 99.99 99.97 99.99 99.99 6 644 6 643 018 240
НорНик БО9 18:50:01 100.45 +0.03 +0.03% 100.42 100.58 100.25 100.58 100.43 2 680 2 691 522 78
НорНикБ1P1 18:50:00 96.88 −0.02 −0.02% 96.9 96.94 96.74 97.05 96.81 3 390 3 281 731 157
НорНикБ1P2 18:48:53 93.92 −0.2 −0.21% 94.12 94.12 93.67 94.12 93.98 7 894 7 418 793 96
НорНикБ1P5 18:48:53 N/A N/A N/A N/A N/A 99.75 0 0 0
НорНикБ1P7 18:50:02 100.8 +0.2 +0.20% 100.6 100.6 100.6 100.94 100.68 300 703 302 851 869 444
НорНикЗ25Д 19:18:35 96.9777 −0.0123 −0.01% 96.99 97.0353 96.1 97.0895 96.6613 30 2 671 662 12
НорНикЗ26Д 19:07:40 94.2 −0.05 −0.05% 94.25 94.7001 94 94.7001 94.0775 1 917 166 155 853 18
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 18:49:11 N/A 102.99 N/A N/A N/A N/A 0 0 0
ОГК-2 2Р01 18:48:53 94.48 −0.19 −0.20% 94.67 94.67 93 94.88 93.62 74 69 277 16
ОДК 01 18:49:42 93.08 +0.12 +0.13% 92.96 93.07 93.07 93.08 93.07 44 40 953 16
ОДК 03 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 18:48:53 100.36 +0.99 +1.00% 99.37 99.84 99.44 100.81 100.3 248 248 748 30
Озон 1Р02 18:48:53 99.36 +0.28 +0.28% 99.08 99.08 99.08 99.39 99.32 85 84 420 26
ОйлРесур01 18:50:02 100.08 +0.01 +0.01% 100.07 100.09 100.01 100.1 100.06 37 936 37 960 175 1 542
ОйлРесур02 18:50:01 95.64 −0.55 −0.57% 96.19 96.54 95.28 96.54 95.5 562 536 685 97
ОйлРесур03 18:50:01 95 −0.26 −0.27% 95.26 95.17 94.8 95.32 95.18 786 748 081 114
О'КЕЙ Б1Р2 18:48:52 94.47 −0.23 −0.24% 94.7 94.7 93.95 94.94 94.49 1 205 1 138 642 85
О'КЕЙ Б1Р3 18:50:00 97.22 +0.02 +0.02% 97.2 97.36 96.8 97.36 97.05 7 391 2 689 782 206
О'КЕЙ Б1Р4 18:50:00 84.5 −0.01 −0.01% 84.51 84.5 84.5 84.53 84.5 108 91 261 11
О'КЕЙ Б1Р5 18:48:53 91.99 +0.09 +0.10% 91.9 91.95 91.77 92.18 91.96 881 810 137 140
О'КЕЙ Б1Р6 18:50:02 99.93 −0.02 −0.02% 99.95 99.95 99.7 99.95 99.9 4 264 4 259 549 241
О'КЕЙ Ф1Р1 18:45:24 91.17 −0.03 −0.03% 91.2 91.2 90.84 91.29 91.11 2 036 1 854 912 305
ОмскОб20 18:50:00 91.25 0 0% 91.25 91.28 91.15 91.28 91.25 369 336 696 38
Оренб35003 18:50:00 100.21 +0.12 +0.12% 100.09 100.09 99.21 100.25 99.93 206 82 342 62
Оренб35004 18:50:00 90.87 +0.33 +0.36% 90.54 89.49 89.35 97 91.54 118 108 022 48
ОткрБРСО3 18:50:00 59 +2.98 +5.32% 56.02 58.96 58.81 59 58.83 193 113 542 9
ОткрБРСО5 18:50:01 36.74 +0.45 +1.24% 36.29 33.09 33.09 36.89 34.84 106 36 930 6
ОткрБРСО6 18:48:53 60 −0.57 −0.94% 60.57 60.12 60 60.12 60.1 297 178 487 7
ОткрФКББ02 18:48:20 N/A 87.14 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 18:50:00 N/A 91.93 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 18:50:00 91.27 +0.85 +0.94% 90.42 82.12 82.12 91.27 89.43 5 4 472 5
ОткрФКБП08 18:48:53 99 −0.11 −0.11% 99.11 98.5 98.5 99.01 98.74 97 95 780 9
ОткрФКБП09 18:50:00 97.63 −0.37 −0.38% 98 97.96 97.63 98 97.96 111 108 735 7
ОткрФКБП6 18:50:00 89.78 +0.36 +0.40% 89.42 89.72 89.42 90.07 89.74 54 48 461 16
ОткрФКИО13 18:40:03 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 18:48:53 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 18:48:53 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 19:01:18 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 19:18:34 88.276 −0.224 −0.25% 88.5 88.538 88.1 88.539 88.52 54 702 48 278 719 1 635
ОФЗ 26212 19:18:34 82.659 −0.031 −0.04% 82.69 82.75 82.222 82.75 82.501 46 239 38 147 631 894
ОФЗ 26218 19:18:33 78.554 −0.526 −0.67% 79.08 79.079 78.38 79.176 78.479 128 156 100 575 621 1 041
ОФЗ 26219 19:18:32 89.164 +0.064 +0.07% 89.1 89.195 88.65 89.248 88.861 71 918 63 967 208 833
ОФЗ 26221 19:18:19 71.89 −0.55 −0.76% 72.44 72.698 71.82 72.8 71.981 288 995 208 022 180 3 396
ОФЗ 26222 19:18:24 96.897 −0.046 −0.05% 96.943 96.943 96.835 96.96 96.872 284 949 276 034 833 1 487
ОФЗ 26224 19:18:34 77.71 −0.09 −0.12% 77.8 77.925 77.31 77.928 77.533 51 786 40 151 224 482
ОФЗ 26225 19:18:25 67.618 −0.58 −0.85% 68.198 68.396 67.401 68.503 67.582 240 979 162 857 478 1 947
ОФЗ 26226 19:18:28 88.96 −0.34 −0.38% 89.3 89.3 88.89 89.388 89.075 969 694 863 124 962 875
ОФЗ 26227 19:18:30 98.45 +0.009 +0.01% 98.441 98.425 98.425 98.54 98.49 1 092 356 1 075 886 620 2 513
ОФЗ 26228 19:18:29 77.602 −0.525 −0.67% 78.127 78 77.514 78.199 77.87 123 249 95 973 400 1 023
ОФЗ 26229 19:18:34 90.699 −0.231 −0.25% 90.93 90.96 90.5 91.019 90.74 52 229 47 392 741 1 097
ОФЗ 26230 19:18:22 64.5 −0.8 −1.23% 65.3 65.3 64.43 65.467 64.619 703 300 454 464 293 4 095
ОФЗ 26231 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 19:18:28 80.649 −0.163 −0.20% 80.812 80.822 80.52 80.954 80.741 68 366 55 199 269 638
ОФЗ 26233 19:18:32 59.249 −0.651 −1.09% 59.9 60 59.018 60 59.338 286 947 170 269 019 5 741
ОФЗ 26234 19:18:34 89.513 −0.077 −0.09% 89.59 89.735 89.385 89.74 89.49 667 603 597 412 996 1 573
ОФЗ 26235 19:18:33 68.128 −0.391 −0.57% 68.519 68.697 67.71 68.846 67.752 128 352 87 002 901 738
ОФЗ 26236 19:18:19 77.298 +0.048 +0.06% 77.25 77.28 76.86 77.5 77.077 40 497 31 213 683 518
ОФЗ 26237 19:18:34 77.487 −0.053 −0.07% 77.54 77.539 77.153 77.54 77.238 39 491 30 502 088 430
ОФЗ 26238 19:18:34 59.149 −0.942 −1.57% 60.091 60.091 59.071 60.158 59.526 2 568 829 1 529 112 798 31 737
ОФЗ 26239 19:18:33 71.35 −0.618 −0.86% 71.968 72.24 71.3 72.24 71.348 56 641 40 412 185 466
ОФЗ 26240 19:18:28 62.429 −0.591 −0.94% 63.02 63.056 62.223 63.056 62.687 150 001 94 031 798 3 181
ОФЗ 26241 19:18:34 81.188 −0.47 −0.58% 81.658 81.925 81 82.04 81.502 114 738 93 513 259 4 531
ОФЗ 26242 19:18:30 84.297 −0.331 −0.39% 84.628 84.73 83.98 84.734 84.222 96 242 81 057 232 2 701
ОФЗ 26243 19:18:31 77.198 −0.862 −1.10% 78.06 78.1 77.115 78.17 77.468 4 882 015 3 776 944 233 12 939
ОФЗ 26244 19:18:33 88.996 −0.894 −0.99% 89.89 89.97 88.86 90.278 89.016 2 336 056 2 079 461 019 7 734
ОФЗ 29006 19:18:26 101.002 −0.008 −0.01% 101.01 101.089 100.962 101.136 100.985 212 303 214 447 921 396
ОФЗ 29007 19:18:33 104.318 +0.216 +0.21% 104.102 104.102 104 104.318 104.11 4 188 4 360 117 127
ОФЗ 29008 19:18:21 104.879 +0.08 +0.08% 104.799 104.799 104.511 104.885 104.767 6 323 6 624 418 231
ОФЗ 29009 19:18:33 104.481 −0.24 −0.23% 104.721 105.022 104.481 105.022 104.765 3 065 3 211 042 134
ОФЗ 29010 19:18:16 104.999 +0.198 +0.19% 104.801 104.848 104.69 105 104.843 5 352 5 611 210 86
ОФЗ 29013 19:15:14 99.238 +0.138 +0.14% 99.1 99.168 99.1 99.24 99.22 1 191 1 181 706 51
ОФЗ 29014 19:16:41 100.037 +0.047 +0.05% 99.99 99.99 99.93 100.04 99.95 1 063 002 1 062 486 624 1 172
ОФЗ 29015 19:18:34 99.699 +0.14 +0.14% 99.559 99.821 99.453 99.975 99.608 7 633 7 603 083 104
ОФЗ 29016 19:18:31 99.805 −0.031 −0.03% 99.836 99.801 99.693 99.84 99.72 1 814 812 1 809 736 558 204
ОФЗ 29017 19:18:30 98.858 +0.001 0% 98.857 98.825 98.721 98.858 98.803 1 279 1 263 690 21
ОФЗ 29018 19:16:55 99.201 +0.264 +0.27% 98.937 98.919 98.871 102.886 98.997 337 333 619 30
ОФЗ 29019 19:18:23 99.494 +0.124 +0.12% 99.37 99.12 99.047 99.494 99.299 3 558 3 533 065 123
ОФЗ 29020 19:18:17 99.7 −0.119 −0.12% 99.819 99.7 99.651 99.7 99.691 15 094 15 047 308 62
ОФЗ 29021 19:17:23 98.795 −0.003 0% 98.798 98.999 98.78 99 98.833 1 456 1 439 006 49
ОФЗ 29022 19:18:33 98.779 −0.003 0% 98.782 98.78 98.715 98.999 98.78 677 668 743 32
ОФЗ 29023 19:18:21 98.397 +0.358 +0.37% 98.039 97.974 97.774 98.397 98.027 3 333 3 267 227 65
ОФЗ 29024 19:18:32 97.847 +0.407 +0.42% 97.44 97.604 97.3 97.847 97.507 3 264 095 3 182 728 760 337
ОФЗ 29025 19:18:28 97.3 −0.094 −0.10% 97.394 97.397 97.3 97.5 97.374 9 786 9 528 980 131
ОФЗ 46011 19:14:46 340.625 +4.923 +1.47% 335.702 384.213 335.757 384.215 367.402 31 56 947 19
ОФЗ 46012 19:18:30 102.568 −0.257 −0.25% 102.825 105.398 102.016 105.398 103.451 22 21 621 13
ОФЗ 46020 19:18:35 66.263 −0.273 −0.41% 66.536 66.269 66.263 66.697 66.452 754 501 047 129
ОФЗ 46023 19:18:35 93.489 −0.157 −0.17% 93.646 93.836 93.215 93.836 93.413 3 216 600 834 290
ОФЗ 52002 19:17:22 88.974 −0.019 −0.02% 88.993 88.992 88.85 88.992 88.906 1 696 2 234 782 72
ОФЗ 52003 19:18:26 85.567 +0.917 +1.08% 84.65 84.542 84.43 85.567 84.552 819 933 134 53
ОФЗ 52004 19:17:39 81.939 −0.011 −0.01% 81.95 81.95 81.631 81.95 81.84 315 326 586 28
ОФЗ 52005 19:12:54 80.2 −0.1 −0.12% 80.3 80.025 79.941 80.452 80.055 6 246 5 434 256 77
ОхтаГрБП02 18:48:53 97.65 +0.1 +0.10% 97.55 97.56 97.45 97.77 97.75 366 357 757 25
ОхтаГрБП03 18:50:01 97.97 +0.12 +0.12% 97.85 97.82 97.5 97.97 97.83 185 180 982 32
ПАТРИОТ 01 18:50:01 99.61 +0.05 +0.05% 99.56 100.1 99.12 100.1 99.52 692 688 657 126
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 18:40:02 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 18:50:00 N/A 24.01 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 18:50:00 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 18:50:00 11.22 +0.72 +6.86% 10.5 11.22 11.22 11.22 11.22 2 74 1
ПЕРЕСВЕТБ2 18:48:20 N/A 27.73 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 18:40:02 N/A 41 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 18:48:53 96.51 +0.01 +0.01% 96.5 97.58 96.51 97.59 97.29 27 17 390 5
ПИК БО-П04 18:50:00 101.54 −0.24 −0.24% 101.78 100.67 100.22 101.54 100.63 14 14 089 7
ПИК К 1P2 18:48:52 97.25 +0.25 +0.26% 97 96.99 96.99 97.47 97.22 16 504 8 022 479 258
ПИК К 1P5 18:50:01 95.5699 −0.0301 −0.03% 95.6 96.16 95.3531 96.35 95.9142 304 26 847 821 136
ПИМ БО-01 18:50:02 98.43 −0.14 −0.14% 98.57 98.77 98.41 98.78 98.5 115 56 639 48
ПИМ БО-02 18:50:02 93.09 −0.21 −0.23% 93.3 93.27 92.31 93.49 92.81 387 359 184 76
Пионер 1P5 18:50:00 97.24 +0.14 +0.14% 97.1 97.16 97.09 97.45 97.29 2 681 1 317 207 125
Пионер 1P6 18:48:53 94.74 +0.64 +0.68% 94.1 94.1 93.91 94.75 94.32 3 614 3 408 839 239
ПионЛизБП2 18:50:00 104.55 −0.44 −0.42% 104.99 105.49 102.1 105.49 103.65 3 591 3 721 956 343
ПионЛизБП3 18:50:00 104.3 −0.42 −0.40% 104.72 105.5 103.5 105.5 104.73 701 734 155 172
ПионЛизБП4 18:46:45 100.04 +0.04 +0.04% 100 100.04 100 100.22 100.04 1 048 1 048 367 81
ПионЛизБР5 18:47:32 102.2 +0.31 +0.30% 101.89 101.7 101.7 102.2 102 1 784 1 819 613 179
ПИР 1P1 18:50:01 99.99 +0.05 +0.05% 99.94 99.91 99.91 100 99.97 1 516 1 515 561 125
ПИР 1P2 18:50:02 100.05 +0.01 +0.01% 100.04 100.01 100 100.06 100.02 1 998 1 998 355 93
ПКБ 1Р-02 18:50:00 95.78 −0.03 −0.03% 95.81 95.81 95.1 96 95.43 974 557 697 109
ПКБ 1Р-03 18:50:01 97.77 +0.4 +0.41% 97.37 98.05 97.33 98.05 97.78 53 36 276 13
ПКБ 1Р-04 18:45:24 100.19 N/A 100.2 100.11 100.4 99.92 12 676 12 707 644 274
ПКТ 01 18:50:00 84.99 −1.04 −1.21% 86.03 86.05 84.41 86.18 85.3 27 23 031 19
ПКТ 02 18:48:20 N/A 80.08 N/A N/A N/A N/A 0 0 0
ПКТ 03 18:50:00 85.68 −0.05 −0.06% 85.73 85.68 85.68 85.68 85.68 4 3 427 1
ПКТ 1P1 18:50:02 100.18 +0.18 +0.18% 100 100.3 100 100.3 100.08 6 908 6 913 713 87
ПНППК 1P01 18:50:00 95.95 +0.88 +0.93% 95.07 95.02 95.02 96.2 95.64 25 23 909 11
ПозТех-1Р2 18:50:01 95 −0.3 −0.31% 95.3 95.28 94.63 95.28 94.93 685 650 303 143
Полюс Б1P1 18:48:52 96.48 −0.14 −0.14% 96.62 96.63 96.35 96.69 96.48 691 666 694 93
Полюс Б1P2 18:50:01 93 0 0% 93 93.45 92.7 93.7 93.1894 107 1 262 529 48
Полюс Б1P3 18:50:01 91.49 −0.01 −0.01% 91.5 91.77 90.6 92.84 91.37 1 537 1 404 409 226
ПочтаР1P10 18:50:00 97.64 −0.06 −0.06% 97.7 97.02 97.02 97.66 97.3 13 196 12 839 915 16
ПочтаР2P01 18:50:01 91.43 −0.07 −0.08% 91.5 91.52 90.82 91.75 91.55 3 100 2 837 968 53
ПочтаР2P02 18:50:01 91.72 +0.42 +0.46% 91.3 91.03 91.03 92.14 91.42 11 10 056 8
ПочтаР2P03 18:48:53 85.98 +0.36 +0.42% 85.62 86.78 85.46 86.78 85.96 1 201 1 032 412 53
ПочтаР2P04 18:50:01 85.14 −0.26 −0.30% 85.4 84.96 84.83 85.52 85.11 379 322 571 79
ПочтаРБ1P2 18:48:20 100 +0.38 +0.38% 99.62 99.51 97.07 100 98.64 1 835 1 810 092 81
ПочтаРБ1P3 18:50:00 91.28 +0.24 +0.26% 91.04 91.27 90.06 91.29 91.11 29 26 423 11
ПочтаРБ1P4 18:48:20 99.5 +7.38 +8.01% 92.12 98.03 92.15 99.5 99.35 331 328 856 7
ПочтаРБ1P5 18:50:00 91.9 +0.3 +0.33% 91.6 92.76 91.7 93.7 92.68 472 437 432 116
ПочтаРБ1P6 18:50:00 N/A 91.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 18:50:00 N/A 95.55 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 18:48:52 95.24 −0.77 −0.80% 96.01 93.25 93.23 95.77 94.12 21 19 765 6
ПочтаРБ1P9 18:40:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 18:50:00 105 0 0% 105 105 105 105 105 3 3 150 3
ПочтаРосБ3 18:50:00 99.99 +0.01 +0.01% 99.98 99.99 99.99 99.99 99.99 1 1 000 1
ПочтаРосБ4 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 18:50:00 N/A 95.27 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 18:50:01 N/A 94.19 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р2 18:50:01 99.96 −0.03 −0.03% 99.99 100.02 99.54 100.03 99.84 567 532 103 97
ПрГрад Б01 22.09.2023 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
Пркт1111Р1 18:48:53 94.78 −0.92 −0.96% 95.7 95.02 94.78 95.02 94.9 54 51 245 17
ПР-Лиз 1P3 18:48:52 95.79 −0.19 −0.20% 95.98 95.8 95.05 95.8 95.62 90 86 057 24
ПР-Лиз 2P1 18:50:00 94.52 +0.22 +0.23% 94.3 94.36 94.35 94.52 94.39 424 400 219 44
ПР-Лиз 2P2 18:50:01 88.65 −0.25 −0.28% 88.9 89.09 88.3 89.18 88.73 4 649 4 125 007 276
Продкорп01 18:48:53 88.7 −1.29 −1.43% 89.99 89.9 88.6 89.9 88.89 926 823 127 58
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПропфинБО1 18:48:29 N/A 122 N/A N/A N/A N/A 0 0 0
ПрУдмР08 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 18:48:53 99.15 +0.15 +0.15% 99 99 99 99.16 99.11 285 282 454 25
ПСБ 3P-07 18:50:00 97.01 −0.49 −0.50% 97.5 97.59 97 97.59 97.06 1 010 980 319 87
ПСБ БО-01 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 18:50:01 102.53 0 0% 102.53 102.52 102.36 102.53 102.5 104 106 600 38
ПушкПЗ1Р02 18:50:01 99.97 +0.05 +0.05% 99.92 99.97 99.93 99.97 99.96 843 842 649 78
ПушкПЗ1Р03 18:50:02 99.5 +0.15 +0.15% 99.35 99.58 99.26 99.58 99.45 1 082 1 076 049 122
ПушкПЗБО1 18:48:53 97.22 +0.72 +0.75% 96.5 96.61 96.5 97.22 96.59 258 249 215 15
ПЮДМ БО-П2 18:50:02 96.95 +0.86 +0.89% 96.09 103.99 95.79 103.99 97.29 33 321 067 22
ПЮДМ БО-П3 18:48:43 98.04 −0.47 −0.48% 98.51 98.81 96.94 98.82 97.79 55 53 782 18
РВК-Ин1Р01 18:48:53 96.69 +0.09 +0.09% 96.6 96.37 96.36 96.69 96.44 94 90 656 6
РГ Лиз 1P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 18:45:24 98.35 −0.33 −0.33% 98.68 98.99 97.8 98.99 98.46 947 745 939 87
РегПрод1Р2 18:48:53 90.3 +0.08 +0.09% 90.22 90.75 90.3 90.75 90.39 78 70 505 15
РегПрод1Р3 18:48:53 100.76 −0.24 −0.24% 101 100.51 100.4 101 100.67 179 180 195 28
РегПрод1Р4 18:50:01 107 0 0% 107 107.26 106.04 107.26 106.91 438 468 280 73
РедСофт2P2 18:50:00 99.9 −0.07 −0.07% 99.97 99.97 99.7 100 99.99 311 310 962 19
РедСофт2P3 18:48:53 102.38 −0.29 −0.28% 102.67 102.99 102 102.99 102.45 214 219 237 36
РедСофт2P4 18:50:01 99.58 −0.28 −0.28% 99.86 100.83 99.5 100.83 99.93 291 290 794 38
Реиннол1P1 18:48:53 98.2 −0.11 −0.11% 98.31 98.42 98.11 98.42 98.28 47 27 714 7
Реиннол1P2 18:48:53 102.91 +1.3 +1.28% 101.61 103.72 101.43 103.72 102.29 169 172 868 30
Рекорд01 18:50:02 100.31 +0.29 +0.29% 100.02 100.2 100 100.35 100.12 2 214 2 216 619 184
РенКредБО4 18:50:00 93.2 +0.05 +0.05% 93.15 93.19 93.05 93.2 93.09 32 29 789 8
РенКредБО6 18:50:00 86.86 −0.04 −0.05% 86.9 86.9 86.69 87 86.84 70 60 790 36
РЕСОЛиБП05 18:50:00 91 0 0% 91 91.47 91 91.7 91.28 373 340 487 43
РЕСОЛиБП11 18:48:53 98.66 +0.09 +0.09% 98.57 98.57 98.57 98.66 98.6 6 5 916 6
РЕСОЛиБП14 18:50:00 101.89 +0.04 +0.04% 101.85 101.89 101.89 101.89 101.89 1 1 019 1
РЕСОЛиБП19 18:50:00 98.98 +0.27 +0.27% 98.71 98.61 97.75 99 98.55 69 67 999 26
РЕСОЛиБП21 18:50:01 97.64 +0.05 +0.05% 97.59 98.02 97.64 98.02 97.69 16 15 630 5
РЕСОЛиБП22 18:48:53 91.49 −0.28 −0.31% 91.77 91.92 91.49 91.96 91.59 662 606 310 43
РЕСОЛиБП25 18:50:02 99.94 N/A 100 99.8 100 99.83 445 338 444 835 123 161
РЕСОЛиз2П1 18:48:53 105 0 0% 105 105 102.01 105 104.14 7 7 290 6
РЕСОЛиз2П2 18:48:53 100 0 0% 100 100 100 100 100 79 79 000 1
РЕСОЛиз2П5 18:50:01 99.93 +0.05 +0.05% 99.88 99.94 99.8 99.95 99.91 5 446 5 441 166 140
РЕСОЛизБ03 18:48:20 N/A 149.79 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 18:50:00 134.99 0 0% 134.99 134.99 134.99 134.99 134.99 1 1 350 1
РЕСОЛизБ05 18:48:20 99.49 −0.01 −0.01% 99.5 99.49 99.49 99.49 99.49 1 995 1
РЕСОЛизБ06 18:50:01 100.19 +0.15 +0.15% 100.04 100.3 99.52 100.3 100.13 46 46 061 19
РЕСОЛизБ09 18:50:01 102 +0.01 +0.01% 101.99 102 102 102 102 1 1 020 1
РЕСОЛизБП1 18:48:53 92.77 +1.55 +1.70% 91.22 92.77 92.77 92.77 92.77 1 928 1
РЕСОЛизБП7 18:50:00 96.9 +0.06 +0.06% 96.84 96.78 96.75 96.93 96.87 129 124 968 34
РЕСОЛизБП8 18:48:53 100.28 +0.21 +0.21% 100.07 100.04 99.98 100.34 100.21 55 55 114 18
РЕСОЛизБП9 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 18:48:53 98.9 +0.1 +0.10% 98.8 98.7 98.6 99.04 98.81 1 522 1 503 841 144
РЖД 1Б-01 18:50:00 88.85 0 0% 88.85 88.85 88.85 88.85 88.85 1 889 1
РЖД 1Р-05R 18:49:06 88.81 +0.21 +0.24% 88.6 88.58 88.3 88.93 88.49 372 329 170 19
РЖД 1Р-06R 18:48:20 95.28 +0.88 +0.93% 94.4 95.15 95.15 95.31 95.26 31 29 530 11
РЖД 1Р-07R 18:50:00 99.25 +0.05 +0.05% 99.2 99.39 99.01 99.4 99.24 19 18 856 9
РЖД 1Р-08R 18:48:20 99.16 −0.02 −0.02% 99.18 99.21 99.15 99.21 99.18 75 74 384 17
РЖД 1Р-09R 18:48:20 100.01 −1.09 −1.08% 101.1 95.4 95.4 101.09 98.64 389 383 718 27
РЖД 1Р-13R 18:48:52 85.25 −0.12 −0.14% 85.37 85.43 84.53 85.43 85.17 201 171 193 46
РЖД 1Р-14R 18:50:00 84.1 −0.54 −0.64% 84.64 84.61 83.8 84.76 84.39 366 308 876 86
РЖД 1Р-15R 18:48:52 98.41 −4.88 −4.72% 103.29 103.39 98.41 103.4 101.73 3 3 052 3
РЖД 1Р-16R 18:50:00 88 −0.1 −0.11% 88.1 88.1 87.51 88.14 87.92 1 052 924 942 128
РЖД 1Р-17R 18:50:00 89.59 −0.3 −0.33% 89.89 89.88 89.5 90.04 89.74 629 564 435 51
РЖД 1Р-18R 18:50:00 98.84 +0.15 +0.15% 98.69 98.23 98.23 98.84 98.54 2 1 971 2
РЖД 1Р-19R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 18:48:52 84.95 −0.1 −0.12% 85.05 85.06 84.91 85.1 84.96 258 219 190 50
РЖД 1Р-21R 18:48:53 82.03 −0.11 −0.13% 82.14 82.59 81.95 82.59 82.22 1 225 1 007 142 43
РЖД 1Р-22R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 18:48:53 101.35 +1.06 +1.06% 100.29 100.9 99.9 105.4 102.01 721 735 501 120
РЖД 1Р-25R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 18:50:01 101.04 +0.1 +0.10% 100.94 101.02 100.74 101.04 100.98 25 422 25 671 886 279
РЖД 1Р-27R 18:50:01 101 +0.18 +0.18% 100.82 101.2 100.62 101.2 100.86 50 305 50 737 829 64
РЖД 1Р-28R 18:50:01 100.42 +0.06 +0.06% 100.36 100.3 100.25 100.44 100.32 41 040 41 173 053 271
РЖД 1Р-29R 18:50:01 N/A 119.81 N/A N/A N/A N/A 0 0 0
РЖД 1Р-30R 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 18:50:00 94.3 +0.03 +0.03% 94.27 94.48 94 94.64 94.37 227 214 210 67
РЖД Б01P2R 18:50:00 90.3 +0.3 +0.33% 90 91.03 89.84 91.03 90.36 19 17 168 16
РЖД Б01P3R 18:48:20 93.12 −0.97 −1.03% 94.09 94.08 91.15 94.08 92.75 369 342 231 95
РЖД Б01P4R 18:48:20 93.45 +0.05 +0.05% 93.4 93.56 93.45 93.99 93.83 181 169 836 20
РЖД БО-02 18:50:00 99.83 −0.65 −0.65% 100.48 100.5 99.83 100.6 100.44 13 13 058 6
РЖД БО-05 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 18:50:00 89.7 −0.37 −0.41% 90.07 90.1 89.7 90.18 89.8 17 15 266 8
РЖД БО-11 18:40:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 18:48:20 99.74 +0.59 +0.60% 99.15 99.47 99.47 99.74 99.56 6 5 974 3
РЖД-19 обл 18:50:00 98.75 +0.06 +0.06% 98.69 99.03 98.43 99.03 98.52 1 561 1 537 893 88
РЖД-23 обл 18:50:00 95.16 −0.64 −0.67% 95.8 95.7 95.15 95.7 95.21 887 844 545 50
РЖД-28 обл 18:50:00 100.28 +0.27 +0.27% 100.01 100.4 100 100.4 100.06 120 120 075 13
РЖД-30 обл 18:50:00 95.47 −0.17 −0.18% 95.64 95.82 95.47 95.82 95.48 75 71 610 15
РЖД-32 обл 18:50:00 92.48 +0.03 +0.03% 92.45 92.49 92.48 92.49 92.49 207 191 454 7
РЖД-33 обл 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 18:50:00 N/A 96.53 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 18:50:00 99.09 +0.08 +0.08% 99.01 98.98 98.71 99.1 98.92 9 691 2 396 464 152
РитйлБФ1P1 18:49:49 95.71 +0.26 +0.27% 95.45 95.85 95.48 96.2 95.7 4 081 2 929 273 279
РитйлБФ1P2 18:48:53 90.6 +0.27 +0.30% 90.33 90.36 90.35 90.9 90.76 1 676 1 521 176 185
РКК БО-01 18:50:02 100.87 +0.16 +0.16% 100.71 100.92 100 101 100.44 937 941 133 116
РКК БО-02 18:48:43 100.49 0 0% 100.49 100.15 99.71 100.68 100.32 975 978 158 113
РКК БО-03 18:50:02 93.89 −0.11 −0.12% 94 94.09 93.21 94.19 93.85 1 141 1 070 858 165
РКС2Р2 18:50:01 98.73 +0.07 +0.07% 98.66 98.71 98.19 98.73 98.54 51 50 254 21
РКС2Р3 18:50:01 96.2 −0.02 −0.02% 96.22 96.21 95.6 96.44 96.09 900 864 795 158
РКСЭталон1 18:48:53 90.71 +0.04 +0.04% 90.67 90.32 90.24 90.73 90.54 2 411 1 749 027 178
РКСЭталон2 18:50:01 90.15 +0.05 +0.06% 90.1 90.09 90 90.25 90.5 1 330 1 198 932 134
РКСЭталон3 18:50:01 100.06 +0.06 +0.06% 100 100.06 99.85 100.06 100.01 3 880 3 880 495 388
Роделен1P3 18:50:01 98.26 −0.14 −0.14% 98.4 98.78 98 98.85 98.17 1 270 1 246 729 146
Роделен1P4 18:50:01 96.14 −0.24 −0.25% 96.38 96.39 95.9 96.39 96.11 335 321 967 89
Роделен2P1 18:48:53 98.22 −0.04 −0.04% 98.26 98.53 98.1 98.65 98.4 689 677 993 107
Роделен2P2 18:48:54 100.8 −0.03 −0.03% 100.83 100.82 100.6 101.12 100.89 5 926 5 978 568 185
РосcетУрБ3 18:48:52 90.5 0 0% 90.5 90.51 90.5 90.51 90.5 126 114 032 16
РосcетУрБ4 18:50:00 N/A 98.48 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 18:50:00 91.75 −1.37 −1.47% 93.12 91.75 91.75 91.75 91.75 388 355 990 4
Росагрл1Р2 18:48:53 86.69 −1.23 −1.40% 87.92 87.95 86.69 87.95 87.95 17 14 859 5
Росагрл1Р3 18:50:00 N/A 88.9 N/A N/A N/A N/A 0 0 0
Росагрл1Р4 18:50:01 98.61 −0.1 −0.10% 98.71 98.79 98.61 98.79 98.7 112 110 540 4
Росагрл1Р5 18:48:54 100.29 +0.06 +0.06% 100.23 100.14 100.14 100.29 100.03 675 676 908 23
Росбанк3P1 18:48:53 92.22 −0.5 −0.54% 92.72 92.75 92.21 93.05 92.35 201 185 625 21
РосбанкБ11 18:48:20 N/A 99.07 N/A N/A N/A N/A 0 0 0
РосбанкБ12 18:50:00 N/A 99.05 N/A N/A N/A N/A 0 0 0
РосбанкБ19 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 18:50:00 N/A 81.2 N/A N/A N/A N/A 0 0 0
РосбанкБ25 18:48:20 N/A 97.27 N/A N/A N/A N/A 0 0 0
РосбанкБ26 18:50:00 N/A 92.91 N/A N/A N/A N/A 0 0 0
РосбанкБО8 18:40:02 N/A 87.5 N/A N/A N/A N/A 0 0 0
Росбн13ИП 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 18:50:00 100.49 0 0% 100.49 100.5 100.49 100.5 100.5 6 754 3
РосбнБО12 18:40:02 N/A 78.94 N/A N/A N/A N/A 0 0 0
РосбнБСО12 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
Росгео01 18:50:00 97.05 +0.11 +0.11% 96.94 96.98 96.79 97.05 97 271 262 883 20
РосгеоБ1P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 18:50:00 N/A 108.96 N/A N/A N/A N/A 0 0 0
Росморп1Р1 18:48:53 92.53 0 0% 92.53 91.73 91.12 92.96 92.28 18 8 305 12
РОСНАН2P2 18:48:52 99.6 0 0% 99.6 99.99 99.6 99.99 99.7 8 7 976 4
РОСНАНО 8 18:48:52 87.35 +0.4 +0.46% 86.95 87.47 86.79 87.47 87.24 934 814 868 122
Роснфт1P1 18:48:20 N/A 101.63 N/A N/A N/A N/A 0 0 0
Роснфт1P2 18:48:20 99.55 +0.01 +0.01% 99.54 98.29 98.29 99.55 99.34 6 5 960 4
Роснфт1P3 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 18:50:00 90.9 −4.35 −4.57% 95.25 95 87.58 95 90.65 4 705 4 264 976 622
Роснфт1P5 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 18:48:20 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 18:48:20 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 18:48:20 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 18:48:20 N/A 100.51 N/A N/A N/A N/A 0 0 0
Роснфт2P10 18:50:00 91.9 +0.43 +0.47% 91.47 91.94 91.9 91.94 91.92 9 8 273 5
Роснфт2P11 29.03.2024 12:15:49 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 18:48:20 N/A 100.52 N/A N/A N/A N/A 0 0 0
Роснфт2P3 18:50:00 92.8 0 0% 92.8 92.9 92.71 92.9 92.81 13 12 065 8
Роснфт2P4 18:50:00 95.24 −0.05 −0.05% 95.29 95.87 95.13 95.88 95.31 1 052 1 002 700 98
Роснфт2P5 18:48:20 86.67 +0.47 +0.55% 86.2 86.41 86.2 86.7 86.46 382 330 285 55
Роснфт2P6 18:50:00 95.52 +2.64 +2.84% 92.88 93.19 93.19 95.52 93.58 6 5 615 4
Роснфт2P7 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 18:50:00 98.55 −0.25 −0.25% 98.8 98.58 98.55 98.58 98.55 16 15 769 5
Роснфт2P9 18:48:52 92.39 −2.45 −2.58% 94.84 91.83 90.3 94.47 92.36 172 158 853 47
Роснфт3P01 18:48:53 N/A 102.02 N/A N/A N/A N/A 0 0 0
Роснфт3P02 18:48:53 N/A 102.02 N/A N/A N/A N/A 0 0 0
РоснфтБО10 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 18:50:00 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 18:48:20 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 18:48:20 N/A 101.43 N/A N/A N/A N/A 0 0 0
РоснфтБО2 18:40:02 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 18:48:20 97.1 +0.1 +0.10% 97 97.31 97.1 97.39 97.23 122 118 616 19
РоснфтБО4 18:40:02 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 18:40:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 18:50:00 97 0 0% 97 97.19 96.58 97.5 97.5 72 69 860 26
Россет1Р10 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 18:50:01 100.25 −0.04 −0.04% 100.29 100.3 100.14 100.3 100.23 16 468 16 506 081 148
Россет1Р12 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 18:40:02 N/A 96.34 N/A N/A N/A N/A 0 0 0
Россети1Р7 18:50:01 94.25 +0.15 +0.16% 94.1 94.11 93.2 94.25 94.18 193 055 181 809 909 45
Россети1Р8 18:50:01 100.81 +0.41 +0.41% 100.4 100.8 100.8 100.81 100.81 2 000 2 016 200 2
Россети1Р9 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 18:50:00 N/A 115 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 18:50:01 100.03 0 0% 100.03 99.76 99.76 100.03 99.98 10 790 10 787 953 334
Ростел1P1R 18:48:20 96.8 −1.84 −1.87% 98.64 97.26 96.8 98.63 97.1 9 8 739 4
Ростел1P2R 18:50:00 99.31 −0.08 −0.08% 99.39 99.32 99.31 99.65 99.42 850 845 095 27
Ростел1P3R 18:50:00 93.04 +0.05 +0.05% 92.99 92.66 92.42 93.17 92.89 57 52 946 17
Ростел1P4R 18:48:20 100.4 +0.31 +0.31% 100.09 100.1 100 100.4 100 252 252 637 22
Ростел1P5R 18:48:52 92.45 −0.05 −0.05% 92.5 92.91 91.45 92.91 92.07 42 38 668 21
Ростел1P6R 18:48:53 95 +2.2 +2.37% 92.8 93.3 93.3 95 94.7 22 20 834 6
Ростел2P10 18:50:01 93.4 +0.01 +0.01% 93.39 93.39 92 93.4 92.94 490 455 427 46
Ростел2P11 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 18:50:01 N/A 102.06 N/A N/A N/A N/A 0 0 0
Ростел2P13 18:48:53 98.64 −0.57 −0.57% 99.21 99.64 98.48 99.64 98.81 71 70 152 17
Ростел2P14 18:48:54 100.28 −0.08 −0.08% 100.36 100.37 100 100.37 100.31 5 448 5 465 109 70
Ростел2P1R 18:48:52 89.7 −0.04 −0.04% 89.74 89.5 89.04 89.7 89.45 65 58 143 12
Ростел2P2R 18:48:52 83.33 +0.11 +0.13% 83.22 83.25 83.06 83.38 83.13 854 709 918 77
Ростел2P5R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 18:48:53 87.45 −0.22 −0.25% 87.67 87.7 86.67 87.7 87.33 55 48 032 19
Ростел2P7R 18:49:01 95.99 0 0% 95.99 95.99 95.99 95.99 95.99 2 1 920 1
Ростел2P8R 18:48:53 95.87 +0.03 +0.03% 95.84 95.84 95.73 95.88 95.79 207 198 283 27
Ростел2P9R 18:49:06 91.01 +0.46 +0.51% 90.55 90.69 90.36 91.02 90.6 805 729 302 52
РостелБО-1 18:48:20 N/A 94 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 18:48:20 N/A 100.6 N/A N/A N/A N/A 0 0 0
РоялКапБ10 18:50:02 100.36 −0.73 −0.72% 101.09 101.42 100 101.42 100.28 672 673 860 153
РоялКапБО6 18:48:43 99.6 +0.07 +0.07% 99.53 99.21 99 99.75 99.45 123 122 322 17
РоялКапБО7 18:50:02 96.86 −0.28 −0.29% 97.14 97.4 96.54 97.4 96.76 98 94 823 25
РоялКапБО8 18:48:43 98.22 +0.26 +0.27% 97.96 98.51 97.41 98.51 98.09 76 74 547 30
РоялКапБО9 18:50:02 94.48 +0.36 +0.38% 94.12 94.58 94 94.58 94.38 49 46 247 22
РСГ-ФинБ01 18:50:02 100.5 +0.01 +0.01% 100.49 97.14 97.14 101.87 100.03 4 4 001 4
РСГ-ФинБ09 18:48:43 N/A 102.62 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 18:50:01 100.15 +0.01 +0.01% 100.14 100.16 100.06 100.19 100.12 28 576 28 611 242 681
РСетиЛЭБО3 18:50:00 96.01 +0.04 +0.04% 95.97 96.01 96.01 96.01 96.01 2 1 920 1
РСетиЛЭБО4 18:48:52 96.63 +1.26 +1.32% 95.37 96 96 96.63 96.22 12 11 546 7
РСетиЛЭБО5 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 18:48:52 93.68 +0.04 +0.04% 93.64 93.36 93.12 93.68 93.28 84 78 359 22
РСетиМР1Р5 18:48:54 100.34 −0.16 −0.16% 100.5 100.61 100.22 100.61 100.24 2 292 2 297 484 55
РСетиМРБ5 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 18:48:20 72.23 −0.25 −0.34% 72.48 72.86 72.06 73 72.34 17 552 12 696 723 311
РСХБ 06Т1 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 18:48:20 98.69 +0.04 +0.04% 98.65 98.65 98.53 98.93 98.66 1 063 1 048 768 133
РСХБ 09Т1 18:45:16 72.57 −0.22 −0.30% 72.79 72.61 72.35 72.97 72.55 865 627 554 175
РСХБ 11В1 18:50:00 N/A 102.7005 N/A N/A N/A 104.8499 0 0 0
РСХБ 24 18:50:00 100 0 0% 100 100.54 99.99 100.54 100.01 5 312 5 312 624 136
РСХБ 25 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 18:48:20 N/A 105.05 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 18:50:00 98.09 +0.22 +0.22% 97.87 98.08 98.08 98.09 98.08 70 68 659 6
РСХБ 2Р14 18:50:00 100.65 +0.28 +0.28% 100.37 100.41 100.36 100.69 100.68 1 253 1 261 542 18
РСХБ 31Т1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 18:48:53 99.4999 −0.4986 −0.50% 99.9985 99.4999 99.4999 99.4999 99.4999 1 91 671 1
РСХБ БО13 18:48:20 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСХБ БО14 18:50:00 N/A 100.3 N/A N/A N/A N/A 0 0 0
РСХБ БО15 18:50:00 98.54 0 0% 98.54 98.54 98.54 98.54 98.54 1 985 1
РСХБ БО17 18:50:00 N/A 97.21 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
РСХБ БО9 18:50:00 100.65 −0.14 −0.14% 100.79 101 100.61 101 100.98 215 217 101 5
РСХБ С01Е1 18:40:02 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 18:40:03 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 18:48:53 93.9 −1 −1.05% 94.9 94.38 93.6 94.95 94.05 1 158 1 089 051 73
РСХБ2Р10К 18:48:54 99.95 +0.21 +0.21% 99.74 100.2 99.95 100.21 100.04 61 61 022 19
РСХБ2Р11 18:50:01 96.69 −0.07 −0.07% 96.76 96.69 96.69 96.69 96.69 1 967 1
РСХБ2Р12 18:50:01 91.12 −0.16 −0.18% 91.28 91.68 90.5 91.68 90.75 15 107 13 709 851 102
РСХБ2Р16 18:48:53 89.29 −1.14 −1.26% 90.43 90.45 89.29 90.45 89.96 20 17 992 6
РСХБ2Р18 18:50:01 95.77 −0.13 −0.14% 95.9 95.78 95.77 95.79 95.77 601 575 581 6
РСХБ2Р2 18:50:01 100.69 +0.19 +0.19% 100.5 100.5 100.46 100.7 100.68 104 919 105 636 677 516
РСХБ2Р3 18:50:01 100.25 +0.1 +0.10% 100.15 100.15 100.15 100.25 99.97 256 354 256 969 732 67
РСХБ2Р7 18:50:01 94.48 +0.32 +0.34% 94.16 94.04 94.04 94.48 94.41 464 438 069 47
РСЭКСМБ1Р1 18:50:00 N/A 100.8 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 18:50:00 99.94 +2.4 +2.46% 97.54 99.94 99.94 99.94 99.94 26 25 984 5
РСЭКСМБ2Р2 18:50:00 N/A 93.07 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 18:50:00 N/A 77 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 18:48:53 100.8 +0.18 +0.18% 100.62 100.62 100.5 100.96 100.82 23 816 24 011 311 182
Рубеж 1P2 18:50:02 101.32 +0.12 +0.12% 101.2 101.33 101.07 101.38 101.3 2 740 2 775 558 189
Румберг1P1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 18:50:01 96.8413 −0.7918 −0.81% 97.6331 97.1531 96.15 97.1531 97.104 7 85 764 5
РУСАЛ 1Р2 18:40:03 N/A 96.81 N/A N/A N/A 96.88 0 0 0
РУСАЛ 1Р3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 18:50:01 100.0998 +0.0474 +0.05% 100.0524 100.0998 100.0998 100.0998 100.0998 3 75 336 3
РУСАЛ 1Р6 18:50:01 99.2201 −0.4288 −0.43% 99.6489 99.9999 99.2201 99.9999 99.6656 168 2 120 167 34
РУСАЛ 1Р7 18:48:54 99.85 −0.1488 −0.15% 99.9988 99.9999 98.5701 100 99.7698 7 219 91 322 564 91
РУСАЛ БО05 18:50:01 98.0114 −0.7885 −0.80% 98.7999 99.4004 98.0114 99.4004 98.738 11 137 046 4
РУСАЛ БО06 18:50:01 97.65 −1.113 −1.13% 98.763 98.4733 97.65 98.4863 98.72 28 347 787 5
РУСАЛБрБ01 18:50:00 76.02 +1.34 +1.79% 74.68 74.7 74.7 76.03 75.35 32 24 113 16
РусГидБП10 18:50:01 100.77 0 0% 100.77 100.78 100.75 100.98 100.83 10 326 10 411 281 14
РусГидБП11 18:50:01 91.97 −1.07 −1.15% 93.04 92.88 91.97 93.35 92.64 187 173 232 52
РусГидБП12 18:50:01 100.67 +0.09 +0.09% 100.58 100.58 100.52 100.81 100.69 17 089 17 207 735 137
РусГидрБП6 18:48:53 88.4 −0.05 −0.06% 88.45 88.49 88.4 88.76 88.46 315 278 653 52
РусГидрБП7 18:49:11 92.2 −0.47 −0.51% 92.67 93.17 91.8 93.34 92.19 569 524 547 83
РусГидрБП8 18:50:01 96.28 −0.22 −0.23% 96.5 96.5 96.25 96.5 96.34 137 131 988 25
РусГидрБП9 18:48:53 91.97 −0.08 −0.09% 92.05 92.27 91.9 92.83 92.1 525 483 532 52
РусГидро09 18:50:00 86.61 −0.62 −0.71% 87.23 88.2 85.5 89 88 106 93 278 22
РуСол клА 18:48:52 N/A 95.56 N/A N/A N/A 95.56 0 0 0
РуСол клБ 18:48:52 93.93 +0.05 +0.05% 93.88 94.1 93.81 94.1 93.91 183 123 844 16
РуСол клВ 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 18:50:02 100.3 +0.1 +0.10% 100.2 100.04 99.74 100.3 100.08 1 044 1 044 864 142
РЭО-01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 18:50:01 102.56 −0.02 −0.02% 102.58 101.62 101.03 102.69 101.43 689 698 856 46
СамарОбл12 18:50:00 99.3 +0.09 +0.09% 99.21 99.25 99.21 99.3 99.29 1 745 433 167 18
СамарОбл13 18:50:00 99.7 −0.23 −0.23% 99.93 99.86 99.69 99.86 99.72 72 17 950 15
СамарОбл14 18:48:20 91.9 −0.2 −0.22% 92.1 92.01 91.9 92.01 91.98 10 4 139 5
СамарОбл15 18:48:53 90.67 −0.88 −0.96% 91.55 90.68 90.67 90.68 90.68 6 3 808 2
Саммит 1P1 18:48:43 100.55 +0.42 +0.42% 100.13 100.5 100.08 100.79 100.49 437 402 603 34
Саммит 1P2 18:48:43 99.05 −0.08 −0.08% 99.13 99.46 98.99 99.5 99.16 204 202 294 25
Саммит 1P3 18:48:43 101.16 +0.26 +0.26% 100.9 100.89 100.89 101.2 101.02 629 635 420 41
Самокат01 18:50:01 103.69 −0.81 −0.78% 104.5 104.77 103.5 104.77 104.29 479 499 543 28
Самолет 01 18:48:20 102.56 +1.57 +1.55% 100.99 101.2 98.66 103.98 100.77 52 52 398 18
Самолет1P4 18:50:00 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 18:48:52 100.9 −2.42 −2.34% 103.32 103.84 100.26 103.84 101.66 25 25 414 16
Самолет1P6 18:48:52 98.49 −0.09 −0.09% 98.58 98.5 98.49 98.8 98.72 361 356 380 38
СамолетP10 18:50:00 97.75 −0.08 −0.08% 97.83 97.84 97.67 98.1 97.78 13 548 13 247 678 377
СамолетP11 18:50:01 97.26 −0.04 −0.04% 97.3 97.48 97.2 97.48 97.3 16 277 15 837 660 399
СамолетP12 18:50:01 97.09 +0.04 +0.04% 97.05 97.18 97.02 97.19 97.16 14 874 14 444 266 745
СамолетP13 18:50:01 99.29 −0.11 −0.11% 99.4 99.3 99.2 99.54 99.38 71 602 71 160 333 1 146
СаратОбл17 18:48:20 96.3 −0.23 −0.24% 96.53 96.19 96.14 96.96 96.43 249 96 049 54
Сбер Sb16R 18:50:00 99.18 −0.03 −0.03% 99.21 99.29 99.11 99.31 99.2 9 223 9 148 792 252
Сбер Sb20R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 18:50:00 89.03 +0.05 +0.06% 88.98 89.44 88.86 89.61 89.11 1 923 1 713 593 99
Сбер Sb26R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 18:50:00 87.37 −0.3 −0.34% 87.67 87.78 87.31 87.78 87.54 6 239 5 461 760 160
Сбер Sb28R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 18:48:53 87.39 +0.26 +0.30% 87.13 87.84 86.8 87.84 87.11 1 466 1 276 975 135
Сбер Sb30R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 18:50:01 96.8 0 0% 96.8 96.82 96.68 97.03 96.63 23 216 22 470 834 640
Сбер Sb34R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 18:50:01 103.22 +0.72 +0.70% 102.5 99.32 99.32 103.22 101.27 2 2 025 2
Сбер Sb42R 18:50:01 95.41 −0.08 −0.08% 95.49 95.35 95.35 95.7 95.48 12 391 11 831 330 447
Сбер Sb44R 18:48:53 91.2 −0.06 −0.07% 91.26 91.28 91.1 91.43 91.28 19 636 17 923 050 572
Сбер SbD1R 18:48:53 88.61 +0.21 +0.24% 88.4 88.4 88.31 88.61 88.56 1 111 983 909 71
Сбер2СУБ2R 18:48:53 82 −1 −1.20% 83 83 82 83 82.5 2 16 500 000 2
Сбер2СУБ3R 18:50:00 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС112 18:48:52 115.1 +0.1 +0.09% 115 115 115 115.1 115.1 4 035 4 644 273 7
СберИОС119 18:50:00 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС123 18:48:52 107.5 +0.1 +0.09% 107.4 107.5 107.5 107.5 107.5 300 322 500 1
СберИОС139 18:39:59 N/A 149.2 N/A N/A N/A N/A 0 0 0
СберИОС146 18:40:02 126.2 0 0% 126.2 125.79 121.2 126.21 126.12 11 826 14 915 215 21
СберИОС153 18:50:00 N/A 105.8 N/A N/A N/A N/A 0 0 0
СберИОС156 18:48:52 N/A 92.01 N/A N/A N/A N/A 0 0 0
СберИОС160 18:40:02 117.7 −0.4 −0.34% 118.1 118.1 117.7 118.1 117.84 4 120 4 855 020 6
СберИОС163 18:40:00 N/A 134 N/A N/A N/A N/A 0 0 0
СберИОС171 18:48:52 101.8 +0.1 +0.10% 101.7 101.7 101.7 101.8 101.8 215 218 865 3
СберИОС172 18:48:52 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 200 207 800 1
СберИОС173 18:48:52 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС176 18:42:29 N/A 123.2 N/A N/A N/A N/A 0 0 0
СберИОС180 18:40:02 N/A 136.5 N/A N/A N/A N/A 0 0 0
СберИОС181 18:48:52 N/A 96.71 N/A N/A N/A N/A 0 0 0
СберИОС182 18:40:00 N/A 115 N/A N/A N/A N/A 0 0 0
СберИОС187 18:50:00 N/A 88.39 N/A N/A N/A N/A 0 0 0
СберИОС188 18:48:52 94.8 0 0% 94.8 96.31 94.8 96.31 95.68 12 11 481 4
СберИОС192 18:40:02 N/A 111.2 N/A N/A N/A N/A 0 0 0
СберИОС206 18:48:52 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС207 18:40:00 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС208 18:48:52 89.5 +0.3 +0.34% 89.2 89.5 89.5 89.5 89.5 2 200 1 969 000 2
СберИОС210 18:48:52 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС211 18:48:52 94.1 0 0% 94.1 94.1 94.1 94.1 94.1 190 178 790 2
СберИОС212 18:48:52 97.6 +0.2 +0.21% 97.4 97.6 97.6 97.6 97.6 1 976 1
СберИОС213 18:48:52 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС214 18:48:52 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС215 18:48:52 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС217 18:48:52 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС218 18:40:02 N/A 115.9 N/A N/A N/A N/A 0 0 0
СберИОС219 18:48:52 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС223 18:40:02 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 18:48:52 97.2 0 0% 97.2 97.2 97.2 97.2 97.2 800 777 600 1
СберИОС226 18:48:52 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС229 18:40:28 N/A 116.4 N/A N/A N/A N/A 0 0 0
СберИОС230 18:48:52 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС231 18:48:52 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС232 18:48:52 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС233 18:48:52 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС241 18:40:30 N/A 113.2 N/A N/A N/A N/A 0 0 0
СберИОС242 18:50:00 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС244 18:48:52 106.6 +2.7 +2.60% 103.9 106.6 106.6 106.6 106.6 4 500 4 797 000 1
СберИОС245 18:50:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС248 18:48:52 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС250 18:48:52 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС252 18:50:00 N/A 85.31 N/A N/A N/A N/A 0 0 0
СберИОС253 18:48:52 87.1 −0.2 −0.23% 87.3 87.1 87.1 87.1 87.1 689 600 119 2
СберИОС254 18:50:00 N/A 106.72 N/A N/A N/A N/A 0 0 0
СберИОС256 18:48:53 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС257 18:40:31 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС264 18:48:53 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС265 18:40:38 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС269 18:50:00 107.26 0 0% 107.26 107.26 107.26 107.26 107.26 500 536 300 1
СберИОС270 18:48:53 86.2 0 0% 86.2 86.2 86.2 86.2 86.2 150 129 300 1
СберИОС272 18:48:53 N/A 98.7 N/A N/A N/A 98.7 0 0 0
СберИОС273 18:48:53 96.7 −0.11 −0.11% 96.81 96.7 96.7 96.7 96.7 409 395 503 2
СберИОС274 18:50:00 N/A 83.61 N/A N/A N/A N/A 0 0 0
СберИОС276 18:48:53 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС277 18:40:00 N/A 88.14 N/A N/A N/A N/A 0 0 0
СберИОС279 18:48:53 97 −0.01 −0.01% 97.01 97.01 97 97.01 97 6 500 6 305 130 3
СберИОС280 18:50:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС282 18:48:53 84.1 −0.1 −0.12% 84.2 84.2 84.1 84.2 84.16 225 189 351 2
СберИОС283 18:48:53 94.5 −0.01 −0.01% 94.51 94.5 94.5 94.51 94.5 1 949 1 841 815 5
СберИОС284 18:50:00 99.4 +0.1 +0.10% 99.3 99.4 99.4 99.4 99.4 150 149 100 1
СберИОС285 18:48:53 98 +4 +4.26% 94 99 97 99.2 97.94 28 27 423 19
СберИОС286 18:48:53 101.4 −0.1 −0.10% 101.5 100.61 100.61 101.41 101.38 3 214 3 258 299 5
СберИОС287 18:48:53 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 18:48:53 90.7 +0.4 +0.44% 90.3 90.7 90.7 90.7 90.7 800 725 600 1
СберИОС291 18:48:53 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС292 18:41:11 117.91 +0.61 +0.52% 117.3 117.91 117.91 117.91 117.9 615 725 147 2
СберИОС293 18:48:53 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС294 18:48:53 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС295 18:48:53 93.3 −0.51 −0.54% 93.81 93.3 93.3 93.3 93.3 450 419 850 2
СберИОС296 18:40:02 92.2 −0.01 −0.01% 92.21 92.1 92.1 92.2 92.15 550 506 800 2
СберИОС297 18:50:00 N/A 80.91 N/A N/A N/A N/A 0 0 0
СберИОС298 18:48:53 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС299 18:50:00 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС301 18:40:02 84.6 0 0% 84.6 84.6 84.6 84.6 84.6 50 42 300 1
СберИОС302 18:40:02 N/A 85.31 N/A N/A N/A N/A 0 0 0
СберИОС304 18:41:09 108.21 +0.51 +0.47% 107.7 108.21 108.21 108.21 108.21 1 100 1 190 310 3
СберИОС305 18:41:07 105.61 +0.31 +0.29% 105.3 105.61 105.61 105.61 105.61 650 686 465 2
СберИОС306 18:48:53 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС307 18:48:53 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС308 18:48:53 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС309 18:48:53 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС310 18:48:53 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС311 18:50:00 84.21 +0.01 +0.01% 84.2 84.21 84.21 84.21 84.21 500 421 050 1
СберИОС312 18:40:03 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС314 18:48:53 93.6 0 0% 93.6 93.6 93.6 93.6 93.6 5 000 4 680 000 1
СберИОС315 18:48:53 83.5 +0.1 +0.12% 83.4 83.5 83.5 83.5 83.5 2 501 2 088 335 3
СберИОС316 18:48:53 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС318 18:41:05 107.91 +0.51 +0.47% 107.4 107.41 107.4 107.91 107.89 634 683 467 4
СберИОС319 18:41:02 105.7 +0.5 +0.48% 105.2 105.71 105.7 105.71 105.7 5 000 5 285 150 3
СберИОС320 18:40:00 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 18:40:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 18:40:03 83.7 −0.2 −0.24% 83.9 83.7 83.7 83.7 83.7 500 418 500 2
СберИОС324 18:48:53 85.1 0 0% 85.1 85.1 85.1 85.1 85.1 400 340 400 1
СберИОС325 18:48:53 N/A 122.4 N/A N/A N/A N/A 0 0 0
СберИОС327 18:48:53 96.1 +0.1 +0.10% 96 96.01 96.01 96.1 96.1 12 081 11 609 499 7
СберИОС329 18:40:00 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 18:40:03 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС331 18:48:53 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС332 18:48:53 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС333 18:40:03 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 18:40:03 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС336 18:48:53 94.5 +0.2 +0.21% 94.3 94.3 94.3 94.5 94.31 1 770 1 669 350 3
СберИОС338 18:48:53 104.01 +0.51 +0.49% 103.5 104.01 104.01 104.01 104.01 400 416 040 1
СберИОС340 18:48:53 93.7 −0.1 −0.11% 93.8 93.7 93.7 93.7 93.7 2 350 2 201 950 2
СберИОС341 18:48:53 95.5 +0.2 +0.21% 95.3 95.5 95.5 95.5 95.5 249 237 795 2
СберИОС342 18:40:59 106.11 +0.31 +0.29% 105.8 106.11 106.11 106.11 106.11 300 318 330 2
СберИОС343 18:40:03 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС345 18:48:53 84 0 0% 84 84 84 84 84 101 84 840 2
СберИОС346 18:48:53 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС348 18:48:53 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС349 18:40:00 110.9 −0.2 −0.18% 111.1 110.9 110.9 110.9 110.9 3 000 3 327 000 1
СберИОС351 18:48:53 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС352 18:48:53 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС353 18:48:53 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС354 18:48:53 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС355 18:48:53 82.9 −1.5 −1.78% 84.4 82.9 82.9 82.9 82.9 300 248 700 1
СберИОС356 18:48:53 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС357 18:48:53 90.3 +0.19 +0.21% 90.11 90.1 90.1 90.3 90.14 3 729 3 361 317 2
СберИОС358 18:40:03 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС359 18:48:53 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС360 18:48:53 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС361 18:40:00 N/A 104 N/A N/A N/A N/A 0 0 0
СберИОС363 18:48:53 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС364 18:48:53 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС366 18:48:53 80.4 −0.2 −0.25% 80.6 80.4 80.4 80.4 80.4 1 510 1 214 040 5
СберИОС367 18:48:53 85.1 −0.2 −0.23% 85.3 85.1 85.1 85.1 85.1 900 765 900 2
СберИОС368 18:48:53 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС369 18:48:53 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС370 18:48:53 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС373 18:48:53 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС374 18:39:59 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 18:48:53 79.9 +0.2 +0.25% 79.7 79.9 79.9 79.9 79.9 9 968 7 964 432 2
СберИОС376 18:48:53 85 −1.1 −1.28% 86.1 85 85 85 85 9 968 8 472 800 2
СберИОС377 18:48:53 88.3 −0.3 −0.34% 88.6 88.3 88.3 88.3 88.3 15 000 13 245 000 3
СберИОС378 18:48:53 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС379 18:48:53 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС380 18:48:53 93.1 0 0% 93.1 93.1 93.1 93.1 93.1 600 558 600 2
СберИОС382 18:40:03 96 0 0% 96 96 96 96 96 415 398 400 2
СберИОС383 18:48:53 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС384 18:48:53 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС385 18:48:53 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС386 18:48:53 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС387 18:40:00 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 18:39:59 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС390 18:40:00 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 18:39:59 85.1 +2.3 +2.78% 82.8 85.1 85.1 85.1 85.1 15 000 12 765 000 3
СберИОС392 18:39:59 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 18:40:00 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 18:40:00 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 18:40:03 91.7 −3.2 −3.37% 94.9 91.7 91.7 91.7 91.7 5 000 4 585 000 1
СберИОС399 18:50:00 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 18:40:03 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС402 18:40:03 N/A 77.4 N/A N/A N/A N/A 0 0 0
СберИОС404 18:48:53 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС405 18:48:53 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС408 18:40:00 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС409 18:50:00 84.25 +7.65 +9.99% 76.6 84.25 84.25 84.25 84.25 1 843 1
СберИОС410 18:48:53 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС412 18:40:03 N/A 82.41 N/A N/A N/A N/A 0 0 0
СберИОС413 18:50:00 74.41 −0.3 −0.40% 74.71 74.41 74.41 74.41 74.4 300 223 230 1
СберИОС414 18:40:03 67.6 −14.21 −17.37% 81.81 73.81 67.6 73.81 67.6 10 448 7 063 163 6
СберИОС416 18:40:00 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС417 18:48:53 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС418 18:42:08 89.7 −1.2 −1.32% 90.9 89.7 89.7 89.7 89.7 998 895 206 1
СберИОС419 18:50:00 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС420 18:48:53 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС421 18:48:53 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС423 18:48:53 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС425 18:40:00 N/A 75.5 N/A N/A N/A 80.1 0 0 0
СберИОС426 18:40:03 83.1 −9.29 −10.06% 92.39 83.8 83.1 83.81 83.11 12 871 10 697 565 6
СберИОС427 18:40:00 N/A 129.4 N/A N/A N/A N/A 0 0 0
СберИОС429 18:48:53 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС430 18:48:53 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС431 18:48:53 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС432 18:50:00 N/A 99.54 N/A N/A N/A N/A 0 0 0
СберИОС433 18:50:00 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС434 18:50:00 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС435 18:48:53 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 18:40:03 N/A 79.11 N/A N/A N/A N/A 0 0 0
СберИОС437 18:42:41 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС438 18:40:03 N/A 118.7 N/A N/A N/A 113.1 0 0 0
СберИОС439 18:40:00 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС440 18:48:53 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС441 18:40:03 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 18:40:03 N/A 79.95 N/A N/A N/A N/A 0 0 0
СберИОС444 18:39:59 N/A 135.4 N/A N/A N/A N/A 0 0 0
СберИОС445 18:40:00 N/A 126.9 N/A N/A N/A N/A 0 0 0
СберИОС446 18:40:03 N/A 117.1 N/A N/A N/A N/A 0 0 0
СберИОС447 18:50:00 N/A 71.4 N/A N/A N/A 75.9 0 0 0
СберИОС449 18:40:03 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 18:48:53 N/A 111 N/A N/A N/A N/A 0 0 0
СберИОС451 18:40:00 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС453 18:50:00 N/A 93.85 N/A N/A N/A N/A 0 0 0
СберИОС454 18:39:59 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС455 18:40:03 N/A 72.18 N/A N/A N/A N/A 0 0 0
СберИОС456 18:40:00 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС457 18:42:38 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС458 18:48:53 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 18:40:03 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 18:48:53 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС461 18:40:03 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 18:48:53 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС463 18:48:53 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС464 18:50:00 N/A 73.6 N/A N/A N/A N/A 0 0 0
СберИОС465 18:48:53 74.8 0 0% 74.8 74.8 74.8 74.8 74.8 3 000 2 244 000 1
СберИОС466 18:48:53 N/A 92.89 N/A N/A N/A N/A 0 0 0
СберИОС467 18:50:00 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 18:48:53 N/A 79.4 N/A N/A N/A N/A 0 0 0
СберИОС469 18:48:53 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС470 18:40:03 71.7 +0.7 +0.99% 71 71.7 71.7 71.7 71.7 5 000 3 585 000 1
СберИОС471 18:50:00 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС472 18:40:00 N/A 79.53 N/A N/A N/A N/A 0 0 0
СберИОС473 18:48:53 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС474 18:50:00 N/A 89.21 N/A N/A N/A N/A 0 0 0
СберИОС475 18:48:53 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС476 18:50:00 N/A 72.7 N/A N/A N/A N/A 0 0 0
СберИОС477 18:48:53 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС478 18:48:53 83 +6 +7.79% 77 84.69 77.2 84.69 77.23 402 310 477 4
СберИОС479 18:48:53 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС480 18:40:03 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС481 18:48:53 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС482 18:50:01 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС483 18:40:03 N/A 111.5 N/A N/A N/A N/A 0 0 0
СберИОС484 18:48:53 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС485 18:48:53 77.7 −0.3 −0.38% 78 109.36 77.7 109.36 77.99 109 85 010 4
СберИОС486 18:39:59 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 18:40:03 104.4 +0.9 +0.87% 103.5 104.41 104.4 104.41 104.4 400 417 600 2
СберИОС488 18:48:53 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС489 18:48:53 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберИОС490 18:43:08 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС491 18:48:53 84.6 +0.4 +0.48% 84.2 92.61 84.6 92.61 84.62 499 422 234 4
СберИОС492 18:50:01 70.71 −4.26 −5.68% 74.97 70.71 70.71 70.71 70.71 1 707 1
СберИОС493 18:48:53 N/A 68.61 N/A N/A N/A N/A 0 0 0
СберИОС494 18:43:11 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС495 18:48:53 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС496 18:48:53 87.2 0 0% 87.2 87.2 87.2 122.01 87.43 151 132 020 3
СберИОС497 18:48:53 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС498 18:40:03 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС499 18:48:53 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС500 18:40:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 18:41:58 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС502 18:48:53 70.5 −0.1 −0.14% 70.6 70.5 70.5 70.5 71.14 2 632 1 855 560 4
СберИОС503 18:50:01 N/A 67 N/A N/A N/A N/A 0 0 0
СберИОС504 18:39:59 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС505 18:48:53 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС506 18:50:01 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС507 18:40:00 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС508 18:48:53 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС509 18:48:53 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 18:48:53 98 +0.6 +0.62% 97.4 99.2 98 99.2 98.01 201 196 992 2
СберИОС511 18:40:03 N/A 75.1 N/A N/A N/A N/A 0 0 0
СберИОС512 18:48:53 104.3 +0.3 +0.29% 104 104 104 114.36 104.23 2 401 2 502 544 3
СберИОС513 18:48:53 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС514 18:41:54 104.3 −0.2 −0.19% 104.5 104.3 104.3 104.3 104.3 996 1 038 828 1
СберИОС515 18:40:03 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС516 18:48:53 100 +0.3 +0.30% 99.7 100 100 109.42 100.01 869 869 094 8
СберИОС518 18:50:01 N/A 114.3 N/A N/A N/A N/A 0 0 0
СберИОС522 18:40:03 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 18:40:31 176.96 +50.56 +40.00% 126.4 176.96 176.96 176.96 176.96 1 1 770 1
СберИОС524 18:48:53 142.29 +40.59 +39.91% 101.7 101.7 101.7 142.29 102.05 409 417 399 4
СберИОС525 18:50:01 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 18:40:03 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС527 18:48:53 90.2 −1.6 −1.74% 91.8 90.21 90.2 90.21 90.2 44 200 39 868 400 10
СберИОС528 18:40:00 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС529 18:48:53 102.3 −0.3 −0.29% 102.6 112.85 102.3 112.85 102.34 299 305 983 2
СберИОС530 18:39:59 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС531 18:48:53 90 +0.4 +0.45% 89.6 90 90 90 90 300 270 000 1
СберИОС533 18:50:01 114.61 +10.41 +9.99% 104.2 114.61 114.61 114.61 114.61 1 1 146 1
СберИОС534 18:48:53 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС535 18:50:01 126.16 +6.06 +5.05% 120.1 126.16 126.16 126.16 126.16 1 1 262 1
СберИОС536 18:40:03 109.33 +9.93 +9.99% 99.4 109.33 109.33 109.33 109.33 1 1 093 1
СберИОС538 18:39:59 117.6 −1.6 −1.34% 119.2 117.6 117.6 117.6 117.6 400 470 400 1
СберИОС540 18:50:01 170.24 +48.64 +40.00% 121.6 170.24 170.24 170.24 170.24 1 1 702 1
СберИОС542 18:50:01 197.77 +56.47 +39.96% 141.3 197.77 197.77 197.77 197.77 1 1 978 1
СберИОС544 18:40:00 N/A 119.1 N/A N/A N/A N/A 0 0 0
СберИОС547 18:50:01 141.33 +40.43 +40.07% 100.9 141.33 141.33 141.33 141.33 1 1 413 1
СберИОС551 18:40:03 122.5 −0.1 −0.08% 122.6 171.64 122.5 171.64 124.84 21 26 216 2
СберИОС553 18:48:53 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберИОС556 18:40:03 N/A 98.89 N/A N/A N/A N/A 0 0 0
СберИОС557 18:40:00 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 18:40:03 123 −0.6 −0.49% 123.6 173.04 123 173.04 123.12 401 493 730 3
СберИОС560 18:40:00 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 18:40:03 111.42 +10.12 +9.99% 101.3 111.42 111.42 111.42 111.42 1 1 114 1
СберИОС564 18:50:01 103.33 +0.53 +0.52% 102.8 103.95 103.31 103.95 103.32 201 207 680 4
СберИОС566 18:48:53 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС567 18:40:03 106.7 +0.8 +0.76% 105.9 105.9 105.9 139.99 106.59 2 300 2 451 649 6
СберИОС568 18:50:01 152.45 +44.05 +40.64% 108.4 152.45 152.45 152.45 152.45 1 1 525 1
СберИОС570 18:40:00 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС572 18:40:03 112 +0.4 +0.36% 111.6 112 112 156.23 112.01 3 834 4 294 522 7
СберИОС573 18:40:00 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС574 18:48:53 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС577 18:48:53 103.4 +0.4 +0.39% 103 144.3 103.4 144.3 103.56 251 259 943 3
СберИОС578 18:48:53 95.36 +0.86 +0.91% 94.5 95.36 95.36 95.36 95.36 1 954 1
СберИОС579 18:48:53 95.3 +1 +1.06% 94.3 94.31 94.31 95.78 95.15 3 073 2 924 040 8
СберИОС580 18:48:53 95.8 +1 +1.05% 94.8 104.27 95.8 104.27 95.81 606 580 633 4
СберИОС581 18:50:01 104.93 +9.53 +9.99% 95.4 104.93 104.93 104.93 104.93 1 1 049 1
СберИОС582 18:48:53 97.5 +0.9 +0.93% 96.6 97.5 97.5 104.97 97.5 2 104 2 051 475 9
СберИОС583 18:40:04 108.2 +0.4 +0.37% 107.8 107.8 107.8 108.99 108.19 18 471 19 984 218 24
СберИОС584 18:40:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 18:50:01 111.75 +10.15 +9.99% 101.6 111.75 111.75 111.75 111.75 1 1 118 1
СберИОС587 18:50:01 103.64 +0.54 +0.52% 103.1 103.61 103.53 139.98 103.64 2 177 2 256 344 18
СберИОС588 18:48:53 95 +1.1 +1.17% 93.9 93.92 93.91 96.91 94.9 5 190 4 925 069 11
СберИОС589 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС590 18:48:53 98.9 −0.84 −0.84% 99.74 97.65 97.61 102.92 98.87 4 463 4 412 658 13
СберИОС591 18:48:53 95.4 −1 −1.04% 96.4 95 95 106.03 95.37 5 402 5 152 014 4
СберИОС592 18:50:01 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС593 18:40:04 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС594 18:48:53 100.6 +1.6 +1.62% 99 100.61 100.6 101.82 100.6 5 786 5 820 965 24
СберИОС595 18:40:04 100.6 +1 +1.00% 99.6 99.97 99.97 103 100.6 6 959 7 000 772 17
СберИОС596 18:40:04 98.1 −1.01 −1.02% 99.11 107.93 98.1 107.93 98.8 14 13 832 3
СберИОС598 18:40:04 92.2 +0.4 +0.44% 91.8 100.55 92.2 100.55 92.28 101 93 206 2
СберИОС599 18:40:04 99.9 +0.91 +0.92% 98.99 104 99.9 104 99.9 1 822 1 820 219 6
СберИОС601 18:48:54 98 +1.3 +1.34% 96.7 98.46 98 98.85 98.33 125 122 914 11
СберИОС602 18:50:01 95.07 +1.07 +1.14% 94 95.07 95.07 95.07 95.07 1 951 1
СберИОС603 18:50:01 100.06 +0.6 +0.60% 99.46 100.06 100.06 100.06 100.06 1 1 001 1
СберИОС604 18:50:01 98 +1.79 +1.86% 96.21 96 96 98 96 1 051 1 008 980 2
СберИОС605 18:48:54 99.3 −0.51 −0.51% 99.81 99.8 99.3 103.91 102.8 972 965 252 6
СберИОС606 18:48:54 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС607 18:40:04 118.69 +5.98 +5.31% 112.71 118.69 118.69 118.69 118.69 1 1 187 1
СберИОС608 18:48:54 104.99 +3.09 +3.03% 101.9 104.99 104.99 104.99 104.99 1 1 050 1
СберИОС609 18:50:01 96.07 +2.47 +2.64% 93.6 96.07 96.07 96.07 96.07 1 961 1
СберИОС610 18:48:54 100.08 +2.98 +3.07% 97.1 97.15 97.13 100.17 100.71 815 798 160 8
СберИОС611 18:48:54 101.2 +0.3 +0.30% 100.9 110.98 101.2 110.98 104.46 3 3 134 3
СберИОС612 18:40:04 95.3 −2.66 −2.72% 97.96 97.77 95.3 98 95.48 412 393 385 11
СберИОС613 18:40:04 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС614 18:40:00 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС615 18:50:02 96.01 −3.49 −3.51% 99.5 99.49 96.01 105 99.5 15 14 925 6
СберИОС616 18:40:04 97.5 +0.58 +0.60% 96.92 96.9 96.9 104.99 97.5 834 813 165 7
СберИОС91 18:39:59 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС95 18:40:02 N/A 113.5 N/A N/A N/A N/A 0 0 0
СвердлОб10 18:48:53 95.37 −0.04 −0.04% 95.41 94.24 93.7 95.37 94.38 196 73 998 25
СвердлОб3 18:48:20 97.24 −0.01 −0.01% 97.25 97.48 97.2 97.48 97.25 136 26 451 18
СвердлОб4 18:50:00 94 +0.01 +0.01% 93.99 93.99 93.58 94.09 93.81 58 21 764 21
СвердлОбл5 18:49:07 93.35 +0.1 +0.11% 93.25 93.25 92.99 93.35 93.22 136 25 356 11
СвердлОбл6 18:50:00 89.7 +0.28 +0.31% 89.42 89.46 89.46 89.84 89.77 17 11 446 8
СвердлОбл7 18:49:07 94.6 +0.01 +0.01% 94.59 94.59 94.59 94.6 94.6 6 4 257 2
СвердлОбл8 18:50:00 86.5 −0.02 −0.02% 86.52 86.59 86.23 86.59 86.47 59 51 017 12
СвердлОбл9 18:48:53 87.01 −0.25 −0.29% 87.26 86.82 86.8 87.21 86.95 32 22 260 10
СветофорП2 18:48:53 96.51 −0.19 −0.20% 96.7 96.71 96.51 97 96.78 189 128 040 32
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 18:50:01 96.96 −0.19 −0.20% 97.15 97.17 96.62 97.18 96.82 663 641 911 46
СДЭКГлБП01 18:48:53 90.54 +0.17 +0.19% 90.37 90.64 90.37 90.64 90.44 275 248 717 58
СеверстБ06 18:48:52 91.67 +0.65 +0.71% 91.02 91.2 91.03 92.8 91.89 275 252 699 92
СеверстБ07 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 18:50:01 92.9 +0.02 +0.02% 92.88 92.92 92.5 93.1 92.88 9 574 8 892 804 120
Сегежа2P2R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 18:50:01 99.79 −0.3 −0.30% 100.09 99.7 98.81 100.17 99.64 505 503 178 75
Сегежа2P4R 18:48:53 97.58 −0.22 −0.22% 97.8 98.21 96.92 98.21 97.52 150 146 280 56
Сегежа2P5R 18:50:01 78.6 +0.1 +0.13% 78.5 78.52 78.36 78.88 78.59 18 290 14 373 837 565
Сегежа2P6R 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 18:48:53 85.9799 +1.4799 +1.75% 84.5 85 85 85.9799 85.0266 4 43 208 2
Сегежа3P2R 18:50:01 87.23 +0.1 +0.11% 87.13 87.18 86.7 87.5 87.1 11 956 10 413 882 487
Сегежа3P3R 18:50:01 100.1 +0.55 +0.55% 99.55 99.62 99.34 100.18 99.81 1 011 1 009 113 68
Сегежа3P4R 18:50:02 101 +0.11 +0.11% 100.89 100.89 100.66 101 100.96 323 326 106 32
СейфФин1P1 18:50:02 99.55 −0.45 −0.45% 100 100 99.55 100 99.57 31 30 868 3
Селигдар1Р 18:50:01 93.98 +0.28 +0.30% 93.7 94.16 93.4 95 94.15 7 684 7 234 695 529
СЕЛЛСерв01 18:50:01 99.95 +0.06 +0.06% 99.89 99.95 99.47 99.98 99.61 72 71 722 18
СЕЛЛСерв02 18:50:01 96.78 −0.11 −0.11% 96.89 97.3 96.09 97.48 96.76 154 149 014 56
СЕЛЛСерв1 18:48:54 101.08 −0.13 −0.13% 101.21 101.26 100.91 101.26 101.06 1 875 1 894 806 319
СЕРГВ БО-1 18:45:24 101.7 −0.05 −0.05% 101.75 101.76 101.53 101.77 101.72 1 108 1 127 047 92
СЗКК 03 18:50:00 97.31 +0.79 +0.82% 96.52 97.41 97.31 97.41 97.41 3 2 071 2
СЗКК 04 18:50:00 N/A 98 N/A N/A N/A 98 0 0 0
СИБАВТО1Р1 18:50:01 100.15 −0.2 −0.20% 100.35 100.4 100.15 100.41 100.3 352 353 041 75
СИБАВТО1Р2 18:48:53 94.84 −0.28 −0.29% 95.12 95.07 94.4 95.11 94.53 122 115 327 19
СИБАВТО1Р3 18:50:01 100.89 +0.08 +0.08% 100.81 100.87 100.73 101 100.95 1 549 1 563 725 196
СибКХП 1P1 18:50:00 N/A 100.65 N/A N/A N/A N/A 0 0 0
СибКХП 1P2 18:50:01 100.22 −0.09 −0.09% 100.31 100.37 99.72 100.37 100.06 1 567 1 567 920 106
СибСтекП02 18:50:00 97.4 0 0% 97.4 96.95 96.95 97.4 97.3 18 148 876 6
СибСтекП03 18:50:01 99.85 −0.1 −0.10% 99.95 100 99.7 100.11 99.82 582 580 954 99
СибСтекП04 18:48:53 99.77 −0.01 −0.01% 99.78 99.88 99.55 99.92 99.74 642 640 360 118
СибурХ Б03 18:48:53 92.88 −0.01 −0.01% 92.89 92.88 92.88 92.92 92.88 128 118 889 10
СибурХ1Р01 18:50:01 92.25 −0.3 −0.32% 92.55 92.55 92.21 92.55 92.3 348 321 202 34
СибурХБО06 18:48:53 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 16.04.2024 17:00:34 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 17.04.2024 13:46:23 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 23.04.2024 18:50:00 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 25.04.2024 11:51:34 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 23.04.2024 18:50:00 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 08.04.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 18:48:53 98.58 −0.23 −0.23% 98.81 98.71 98.58 98.84 98.68 89 87 824 15
СИЛ 1P03 18:48:43 96.87 +0.51 +0.53% 96.36 96.11 96 96.87 96.65 28 8 457 12
СИМПЛСК1Р1 18:50:01 100 0 0% 100 100 99.98 100.05 100.01 1 281 1 281 172 55
СИНАРАБ1 18:50:02 101 N/A 99.17 99 101 100.07 351 351 242 10
Систем1P10 18:50:00 92.06 −0.14 −0.15% 92.2 92.57 91.85 92.57 91.94 3 851 3 540 443 88
Систем1P11 18:50:00 88.71 −0.75 −0.84% 89.46 89.95 88.52 90.11 89.34 612 546 782 97
Систем1P12 18:48:52 95.89 +0.04 +0.04% 95.85 96.17 95.41 96.17 95.71 1 172 1 121 670 150
Систем1P13 18:48:53 99.29 +0.19 +0.19% 99.1 99.26 99.1 99.39 99.27 1 212 1 203 126 75
Систем1P14 18:50:00 89.76 +0.3 +0.34% 89.46 89.46 89.42 89.98 89.79 184 165 216 39
Систем1P15 18:50:00 96.7 −0.09 −0.09% 96.79 96.89 96.64 96.89 96.78 443 428 754 26
Систем1P16 18:48:53 89.33 −0.06 −0.07% 89.39 89.24 89.23 89.54 89.33 17 15 187 5
Систем1P17 18:50:00 90.43 −0.07 −0.08% 90.5 91.43 90.43 91.43 90.63 705 638 920 55
Систем1P18 18:48:53 99.01 +0.07 +0.07% 98.94 98.94 98.6 99.01 98.81 139 137 352 26
Систем1P19 18:50:00 93.29 −0.11 −0.12% 93.4 93.28 93 93.43 93.06 519 482 999 28
Систем1P20 18:50:00 86.18 −1.12 −1.28% 87.3 86.35 86.02 87.35 86.28 7 982 6 886 985 128
Систем1P21 18:50:00 86.85 −0.28 −0.32% 87.13 87.37 86.85 87.37 86.98 807 701 923 66
Систем1P22 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 18:50:01 90.91 −0.09 −0.10% 91 90.68 90.68 90.96 90.91 363 329 996 24
Систем1P24 18:50:01 91.76 −0.04 −0.04% 91.8 91.89 91.47 91.9 91.66 265 242 889 38
Систем1P26 18:50:01 99.9 +0.07 +0.07% 99.83 99.94 99.7 99.97 99.85 14 235 14 221 292 275
Систем1P27 18:50:01 99.97 +0.07 +0.07% 99.9 99.89 99.8 99.97 99.93 447 446 674 44
Систем1P28 18:48:54 99.9 +0.01 +0.01% 99.89 99.9 99.7 99.9 99.82 2 576 2 571 300 98
Система1P8 18:50:00 97.92 0 0% 97.92 97.91 97.4 97.92 97.78 38 37 155 11
Система1P9 18:50:00 92.78 −0.12 −0.13% 92.9 92.67 92.4 93.14 92.81 342 317 397 46
СистемБ1P1 18:48:20 95.01 +0.68 +0.72% 94.33 94.92 94.3 96.89 95.55 522 498 774 58
СистемБ1P2 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 18:50:00 98.63 −0.12 −0.12% 98.75 98.75 98.63 99.99 99.02 380 376 293 56
СистемБ1P5 18:50:00 100.05 +0.06 +0.06% 99.99 100.07 100.05 100.1 100.07 287 287 197 19
СистемБ1P6 18:50:00 89.71 −0.49 −0.54% 90.2 90 89.2 90.1 89.57 143 128 084 26
СистемБ1P7 18:48:20 89.7 +0.08 +0.09% 89.62 89.7 89.61 90.1 89.76 1 614 1 448 699 106
Ситимат01 18:40:04 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 19.01.2024 18:40:14 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 28.09.2023 16:35:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 17.04.2024 18:40:16 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 18:50:01 103.21 −0.16 −0.15% 103.37 102.86 102.86 103.3 103.24 10 10 324 9
СКФ 1Р1CNY 18:48:53 97.706 −0.3651 −0.37% 98.0711 98.5999 97.0001 98.5999 98.0134 3 739 46 431 773 31
СКФ ЗО2028 19:18:16 93.9999 −0.6724 −0.71% 94.6723 94.9986 93.9999 95 93.0784 155 13 500 992 48
СЛ 002P-01 18:50:01 94.28 +0.15 +0.16% 94.13 94.34 94.06 95 94.45 4 134 3 904 530 310
Славнеф1Р1 18:48:53 N/A 91.03 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 18:48:52 N/A 94.75 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 18:48:52 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 18:50:01 95.13 +0.07 +0.07% 95.06 95.14 95 95.14 95.01 347 329 681 10
СлавЭКО1Р1 18:50:01 95.7 +0.31 +0.32% 95.39 95.32 95.11 95.73 95.59 498 476 051 107
СМАК БП01 18:50:00 99.28 +0.73 +0.74% 98.55 99.17 99.17 99.28 99.27 14 41 693 3
СМАК БП02 18:48:53 98.07 +1.13 +1.17% 96.94 96.9 96.86 98.09 97.27 79 76 847 15
СмартФ1Р01 18:50:01 95 +0.1 +0.11% 94.9 95.58 94.06 95.58 94.66 419 396 627 74
СмартФ1Р02 18:48:54 100.45 −0.04 −0.04% 100.49 100.22 100.22 100.5 100.47 459 461 177 90
СНХТ БО-02 18:50:02 104.21 +0.27 +0.26% 103.94 104.1 103.6 104.23 104.02 947 985 111 148
СНХТ БО-03 18:50:02 100 0 0% 100 100 99.68 100.09 99.91 854 853 190 131
СОБИЛИЗ1Р1 18:48:53 99.68 +0.05 +0.05% 99.63 99.91 99.48 99.91 99.76 100 54 868 36
СОБИЛИЗ1Р2 18:48:53 96.53 −0.42 −0.43% 96.95 96.51 96.4 97 96.6 290 212 904 67
СОБИЛИЗ1Р3 18:48:53 99.47 −0.12 −0.12% 99.59 99.58 99.45 99.66 99.58 318 297 665 68
СОБИЛИЗ1Р4 18:50:01 101.13 +0.62 +0.62% 100.51 100.07 100.07 101.13 100.83 984 962 424 136
СовкмЛ П05 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 18:50:01 93.06 −0.93 −0.99% 93.99 93.88 92.31 93.88 93.09 313 291 373 56
Совком 1В2 18:50:00 N/A 81 N/A N/A N/A N/A 0 0 0
Совком 2В3 18:48:20 N/A 105.3955 N/A N/A N/A N/A 0 0 0
Совком БО5 18:50:00 100 +0.28 +0.28% 99.72 99.99 99.99 100 100 3 3 000 2
СовкомБОП1 18:50:00 100.1 +0.27 +0.27% 99.83 100.09 99.79 100.1 99.87 100 99 873 10
СовкомБОП2 18:48:52 101.48 +0.35 +0.35% 101.13 101.14 100.17 101.48 101.3 74 74 966 22
СовкомБОП4 18:48:53 97.46 −0.04 −0.04% 97.5 97.5 97.25 97.5 97.47 5 183 5 051 983 105
СовкомЗО-4 18:48:54 101.75 +0.25 +0.25% 101.5 101.75 101.5941 101.75 101.738 13 1 218 524 3
СовкомТ2-1 25.04.2024 18:16:26 N/A 89 N/A N/A N/A N/A 0 0 0
Солид БО-2 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 18:50:02 100 0 0% 100 100 100 100 100 56 56 000 2
СолЛиз БО2 18:48:43 100.11 +0.01 +0.01% 100.1 100.11 99.98 100.11 100.08 930 930 771 86
СолЛиз01 18:50:02 96.1 +0.1 +0.10% 96 96.09 95.03 96.1 95.78 21 13 074 9
СолЛизБО07 18:50:02 96.35 −0.22 −0.23% 96.57 96.58 96.28 96.6 96.48 82 67 250 35
СОЛСВЕТ1Р1 18:49:48 100.06 −0.1 −0.10% 100.16 99.96 99.92 100.15 100.01 2 700 2 700 326 278
СолтонБО01 18:50:02 100.05 0 0% 100.05 100.07 100.05 100.11 100.08 177 177 144 22
СОПФ ФПФ 1 18:48:52 83.62 −1.44 −1.69% 85.06 83.83 83.62 83.83 83.76 3 2 513 3
Соц.разв01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 18:48:53 102.03 −0.96 −0.93% 102.99 102.99 102.03 103 102.73 22 11 831 8
СПбГО35001 18:50:00 96.05 0 0% 96.05 96.11 95.84 96.11 96.03 150 144 045 30
СПбГО35002 18:50:00 88.25 +0.24 +0.27% 88.01 88.61 88.25 88.62 88.39 17 7 513 10
СПбГО35003 18:48:53 84.7 +0.43 +0.51% 84.27 84.7 83.93 84.7 84.19 621 365 958 19
СПбГО35004 18:48:53 N/A 99.24 N/A N/A N/A N/A 0 0 0
СПМК БО-01 18:50:01 100.38 +0.01 +0.01% 100.37 99.81 99.81 100.39 100.15 920 921 418 147
СПМК БО-02 18:50:01 94.99 −0.26 −0.27% 95.25 95.55 94.6 95.55 94.78 773 732 618 103
СПРИНТ-01 18:50:02 101.2 +0.28 +0.28% 100.92 101.2 100.99 101.29 101.23 3 004 3 040 893 233
СтаврКрай4 18:48:53 89.01 +0.02 +0.02% 88.99 89.23 88.5 89.23 88.71 69 45 906 30
СТМ 1P1 18:50:00 99.45 +0.17 +0.17% 99.28 99.35 99.23 99.48 99.33 2 779 2 760 404 74
СТМ 1P2 18:45:24 86.41 −0.07 −0.08% 86.48 86.5 86.22 86.55 86.38 1 534 1 325 955 225
СТМ 1P3 18:48:53 93.55 −0.05 −0.05% 93.6 93.28 93.17 94.11 94.1 1 539 1 438 581 158
СТМ 1P4 18:50:02 100 +0.1 +0.10% 99.9 100 99.7 100 99.76 22 836 22 781 816 201
Страна 01 18:50:00 98.7 −0.01 −0.01% 98.71 98.7 98.41 98.72 98.66 377 371 938 42
Страна 02 18:48:53 97.21 −0.27 −0.28% 97.48 97.44 97.09 97.58 97.37 466 453 744 95
СУЭК-Ф1P3R 18:48:52 94.86 +0.54 +0.57% 94.32 94.86 94.86 94.86 94.86 7 6 640 1
СУЭК-Ф1P5R 18:50:00 93.81 −0.19 −0.20% 94 94.3 93.8 94.3 93.94 825 775 020 19
СУЭК-Ф1P6R 18:50:00 99.85 −0.14 −0.14% 99.99 99.99 99.85 99.99 99.86 75 74 894 9
СУЭК-Ф1P7R 18:48:53 N/A 94.5 N/A N/A N/A N/A 0 0 0
Сферфин1P1 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 18:48:20 N/A 99.91 N/A N/A N/A N/A 0 0 0
Сферфин1P3 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 05 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 01.02.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 25.04.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 17 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 18:40:02 N/A 95.8 N/A N/A N/A N/A 0 0 0
СФО СФ 01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 18:50:00 89.48 +0.18 +0.20% 89.3 89.3 88.98 89.49 89.19 34 30 326 11
СэтлГрБ1P4 18:48:53 93.95 −0.53 −0.56% 94.48 94.48 93.87 94.49 93.99 1 613 1 516 058 130
СэтлГрБ2P1 18:50:01 95.4 −0.15 −0.16% 95.55 95.45 95.31 95.89 95.49 1 923 1 836 315 246
СэтлГрБ2P2 18:50:01 93.88 +0.03 +0.03% 93.85 93.47 93.47 94.37 93.91 2 481 2 329 880 318
СэтлГрБ2P3 18:50:02 98.8 0 0% 98.8 99.08 98.51 99.15 98.73 18 343 18 109 617 729
Т1 001Р-01 18:48:53 100.13 +0.06 +0.06% 100.07 99.88 99.88 100.15 99.95 1 111 1 110 433 59
ТАЛАНФБ1P3 18:50:01 96.77 −0.01 −0.01% 96.78 96.46 96.45 96.97 96.71 956 924 569 65
ТамбовОб17 18:49:07 91.81 −0.08 −0.09% 91.89 91.79 91.79 91.82 91.8 14 8 996 6
ТамбовОбл3 18:50:00 99 0 0% 99 99 98.84 99 98.99 411 101 709 9
Татнхим 02 18:48:53 99.52 +0.04 +0.04% 99.48 99.49 99.35 99.58 99.39 297 147 599 35
ТатнхимP01 18:50:00 99.63 −0.04 −0.04% 99.67 99.65 99 99.86 99.4 731 726 578 91
ТатнхимP02 18:49:43 100.11 +0.03 +0.03% 100.08 100.05 100 100.14 100.06 7 877 7 882 010 316
ТГК-14 1Р1 18:50:01 97.87 −0.2 −0.20% 98.07 98.14 97.81 98.35 97.97 1 739 1 703 779 281
ТГК-14 1Р2 18:48:53 95.38 −0.08 −0.08% 95.46 95.54 95.03 95.6 95.45 984 939 235 126
ТГК-1БО1P1 18:50:01 92.11 −0.02 −0.02% 92.13 92.68 92.11 92.7 92.32 58 53 546 7
ТелХолБ2-2 18:48:53 97.81 −0.18 −0.18% 97.99 98.05 97.81 98.09 98 4 288 4 202 129 44
ТелХолБ2-3 18:48:53 95.63 +0.22 +0.23% 95.41 95.58 95.38 96 95.87 1 353 1 297 128 86
ТелХолБ2-4 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 18:45:24 99.96 −0.04 −0.04% 100 99.85 99.81 99.96 99.86 1 702 1 699 590 124
ТелХолБ2-6 18:50:02 99.79 −0.03 −0.03% 99.82 99.89 99.6 99.89 99.77 7 492 7 475 113 283
ТЕХЛиз 1P3 18:50:00 93.85 −0.33 −0.35% 94.18 94.07 93.81 94.08 93.96 159 149 401 34
ТЕХЛиз 1P4 18:50:00 86.7 −0.25 −0.29% 86.95 87.17 86 87.23 86.55 4 792 4 147 301 284
ТЕХЛиз 1P5 18:45:24 84.3 +0.14 +0.17% 84.16 84.36 84 84.38 84.23 488 411 033 108
ТЕХЛиз 1P6 18:48:54 100.52 −0.61 −0.60% 101.13 100.91 100.52 101.92 101.25 402 407 035 86
ТЕХНЛГ 01 18:50:01 101.32 +0.22 +0.22% 101.1 101.62 101.1 101.7 101.3 642 650 362 163
Техпорт01 18:50:01 99.13 −0.32 −0.32% 99.45 99.8 98.65 99.83 99.47 599 595 836 78
Техпорт02 18:50:01 99.4 0 0% 99.4 99.45 99.2 99.45 99.31 376 373 396 34
Техпорт03 18:50:02 100.06 +0.01 +0.01% 100.05 100.08 99.99 100.09 100.04 3 432 3 433 451 201
Титан-3 01 18:48:53 92 +0.01 +0.01% 91.99 96.79 91.52 96.8 92.2 672 112 569 62
Титан-3 02 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 18:50:01 92.25 0 0% 92.25 92.81 91.8 92.81 92.3 225 137 511 47
Титан-5 Б 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 18:50:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 18:48:20 97.63 −0.18 −0.18% 97.81 97.74 97.63 97.74 97.71 5 4 885 3
ТМК БО-7 18:50:00 95.44 +0.08 +0.08% 95.36 95.38 95.26 95.83 95.48 99 94 527 14
ТМК ЗО2027 19:18:21 96.3899 +0.8899 +0.93% 95.5 95.7499 94.9568 96.3899 95.797 29 2 559 513 12
ТойотаБ1P5 18:48:53 96.88 −0.31 −0.32% 97.19 97.17 96 97.32 96.64 1 306 1 262 181 81
ТомскАдм 7 18:50:00 97.17 −0.04 −0.04% 97.21 97.21 96.4 97.38 96.94 836 324 156 59
ТомскАдм 8 18:48:53 93.96 −0.06 −0.06% 94.02 93.78 93.77 93.99 93.89 22 12 394 6
ТомскОб 62 18:50:00 95.82 −0.62 −0.64% 96.44 96.4 95.82 96.45 95.96 22 5 278 11
Томскобл20 18:50:00 87.8 +0.02 +0.02% 87.78 87.91 87.79 87.91 87.86 71 49 903 16
ТП Кир 1P1 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 18:50:00 96.45 −0.35 −0.36% 96.8 96.98 96.35 96.98 96.46 116 27 974 16
ТрансМ БО1 18:50:01 98.51 −0.3 −0.30% 98.81 98.13 97.02 98.74 97.69 562 549 037 86
ТрансМ БО2 18:48:54 101.04 +0.12 +0.12% 100.92 100.99 100.74 101.08 100.94 2 254 2 275 157 262
ТрансМ БП2 18:48:53 99.88 −0.61 −0.61% 100.49 100.68 99.88 101.52 100.84 527 425 154 53
ТрансмхПБ4 18:48:52 95.15 −0.04 −0.04% 95.19 95.16 95.15 95.17 95.16 19 18 080 11
ТрансмхПБ6 18:48:53 88 −0.68 −0.77% 88.68 88.77 88 89.19 88.78 13 11 542 10
ТрансмхПБ7 18:50:01 91.4 +0.01 +0.01% 91.39 91.39 91.12 91.4 91.36 7 299 6 668 134 23
ТрансФ1P01 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 18:50:00 N/A 97.26 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 18:48:20 88.31 −0.03 −0.03% 88.34 88.12 88.04 88.58 88.17 361 318 282 39
ТрансФ1P05 18:40:02 N/A 99.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 18:50:00 96.9 −0.13 −0.13% 97.03 97.14 96.8 97.14 96.88 1 915 1 855 270 106
ТрансФ1P08 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 18:48:53 100.25 +0.25 +0.25% 100 100.72 100.25 100.73 100.37 135 135 505 7
ТрансФБО29 18:48:20 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 18:40:02 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 18:40:02 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 18:40:02 N/A 149.79 N/A N/A N/A N/A 0 0 0
ТрансФБО39 18:40:02 N/A 93.28 N/A N/A N/A N/A 0 0 0
ТрансФБО40 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 18:40:02 N/A 139.98 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 18:48:53 100.45 +0.1 +0.10% 100.35 99.96 99.96 100.71 100.42 52 52 216 14
ТрнфБО1P13 18:50:00 86.01 −0.01 −0.01% 86.02 86.03 85.99 86.03 86.01 57 49 024 22
ТрнфБО1P8 18:50:00 92.4 +0.09 +0.10% 92.31 92.38 92.03 93 92.46 616 569 559 34
Удмурт2016 18:48:20 94.6 +0.06 +0.06% 94.54 94.61 94.6 95.1 94.77 31 29 378 10
Ульоб34003 18:50:00 88 0 0% 88 88.32 87.82 88.32 88 1 964 518 490 50
Ульоб34004 18:50:01 89.98 +0.04 +0.04% 89.94 89.8 89.12 89.99 89.93 539 242 374 33
Ульоб34005 18:48:53 92.29 +0.46 +0.50% 91.83 91.76 91.24 92.3 91.84 980 900 047 76
Ульоб34006 18:50:01 99.45 0 0% 99.45 99.49 99.35 99.5 99.45 770 765 741 83
Ульоб34008 18:50:02 101.99 −0.01 −0.01% 102 102.22 101.86 102.24 101.99 21 596 22 025 704 363
Ульоб35002 18:50:00 87.55 −0.01 −0.01% 87.56 87.69 87.52 87.69 87.62 282 247 097 47
УльтраБО1 18:50:01 97.97 −0.11 −0.11% 98.08 98.3 97.97 98.3 98.27 76 74 683 16
УльтраБО2 18:50:01 100.07 −0.02 −0.02% 100.09 100.11 99.75 100.12 100.01 702 702 048 72
Ульян.об17 18:48:20 96.2 −0.15 −0.16% 96.35 96.69 95.42 96.69 96.21 155 59 651 39
Унител БО1 18:50:01 99.88 0 0% 99.88 99.9 98.81 99.9 99.58 541 538 734 99
УралСт1Р01 18:50:01 93.49 −0.01 −0.01% 93.5 93.9 93.02 94.93 93.8 541 507 453 99
УралСт1Р02 18:50:01 93 +0.01 +0.01% 92.99 93 92.12 93 92.92 2 560 2 378 720 430
УралСт1Р03 18:48:54 101.9876 +2.9791 +3.01% 99.0085 99.9997 99.0015 101.9876 99.9955 6 76 193 6
УрКаПБО6P 18:50:00 93.36 −0.07 −0.07% 93.43 93.47 93.2 93.55 93.29 5 459 5 092 485 118
УрожайБО02 18:48:43 100 +0.3 +0.30% 99.7 99.37 99.12 100 99.94 432 431 735 21
УрожайБО03 18:48:43 102.58 −0.09 −0.09% 102.67 102.67 102.05 103.94 102.86 236 242 743 25
ФабрФав1P1 18:48:53 98.74 −0.07 −0.07% 98.81 98.02 97.98 98.96 98.72 15 7 404 11
ФабрФавБО1 18:48:53 101.49 −0.3 −0.29% 101.79 101.33 101.21 101.49 101.35 96 97 297 8
ФАРМФРД БО 18:50:01 102.84 −0.2 −0.19% 103.04 103.17 102.8 103.33 102.99 1 102 1 134 949 133
Феррони01 18:50:02 103.5 −0.37 −0.36% 103.87 101.61 101.61 104.59 103.88 502 521 457 111
Феррони02 18:50:02 97.8 +0.04 +0.04% 97.76 98.72 97.71 98.75 98.02 338 265 034 80
Феррони1P1 18:50:02 89.45 +0.93 +1.05% 88.52 89.89 87.6 89.89 89.21 649 550 013 142
ФеррумБП1 18:50:01 99.94 +0.78 +0.79% 99.16 99.65 99.21 99.95 99.79 253 252 463 58
Финанс-М 1 07.02.2024 18:48:23 44 +7 +18.92% 37 26.38 26.38 44 35.19 2 704 2
ФИНСИСТ 01 18:50:01 92.99 +0.17 +0.18% 92.82 92.85 92.8 92.99 92.93 1 629 1 513 884 331
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 18:50:02 101.05 +0.08 +0.08% 100.97 100.96 100.88 101.05 100.99 330 226 621 40
Фордевинд2 18:49:32 94.31 +0.11 +0.12% 94.2 94.1 94.05 94.5 94.3 459 432 828 50
Фордевинд3 18:50:02 92.94 +0.02 +0.02% 92.92 93.05 92.7 93.14 92.9 640 594 534 88
Фордевинд4 18:50:02 95.26 +0.06 +0.06% 95.2 95.49 94.8 95.49 95.2 594 565 491 115
Фордевинд5 18:50:02 100.05 +0.01 +0.01% 100.04 100.04 100 100.09 100.04 16 223 16 228 777 609
ФосАгро П1 18:48:53 91.26 −0.08 −0.09% 91.34 91.75 91.24 91.75 91.35 847 773 722 143
ФосАЗО25-Д 19:18:07 97.7 −0.6 −0.61% 98.3 98.3378 97.7 98.4989 97.8293 377 33 979 564 16
ФосАЗО28-Д 19:18:27 89.3985 −0.6395 −0.71% 90.038 90.0003 89.2189 90.5228 89.8303 557 46 098 363 24
ФПК 1P-03 18:48:20 97.25 +0.14 +0.14% 97.11 97.29 96.76 97.29 97.2 73 70 954 10
ФПК 1P-05 18:50:00 99.14 −0.61 −0.61% 99.75 99.74 99.14 99.74 99.37 28 27 824 11
ФПК 1P-07 18:50:00 N/A 89.33 N/A N/A N/A N/A 0 0 0
ФСК РС Б2 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 18:50:00 97.14 −0.29 −0.30% 97.43 97.24 96.05 97.24 96.92 92 89 166 26
ФСК РС Б4 18:48:20 96.29 −0.12 −0.12% 96.41 96.06 94.94 96.39 96.11 90 86 500 42
ФСК РС Б5 18:48:53 88.69 +0.2 +0.23% 88.49 88.49 88.49 88.69 88.53 5 4 427 3
ФСК РС БО6 18:40:03 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 18:50:00 73.67 +0.12 +0.16% 73.55 73.79 73.22 73.99 73.66 1 867 1 375 306 23
ФСК РС1Р5 18:40:02 N/A 95.8 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 18:50:01 N/A 89.49 N/A N/A N/A N/A 0 0 0
ФСК РС-21 18:40:02 N/A 100.57 N/A N/A N/A N/A 0 0 0
ФСК РС-22 18:48:20 98.54 +0.04 +0.04% 98.5 98.52 98.52 98.54 98.53 6 5 912 3
ФСК РС-23 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 18:50:01 95.94 −0.01 −0.01% 95.95 95.96 95.7 96.09 95.8 769 736 724 74
ХабарКрай7 18:48:20 94.26 −0.82 −0.86% 95.08 94.99 93.46 95.09 94.34 100 56 607 32
ХайТэк 01 18:48:53 100.55 +0.26 +0.26% 100.29 100.89 100.12 100.89 100.42 254 255 065 42
ХайТэк 1P1 18:50:01 94.6 −0.06 −0.06% 94.66 94.66 94.5 94.7 94.6 904 855 183 188
ХимТэк 1Р1 18:50:00 95.96 +0.39 +0.41% 95.57 95.99 95.69 95.99 95.87 462 354 320 38
ХКФБанкБ04 18:48:53 85.9 −0.24 −0.28% 86.14 86.42 85.61 86.42 85.93 7 693 6 610 680 466
ХКФБанкБ06 18:50:00 97.3 −0.33 −0.34% 97.63 97.63 97.03 97.8 97.22 474 460 806 40
ХКФБанкБ07 18:48:53 100.06 +0.05 +0.05% 100.01 100 99.88 100.06 99.92 987 986 230 31
ХКФинБ1P7 18:48:53 N/A 98.94 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 18:48:53 97.8 −0.1 −0.10% 97.9 97.74 97.27 97.9 97.6 1 505 1 468 889 53
ХМАО 11 18:50:00 95.85 −0.15 −0.16% 96 97.05 95.51 97.05 96.05 224 21 515 68
ХРОМОС Б1 18:50:02 99.68 +0.01 +0.01% 99.67 99.67 99.6 99.69 99.66 1 486 1 480 959 180
ХэндрснБ01 18:50:00 97.45 +0.25 +0.26% 97.2 97.4 97.11 97.49 97.38 1 748 1 021 324 219
ЦентрИБ13 18:48:54 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЦифрБро1П2 18:48:53 N/A 92.91 N/A N/A N/A 93.1077 0 0 0
ЦППК 1P-03 18:50:00 98.28 +0.08 +0.08% 98.2 98.28 98 98.28 98.21 2 965 2 911 866 87
ЦППК П1Б1 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 18:48:53 110 +0.59 +0.54% 109.41 109.88 109.46 110.28 109.83 347 323 930 65
ЦР БО-02 18:48:53 102.35 +0.03 +0.03% 102.32 102.7 102.28 103 102.62 338 312 177 52
ЦР БО-03 18:50:01 100.68 +0.01 +0.01% 100.67 100.98 100.07 100.98 100.64 1 693 1 703 778 255
Челяб35001 18:50:00 87.24 −0.76 −0.86% 88 88 87.24 88 87.81 4 2 810 2
Челяб35002 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 18:50:00 79.7 +0.15 +0.19% 79.55 79.8 78.61 79.8 79.49 95 75 517 11
ЧеркизБ1P5 18:48:53 94.36 −0.26 −0.27% 94.62 94.71 94.16 94.89 94.29 1 001 943 881 220
ЧеркизБ1P6 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 18:50:00 95 +0.11 +0.12% 94.89 95.04 94.52 95.23 94.95 384 364 603 64
ЧистПлан01 18:50:01 98.05 +0.33 +0.34% 97.72 97.74 97.71 98.05 97.98 638 625 127 52
ЧТПЗ 1P4 18:48:20 91.68 −0.6 −0.65% 92.28 91.68 91.68 91.68 91.68 1 917 1
ЧТПЗЗО2024 19:06:20 N/A 99.5999 N/A N/A N/A N/A 0 0 0
Шевченк1Р2 18:50:02 97.37 −0.56 −0.57% 97.93 97.63 97.35 97.63 97.41 276 268 848 43
Шевченк1Р3 18:50:02 87.5 +0.23 +0.26% 87.27 87.27 87 88 87.6 361 316 237 38
Шевченк1Р4 18:50:02 75.54 −0.17 −0.22% 75.71 75.4 75.3 75.7 75.53 205 154 829 41
ЭконЛиз1Р4 18:50:01 93.93 +0.35 +0.37% 93.58 94.24 92.99 94.24 93.31 217 202 489 19
ЭконЛиз1Р5 18:50:01 95.92 −0.73 −0.76% 96.65 96.94 95 97.46 95.79 522 500 033 82
ЭконЛиз1Р6 18:50:01 99.52 −0.15 −0.15% 99.67 99.61 98.23 99.62 99.15 945 936 921 102
ЭконЛиз1Р7 18:48:54 100.04 −0.03 −0.03% 100.07 100.05 99.92 100.05 100.02 257 257 053 44
Экспо1П01 18:50:00 97.11 −0.14 −0.14% 97.25 96.78 96.78 97.25 97.16 720 699 549 72
ЭлАп БО-01 18:50:01 99.2 +0.11 +0.11% 99.09 99.17 98.7 99.2 98.96 475 470 061 66
ЭлАп БО-02 18:48:53 99.5 +1.04 +1.06% 98.46 99.66 99.5 99.99 99.88 48 47 944 18
ЭлемЛиз1P4 18:40:40 N/A 98 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 18:50:01 99.46 −0.15 −0.15% 99.61 99.7 99.36 99.72 99.53 1 259 1 044 810 171
ЭлемЛиз1P7 18:50:02 99.94 +0.01 +0.01% 99.93 99.96 99.8 99.96 99.92 1 687 1 685 642 125
ЭлемЛиз1P8 18:50:02 99.79 N/A 100 99.72 100 99.79 451 565 450 747 078 205
ЭЛРЕШ 1Р1 18:50:01 92.85 −0.14 −0.15% 92.99 92.92 92.12 93.16 92.45 464 428 978 70
ЭлщитСтБП2 18:50:00 94.94 −0.08 −0.08% 95.02 94.7 94.7 95.13 94.92 74 70 243 22
ЭНИКА 1Р01 18:48:53 96.6 −0.5 −0.51% 97.1 97.43 96.6 97.51 97.4 48 46 750 7
ЭНИКА 1Р02 18:50:00 95.29 −0.09 −0.09% 95.38 95.28 94.81 95.34 95.1 62 38 324 13
ЭНИКА 1Р03 18:50:01 95.43 +0.11 +0.12% 95.32 95.68 95.24 95.77 95.47 156 134 036 46
ЭНИКА 1Р04 18:50:01 97.12 +0.01 +0.01% 97.11 97.07 96.6 97.6 96.93 459 444 921 79
ЭталонФин1 18:50:01 95.64 −0.14 −0.15% 95.78 96 95.5 96.02 95.79 9 100 8 716 558 515
ЭталФинП03 18:50:00 91.17 −0.06 −0.07% 91.23 90.88 90.88 91.29 91.18 6 581 6 000 725 225
ЭТС 1Р04 18:48:53 95.11 −0.03 −0.03% 95.14 94.97 94.93 95.23 95.06 667 336 677 104
ЭТС 1Р05 18:50:01 100.87 −0.11 −0.11% 100.98 100.53 100.5 101.25 100.76 1 193 1 202 061 157
Эфферон01 18:50:01 90.82 +0.16 +0.18% 90.66 90.63 90.04 90.86 90.57 413 374 048 81
ЮАИЗ 1-002 18:48:52 97.92 −0.87 −0.88% 98.79 98.45 97.92 98.45 98.19 2 1 964 2
Ювелит 1P1 18:48:53 96.4 +0.01 +0.01% 96.39 96.02 96.02 96.58 96.3 1 145 1 102 583 183
ЮГК 1P1 18:48:53 N/A 97.5 N/A N/A N/A 99.1327 0 0 0
ЮГК 1P2 18:48:53 99.89 +0.39 +0.39% 99.5 99.89 99.89 99.89 99.2 1 12 658 1
ЮГК 1P3 18:50:01 92.89 −0.21 −0.23% 93.1 93.1 92.16 93.64 92.84 3 505 3 254 131 490
ЮниМетр01 18:48:43 88.68 +0.32 +0.36% 88.36 88.29 88.2 89.23 88.63 204 180 800 28
ЮниСКап02К 18:40:03 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-09 об 18:48:20 100.4 −0.38 −0.38% 100.78 101.6 100.4 101.82 100.94 54 13 627 20
Якут-10 об 18:50:00 95.01 0 0% 95.01 95.12 94.79 95.12 94.99 172 65 354 46
Якут-11 об 18:45:16 95.88 +0.01 +0.01% 95.87 96.25 95.67 96.25 95.85 166 63 645 59
Якут-12 об 18:45:24 93.9 −0.1 −0.11% 94 93.87 93.85 93.9 93.87 47 26 471 15
Якут-13 об 18:50:00 90.49 0 0% 90.49 90.49 90.45 90.49 90.48 5 3 167 4
Якут-35014 18:50:00 86.99 0 0% 86.99 86.99 86.99 86.99 86.99 11 5 741 2
Якут-35015 18:50:00 86.2 −0.04 −0.05% 86.24 85.35 85.19 86.24 85.6 33 22 598 24
ЯНАО2017-2 18:40:02 N/A 4 660 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 18:48:20 92.09 −0.15 −0.16% 92.24 92.42 92.09 92.42 92.26 16 12 916 8
ЯрОбл35016 18:50:00 95.34 −0.35 −0.37% 95.69 95.49 95.34 96.01 95.6 42 22 085 13
ЯрОбл35017 18:50:00 95.99 −0.22 −0.23% 96.21 96.19 95.18 96.19 96.12 334 128 418 20
ЯрОбл35018 18:48:53 86.79 −0.2 −0.23% 86.99 86.96 86.71 86.99 86.83 108 37 509 25
ЯТЭК 1P-2 18:48:53 94.7 −0.14 −0.15% 94.84 94.98 94.58 95.01 94.68 5 375 3 053 498 253
ЯТЭК 1P-3 18:48:53 99.32 −0.38 −0.38% 99.7 99.9 99.26 99.9 99.46 5 994 5 961 415 334
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.
