Курс доллара 58.8862 Курс евро 60.8953

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → МосБиржа Основной

Данные за

МосБиржа Основной

Все Лидеры роста и падения Голубые фишки МосБиржа Акции и ПИФы МосБиржа Облигации

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена								Объем за день		Кол-во сделок
Тикер	Время	сделки			пред закр	откр	мин	макс	срвзв	шт	руб	Кол-во сделок
+МосЭнерго	20.05.2022 18:50:03	1.721	−0.029	−1.66%	1.75	1.767	1.711	1.767	1.7305	4 433 000	7 672 111	740
AAG-01	20.05.2022 18:50:03	84.9	+1.2	+1.43%	83.7	84	84	84.9	84.7	9	7 623	3
AGRO-гдр	20.05.2022 18:50:03	950	−19.8	−2.04%	969.8	985	930	985	944.2	124 632	117 670 929	8 121
AKEB ETF	10.03.2022 15:00:20	N/A			72.55	N/A	N/A	N/A	N/A	0	0	0
AKEU ETF	25.02.2022 23:50:03	1 150	+14.86	+1.31%	1 135.14	1 132.11	1 100.01	1 154.13	1 188.98	740	840 654	83
AKGD ETF	20.05.2022 18:45:01	82.73	−0.77	−0.92%	83.5	83.97	81.26	85	83.87	238 338	19 988 416	445
AKNX ETF	25.02.2022 23:50:03	1 521.5	+120.5	+8.60%	1 401	1 401	1 387	1 679	1 620.5	837	1 298 105	166
AKSF ETF	10.03.2022 15:00:25	N/A			7.86	N/A	N/A	N/A	N/A	0	0	0
AKSP ETF	25.02.2022 23:50:03	1 164	+144	+14.12%	1 020	1 053	1 053	1 230	1 263.5	2 050	2 371 752	147
AKVG ETF	10.03.2022 15:05:48	N/A			67.98	N/A	N/A	N/A	N/A	0	0	0
ALFA-23 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
ALFA-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
ALFA-perp2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALRS-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
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
AMCC ETF	25.02.2022 18:45:03	90.3	−0.6	−0.66%	90.9	90.9	82	92.9	91.4	2 446	219 955	679
AMDG ETF	25.02.2022 18:45:03	111.8	−2.2	−1.93%	114	105	100	115.8	113.4	1 935	214 185	588
AMEM ETF	25.02.2022 18:45:03	96.8	−0.6	−0.62%	97.4	96.5	90	96.8	98.3	2 257	215 645	482
AMGF ETF	25.02.2022 18:50:07	108.9	−0.1	−0.09%	109	109	104	112.6	109.9	1 711	184 539	496
AMGM ETF	10.03.2022 15:00:07	N/A			109.2	N/A	N/A	N/A	N/A	0	0	0
AMGR ETF	10.03.2022 15:00:24	N/A			54.8	N/A	N/A	N/A	N/A	0	0	0
AMHC ETF	25.02.2022 18:50:07	114.8	−0.8	−0.69%	115.6	115.6	110	117.3	113.5	2 692	302 366	371
AMHY ETF	25.02.2022 18:45:03	105.9	−2.5	−2.31%	108.4	107.1	104.9	111.6	109.1	912	98 330	118
AMIG ETF	25.02.2022 18:45:03	103.5	−6.2	−5.65%	109.7	95	90	106.9	104.2	321	33 363	138
AMIN ETF	25.02.2022 18:45:03	56.3	+4.3	+8.27%	52	56.2	52	58.4	55.6	4 299	238 634	1 177
AMLV ETF	25.02.2022 18:45:03	109	−1.1	−1.00%	110.1	95	95	112.5	111	1 109	120 885	259
AMMF ETF	25.02.2022 18:45:03	99.8	−0.2	−0.20%	100	99.3	97.2	100	99	4 042	400 291	157
AMRB ETF	25.02.2022 18:45:03	89.4	−6.6	−6.88%	96	82.7	82.7	99.8	88.2	557	49 150	78
AMRE ETF	25.02.2022 18:45:03	75.6	+10	+15.24%	65.6	65.6	65.6	82.7	75	5 972	460 904	397
AMRH ETF	20.05.2022 18:45:01	90.98	−0.58	−0.63%	91.56	90.98	90.98	90.98	90.98	1	91	1
AMSC ETF	25.02.2022 18:50:07	114.6	+1.9	+1.69%	112.7	117.2	75	117.2	114.5	7 841	894 083	754
AMSL ETF	25.02.2022 18:45:03	100.5	−8	−7.37%	108.5	108.5	85	112	101.4	106 572	10 754 112	7 748
AMVF ETF	25.02.2022 18:45:03	112.8	−0.1	−0.09%	112.9	112.9	104	113.7	110.5	3 568	389 649	262
BCS 09/23	25.02.2022 23:50:02	78	+3.83	+5.16%	74.17	77.8	77.8	78	77.93	3	233 800	2
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	25.02.2022 23:26:21	N/A			50	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
BCS08/22	25.02.2022 19:06:41	N/A			100	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
BCS12/23-3	25.02.2022 23:50:02	85	+14.1	+19.89%	70.9	85	85	85	85	1	85 000	1
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
BCSALORLV1	25.02.2022 19:01:08	N/A			83	N/A	N/A	N/A	N/A	0	0	0
BCSALORLV2	17.02.2022 11:20:57	N/A			98	N/A	N/A	N/A	N/A	0	0	0
BCSALORLV3	18.11.2021 19:00:22	N/A			91.5	N/A	N/A	N/A	N/A	0	0	0
BCSALORPT	25.02.2022 19:02:07	N/A			84	N/A	N/A	N/A	N/A	0	0	0
BCSALORPT2	18.11.2021 17:45:26	N/A			100	N/A	N/A	N/A	N/A	0	0	0
BCSB ETF	20.05.2022 18:45:01	9.03	−0.04	−0.44%	9.07	9.12	8.982	9.12	9.014	45 321	408 531	86
BLR-23	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-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-23	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-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
CBOM-24 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-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
CBOM-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
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
CBOM-perp	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CHP-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
CIAN-адр	20.05.2022 18:50:03	320.4	−20	−5.88%	340.4	343.8	310	343.8	319	20 879	6 661 645	1 333
DME-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
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
EM44-гдр	20.05.2022 16:22:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ESGR ETF	20.05.2022 18:45:01	999	−27.5	−2.68%	1 026.5	1 087.5	999	1 087.5	1 008.5	133	134 120	26
ETF AKCH	10.03.2022 16:01:33	N/A			78.1	N/A	N/A	N/A	N/A	0	0	0
ETF AKMB	20.05.2022 18:50:06	1.0418	+0.0065	+0.63%	1.0353	1.0499	1.0288	1.0534	1.0452	6 091 629	6 366 209	4 361
ETF AKMD	10.03.2022 15:00:24	N/A			65.9	N/A	N/A	N/A	N/A	0	0	0
ETF AKME	20.05.2022 18:50:06	91	−2.02	−2.17%	93.02	93.1	91	93.98	92.38	7 567	697 299	242
ETF AKSC	10.03.2022 15:05:53	N/A			67	N/A	N/A	N/A	N/A	0	0	0
ETF DIVD	20.05.2022 18:50:06	822.8	−17.2	−2.05%	840	840	814.8	851.4	827	1 954	1 615 824	241
ETF GLVD	25.02.2022 23:50:01	1 062	+62	+6.20%	1 000	1 052.2	1 004.4	1 062	1 033.2	66	68 129	9
ETF GQGD	25.02.2022 23:50:03	984.6	+4.6	+0.47%	980	991.8	927.4	991.8	965.2	59	56 946	33
ETF GROD	20.05.2022 18:45:01	657.4	−9.2	−1.38%	666.6	676.2	653.8	676.2	658	203	133 564	35
ETF GSCD	25.02.2022 23:50:03	1 060.4	−9.6	−0.90%	1 070	1 073.6	1 022.4	1 077.6	1 052.2	42	44 193	12
ETF OPNW	25.02.2022 23:50:03	94.4	−0.59	−0.62%	94.99	107	84.6	107	97.4	16 915	1 648 506	356
ETF SPBC	20.05.2022 18:45:01	959.5	+12.5	+1.32%	947	962.5	959.5	962.5	961.5	3	2 885	2
ETF SPBF	20.05.2022 18:45:01	996.5	−17	−1.68%	1 013.5	996.5	996.5	996.5	996.5	1	997	1
ETLN-гдр	20.05.2022 18:50:03	60.58	−2.28	−3.63%	62.86	62.9	60.04	63.28	60.8	84 295	5 125 228	2 009
EUCH-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
EVR-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
EVR-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
FIVE-гдр	20.05.2022 18:55:23	994	−55.5	−5.29%	1 049.5	1 058.5	979.5	1 063.5	996.5	136 457	136 547 966	7 272
FIXP-гдр	20.05.2022 18:49:13	346.8	−10.3	−2.88%	357.1	352	340.5	362.4	346.7	79 498	27 559 657	5 372
FMRU ETF	20.05.2022 18:45:01	7.238	−0.202	−2.72%	7.44	7.432	7.218	7.432	7.296	6 903	50 363	81
FMUS ETF	10.03.2022 15:00:25	N/A			12.608	N/A	N/A	N/A	N/A	0	0	0
FXBC ETF	25.02.2022 23:50:03	69.89	−0.11	−0.16%	70	70	63.84	70	67.31	20 227	1 361 482	892
FXCN ETF	10.03.2022 15:19:39	N/A			2 745	N/A	N/A	N/A	N/A	0	0	0
FXDE ETF	10.03.2022 18:50:00	N/A			26.7	N/A	N/A	N/A	N/A	0	0	0
FXDM ETF	10.03.2022 15:04:50	N/A			78.9	N/A	N/A	N/A	N/A	0	0	0
FXEM ETF	10.03.2022 15:22:11	N/A			83	N/A	N/A	N/A	N/A	0	0	0
FXES ETF	10.03.2022 17:18:52	N/A			63.5	N/A	N/A	N/A	N/A	0	0	0
FXFA ETF	25.02.2022 23:50:03	72.8	+0.12	+0.17%	72.68	70	70	78	74.56	46 123	3 437 770	1 717
FXGD ETF	10.03.2022 18:05:40	N/A			93.88	N/A	N/A	N/A	N/A	0	0	0
FXIM ETF	25.02.2022 23:50:03	93.9	+4.9	+5.51%	89	87.48	81.5	94	92.66	129 563	11 462 124	5 030
FXIP ETF	25.02.2022 23:50:03	98.4	−2.91	−2.87%	101.31	101.6	87	104.99	97.33	20 963	2 040 309	1 441
FXKZ ETF	10.03.2022 15:00:33	N/A			303	N/A	N/A	N/A	N/A	0	0	0
FXMM ETF	25.02.2022 23:50:03	1 649	−2	−0.12%	1 651	1 628	1 586.9	1 700	1 643.8	31 566	51 886 789	2 099
FXRB ETF	25.02.2022 23:50:03	14.3	−1.082	−7.03%	15.382	15.382	13.02	15.4	14.475	670 948	9 712 147	3 241
FXRD ETF	25.02.2022 23:50:03	88.59	−5.18	−5.52%	93.77	93.78	85	96.79	88.58	6 816	603 740	912
FXRE ETF	10.03.2022 17:09:05	N/A			72.9	N/A	N/A	N/A	N/A	0	0	0
FXRL ETF	25.02.2022 23:50:03	29.05	−2.15	−6.89%	31.2	31	28.95	33.3	31.325	2 074 738	65 032 350	12 412
FXRU ETF	25.02.2022 23:50:03	71.57	−3.73	−4.95%	75.3	78.03	71.09	78.98	75.61	298 762	22 616 817	4 522
FXRW ETF	25.02.2022 23:50:03	1.1055	−0.0145	−1.29%	1.12	1.1595	1.05	1.1596	1.1008	6 110 589	6 726 770	7 376
FXTB ETF	25.02.2022 23:50:03	77.37	+1.56	+2.06%	75.81	79.75	70.94	79.75	73.54	839 390	61 783 722	4 867
FXTP ETF	25.02.2022 23:50:03	75.35	−0.65	−0.86%	76	79.68	70	80	76.09	218 921	16 656 486	2 794
FXUS ETF	10.03.2022 17:55:04	N/A			59.7	N/A	N/A	N/A	N/A	0	0	0
FXWO ETF	25.02.2022 23:50:03	1.7304	+0.0454	+2.69%	1.685	1.755	1.5401	1.8034	1.6569	7 984 871	13 302 302	8 992
GAZ-24 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
GAZ-25 EU2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-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
GAZ-26 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
GAZ-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
GAZ-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
GAZ-27_2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-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
GAZ-29	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-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
GAZ-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
GAZ-perp E	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-perp U	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZPR-34	22.01.2016 17:15:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
GAZPR-37	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GEMC-гдр	20.05.2022 18:50:03	487	+3.8	+0.79%	483.2	488	477.1	502.8	490.9	6 970	3 421 711	757
GLTR-гдр	20.05.2022 18:50:03	386.05	−5.95	−1.52%	392	398.05	377.05	410.05	388.85	71 967	27 983 146	3 740
GMKN-23	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
GMKN-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
GPBC ETF	25.02.2022 18:45:03	9.68	−0.32	−3.20%	10	10	9.45	10	9.62	2 460	23 668	40
GPBM ETF	20.05.2022 12:29:22	N/A			53 100	N/A	N/A	N/A	N/A	0	0	0
GPBR ETF	20.05.2022 18:45:01	10	+0.05	+0.50%	9.95	9.99	9.76	10.07	10	1 747	17 467	60
GPBS ETF	20.05.2022 12:38:43	N/A			56 020	N/A	N/A	N/A	N/A	0	0	0
GPBW ETF	25.02.2022 18:45:03	10.54	+0.08	+0.76%	10.46	10.56	10.1	10.59	10.41	2 662	27 700	37
GTLK-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
GTLK-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
GTLK-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
GTLK-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
GTLK-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
HMSG-гдр	20.05.2022 18:50:03	151	−4	−2.58%	155	169.5	147.5	169.5	155.5	650	100 960	17
iFXIT ETF	10.03.2022 15:00:33	N/A			10 507	N/A	N/A	N/A	N/A	0	0	0
iHHRU-адр	20.05.2022 18:50:03	1 465	−35	−2.33%	1 500	1 514	1 441	1 533	1 466	1 816	2 662 791	410
iMT_FREE01	20.05.2022 18:50:02	63.96	−0.63	−0.98%	64.59	64.51	63.21	65.23	64.26	4 759	3 057 957	475
iMT-FREE02	20.05.2022 18:50:02	52.18	−1.36	−2.54%	53.54	53.54	51.11	54.39	52.44	4 894	2 566 248	525
INFL ETF	20.05.2022 18:45:01	112.05	−0.45	−0.40%	112.5	112.73	111.89	112.73	112.29	460	51 656	11
INGO ETF	20.05.2022 18:45:01	100.73	−0.16	−0.16%	100.89	100.78	100.63	100.78	100.78	211	21 264	4
iQIWI	20.05.2022 18:50:03	431	+71	+19.72%	360	364	363.5	431	401	353 851	141 865 277	12 593
iSFTL-гдр	20.05.2022 18:50:03	160	−1.2	−0.74%	161.2	156.4	153.8	164.9	159.2	26 843	4 274 688	1 352
iАвиастКао	20.05.2022 18:50:03	0.6085	−0.0135	−2.17%	0.622	0.635	0.605	0.641	0.6145	3 061 000	1 880 600	423
iИнкабБО01	20.05.2022 18:48:33	88	−0.49	−0.55%	88.49	88.3	87.87	89.03	88.13	811	714 710	110
iИСКЧ ао	20.05.2022 18:50:03	74.3	−2.8	−3.63%	77.1	78	72.6	78	74.46	300 890	22 404 009	2 446
iММЦБ ао	20.05.2022 18:49:59	688.5	−9.5	−1.36%	698	703.5	680	704.5	688.5	1 637	1 127 117	195
iНаукаСвяз	20.05.2022 18:50:03	140.5	+1.5	+1.08%	139	140.5	140	145.5	142	7 600	1 080 015	256
iНПОНаука	20.05.2022 18:50:03	172	−1	−0.58%	173	173	170.4	173.6	171.4	1 570	269 080	35
iПетрИнжP1	20.05.2022 18:50:02	84	−0.7	−0.83%	84.7	84.69	84	84.7	84.35	275	231 961	29
iПМЕДДМ1Р1	20.05.2022 18:50:02	87.28	+0.73	+0.84%	86.55	87.58	84.81	87.58	85.35	103	87 912	17
iПМЕДДМ1Р2	20.05.2022 18:50:02	84.54	−0.35	−0.41%	84.89	84.25	84.25	86.83	84.85	117	99 280	23
iПозитив	20.05.2022 18:50:03	920	−31	−3.26%	951	952	915	955	929	53 884	50 059 806	4 837
iСелктлР1R	20.05.2022 18:48:32	88.58	−0.86	−0.96%	89.44	90.39	86.05	90.4	88.16	5 332	4 700 713	581
iСЛТ001P03	20.05.2022 18:50:01	96.71	−0.07	−0.07%	96.78	98.84	96.71	98.98	97.92	143	140 023	17
iСЛТ001P04	20.05.2022 18:50:02	81.89	−0.32	−0.39%	82.21	80.8	80	83.38	81.29	2 356	1 915 168	272
iУОМЗ Б-П1	20.05.2022 18:40:04	N/A			99.25	N/A	N/A	N/A	N/A	0	0	0
iУОМЗ Б-П2	20.05.2022 18:50:02	92	+1.01	+1.11%	90.99	92.95	92	92.95	92.48	2	1 850	2
iФармсинтз	20.05.2022 18:50:03	3.86	−0.045	−1.15%	3.905	3.91	3.835	4	3.89	2 039 800	7 937 158	904
iХэдХ1P01R	20.05.2022 18:50:02	89.5	−0.8	−0.89%	90.3	89.61	89.21	90.33	89.51	2 175	1 946 883	175
Kviku1P1	20.05.2022 18:50:04	73.47	+0.23	+0.31%	73.24	72.41	72.35	74.36	73.11	2 553	1 866 624	124
LUK-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LUK-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
LUK-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
LUK-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
LUK-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
MBEQ ETF	20.05.2022 18:49:02	N/A			710.6	N/A	N/A	N/A	N/A	0	0	0
MBGB ETF	20.05.2022 18:49:03	N/A			996.2	N/A	N/A	N/A	N/A	0	0	0
MDMG-гдр	20.05.2022 18:50:03	447.8	−5.1	−1.13%	452.9	450	435.5	474	449.9	24 972	11 234 443	1 798
MI-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
MKBD ETF	20.05.2022 18:45:01	780.5	−13.5	−1.70%	794	789	780.5	789	785	10	7 848	2
MMC-22	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MMK-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
MTEK ETF	10.03.2022 15:00:21	N/A			2 088	N/A	N/A	N/A	N/A	0	0	0
MTS-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NexTouchB1	20.05.2022 18:50:02	91	−0.5	−0.55%	91.5	91.5	91	91.5	91.17	3	2 735	2
NG-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
NLMK-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
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
NLMK-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
Novatek-22	03.12.2014 10:14:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
OKEY-гдр	20.05.2022 18:50:03	22.77	−0.38	−1.64%	23.15	23.47	22.5	23.47	22.8	53 240	1 213 724	785
OPNA ETF	25.02.2022 23:50:03	73.94	+9.28	+14.35%	64.66	67.28	44.84	76.4	73.62	39 366	2 889 460	246
OPNB ETF	20.05.2022 18:45:01	94.76	−0.2	−0.21%	94.96	94.62	94.36	95	94.6	1 084	102 542	34
OPNE ETF	25.02.2022 23:50:03	80.98	−6.02	−6.92%	87	74.84	74.84	86.96	79.72	551	43 924	77
OPNR ETF	20.05.2022 18:45:01	67.12	−1.7	−2.47%	68.82	69.28	67.12	69.32	67.82	17 744	1 203 484	54
OPNS ETF	25.02.2022 23:50:03	78.8	+13.8	+21.23%	65	68	62.4	78.98	77.24	15 660	1 203 841	158
OPNU ETF	25.02.2022 23:50:03	66	+6.68	+11.26%	59.32	48.02	40.04	74.96	60.16	2 115	127 225	79
OZON-адр	20.05.2022 18:50:03	940	+3	+0.32%	937	943	905	950	933	114 575	106 501 873	6 531
Petropavl	20.05.2022 18:50:03	5.57	−0.28	−4.79%	5.85	5.88	5.5	6.025	5.765	7 212 800	41 338 151	5 344
PGIL-23	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-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
PHOS-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PHOS-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
Polymetal	20.05.2022 18:50:03	604	−23	−3.67%	627	630	597	632.5	612.7	414 905	253 792 482	26 438
Raven	10.03.2022 15:00:35	N/A			24	N/A	N/A	N/A	N/A	0	0	0
RCHY ETF	20.05.2022 18:45:01	95	−0.65	−0.68%	95.65	95.6	94.2	97.4	95.15	1 117	106 302	35
RCMB ETF	25.02.2022 18:45:03	859.5	−101.5	−10.56%	961	834.5	834	860	903.5	14	11 868	12
RCMM ETF	20.05.2022 18:45:01	107.9103	+0.0678	+0.06%	107.8425	107.9103	107.9103	107.9124	107.9114	4 530	488 838	36
RCMX ETF	20.05.2022 18:45:01	905.4	−15	−1.63%	920.4	934.8	903.2	934.8	908	361	327 794	36
RCUS ETF	25.02.2022 18:45:03	108.9	+1.7	+1.59%	107.2	107.2	103.02	148.98	110.26	15 724	1 730 281	124
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
RQIE ETF	25.02.2022 18:45:03	956.18	−35.59	−3.59%	991.77	953.24	943.75	956.18	962.56	3	2 853	3
RQIU ETF	25.02.2022 18:44:59	766.5	−33.5	−4.19%	800	801	760.5	801	795.5	26	20 668	12
RUS-23	14.06.2021 10:39:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-25 EUR	20.05.2022 18:40:04	N/A			82	N/A	N/A	N/A	N/A	0	0	0
RUS-26	20.05.2022 18:50:00	94	−5	−5.05%	99	94.0001	94	94.0001	94.0462	5	58 658 926	2
RUS-27	20.05.2022 10:59:08	N/A			97	N/A	N/A	N/A	N/A	0	0	0
RUS-27 EUR	20.05.2022 16:05:12	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-28	25.02.2022 23:50:02	113.9997	−4.5438	−3.83%	118.5435	118.54	110.1767	128.5397	116.2096	15	1 529 300	14
RUS-29	20.05.2022 10:59:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-30	25.02.2022 18:37:27	N/A			107.5	N/A	N/A	N/A	103.0668	0	0	0
RUS-32 EUR	16.05.2022 13:49:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-35	20.05.2022 10:54:09	N/A			55	N/A	N/A	N/A	N/A	0	0	0
RUS-36 EUR	13.05.2022 18:18:30	N/A			74.2913	N/A	N/A	N/A	N/A	0	0	0
RUS-42	14.06.2021 10:41:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-43	14.06.2021 10:41:50	N/A			126.9	N/A	N/A	N/A	N/A	0	0	0
RUS-47	19.05.2022 10:16:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUSB ETF	25.02.2022 23:50:03	1 611	−89.5	−5.26%	1 700.5	1 705	1 533.5	1 919.5	1 776	751	1 335 941	208
RUSE ETF	25.02.2022 23:50:03	1 699.5	−299.5	−14.98%	1 999	1 999	1 600	2 078.5	1 661.5	5 013	8 319 288	1 105
RZD-23 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
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
SB-22_2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SB-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SBBE ETF	10.03.2022 15:00:25	N/A			7.975	N/A	N/A	N/A	N/A	0	0	0
SBCB ETF	10.03.2022 15:06:30	N/A			1 055	N/A	N/A	N/A	N/A	0	0	0
SBCS ETF	20.05.2022 18:45:01	10.857	+0.005	+0.05%	10.852	10.831	10.831	10.857	10.848	298 392	3 239 596	497
SBDS ETF	25.02.2022 23:50:03	9.5	+0.6	+6.74%	8.9	7.016	7.016	10.052	9.648	34 249	330 460	409
SBGB ETF	20.05.2022 18:45:01	11.311	+0.039	+0.35%	11.272	11.027	11.027	11.348	11.285	403 471	4 567 835	804
SBHI ETF	20.05.2022 18:50:06	5.976	−0.148	−2.42%	6.124	6.102	5.75	6.296	5.988	95 739	573 315	557
SBMM ETF	20.05.2022 18:45:01	10.734	+0.006	+0.06%	10.728	10.716	10.716	10.734	10.719	146 154	1 568 493	236
SBMX ETF	20.05.2022 18:50:06	12.05	−0.256	−2.08%	12.306	12.405	12	12.434	12.065	1 461 074	17 754 897	2 153
SBOG ETF	25.02.2022 23:50:03	12.3	−2.162	−14.95%	14.462	12	10	12.782	11.741	37 595	441 415	281
SBPS ETF	25.02.2022 23:50:03	10.6	+0.9	+9.28%	9.7	8.422	8.422	11.466	10.42	42 195	439 647	717
SBRB ETF	20.05.2022 18:45:01	11.139	−0.014	−0.13%	11.153	11.153	11.123	11.182	11.112	1 306 766	14 600 669	676
SBRI ETF	20.05.2022 18:50:06	9.796	−0.21	−2.10%	10.006	10	9.756	10.08	9.82	21 858	215 488	291
SBRS ETF	25.02.2022 23:50:03	9.999	+1.099	+12.35%	8.9	8.219	8	10.919	9.64	20 326	195 935	511
SBSP ETF	10.03.2022 15:15:56	N/A			1 720.4	N/A	N/A	N/A	N/A	0	0	0
SBWS ETF	10.03.2022 15:00:23	N/A			9.8	N/A	N/A	N/A	N/A	0	0	0
SCB-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
SCB-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
SCB-perp	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCB-UNTD	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCF-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCF-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
SCFT ETF	25.02.2022 18:45:03	48.135	−1.7	−3.41%	49.835	57.495	47.95	57.495	50.775	1 954	99 211	38
SCIP ETF	25.02.2022 18:45:03	11.15	−0.335	−2.92%	11.485	11.485	10.39	11.93	11.59	23 486	270 034	156
SIB-23	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-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-22	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
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
SUGB ETF	20.05.2022 18:45:01	992.8	0	0%	992.8	997.8	992.8	997.8	995.8	5	4 979	3
TBEU ETF	25.02.2022 23:50:03	8.42	+0.42	+5.25%	8	8.15	8.038	8.436	8.442	7 828	63 813	83
TBIO ETF	25.02.2022 23:50:03	6.79	+0.089	+1.33%	6.701	6.09	6.09	7	6.937	366 765	2 462 252	1 194
TBRU ETF	20.05.2022 18:45:01	4.463	−0.017	−0.38%	4.48	4.503	4.46	4.504	4.47	3 955 928	17 682 456	3 300
TBUY ETF	25.02.2022 23:50:01	7.456	+0.306	+4.28%	7.15	7.15	7.084	7.536	7.696	13 492	98 901	77
TCBR ETF	25.02.2022 23:50:03	7.406	+0.816	+12.38%	6.59	7.386	6.779	7.509	7.634	115 195	848 087	484
TCS-perp2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TCS-гдр	20.05.2022 18:50:03	2 194	−42.5	−1.90%	2 236.5	2 238	2 142	2 305	2 209.5	257 861	569 710 827	20 177
TECH ETF	25.02.2022 23:50:03	8.576	−0.01	−0.12%	8.586	8.55	8	8.6	8.882	335 552	2 857 605	1 219
TEMS ETF	10.03.2022 15:00:05	N/A			7.382	N/A	N/A	N/A	N/A	0	0	0
TEUR ETF	25.02.2022 23:50:03	9.598	−0.126	−1.30%	9.724	9.548	9.288	9.724	9.94	39 309	375 086	238
TEUS ETF	10.03.2022 15:00:25	N/A			8.266	N/A	N/A	N/A	N/A	0	0	0
TFNX ETF	10.03.2022 15:00:21	N/A			6.061	N/A	N/A	N/A	N/A	0	0	0
TGLD ETF	25.02.2022 23:50:03	6	−0.268	−4.28%	6.268	6.802	5.97	6.802	6.642	629 071	4 017 322	1 415
TGRN ETF	10.03.2022 15:07:02	N/A			6.167	N/A	N/A	N/A	N/A	0	0	0
TIPO ETF	25.02.2022 23:50:03	6.266	+0.224	+3.71%	6.042	6.368	5.102	6.368	6.386	80 675	495 131	2 737
TMK-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
TMOS ETF	20.05.2022 18:45:01	4.176	−0.108	−2.52%	4.284	4.3	4.164	4.326	4.222	8 945 306	37 769 537	12 589
TPAS ETF	10.03.2022 15:00:26	N/A			7.194	N/A	N/A	N/A	N/A	0	0	0
TRAI ETF	10.03.2022 15:00:33	N/A			6.65	N/A	N/A	N/A	N/A	0	0	0
TRUR ETF	20.05.2022 18:45:01	5.38	−0.02	−0.37%	5.4	5.41	5.36	5.44	5.4	53 191 381	287 045 238	450 892
TSOX ETF	10.03.2022 15:00:25	N/A			7.723	N/A	N/A	N/A	N/A	0	0	0
TSPV ETF	25.02.2022 23:50:03	7.2	−0.405	−5.33%	7.605	7.24	6.98	7.38	7.495	2 867	20 763	99
TSPX ETF	25.02.2022 23:50:03	9.346	+0.154	+1.68%	9.192	9.194	8.6	9.4	9.44	357 717	3 277 086	2 631
TSST ETF	10.03.2022 15:00:05	N/A			7.382	N/A	N/A	N/A	N/A	0	0	0
TUSD ETF	25.02.2022 23:50:03	9.04	+0.35	+4.03%	8.69	9.086	8.01	9.09	9.26	38 343	341 261	351
UBANK02/24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
UBANK11/22	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	22.01.2016 18:40:27	92.4335			N/A	90.8505	90.8329	92.4335	91.381	62	56 656	4
VEB-22	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-23	22.01.2016 18:40:07	90.4755			N/A	90.447	90.447	90.4755	90.4613	4	3 618	2
VEB-23 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
VEON	20.05.2022 18:50:04	59.15	−4	−6.33%	63.15	65.5	57.1	65.5	60.05	26 170	1 571 322	308
VK-гдр	20.05.2022 18:50:04	350.2	−11.4	−3.15%	361.6	363	349	370	358.4	331 612	118 666 826	6 500
VTB 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
VTBA ETF	25.02.2022 23:50:03	113.5	+24.23	+27.14%	89.27	92.31	85.77	119.36	114.21	2 231 469	248 272 256	9 852
VTBE ETF	25.02.2022 23:50:03	93.7	+17.2	+22.48%	76.5	80	69.49	93.98	92.26	707 798	64 193 220	6 027
VTBH ETF	25.02.2022 23:50:03	83.1	+21.09	+34.01%	62.01	70.6	55.72	85.02	85.51	1 013 347	83 214 572	3 463
VTBI ETF	25.02.2022 23:50:03	99.5	+36.02	+56.74%	63.48	62.7	50.02	99.76	93.82	190 076	17 813 875	1 939
VTBU ETF	25.02.2022 23:50:03	80.06	+6.26	+8.48%	73.8	84.98	71.04	97.34	83.58	115 525	9 719 168	1 955
VTBY ETF	25.02.2022 23:50:03	70	−12.13	−14.77%	82.13	93.79	52.15	93.79	70.97	122 426	8 025 726	1 669
WIMB ETF	20.05.2022 18:45:01	118.9	−0.92	−0.77%	119.82	119.9	118.88	120	119.12	36 856	4 390 075	2 158
WIMF ETF	20.05.2022 18:45:01	67.39	−1.24	−1.81%	68.63	68.92	67.19	69.3	68.03	13 467	916 106	305
WIMG ETF	20.05.2022 18:50:06	0.9499	−0.0177	−1.83%	0.9676	0.9733	0.9032	0.9767	0.9312	69 520 024	64 735 212	9 126
WIMM ETF	20.05.2022 18:50:06	1.1486	+0.0003	+0.03%	1.1483	1.1486	1.1486	1.1488	1.1486	195 475 840	224 529 956	124 577
WIMX ETF	20.05.2022 18:48:07	93.25	−1.9	−2.00%	95.15	95.15	92.6	96.1	93.9	187 239	17 584 192	2 829
Yandex clA	20.05.2022 18:55:23	1 646	−59	−3.46%	1 705	1 722	1 600	1 733.4	1 660.6	261 098	434 944 608	16 471
АБЗ-1 1Р01	20.05.2022 18:48:32	89.17	−1.02	−1.13%	90.19	90.01	88.29	90.33	89.44	3 065	2 741 209	160
АБЗ-1 1Р02	20.05.2022 18:50:02	87.41	−0.59	−0.67%	88	87.8	86.11	88.16	86.94	310	269 507	60
АбрауДюрсо	20.05.2022 18:50:03	176.5	−2.5	−1.40%	179	180	175	180	176.5	21 100	3 724 785	483
АвАгроБ1P1	20.05.2022 18:40:04	N/A			70.01	N/A	N/A	N/A	N/A	0	0	0
АвАгроБ1P2	20.05.2022 18:40:04	91.5	+1	+1.10%	90.5	90.6	90.6	91.5	91.07	3	2 732	3
Авангрд-ао	20.05.2022 18:50:03	875	−35	−3.85%	910	910	870	910	885	296	261 225	92
АВНГРДБ1P2	20.05.2022 18:17:55	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АВТОБФ БП1	20.05.2022 18:40:04	89	−2	−2.20%	91	86	86	89	87.43	618	540 300	4
АВТОБФ БП2	20.05.2022 18:50:01	84.3	−2.8	−3.21%	87.1	84.39	84.29	84.39	84.31	136	114 662	38
АВТОБФ БП3	20.05.2022 18:40:05	87	−3.65	−4.03%	90.65	90.64	86.01	90.64	87.03	60	52 215	7
АВТОДОМ1Р1	20.05.2022 18:50:03	75.99	−0.99	−1.29%	76.98	77.96	75.48	77.96	75.9	178	135 102	29
Автодор2Р1	20.05.2022 18:48:31	70.02	−44.98	−39.11%	115	67.71	67.71	118.98	85.57	3	2 567	3
Автодор2Р5	20.05.2022 18:48:31	95.8	+0.1	+0.10%	95.7	94.8	94.8	95.8	95.66	37	31 854	5
Автодор3Р1	20.05.2022 18:45:04	83.16	−2.83	−3.29%	85.99	83.32	82	85.99	83.66	466	376 192	85
Автодор4Р1	20.05.2022 18:50:02	87.98	−0.01	−0.01%	87.99	87.98	87.98	87.98	87.98	2	1 760	2
Автодор4Р5	20.05.2022 18:50:03	98.2	−0.8	−0.81%	99	98.53	98.17	98.7	98.21	3 176	3 119 166	20
АЗБУКАВКП1	20.05.2022 18:50:01	97.46	−0.28	−0.29%	97.74	98.08	97.02	98.08	97.38	4 714	4 590 674	240
Азимут 01	21.02.2022 09:56:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АйДиКоле01	20.05.2022 18:50:02	75.36	+0.01	+0.01%	75.35	75.33	75.01	75.36	75.11	315	236 593	18
АйДиКоле02	20.05.2022 18:48:33	94.31	−0.69	−0.73%	95	95.75	94.31	95.75	94.94	30	28 481	14
АйДиЭф03	20.05.2022 18:48:03	84.49	+1.22	+1.47%	83.27	83.23	83.11	84.49	83.45	1 418	1 183 271	175
АйДиЭфБ02	20.05.2022 18:50:04	92	+1.8	+2.00%	90.2	90.2	89.6	96.4	90.27	2 061	1 860 459	85
АИЖ11А1/12	19.05.2022 11:30:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖ11А1/13	20.05.2022 10:30:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖ11А2/12	20.05.2022 17:48:22	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АИЖ11А2/13	20.05.2022 10:30:32	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АИЖК-13 А2	20.05.2022 15:59:23	N/A			129.2	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-2А3	20.05.2022 15:59:55	N/A			125.39	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-3А1	20.05.2022 10:30:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-3А2	26.04.2022 13:18:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖК2014А3	20.05.2022 16:00:18	N/A			105	N/A	N/A	N/A	N/A	0	0	0
АйсCтим ао	20.05.2022 18:50:03	0.059	0	0%	0.059	0.06	0.057	0.0605	0.059	4 514 600	265 933	593
АйТеко1Р01	20.05.2022 10:30:33	N/A			101	N/A	N/A	N/A	N/A	0	0	0
АКБАРС 1Р1	20.05.2022 10:30:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АкБрс-Инв	28.09.2021 14:51:28	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АкБрс-Прсп	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
АквилонЛP1	20.05.2022 18:50:02	83.5	−0.5	−0.60%	84	84.2	83.49	84.2	83.73	50	41 864	14
Акрон	20.05.2022 18:50:03	17 868	−402	−2.20%	18 270	18 380	17 770	18 500	18 126	5 055	91 623 612	2 060
Акрон Б1P1	20.05.2022 18:50:00	97.25	+0.25	+0.26%	97	97.24	97.24	97.25	97.24	3	2 917	2
Акрон Б1P2	20.05.2022 18:50:00	91.88	+4.28	+4.89%	87.6	91.95	91.88	91.95	91.93	3	2 758	2
Акрон Б1P3	20.05.2022 18:50:01	95.9	−0.04	−0.04%	95.94	96.19	95.73	96.95	95.94	403	386 651	48
АкцииРоста	20.05.2022 18:45:01	252	−8	−3.08%	260	257	247	257	251	39	9 802	17
АЛРОСА ао	20.05.2022 18:55:23	74	−3.28	−4.24%	77.28	77.5	73.33	77.85	74.63	8 256 110	617 592 129	27 782
АЛРОСА Б03	20.05.2022 18:50:01	91.61	−0.1	−0.11%	91.71	92.31	85.94	92.31	90.99	101	91 905	20
АЛРОСА Б04	20.05.2022 18:40:34	N/A			93.98	N/A	N/A	N/A	N/A	0	0	0
АЛРОСА Б05	20.05.2022 18:40:04	N/A			92	N/A	N/A	N/A	N/A	0	0	0
АЛРОСА Б06	20.05.2022 18:40:04	N/A			93	N/A	N/A	N/A	N/A	0	0	0
АЛРОСА Б07	20.05.2022 18:50:01	88.09	0	0%	88.09	88.09	87	88.1	87.81	204	179 142	39
АЛЬФА БО39	20.05.2022 18:48:08	N/A			91.99	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА БО40	20.05.2022 18:48:08	87.75	−2.15	−2.39%	89.9	86.04	86.04	90.24	86.49	14	12 109	5
АЛЬФАБ2Р10	20.05.2022 18:50:02	90	+0.11	+0.12%	89.89	90.29	89.89	90.29	89.97	514	462 461	30
АЛЬФАБ2Р11	20.05.2022 18:50:02	90.12	−0.06	−0.07%	90.18	90.01	90.01	90.37	90.17	108	97 385	24
АЛЬФАБ2Р12	20.05.2022 18:50:02	90.45	+0.06	+0.07%	90.39	90.37	90.37	90.67	90.45	1 190	1 076 298	35
АЛЬФАБ2Р13	20.05.2022 10:30:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФАБ2Р14	20.05.2022 18:50:02	94.01	−0.16	−0.17%	94.17	94.01	93.27	94.01	93.98	130	122 170	21
АЛЬФАБ2Р15	20.05.2022 10:30:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФАБ2Р16	20.05.2022 18:50:03	97.12	−0.43	−0.44%	97.55	96.94	96.49	97.46	96.54	1 763	1 702 005	79
АЛЬФАБ2Р17	20.05.2022 16:50:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА-Б2Р3	20.05.2022 18:50:01	99.36	−0.14	−0.14%	99.5	99.32	99.25	99.53	99.31	8 076	8 020 676	143
АЛЬФА-Б2Р5	20.05.2022 18:48:31	98.78	+0.12	+0.12%	98.66	98.66	98.5	98.92	98.63	11 952	11 788 128	280
АЛЬФА-Б2Р8	20.05.2022 18:50:02	90.5	−0.19	−0.21%	90.69	90.12	90	91.01	90.27	5 270	4 757 255	65
АЛЬФА-Б2Р9	20.05.2022 18:48:32	90.43	−0.07	−0.08%	90.5	90.49	90	90.5	90.15	294	265 040	34
АльфаБО-13	20.05.2022 18:50:00	94.05	−4.84	−4.89%	98.89	94.05	94.05	94.05	94.05	1	941	1
АльфаБО-15	20.05.2022 18:50:00	85.45	−11.55	−11.91%	97	85.45	85.45	85.45	85.45	1	855	1
АльфаБО-17	20.05.2022 18:48:08	N/A			99.96	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-18	20.05.2022 18:48:08	94.85	−0.79	−0.83%	95.64	95.15	94.31	95.68	95.21	10 502	9 998 730	69
АльфаБО-20	20.05.2022 18:45:04	91.52	−0.4	−0.44%	91.92	91.56	91.52	91.56	91.55	3	2 746	2
АльфаБО-21	20.05.2022 18:48:08	91.5	−0.3	−0.33%	91.8	91.51	91.5	91.51	91.5	102	93 330	3
АльфаБО-22	20.05.2022 18:40:04	N/A			89.4	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА-БС01	20.05.2022 18:40:04	70	−15	−17.65%	85	70	70	70	70	1	7 000 000	1
АльфаЛБ01	20.05.2022 10:30:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АПРИФП 05	20.05.2022 18:50:02	71	−1.2	−1.66%	72.2	72.2	71	72.2	71.47	2 948	2 106 829	74
АПРИФП БП2	20.05.2022 18:50:04	99	−0.42	−0.42%	99.42	99.4	98.5	99.5	99.07	4 454	1 103 158	139
АПРИФП БП3	20.05.2022 18:48:03	97.43	−0.84	−0.85%	98.27	98	96.5	98.29	97.39	1 788	870 666	108
АПРИФП БП4	20.05.2022 18:50:04	87.38	−3.12	−3.45%	90.5	92.78	86.2	92.78	88.97	745	662 797	77
Апт36,61P1	20.05.2022 10:30:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Апт36,62P1	20.05.2022 10:30:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Аптеки36и6	20.05.2022 18:50:03	12.36	−0.11	−0.88%	12.47	12.464	12.32	12.584	12.482	329 550	4 113 738	1 259
АРАГОН БП1	20.05.2022 10:30:57	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
АРАГОН БП2	20.05.2022 10:30:57	N/A			101	N/A	N/A	N/A	N/A	0	0	0
АРАГОН об	20.05.2022 10:30:57	N/A			102	N/A	N/A	N/A	N/A	0	0	0
Арендбизн6	20.05.2022 17:48:19	N/A			300 000	N/A	N/A	N/A	N/A	0	0	0
АРЕНЗАПРО1	20.05.2022 18:50:04	96	+0.51	+0.53%	95.49	96.9	95	96.9	95.87	264	253 089	19
Арсагера	20.05.2022 18:48:47	5.72	0	0%	5.72	5.72	5.68	5.74	5.71	3 700	21 139	16
АрсагераФА	20.05.2022 10:17:48	N/A			15 300	N/A	N/A	N/A	N/A	0	0	0
АС ФИН1Р1	13.05.2022 13:43:21	100	0	0%	100	100	100	100	100	3 920	3 920 000	1
АСКО ао	02.12.2021 18:50:05	3.58	−0.32	−8.21%	3.9	3.98	3.32	3.98	3.64	3 665 500	13 317 630	2 020
АСПЭКДом01	20.05.2022 18:48:33	87.51	−0.51	−0.58%	88.02	89.69	84	89.8	87.57	149	130 485	26
АстрЭнСб	20.05.2022 18:50:03	0.74	−0.0285	−3.71%	0.7685	0.74	0.74	0.765	0.7485	75 000	56 136	24
АТОМ БП01	20.05.2022 18:50:02	93.99	−0.21	−0.22%	94.2	91.57	91.57	94.62	93.91	76	71 375	17
Атомстр 01	20.05.2022 18:50:01	85.49	−0.18	−0.21%	85.67	85.76	83.03	85.76	85.13	72	61 291	24
Атомэнпр01	20.05.2022 18:50:02	89.52	+0.62	+0.70%	88.9	89.27	89.27	89.53	89.44	6	5 366	4
АшинМЗ БО1	20.05.2022 18:50:00	86.91	+0.21	+0.24%	86.7	86.7	86.51	88.44	86.55	490	424 089	28
АшинскийМЗ	20.05.2022 18:50:03	21.21	−0.525	−2.42%	21.735	21.795	21.115	22.4	21.625	725 000	15 676 541	891
Аэрофл БО1	20.05.2022 18:48:19	84.54	+0.04	+0.05%	84.5	84.94	84.48	84.99	84.6	14 413	12 193 363	185
Аэрофлот	20.05.2022 18:50:03	29.32	−0.24	−0.81%	29.56	29.56	29.14	29.98	29.4	3 784 240	111 267 736	10 311
Аэрфью1Р01	20.05.2022 18:50:04	82	+0.39	+0.48%	81.61	81	81	82.5	81.89	226	185 062	51
Аэрфью2Р01	20.05.2022 18:48:03	75.55	−3.95	−4.97%	79.5	79.26	75.01	79.26	76.26	151	115 146	34
БАЙКАЛ ПИФ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БалтЛизБП2	20.05.2022 18:50:01	99.7	+0.45	+0.45%	99.25	98.9	98.9	99.97	99.69	5 397	807 039	186
БалтЛизБП3	20.05.2022 18:48:32	88.01	−0.24	−0.27%	88.25	88.26	87.71	88.31	88.01	1 126	991 014	30
БалтЛизБП4	20.05.2022 18:50:02	87.02	−1.55	−1.75%	88.57	87.54	85.73	88.93	87.2	1 143	996 748	72
БанкГПБ1Р1	20.05.2022 10:30:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БанкГПБ1Р2	20.05.2022 10:30:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашИнСв ао	20.05.2022 13:27:11	N/A			8.67	N/A	N/A	N/A	N/A	0	0	0
БашИнСв ап	20.05.2022 18:48:28	7	−0.12	−1.69%	7.12	7.11	6.95	7.11	6.98	19 100	133 325	53
Башкорт20	20.05.2022 18:48:32	N/A			90.23	N/A	N/A	N/A	N/A	0	0	0
Башкорт21	20.05.2022 18:48:32	N/A			89	N/A	N/A	N/A	N/A	0	0	0
Башнефт ао	20.05.2022 18:50:03	997.5	−8.5	−0.84%	1 006	1 005	990	1 009.5	999	2 054	2 051 492	325
Башнефт ап	20.05.2022 18:50:03	743	−4	−0.54%	747	747	743	753.5	744.5	40 843	30 412 688	1 006
Башнефть06	20.05.2022 18:48:08	96.81	+0.71	+0.74%	96.1	98.1	95	98.1	96.41	362	349 021	38
Башнефть07	20.05.2022 18:48:08	98.69	+0.04	+0.04%	98.65	96.6	96.57	98.7	98.62	1 476	1 455 615	14
Башнефть08	20.05.2022 18:50:00	96.49	+0.11	+0.11%	96.38	97.16	95.9	97.17	96.39	93	89 645	21
Башнефть09	20.05.2022 18:50:00	98.45	+0.05	+0.05%	98.4	98.68	98.45	98.69	98.52	24	23 645	4
БашнфБ1P1R	20.05.2022 12:46:16	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфБ1P2R	20.05.2022 10:36:49	N/A			109.8	N/A	N/A	N/A	N/A	0	0	0
БашнфБ1P3R	20.05.2022 16:05:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО10	20.05.2022 16:05:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО2	20.05.2022 10:31:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО3	20.05.2022 10:31:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО4	21.02.2022 09:53:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО5	20.05.2022 10:31:21	N/A			102.19	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО7	20.05.2022 16:06:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО8	20.05.2022 18:50:00	98.6	+1.49	+1.53%	97.11	97.13	97.13	98.88	97.57	380	370 780	40
БашнфтБО9	20.05.2022 15:06:46	N/A			106.8	N/A	N/A	N/A	N/A	0	0	0
БДеньги-02	20.05.2022 18:50:04	82.33	+0.53	+0.65%	81.8	82	80.55	82.34	81.63	809	660 384	51
БДеньги-03	20.05.2022 18:50:04	100.03	−0.22	−0.22%	100.25	100.15	100.03	100.2	100.08	490	490 401	43
БДеньги1Р1	20.05.2022 18:48:03	99.27	−0.23	−0.23%	99.5	98.91	98.74	99.76	99.32	1 318	621 790	137
Беларусь03	20.05.2022 18:48:54	98.3	−0.09	−0.09%	98.39	98.37	98.15	98.6	98.23	4 395	4 317 158	272
Беларусь04	20.05.2022 18:50:01	98.28	−0.07	−0.07%	98.35	98.75	98.11	98.75	98.2	5 229	5 134 741	320
Беларусь07	20.05.2022 18:48:31	85.49	−0.43	−0.50%	85.92	85.91	85.1	85.91	85.31	4 792	4 088 172	406
БелгОб2017	20.05.2022 18:50:00	95	−0.77	−0.80%	95.77	95	95	95	95	33	23 513	2
БелОб34012	20.05.2022 18:50:01	96.3	−1.46	−1.49%	97.76	95.82	95.82	96.3	95.99	57	54 714	3
БелОб34013	20.05.2022 18:48:31	N/A			99	N/A	N/A	N/A	94.85	0	0	0
БелОб34014	20.05.2022 18:50:01	89.19	+0.2	+0.22%	88.99	89.09	89.09	89.19	89.13	3 814	3 399 252	5
БелОб34015	20.05.2022 18:48:32	93	−1.9	−2.00%	94.9	87.81	87.81	93	88.96	45	40 034	3
БелОб34016	20.05.2022 18:50:02	96.99	+6.99	+7.77%	90	88.99	88.15	96.99	93.81	33	20 432	7
Белон ао	20.05.2022 18:50:03	10.635	−0.1	−0.93%	10.735	10.77	10.22	10.95	10.7	172 600	1 846 483	272
Белуга ао	20.05.2022 18:50:03	2 489	−71	−2.77%	2 560	2 575	2 450	2 607	2 512	14 105	35 429 881	2 432
БелугаБП1	20.05.2022 18:50:00	99.36	−0.61	−0.61%	99.97	99.05	99.05	99.86	99.31	730	362 471	11
БелугаБП2	20.05.2022 18:48:37	95.4	−1.1	−1.14%	96.5	96.85	95.4	96.85	96.34	303	291 899	71
БелугаБП3	20.05.2022 18:48:31	93.9	−0.23	−0.24%	94.13	93.9	93.7	93.9	93.72	398	373 017	24
БелугаБП4	20.05.2022 18:50:02	86.75	0	0%	86.75	87.79	85.81	87.79	86.75	8 545	7 412 465	63
БизНед 1Р1	20.05.2022 18:48:32	85.27	−0.02	−0.02%	85.29	84.6	84.01	85.27	84.31	168	141 645	10
БизНед 1Р2	20.05.2022 15:33:44	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БинФарм1P1	20.05.2022 18:48:33	94	−0.49	−0.52%	94.49	94.46	93.56	94.46	93.89	1 302	1 222 454	56
БифТек1P1	20.05.2022 18:48:32	90.21	−0.73	−0.80%	90.94	90.21	90.02	90.94	90.41	269	243 200	57
БКЕ БО 1P3	20.05.2022 18:48:31	94	−1.29	−1.35%	95.29	94.33	94	94.7	94.35	579	546 294	81
БКС Основа	20.05.2022 18:45:01	259.4	0	0%	259.4	257.2	256.8	259.4	259	5 885	1 524 588	77
БКС РосАкц	20.05.2022 18:45:01	325	−9.5	−2.84%	334.5	336.5	322.5	337	328.5	19 853	6 523 036	246
БКСXXIIвек	20.05.2022 18:45:01	281.6	−15	−5.06%	296.6	299.8	268.6	299.8	276.8	6 085	1 684 695	209
БКСБ1Р-01	20.05.2022 18:50:02	69.2	+0.01	+0.01%	69.19	66	60.05	69.21	66.98	25	16 745	12
БКСБ1Р-02	20.05.2022 16:40:42	N/A			90.79	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-03	20.05.2022 16:41:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСДрагМет	25.02.2022 18:45:03	266	−24	−8.28%	290	282.5	250.5	282.5	268.5	23 480	6 299 691	131
БКСИмперия	20.05.2022 18:45:01	307	−8.4	−2.66%	315.4	309	299.6	310.8	303.2	19 072	5 781 822	245
БКСПерспек	20.05.2022 18:45:01	345.6	−13	−3.63%	358.6	353.8	326	353.8	333	6 133	2 042 626	135
Боржоми1Р1	20.05.2022 18:48:32	67.3	−1.19	−1.74%	68.49	69.79	63.03	70	66.48	7 448	4 951 636	655
БрайтФ БП1	20.05.2022 18:48:31	100.1	+0.16	+0.16%	99.94	99.7	99.7	100.1	99.85	52	51 924	2
Брус 1P01	20.05.2022 18:50:01	95.49	−0.47	−0.49%	95.96	96	94	96	95.18	6 367	6 060 261	372
Брус 1P02	20.05.2022 18:50:02	84.66	−0.29	−0.34%	84.95	84.95	83.24	84.95	84.39	3 220	2 717 502	335
Брус 2P01	20.05.2022 18:48:33	88.43	−1.16	−1.29%	89.59	89.64	87.55	89.64	88.21	1 158	1 021 483	74
БСК 1P1	20.05.2022 18:48:08	97.71	−0.04	−0.04%	97.75	98.47	97.1	98.48	97.54	2 782	2 035 224	80
БСК 1Р-02	20.05.2022 18:48:32	84.1	+0.5	+0.60%	83.6	84.36	83.72	84.38	84.02	376	315 910	31
БСП ао	20.05.2022 18:50:03	63	−2.56	−3.90%	65.56	65.56	62.01	67.28	65.05	247 590	16 106 521	1 930
БСП ап	20.05.2022 18:50:03	13.85	+0.15	+1.09%	13.7	13.75	13.75	14.55	14.05	90 400	1 271 305	215
БурЗолото	20.05.2022 18:48:38	935	+2	+0.21%	933	946	929	961	944	682	644 114	152
БЭЛТИ БОП2	20.05.2022 18:50:04	90	−0.92	−1.01%	90.92	89.82	89.82	90.16	90.04	62	42 930	10
БЭЛТИ БОП3	20.05.2022 18:48:03	86.98	−0.2	−0.23%	87.18	85.29	85.25	86.99	86.04	52	44 740	19
БЭЛТИ БОП4	20.05.2022 18:48:03	84	−0.02	−0.02%	84.02	91.17	81.02	91.17	84.53	30	25 358	11
Варьеган	20.05.2022 18:48:49	1 437	−13	−0.90%	1 450	1 449	1 425	1 450	1 440	56	80 639	26
Варьеган-п	20.05.2022 18:45:04	659	−2	−0.30%	661	664	650	665	657	150	98 521	31
ВБРР 1P-03	20.05.2022 16:45:07	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВБРР 1P-04	20.05.2022 18:48:32	N/A			94.5	N/A	N/A	N/A	N/A	0	0	0
ВБРР 1P-05	20.05.2022 18:40:04	N/A			97.48	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ1	20.05.2022 16:46:19	N/A			109.8	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ2	20.05.2022 18:50:00	97	0	0%	97	97	97	97	97	2	1 940	1
ВертолетБ3	20.05.2022 17:55:30	N/A			107	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ4	20.05.2022 16:49:35	N/A			105	N/A	N/A	N/A	N/A	0	0	0
ВИМИнМсБир	20.05.2022 18:45:01	6 060	−110	−1.78%	6 170	6 155	6 060	6 160	6 100	16	97 580	6
ВИМФондАкц	20.05.2022 18:45:01	33.95	−0.75	−2.16%	34.7	34.85	33.8	34.85	34.3	17 360	595 396	30
ВИМФондКаз	20.05.2022 18:45:01	66.55	−0.55	−0.82%	67.1	66.7	66.5	67.1	66.7	2 680	178 734	67
ВИМФондСб	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ВИС Ф БП01	20.05.2022 18:50:02	81.56	−0.59	−0.72%	82.15	82.19	80.41	82.19	81.35	1 235	1 004 625	108
ВИС Ф БП02	20.05.2022 18:50:02	77.49	−3.79	−4.66%	81.28	83.85	75.02	83.85	77.39	4 039	3 125 686	194
ВитаЛ 1Р01	20.05.2022 18:50:02	84.5	−0.05	−0.06%	84.55	84.44	83.08	86.27	84.06	1 101	925 524	116
ВитаЛ 1Р02	20.05.2022 18:50:02	78.5	−1.29	−1.62%	79.79	79.79	76.53	80.39	78.53	210	164 903	35
ВитаЛ 1Р03	20.05.2022 18:50:02	80	−0.4	−0.50%	80.4	84.48	79.5	84.49	80.22	218	174 883	41
ВитаЛайнБ1	20.05.2022 18:50:01	94.99	+0.97	+1.03%	94.02	94.54	93.56	95.71	94.19	274	258 079	32
ВлгОб35007	20.05.2022 18:45:04	94.59	+0.03	+0.03%	94.56	93.12	93.12	95.4	94.47	4 124	3 116 672	105
ВолгСпорт2	11.01.2022 17:42:12	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВолгЭнСб	20.05.2022 18:48:14	4.155	+0.415	+11.10%	3.74	3.905	3.745	4.64	4.25	591 000	2 512 080	283
ВолгЭнСб-п	20.05.2022 18:50:04	1.885	−0.06	−3.08%	1.945	1.955	1.855	2.19	2.055	866 000	1 779 315	237
ВСИА2012 Б	20.05.2022 17:01:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВсИнстрБО2	20.05.2022 18:50:01	97.5	+0.15	+0.15%	97.35	97.57	97.1	97.57	97.4	328	319 483	31
ВсИнстрБО3	20.05.2022 18:48:32	87.52	−0.44	−0.50%	87.96	88.96	87	88.96	87.75	1 902	1 669 080	79
ВсИнстрБО4	20.05.2022 18:50:02	93.85	−0.15	−0.16%	94	93.85	93.85	93.85	93.83	9	8 447	7
ВСК 1P-01R	20.05.2022 18:48:32	N/A			80.39	N/A	N/A	N/A	N/A	0	0	0
ВСК 1P-02R	20.05.2022 18:50:02	92.27	+4.27	+4.85%	88	89.47	89.47	92.38	90.05	26	23 413	10
ВСМПО-АВСМ	20.05.2022 18:50:04	57 180	−120	−0.21%	57 300	57 300	57 120	57 840	57 500	361	20 753 900	222
ВТБ ао	20.05.2022 18:50:04	0.018875	−0.000295	−1.54%	0.01917	0.019295	0.018725	0.01939	0.01897	20 766 170 000	393 890 049	26 818
ВТБ Б1-100	20.05.2022 18:50:02	95.01	+0.01	+0.01%	95	95.01	95.01	95.01	95.01	1	950	1
ВТБ Б1-101	20.05.2022 18:39:40	N/A			76.58	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-102	20.05.2022 18:48:32	80	+1	+1.27%	79	80	80	80	80	2	1 600	1
ВТБ Б1-103	20.05.2022 18:50:02	96.98	+3.38	+3.61%	93.6	94.51	94.51	96.98	94.92	120	113 905	4
ВТБ Б1-104	20.05.2022 18:40:04	N/A			55.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-105	20.05.2022 18:50:02	97	−1.3	−1.32%	98.3	96.98	96.98	97	96.98	52	50 430	2
ВТБ Б1-106	20.05.2022 18:50:02	96.01	+6.13	+6.82%	89.88	96.01	96.01	96.01	96.01	1	960	1
ВТБ Б1-107	20.05.2022 18:39:40	N/A			77.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-108	20.05.2022 18:40:04	N/A			90.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-109	20.05.2022 18:48:32	N/A			92.81	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-110	20.05.2022 18:40:04	N/A			92.51	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-111	20.05.2022 18:40:04	N/A			91.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-112	20.05.2022 18:50:00	91.42	−0.01	−0.01%	91.43	91.5	91.42	91.5	91.44	9	8 229	2
ВТБ Б1-113	20.05.2022 18:50:00	91.02	−2.98	−3.17%	94	91.51	91.02	91.51	91.09	94	85 627	3
ВТБ Б1-115	20.05.2022 18:40:04	N/A			91.62	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-117	20.05.2022 18:48:08	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-119	20.05.2022 18:40:04	N/A			89.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-120	20.05.2022 18:40:04	N/A			54.3	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-121	20.05.2022 11:52:17	N/A			53.65	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-122	20.05.2022 11:52:17	N/A			57.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-123	20.05.2022 18:39:40	N/A			84.2	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-124	20.05.2022 18:48:08	93	+1	+1.09%	92	92.5	92.5	93	92.95	105	97 600	2
ВТБ Б1-126	20.05.2022 18:40:04	N/A			88.06	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-127	20.05.2022 18:39:40	N/A			65.54	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-129	20.05.2022 18:39:40	N/A			57	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-130	20.05.2022 18:50:03	99.26	−0.22	−0.22%	99.48	99.5	98.02	99.5	99.23	1 370	1 359 480	64
ВТБ Б1-133	20.05.2022 18:40:05	N/A			90.2	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-136	20.05.2022 18:40:05	N/A			99.94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-137	20.05.2022 18:39:40	N/A			48.72	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-138	20.05.2022 18:39:40	N/A			55.05	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-141	20.05.2022 10:43:44	N/A			74.56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-142	20.05.2022 18:39:40	N/A			58.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-143	20.05.2022 18:39:40	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-148	20.05.2022 18:39:40	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-149	20.05.2022 18:40:05	N/A			91.49	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-152	20.05.2022 16:06:32	N/A			92	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-153	20.05.2022 17:56:47	N/A			52.36	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-154	20.05.2022 18:40:05	N/A			57.25	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-157	20.05.2022 16:35:53	N/A			89.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-158	20.05.2022 18:50:02	65.5	−6.5	−9.03%	72	65.5	65.5	65.5	65.5	70	45 850	1
ВТБ Б1-159	20.05.2022 14:36:28	N/A			73.04	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-162	20.05.2022 18:40:05	N/A			88.88	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-165	20.05.2022 18:48:32	N/A			87.51	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-166	20.05.2022 16:48:45	N/A			65.08	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-167	20.05.2022 18:40:05	N/A			55.81	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-168	20.05.2022 16:08:20	N/A			72.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-169	20.05.2022 18:05:03	N/A			55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-170	20.05.2022 18:40:05	N/A			86.27	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-171	20.05.2022 18:40:05	67	+6.71	+11.13%	60.29	37.72	37.72	67	56.5	34	19 209	3
ВТБ Б1-172	20.05.2022 16:49:22	N/A			64.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-173	20.05.2022 18:40:05	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-174	20.05.2022 10:48:43	N/A			88.47	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-175	20.05.2022 10:50:03	N/A			93.32	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-177	20.05.2022 18:40:05	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-178	20.05.2022 18:40:04	N/A			78.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-179	20.05.2022 18:40:04	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-180	20.05.2022 14:41:19	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-181	20.05.2022 18:40:04	N/A			74	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-182	20.05.2022 18:40:04	72	0	0%	72	72	72	72	72	250	180 000	4
ВТБ Б1-183	20.05.2022 14:49:41	N/A			87.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-184	20.05.2022 18:40:04	N/A			56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-185	20.05.2022 18:45:59	N/A			52.38	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-186	20.05.2022 18:05:08	N/A			80.55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-187	20.05.2022 10:48:34	N/A			79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-188	20.05.2022 11:01:46	N/A			98.94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-189	20.05.2022 11:27:27	N/A			67.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-190	20.05.2022 18:40:04	N/A			123.74	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-191	20.05.2022 11:52:09	N/A			69.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-192	20.05.2022 18:40:04	N/A			69.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-193	20.05.2022 11:56:03	N/A			95.14	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-194	20.05.2022 12:30:49	N/A			94.96	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-195	20.05.2022 18:48:08	N/A			100.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-196	20.05.2022 18:40:04	N/A			97.47	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-197	20.05.2022 18:40:04	N/A			85.27	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-198	20.05.2022 11:11:53	N/A			77.16	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-199	20.05.2022 11:51:14	N/A			68.01	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-200	20.05.2022 18:40:04	N/A			69.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-201	20.05.2022 18:39:40	N/A			83.72	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-202	20.05.2022 11:27:27	N/A			57	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-206	20.05.2022 11:32:23	N/A			68.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-208	20.05.2022 11:07:51	N/A			73.44	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-210	20.05.2022 18:48:32	98.57	+1.08	+1.11%	97.49	98.56	98.56	98.57	98.57	51	50 270	2
ВТБ Б1-211	20.05.2022 11:12:29	N/A			91.35	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-212	20.05.2022 11:13:04	N/A			86.06	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-213	20.05.2022 18:40:05	N/A			79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-214	20.05.2022 18:05:43	N/A			86.09	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-215	20.05.2022 11:17:00	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-216	20.05.2022 18:40:01	N/A			41.37	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-217	20.05.2022 18:39:40	N/A			48	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-218	20.05.2022 18:05:23	N/A			73	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-219	20.05.2022 11:10:55	N/A			84.39	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-220	20.05.2022 18:04:33	N/A			60.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-221	20.05.2022 18:40:05	N/A			67.2	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-222	20.05.2022 18:40:05	N/A			93.16	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-223	20.05.2022 15:32:54	N/A			89.71	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-224	20.05.2022 18:48:32	65	0	0%	65	65	65	65	65	50	32 500	4
ВТБ Б1-225	20.05.2022 18:40:05	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-226	20.05.2022 18:40:05	N/A			99.4	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-228	20.05.2022 18:48:32	99.49	−0.06	−0.06%	99.55	99.34	98.9	99.56	99.36	2 969	2 949 978	56
ВТБ Б1-229	20.05.2022 18:50:02	98.71	+0.09	+0.09%	98.62	98.62	98.58	98.73	98.68	18 750	18 501 950	94
ВТБ Б1-230	20.05.2022 18:50:02	97.94	+0.2	+0.20%	97.74	97.87	97.52	97.96	97.65	15 306	14 945 586	74
ВТБ Б1-231	20.05.2022 18:48:32	92.5	−0.47	−0.51%	92.97	92.99	92.47	93	92.81	816	757 298	20
ВТБ Б1-236	20.05.2022 18:40:05	N/A			93.75	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-237	20.05.2022 11:20:15	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-238	20.05.2022 18:40:05	N/A			59.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-239	20.05.2022 18:40:05	N/A			57.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-240	20.05.2022 18:40:05	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-245	20.05.2022 11:23:01	N/A			50	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-246	04.05.2022 11:59:29	N/A			75.61	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-247	17.05.2022 11:24:51	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-248	25.02.2022 10:00:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-249	20.05.2022 09:50:05	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-251	20.05.2022 18:50:02	97.7	+0.2	+0.21%	97.5	97.34	97.34	97.8	97.61	13 634	13 308 248	132
ВТБ Б1-252	20.05.2022 18:50:02	97.89	+0.28	+0.29%	97.61	97.6	97.51	97.96	97.88	22 651	22 170 518	45
ВТБ Б1-253	20.05.2022 18:48:33	97.46	−0.08	−0.08%	97.54	97.95	97.35	97.95	97.46	5 767	5 620 361	68
ВТБ Б1-259	20.05.2022 13:16:44	N/A			71.94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-260	20.05.2022 18:50:02	62	−3	−4.62%	65	36.41	36.41	62	49.21	28	13 777	2
ВТБ Б1-261	20.05.2022 13:43:20	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-262	20.05.2022 18:40:05	N/A			93.55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-263	20.05.2022 11:26:07	N/A			59.69	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-264	20.05.2022 18:48:33	66.55	−1.45	−2.13%	68	68	66.55	68	67.28	2	1 346	2
ВТБ Б1-265	20.05.2022 11:34:47	N/A			82.56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-266	20.05.2022 18:48:33	66	+1.94	+3.03%	64.06	65.1	62.8	67	65.22	1 791	1 168 120	19
ВТБ Б1-267	20.05.2022 11:28:52	N/A			59.39	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-268	20.05.2022 17:30:15	N/A			77.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-275	20.05.2022 18:40:05	76.9	0	0%	76.9	76.9	76.9	76.9	76.9	3	2 307	1
ВТБ Б1-276	20.05.2022 18:05:08	N/A			86.32	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-278	20.05.2022 18:48:33	N/A			56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-279	20.05.2022 18:50:02	64	−1.01	−1.55%	65.01	68.03	64	68.03	64.93	10	6 493	8
ВТБ Б1-280	19.05.2022 11:36:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-281	20.05.2022 18:48:33	95	+4	+4.40%	91	95	95	95	95	1	950	1
ВТБ Б1-282	20.05.2022 09:50:06	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-283	17.05.2022 16:39:28	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-284	20.05.2022 18:48:33	69.4	−0.89	−1.27%	70.29	69.4	69.4	69.4	69.4	3	2 082	1
ВТБ Б1-286	20.05.2022 18:48:33	104.69	+0.18	+0.17%	104.51	103.82	103.81	104.69	103.82	275	285 512	6
ВТБ Б1-287	20.05.2022 16:14:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-288	13.05.2022 14:15:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-30	20.05.2022 18:48:31	N/A			98.81	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-47	20.05.2022 18:48:31	N/A			91.3	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-51	20.05.2022 18:40:04	N/A			89	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-55	20.05.2022 18:40:04	N/A			80.15	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-56	20.05.2022 18:40:04	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-58	20.05.2022 11:19:19	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-59	20.05.2022 18:14:03	N/A			86	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-60	20.05.2022 18:16:37	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-61	20.05.2022 18:40:04	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-65	20.05.2022 16:18:49	N/A			88.76	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-66	20.05.2022 10:05:42	N/A			69.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-67	20.05.2022 12:12:18	N/A			83	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-68	20.05.2022 18:16:54	N/A			70.03	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-69	20.05.2022 18:40:04	N/A			50.82	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-70	20.05.2022 18:48:32	106.14	+1.91	+1.83%	104.23	104.3	104.3	106.14	105.12	45	47 303	3
ВТБ Б-1-71	20.05.2022 18:50:01	52.56	+0.06	+0.11%	52.5	52.56	52.56	52.56	52.56	1	526	1
ВТБ Б-1-72	20.05.2022 18:50:01	100	+0.49	+0.49%	99.51	100	100	100	100	90	90 000	1
ВТБ Б-1-73	20.05.2022 18:48:32	N/A			89	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-74	20.05.2022 18:40:50	N/A			104.85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-75	20.05.2022 16:41:52	N/A			83	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-76	20.05.2022 18:50:01	98.71	+0.61	+0.62%	98.1	98.57	98.56	99	98.63	284	280 108	5
ВТБ Б-1-77	20.05.2022 18:48:32	N/A			73	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-78	20.05.2022 18:48:32	N/A			101.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-79	19.05.2022 13:40:12	N/A			107.21	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-80	20.05.2022 18:48:32	N/A			98.85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-81	20.05.2022 16:42:27	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-82	20.05.2022 11:53:35	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-83	20.05.2022 16:19:49	N/A			62.71	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-84	20.05.2022 18:40:04	N/A			98.97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-86	20.05.2022 18:50:01	80.49	−0.71	−0.87%	81.2	81.49	80.49	81.49	80.91	338	273 481	7
ВТБ Б-1-87	20.05.2022 18:40:04	N/A			97.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-88	20.05.2022 18:40:27	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-89	20.05.2022 16:43:27	N/A			93.42	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-90	20.05.2022 18:40:04	N/A			67.68	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-91	20.05.2022 18:48:32	N/A			95.67	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-92	20.05.2022 13:40:12	N/A			78.13	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-93	20.05.2022 18:40:04	N/A			72.81	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-94	20.05.2022 17:40:01	N/A			95.64	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-95	20.05.2022 18:48:32	96.5	+0.5	+0.52%	96	96.5	96.5	96.5	96.5	30	28 950	1
ВТБ БО-30	20.05.2022 18:50:00	94.11	−0.89	−0.94%	95	94.89	92.4	95	92.46	2 518	2 328 148	37
ВТБ БО-43	20.05.2022 18:50:00	99.21	−0.13	−0.13%	99.34	99	98.99	99.27	99.19	75	74 393	16
ВТБ Т2-3	20.05.2022 10:20:51	N/A			62	N/A	N/A	N/A	N/A	0	0	0
ВТБРКС01	20.05.2022 18:48:32	81.75	+0.71	+0.88%	81.04	81.03	80.41	81.99	81.52	24 576	20 035 233	567
ВТБСУБ1-10	26.04.2022 10:59:26	N/A			96.9614	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-11	20.05.2022 18:40:05	N/A			63.98	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-12	20.05.2022 18:40:05	N/A			85.1	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-13	20.05.2022 15:36:51	N/A			83	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-8	20.05.2022 13:30:13	N/A			52	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-9	20.05.2022 18:40:05	N/A			49	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-1	20.05.2022 18:48:32	48.8999	+3.8999	+8.67%	45	48.8999	48.8999	48.8999	48.8999	1	4 577 258	1
ВТБСУБТ1-2	20.05.2022 18:40:05	N/A			45	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-3	19.05.2022 11:22:22	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-4	17.05.2022 14:29:45	N/A			101.1	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-5	20.05.2022 18:48:32	59.55	+0.53	+0.90%	59.02	59.99	59.55	60	59.89	5	29 943 000	5
ВТБСУБТ1-6	20.05.2022 18:40:05	N/A			93.5	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ2-1	20.05.2022 18:40:05	N/A			62	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ2-2	20.05.2022 09:54:00	N/A			80	N/A	N/A	N/A	N/A	0	0	0
ВХЗ-ао	20.05.2022 18:50:04	70.1	+0.05	+0.07%	70.05	71	69.5	71.15	70	4 670	326 885	83
ВЦЗ 1P1R	20.05.2022 18:50:01	99.3	−0.15	−0.15%	99.45	99.86	99.3	99.86	99.4	197	195 816	8
ВыбСудЗ ао	20.05.2022 18:48:27	4 280	−55	−1.27%	4 335	4 445	4 280	4 540	4 355	28	121 920	18
ВыбСудЗ ап	20.05.2022 18:48:47	4 520	+60	+1.35%	4 460	4 520	4 520	4 640	4 560	25	114 240	25
ВымпелКБО2	20.05.2022 17:06:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВымпелКБО3	20.05.2022 18:40:03	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-13	20.05.2022 17:47:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-14	20.05.2022 17:47:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-17	20.05.2022 18:50:01	96.19	+0.24	+0.25%	95.95	95.75	95.07	96.2	95.96	1 415	1 357 859	47
ВЭБ 1P-19	20.05.2022 18:48:32	80.97	+0.61	+0.76%	80.36	80.41	80.26	80.97	80.28	1 309	1 050 871	17
ВЭБ 1P-21	20.05.2022 18:48:32	92.97	+0.31	+0.33%	92.66	92.75	92.53	92.97	92.73	10 538	9 772 094	27
ВЭБ ПБО1Р1	20.05.2022 17:50:02	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВЭБ ПБО1Р8	20.05.2022 16:38:41	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ВЭБ.РФ 18	20.05.2022 18:16:12	N/A			94.84	N/A	N/A	N/A	N/A	0	0	0
ВЭБ.РФ 19	20.05.2022 18:48:08	95.86	−3.17	−3.20%	99.03	83.44	83.44	95.86	84.48	36	30 411	4
ВЭБ.РФ 21	20.05.2022 18:40:03	N/A			99.97	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-18	20.05.2022 18:48:31	85	+0.18	+0.21%	84.82	85.09	84.23	85.09	84.92	15	12 738	5
ВЭБ1P-20	20.05.2022 17:52:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-22	20.05.2022 18:48:32	91.38	+0.29	+0.32%	91.09	90.99	90.4	91.38	91.2	55 626	50 730 136	52
ВЭБ1P-23В	20.05.2022 18:48:32	94	−3	−3.09%	97	97	94	97	96.67	15	904 845	7
ВЭБ1P-24	20.05.2022 17:53:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-25	20.05.2022 17:53:34	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-26	20.05.2022 18:48:32	86.2	+0.06	+0.07%	86.14	86.01	85.46	86.2	86.06	116	99 834	23
ВЭБ1P-28	20.05.2022 17:59:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-29	20.05.2022 18:48:32	N/A			81.92	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-30В	20.05.2022 18:50:02	93	−0.0386	−0.04%	93.0386	93	93	93	93	1	58 035	1
ВЭБ1P-К104	20.05.2022 18:00:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К105	20.05.2022 18:50:02	97.99	+0.49	+0.50%	97.5	97.99	97.99	97.99	97.99	10	9 799	1
ВЭБ1P-К106	20.05.2022 18:48:32	N/A			98.25	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К116	20.05.2022 18:48:32	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К399	20.05.2022 18:50:03	98.47	−0.02	−0.02%	98.49	98.47	98.47	98.47	98.47	7	6 893	1
ВЭБP-31	20.05.2022 18:50:02	99.97	0	0%	99.97	99.98	99.97	99.98	99.98	9	8 998	2
ВЭБUSD1P-1	19.05.2022 15:17:32	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ВЭББНКР 01	20.05.2022 18:50:04	79.82	+0.52	+0.66%	79.3	79.85	79.06	80.09	79.79	467	372 612	40
ВЭБлиз2Р-1	20.05.2022 18:10:40	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ01	20.05.2022 18:10:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ04	20.05.2022 18:11:15	N/A			101.25	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ05	20.05.2022 18:40:03	N/A			100.99	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ06	20.05.2022 18:40:03	N/A			95.99	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ07	20.05.2022 18:40:03	N/A			98.94	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ09	20.05.2022 18:14:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБПБО1Р11	20.05.2022 18:15:13	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГАЗ ао	20.05.2022 18:48:17	345.5	−6	−1.71%	351.5	351.5	345.5	352.5	350	120	42 010	11
ГАЗ ап	20.05.2022 18:48:44	245.5	−7	−2.77%	252.5	249.5	245.5	251.5	249	280	69 650	16
ГАЗКОН-ао	18.02.2022 13:52:35	N/A			295	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P2R	20.05.2022 18:25:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P3R	20.05.2022 18:47:16	98	+0.1	+0.10%	97.9	98.08	97.89	98.08	97.94	14 825	14 519 250	284
Газпнф1P4R	20.05.2022 18:50:01	93	0	0%	93	95.4	92.06	95.4	92.41	237	219 007	44
Газпнф1P5R	20.05.2022 18:50:01	86.34	−8.56	−9.02%	94.9	86.31	86.31	95	91.13	7	6 379	5
Газпнф1P6R	20.05.2022 18:48:08	92.57	−0.42	−0.45%	92.99	92.32	91.35	93.14	92.46	519	479 890	40
Газпнф3P1R	20.05.2022 18:50:01	90.12	−0.78	−0.86%	90.9	90.94	90	91.46	90.17	778	701 544	37
Газпнф3P2R	20.05.2022 18:48:31	81.53	+0.01	+0.01%	81.52	81.48	80.6	82.42	82.05	429	352 016	36
Газпнф3P3R	20.05.2022 18:50:01	88.48	−0.19	−0.21%	88.67	88.7	87.11	88.71	88.39	156	137 888	14
Газпнф3P4R	20.05.2022 18:40:05	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГазпРнД ао	20.05.2022 18:48:30	26 100	−600	−2.25%	26 700	26 400	26 100	26 400	26 300	2	52 500	2
ГазпрнефБ3	20.05.2022 18:30:52	N/A			94.91	N/A	N/A	N/A	N/A	0	0	0
Газпрнефть	20.05.2022 18:51:06	407	−11	−2.63%	418	420.6	401	423.5	407.15	302 587	123 673 949	10 188
ГАЗПРОМ ао	20.05.2022 18:55:23	263	−3.68	−1.38%	266.68	268.46	260.41	268.9	264	27 615 130	7 288 273 691	97 041
ГазпромБ19	20.05.2022 18:37:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромБ20	20.05.2022 18:37:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромБ22	20.05.2022 18:48:08	91.15	−0.5	−0.55%	91.65	92.51	91.15	93	91.97	146	134 280	19
ГазпромБ23	20.05.2022 18:48:08	92.67	+1.05	+1.15%	91.62	91.84	90.75	92.99	91.85	48	44 086	14
ГазпромБО7	20.05.2022 18:39:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромК 2	20.05.2022 12:51:49	N/A			90.1	N/A	N/A	N/A	N/A	0	0	0
ГазпромК 3	20.05.2022 10:55:14	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ГазпромКP1	20.05.2022 18:50:01	99.9	+0.07	+0.07%	99.83	99.91	99.42	99.91	99.87	17 791	17 767 220	104
ГазпромКP2	20.05.2022 18:50:01	92.75	−0.45	−0.48%	93.2	92.23	92.22	93.35	92.76	7 915	7 341 618	20
ГазпромКP3	20.05.2022 18:50:01	86.15	−0.44	−0.51%	86.59	83.53	83.53	89.19	86.3	64	55 230	15
ГазпромКP4	20.05.2022 18:48:32	84	+2.51	+3.08%	81.49	80.97	80.97	84.49	81.51	526	428 754	11
ГазпромКБ1	20.05.2022 14:11:32	N/A			96.54	N/A	N/A	N/A	N/A	0	0	0
ГазпромКБ2	20.05.2022 18:50:01	94.99	+1.99	+2.14%	93	94.99	94.99	94.99	94.99	1	950	1
ГазпромКБ3	20.05.2022 18:48:08	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ГазпромКБ4	20.05.2022 18:50:01	88.99	−1	−1.11%	89.99	88.99	88.99	88.99	88.99	1	890	1
ГазпромКБ5	20.05.2022 18:50:00	96.52	+0.11	+0.11%	96.41	97.07	96.03	97.1	96.39	6 838	6 590 911	162
ГазпромКБ6	05.05.2022 10:15:32	N/A			107.9	N/A	N/A	N/A	N/A	0	0	0
ГАЗ-сервис	18.02.2022 11:48:31	N/A			293	N/A	N/A	N/A	N/A	0	0	0
ГАЗ-Тек ао	20.05.2022 11:23:13	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ГарИнв1P05	20.05.2022 18:50:01	83.23	−0.8	−0.95%	84.03	84.05	81.18	84.6	83.16	5 039	2 681 913	204
ГарИнв1P06	20.05.2022 18:48:31	95.91	−0.89	−0.92%	96.8	95.96	95.91	96.87	96.1	564	542 032	35
ГарИнв2P01	20.05.2022 18:50:02	91.26	+0.05	+0.05%	91.21	91.12	90.35	91.4	90.83	1 144	1 039 113	40
ГарИнв2P02	20.05.2022 18:48:32	81	−2.9	−3.46%	83.9	83	81	83	82.35	43	35 411	6
ГарИнв2P03	20.05.2022 18:50:02	80.32	+1.02	+1.29%	79.3	79.87	79.43	80.32	79.84	106	84 626	30
ГарИнв2P04	20.05.2022 18:50:02	97	−0.3	−0.31%	97.3	97.12	97	97.12	97.09	4	3 884	2
ГЕНЕТИКБ01	20.05.2022 18:48:32	93.85	−0.86	−0.91%	94.71	92.06	92.06	97.87	94.4	63	59 471	23
ГЕОТЕК ао	05.04.2022 10:23:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГИДРОМАШБ2	20.05.2022 18:48:32	92.51	−0.06	−0.06%	92.57	93.18	91.7	93.19	92.07	81	74 574	22
ГИДРОМАШБ3	20.05.2022 18:50:02	91	+0.45	+0.50%	90.55	90.05	90	91.98	90.8	560	508 461	54
ГИТ ао	20.05.2022 18:50:03	0.2325	−0.0085	−3.53%	0.241	0.241	0.2295	0.242	0.2355	21 140 200	4 979 134	2 064
ГК ЕКС БО1	20.05.2022 18:50:03	93.5	−0.17	−0.18%	93.67	93.5	93.5	93.5	93.5	47	43 945	7
ГЛАВТОРГ01	20.05.2022 18:48:40	82.34	+0.7	+0.86%	81.64	80.25	80	84.41	82.03	1 227	1 006 561	297
ГлДорога 3	20.05.2022 18:16:24	N/A			95.01	N/A	N/A	N/A	N/A	0	0	0
ГлДорога 6	20.05.2022 18:48:08	N/A			99.18	N/A	N/A	N/A	N/A	0	0	0
ГлДорога 7	20.05.2022 18:20:15	N/A			61.02	N/A	N/A	N/A	N/A	0	0	0
ГлобалИн	20.05.2022 18:45:01	303	−24	−7.34%	327	324	292	324	305	55	16 774	12
ГМКНорНик	20.05.2022 18:55:23	20 700	−600	−2.82%	21 300	21 302	20 650	21 400	20 936	64 363	1 348 304 168	11 518
ГПБ 01-АТ1	21.02.2022 09:58:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 12	20.05.2022 18:40:03	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-05P	20.05.2022 18:50:01	97.79	−0.16	−0.16%	97.95	98.43	97.7	98.43	97.83	2 499	2 444 893	42
ГПБ 1P-06P	21.02.2022 12:15:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-07P	19.05.2022 16:00:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-08P	19.05.2022 16:01:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ БО-07	20.05.2022 18:40:03	N/A			96.73	N/A	N/A	N/A	N/A	0	0	0
ГПБ БО-08	20.05.2022 18:48:08	90.47	+0.47	+0.52%	90	90	89.8	90.99	89.98	1 558	1 401 877	18
ГПБ БО-09	20.05.2022 18:50:00	86.3	−3	−3.36%	89.3	86.3	86.3	86.3	86.3	258	222 654	1
ГПБ БО-10	20.05.2022 18:50:00	97.85	−0.68	−0.69%	98.53	97.02	96.65	97.99	97.16	291	282 731	22
ГПБ БО-16	20.05.2022 18:50:00	89.05	−0.77	−0.86%	89.82	90.22	88.25	90.22	88.98	99	88 086	8
ГПБ БО-17	20.05.2022 18:50:01	93.53	−0.45	−0.48%	93.98	94	92.1	94.75	93.67	5 437	5 092 596	108
ГПБ БО-18	20.05.2022 18:50:01	99.64	+1.57	+1.60%	98.07	98.07	97.82	99.64	98.76	1 221	1 205 907	42
ГПБ БО-19	20.05.2022 18:50:01	98.54	+1.03	+1.06%	97.51	98.81	97.59	99	98.81	4 945	4 886 307	30
ГПБ Т2-02Е	05.05.2022 17:48:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ Т2-03Д	29.04.2022 10:03:02	N/A			106	N/A	N/A	N/A	N/A	0	0	0
ГПБ Т2-04Д	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ГПБ001P03P	20.05.2022 18:50:01	99.87	+0.07	+0.07%	99.8	99.83	99.55	99.88	99.65	937	933 742	47
ГПБ001P11P	20.05.2022 18:48:54	93.53	+1.2	+1.30%	92.33	94.05	93.53	94.05	93.58	10	9 358	3
ГПБ001P12P	05.04.2022 14:27:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P13P	20.05.2022 18:48:31	95.36	−0.24	−0.25%	95.6	96	94.38	96.42	95.05	184	174 888	13
ГПБ001P14P	20.05.2022 18:50:01	89.16	−1.91	−2.10%	91.07	88.9	88.08	89.16	88.45	49	43 342	20
ГПБ001P15P	20.05.2022 11:18:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P17P	20.05.2022 18:48:32	92.07	+2.07	+2.30%	90	89.99	89.6	93.66	90.22	1 202	1 084 495	45
ГПБ001P18P	20.05.2022 18:48:32	89.99	+0.49	+0.55%	89.5	89.99	89.99	89.99	89.99	1	900	1
ГПБ001P19P	20.05.2022 18:50:02	92.25	−0.5	−0.54%	92.75	92.75	82	92.75	91.55	23	21 058	8
ГПБ001P20P	29.03.2022 13:39:52	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P21P	20.05.2022 18:48:33	95.05	−0.92	−0.96%	95.97	95.81	95.05	95.82	95.36	17	16 212	8
ГПБ002P-12	20.05.2022 12:42:45	N/A			92.88	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-01	20.05.2022 13:41:28	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-02	19.05.2022 10:58:28	N/A			47.98	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-03	22.02.2022 17:58:05	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-04	20.05.2022 18:11:00	N/A			89.5	N/A	N/A	N/A	N/A	0	0	0
ГПБУАЕОбИП	25.02.2022 18:32:29	N/A			1 490	N/A	N/A	N/A	N/A	0	0	0
ГПБУАМОбИП	25.02.2022 18:43:04	N/A			1 470	N/A	N/A	N/A	N/A	0	0	0
ГрупПро1P1	20.05.2022 18:48:03	89.5	−0.2	−0.22%	89.7	87.37	87.37	89.95	89.37	51	45 577	26
ГрупПроБ01	20.05.2022 18:48:03	98.14	+0.35	+0.36%	97.79	96.64	96.63	98.14	97.66	196	191 413	24
ГСП-Ф 01	20.05.2022 18:40:05	N/A			88.45	N/A	N/A	N/A	N/A	0	0	0
ГСП-Ф 02	22.02.2022 18:01:47	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГСП-Ф БО01	16.05.2022 11:52:03	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-01	04.05.2022 10:19:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-02	28.04.2022 17:35:25	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-03	20.05.2022 18:50:00	97.19	−0.24	−0.25%	97.43	97.31	96.27	97.42	96.89	646	625 896	91
ГТЛК 1P-04	20.05.2022 18:50:00	96.3	−0.14	−0.15%	96.44	96.57	95.62	96.57	96.21	8 566	8 241 539	127
ГТЛК 1P-05	20.05.2022 18:40:04	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-06	20.05.2022 18:48:08	96.01	0	0%	96.01	96.01	96.01	96.01	96.01	1	749	1
ГТЛК 1P-07	20.05.2022 18:50:01	97.22	−0.13	−0.13%	97.35	96.53	95.96	98.49	97.52	158	154 075	29
ГТЛК 1P-08	20.05.2022 18:48:08	95.92	−0.58	−0.60%	96.5	92.01	92.01	96.24	95.3	89	84 821	19
ГТЛК 1P-09	20.05.2022 18:50:01	88.45	+0.44	+0.50%	88.01	88	86.03	88.47	87.77	393	344 946	65
ГТЛК 1P-10	20.05.2022 18:48:08	99.19	−0.04	−0.04%	99.23	98.12	96.73	99.23	98.11	260	255 084	16
ГТЛК 1P-12	20.05.2022 18:48:08	86	0	0%	86	86.01	86	86.03	86.01	25	21 503	9
ГТЛК 1P-13	20.05.2022 18:48:31	88.3	−0.72	−0.81%	89.02	87.91	85.14	90.15	87.67	506	443 631	76
ГТЛК 1P-14	20.05.2022 18:48:31	96.05	−0.54	−0.56%	96.59	96.58	96.05	96.58	96.1	99	95 143	10
ГТЛК 1P-15	20.05.2022 18:50:01	91.51	−0.14	−0.15%	91.65	92.5	91.01	92.5	91.31	3 258	2 379 958	46
ГТЛК 1P-16	20.05.2022 18:48:32	84.94	−0.06	−0.07%	85	84.3	84.23	87.64	85.03	92	58 669	15
ГТЛК 1P-17	20.05.2022 18:48:32	81.52	−0.66	−0.80%	82.18	80.58	80.58	82.49	81.72	2 979	2 434 456	131
ГТЛК 1P-18	20.05.2022 18:48:32	86.83	−1.84	−2.08%	88.67	88.59	84.46	88.59	87.3	37	32 302	10
ГТЛК 1P-19	20.05.2022 18:48:32	85.61	−1.79	−2.05%	87.4	87.44	84.46	87.9	87.14	131	114 153	23
ГТЛК 1P-20	20.05.2022 18:50:02	89	−1.8	−1.98%	90.8	89	89	89	89	9 999	8 899 110	5
ГТЛК 2P-01	20.05.2022 18:48:36	88.85	−1.5	−1.66%	90.35	89.4	88.81	89.62	89.19	35	31 217	14
ГТЛК БО-03	17.05.2022 13:06:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГТЛК БО-04	20.05.2022 18:50:00	94.91	+0.91	+0.97%	94	93.94	93.94	94.91	94.13	9 327	8 779 608	12
ГТЛК БО-05	20.05.2022 18:50:00	98.82	+0.82	+0.84%	98	98.82	98.82	98.82	98.82	1	988	1
ГТЛК БО-06	20.05.2022 18:50:00	97	−0.01	−0.01%	97.01	97.03	97	97.37	97.29	60	58 371	12
ГТЛК БО-07	20.05.2022 18:48:08	96.1	+0.8	+0.84%	95.3	96	96	96.1	96.09	16	15 374	4
ГТЛК БО-08	20.05.2022 18:48:08	N/A			88.88	N/A	N/A	N/A	N/A	0	0	0
ГТЛК1520 2	22.02.2022 18:15:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГТМ ао	20.05.2022 18:50:03	24.65	−1	−3.90%	25.65	25.7	23.2	26.1	24.55	156 440	3 838 909	927
ДагСб ао	20.05.2022 18:50:03	0.1566	−0.0031	−1.94%	0.1597	0.16	0.156	0.1614	0.1588	10 267 000	1 630 625	498
ДВМП ао	20.05.2022 18:50:03	32.8	−0.5	−1.50%	33.3	33.3	32.5	33.77	32.92	693 300	22 824 243	1 279
ДелоПортс1	20.05.2022 15:19:41	N/A			67.29	N/A	N/A	N/A	N/A	0	0	0
ДелПорт1P1	20.05.2022 18:50:00	98.64	+0.52	+0.53%	98.12	98.82	97.22	98.89	98.18	492	483 069	68
ДелПорт1P2	16.05.2022 10:02:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Дельта1Р01	20.05.2022 18:50:02	73.95	+0.94	+1.29%	73.01	74.62	72.4	74.62	73.12	1 287	940 991	109
Держава 03	20.05.2022 18:40:03	N/A			109.96	N/A	N/A	N/A	N/A	0	0	0
Держава ап	21.04.2022 14:20:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДержаваБ01	20.05.2022 10:00:39	N/A			80.12	N/A	N/A	N/A	N/A	0	0	0
ДерПлат1P1	20.05.2022 18:48:08	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ДерПлат1P2	20.05.2022 18:48:08	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ДерПлат1P3	20.05.2022 18:50:01	99.95	+0.95	+0.96%	99	99.95	99.95	99.95	99.95	394	393 803	1
ДетМир БО5	20.05.2022 18:50:01	95.5	+0.28	+0.29%	95.22	95.68	94.71	95.76	95.43	1 330	1 269 275	72
ДетМир БО6	20.05.2022 18:50:01	93.89	−0.14	−0.15%	94.03	94.12	93.89	94.12	93.96	27	25 369	7
ДетскийМир	20.05.2022 18:50:03	72.32	−1.06	−1.44%	73.38	73.38	72.18	74.28	72.74	576 350	41 920 362	5 251
Джи-гр 1Р1	20.05.2022 18:50:01	95.93	−0.06	−0.06%	95.99	95.53	94.82	95.98	95.1	601	428 649	56
Джи-гр 2Р1	20.05.2022 18:50:02	84.06	−0.53	−0.63%	84.59	84.54	83.4	84.55	83.68	3 464	2 898 568	178
ДОМ 1P-3R	20.05.2022 18:40:04	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-4R	20.05.2022 18:16:05	N/A			97.46	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-5R	20.05.2022 18:24:40	N/A			98.49	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-6R	20.05.2022 18:40:04	N/A			98.12	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-7R	20.05.2022 15:05:46	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-8R	20.05.2022 17:40:30	N/A			92.5	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-9R	20.05.2022 18:48:33	99.4	−1.1	−1.09%	100.5	98.02	98	99.4	98.21	17	16 695	7
ДОМ.РФ Б10	20.05.2022 12:26:53	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-5	20.05.2022 18:48:08	N/A			109.03	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-6	20.05.2022 11:19:21	N/A			99.01	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-7	20.05.2022 16:43:19	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-8	20.05.2022 18:48:08	98.85	+0.03	+0.03%	98.82	98.85	98.85	98.85	98.85	3	2 966	1
ДОМ.РФ14об	20.05.2022 18:50:00	103.5	+3.5	+3.50%	100	103.5	103.5	103.5	103.5	5	5 175	1
ДОМ.РФ15об	20.05.2022 18:40:03	N/A			125	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ18об	20.05.2022 16:57:59	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ1P1R	20.05.2022 18:24:40	N/A			99.79	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ1P2R	20.05.2022 18:40:04	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ24об	20.05.2022 18:24:40	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ25об	20.05.2022 15:01:45	N/A			98.55	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ26об	20.05.2022 11:20:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ30об	20.05.2022 18:24:40	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ31об	20.05.2022 15:00:46	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 01	22.04.2022 12:41:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 03	20.05.2022 18:48:08	98.06	+0.18	+0.18%	97.88	98.08	98.06	98.08	98.07	2	286	2
ДОМРФИА 04	20.05.2022 18:48:08	N/A			98.27	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 1P	20.05.2022 18:50:00	99.39	+0.09	+0.09%	99.3	99.37	99.37	99.39	99.38	7	928	4
ДОМРФИА 2P	20.05.2022 18:48:08	101.54	+0.09	+0.09%	101.45	101.55	101.26	101.55	101.46	378	45 907	85
ДонЛом001P	20.05.2022 18:48:03	94.49	−0.41	−0.43%	94.9	95.9	91.13	95.9	93.29	189	176 315	49
ДонскЗР	20.05.2022 18:48:33	1 900	−40	−2.06%	1 940	1 930	1 900	1 930	1 910	6	11 470	4
ДонскЗР п	20.05.2022 18:50:03	1 700	0	0%	1 700	1 700	1 680	1 700	1 690	19	32 080	17
ДрктЛиз1P4	20.05.2022 18:48:03	95.77	−1.11	−1.15%	96.88	97.21	95.7	97.24	96.34	463	446 049	21
ДрктЛиз1P5	20.05.2022 18:50:04	88.5	+0.5	+0.57%	88	88.11	88.11	88.54	88.4	48	42 434	6
ДрктЛиз1Р6	20.05.2022 18:50:04	85.9	0	0%	85.9	85.7	85.3	85.9	85.62	53	45 377	18
ДрктЛиз1Р7	20.05.2022 18:50:04	79.07	−0.02	−0.03%	79.09	79.08	78.58	79.08	78.78	319	251 315	19
ДФФ 1Р-01	20.05.2022 18:50:01	92.5	−0.5	−0.54%	93	93.35	91.87	93.35	92.62	2 138	1 980 292	202
ДФФ БО1P-2	20.05.2022 18:48:31	98.32	+0.17	+0.17%	98.15	97.5	97.5	99.4	98.65	5 369	5 296 777	146
ДЭК ао	20.05.2022 18:50:03	1.017	−0.032	−3.05%	1.049	1.056	1.01	1.057	1.027	2 237 000	2 297 381	245
ЕАБР 1P-06	29.04.2022 11:42:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1P-07	20.05.2022 16:34:29	N/A			88.5	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-01	20.05.2022 18:40:04	N/A			94.04	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-04	20.05.2022 18:40:04	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-05	19.05.2022 14:20:17	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ЕАБР10	21.02.2022 12:15:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕАБР11	20.05.2022 10:25:32	N/A			96.1	N/A	N/A	N/A	N/A	0	0	0
ЕВРОВЕНТ 1	20.05.2022 18:48:33	N/A			102.79	N/A	N/A	N/A	N/A	0	0	0
ЕвропланБ3	20.05.2022 18:47:00	96.2	−0.66	−0.68%	96.86	96.36	93.53	96.9	95.93	202	193 783	35
ЕвропланБ5	20.05.2022 18:50:01	81.72	−0.43	−0.52%	82.15	83.85	81.68	83.85	82.39	269	221 633	48
ЕвропланБ6	20.05.2022 18:48:31	95.96	+1.46	+1.54%	94.5	99.25	90.9	99.27	94.41	139	104 987	41
ЕвропланБ7	20.05.2022 18:50:00	82.25	−0.05	−0.06%	82.3	88.49	82.25	88.49	82.82	11	9 110	3
ЕвропланБ8	20.05.2022 18:48:08	92.1	−2	−2.13%	94.1	94.51	88.01	94.82	91.2	126	114 910	44
Европлн1Р1	20.05.2022 18:50:02	87.98	−0.16	−0.18%	88.14	88.15	86.01	88.15	87.98	21 404	18 831 437	53
Европлн1Р2	20.05.2022 18:50:02	91.95	−0.94	−1.01%	92.89	92.9	90.21	92.98	92.15	2 088	1 924 106	92
Европлн1Р3	20.05.2022 18:48:33	84.96	−0.05	−0.06%	85.01	83.12	83	84.97	83.93	2 056	1 725 621	59
Европлн1Р4	20.05.2022 18:50:02	90.5	0	0%	90.5	87.67	87.66	93.58	89	54	48 062	13
ЕвроЭлтех	20.05.2022 18:50:03	5.04	0	0%	5.04	5.04	4.98	5.04	5.02	13 120	65 915	94
ЕврХимБ1Р4	20.05.2022 18:50:01	96.5	−0.59	−0.61%	97.09	97.08	96	97.08	96.25	960	923 969	31
ЕврХимБ1Р5	20.05.2022 18:50:01	95.77	+1.38	+1.46%	94.39	95.81	95.77	95.81	95.81	20	19 162	5
ЕврХимБ1Р6	20.05.2022 18:50:01	94.65	−0.19	−0.20%	94.84	95.27	94	95.27	94.6	439	415 275	294
ЕврХимБ1Р7	17.05.2022 14:34:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕврХимБ1Р8	20.05.2022 18:48:32	90.2	−0.08	−0.09%	90.28	90.51	90.2	90.82	90.48	214	193 620	25
ЕврХол2P1R	20.05.2022 18:48:31	91.46	+1.41	+1.57%	90.05	91.99	91.46	91.99	91.54	175	160 190	18
ЖКХРСЯ БО1	20.05.2022 18:50:01	95.06	−0.01	−0.01%	95.07	97.57	93.03	97.57	94.79	3 606	3 418 236	248
ЗавдКЭС1P1	20.05.2022 18:48:31	95.18	−0.73	−0.76%	95.91	95.97	95.18	95.97	95.32	30	28 595	7
ЗавдКЭС1P2	20.05.2022 18:49:03	87.3	−0.21	−0.24%	87.51	88.09	86.94	88.2	87.35	278	242 821	52
ЗаводДИОД	20.05.2022 18:48:33	7.04	−0.05	−0.71%	7.09	7.05	7.01	7.3	7.13	124 800	890 406	121
Займер 01	20.05.2022 18:50:04	83.09	−0.4	−0.48%	83.49	83.64	81.85	83.64	82.07	480	393 920	30
Займер 02	20.05.2022 18:45:14	83.29	−0.28	−0.34%	83.57	83.64	82	84.02	82.84	1 036	858 192	50
Займер 03	20.05.2022 18:50:04	83.99	+0.99	+1.19%	83	84.4	82.99	84.4	83.16	294	244 479	15
ЗарРентБиз	20.05.2022 10:00:04	N/A			1 020	N/A	N/A	N/A	N/A	0	0	0
ЗВЕЗДА ао	20.05.2022 18:50:04	3.925	−0.115	−2.85%	4.04	3.99	3.73	4.06	3.935	114 000	448 750	81
ЗенитБО-09	20.05.2022 18:40:03	90	0	0%	90	90	90	90	90	5	4 500	1
ЗенитБО-13	20.05.2022 18:40:03	N/A			102.01	N/A	N/A	N/A	N/A	0	0	0
ЗЕНИТБО1Р5	20.05.2022 18:50:01	97.97	−1.32	−1.33%	99.29	97.97	97.97	97.97	97.97	1	980	1
ЗЕНИТБО1Р7	20.05.2022 18:40:04	N/A			93	N/A	N/A	N/A	N/A	0	0	0
ЗИЛ ао	20.05.2022 18:48:12	2 965	+15	+0.51%	2 950	2 935	2 910	2 965	2 940	74	217 510	26
ЗПИФ АКЦ 1	20.05.2022 10:00:04	N/A			1 320	N/A	N/A	N/A	N/A	0	0	0
ЗПИФ ВДО	20.05.2022 18:45:01	14 520	+10	+0.07%	14 510	14 540	14 520	14 540	14 540	28	407 000	4
ЗПИФ КапВл	25.02.2022 18:45:03	132	+26	+24.53%	106	138	114	138	132	70	9 280	23
ЗПИФ ПНК	20.05.2022 18:45:01	1 680.2	−10.8	−0.64%	1 691	1 700.8	1 680	1 700.8	1 681	4 996	8 398 512	420
ЗПИФ Рент2	19.06.2020	N/A			525 600	N/A	N/A	N/A	N/A	0	0	0
ЗПИФ ФПР	20.05.2022 18:45:01	662.8	−3.8	−0.57%	666.6	670	615.8	670	655.8	18 016	11 604 599	953
ЗПИФДОМ.РФ	20.05.2022 18:45:01	1 570	−10	−0.63%	1 580	1 570	1 570	1 570	1 570	1	1 570	1
ЗПИФКрасн	13.01.2022 10:39:16	N/A			10 500	N/A	N/A	N/A	N/A	0	0	0
ЗПИФЛофтин	18.11.2020 10:09:50	1 459 000			N/A	1 459 000	1 459 000	1 459 000	1 459 000	61	88 999 000	1
ЗПИФПромИн	15.11.2021 17:49:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЗПИФРД	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ЗСД 01	13.05.2022 11:05:05	N/A			115	N/A	N/A	N/A	N/A	0	0	0
ЗСД 02	13.05.2022 16:58:08	N/A			95.19	N/A	N/A	N/A	N/A	0	0	0
ЗСД 03	12.05.2022 10:50:47	N/A			110	N/A	N/A	N/A	N/A	0	0	0
ЗСД 04	25.04.2022 12:01:56	N/A			126.49	N/A	N/A	N/A	N/A	0	0	0
ЗСД 05	05.05.2022 18:33:24	N/A			107	N/A	N/A	N/A	N/A	0	0	0
ИА Абс5 01	20.05.2022 10:03:56	N/A			98.51	N/A	N/A	N/A	N/A	0	0	0
ИА БСПБ2 1	20.05.2022 16:18:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 4P1	21.02.2022 09:51:47	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 4P2	20.05.2022 18:50:01	93.55	+0.88	+0.95%	92.67	93.53	93.05	93.55	93.14	20 002	4 504 243	14
ИА ДОМ 5P1	20.05.2022 18:48:32	N/A			87.5	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 5P2	20.05.2022 18:48:08	92.13	+0.38	+0.41%	91.75	92.13	92.13	92.13	92.13	1	252	1
ИА ДОМ 6P2	20.05.2022 18:50:01	97.6	−0.22	−0.22%	97.82	97.71	97.6	97.71	97.7	30 029	7 677 254	8
ИА ДОМ 7P2	20.05.2022 18:48:09	N/A			96.95	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 8P2	20.05.2022 18:48:09	N/A			96.65	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 9P2	20.05.2022 18:48:31	N/A			97.3	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ10P2	20.05.2022 18:50:01	95.48	+0.28	+0.29%	95.2	95.48	95.48	95.48	95.48	141	53 708	3
ИА ДОМ11P2	20.05.2022 18:48:31	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ12P2	18.02.2022 09:55:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ13P2	20.05.2022 18:48:32	N/A			95.48	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ14P2	22.04.2022 12:27:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ15P2	20.05.2022 18:48:32	N/A			87.82	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ16P2	22.04.2022 12:29:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ17P2	21.02.2022 11:35:06	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ18P2	20.05.2022 18:48:32	87.49	+0.24	+0.28%	87.25	87.22	87.22	87.49	87.33	52	28 691	8
ИА ТБ1А	20.05.2022 18:48:32	91.77	+0.78	+0.86%	90.99	88.02	88.02	91.99	90.41	2 046	1 069 824	116
ИА ТБ1Б	18.02.2022 09:58:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P10	05.04.2022 12:34:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P11	19.04.2022 15:54:38	86.5	+4.5	+5.49%	82	86.5	86.5	86.5	86.5	200	165 161	10
ИАДОМ 1P12	20.05.2022 11:40:05	N/A			90.15	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P13	20.05.2022 15:27:10	N/A			100.24	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P14	20.05.2022 09:52:48	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P15	18.02.2022 09:58:05	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P16	20.05.2022 18:48:33	N/A			91.17	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P17	20.05.2022 11:40:05	N/A			80.5	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P1	18.02.2022 09:58:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P2	20.05.2022 18:48:32	88.7	+0.15	+0.17%	88.55	88.72	88.7	88.72	88.71	2	1 190	2
ИАДОМ Б1P3	20.05.2022 18:50:02	87.37	+0.52	+0.60%	86.85	87.36	87.34	87.37	87.36	24	12 986	9
ИАДОМ Б1P4	20.05.2022 18:50:02	92.17	+0.07	+0.08%	92.1	92.17	92.17	92.17	92.17	134	76 019	8
ИАДОМ Б1P5	11.05.2022 16:08:29	N/A			96.5	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P6	20.05.2022 15:11:38	N/A			93.3	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P7	20.05.2022 18:48:32	89.35	+0.37	+0.42%	88.98	89.5	88.8	89.5	88.91	37	24 500	7
ИАДОМ Б1P8	20.05.2022 18:48:32	89.67	+0.59	+0.66%	89.08	89.67	89.53	89.67	89.58	34	22 675	10
ИАДОМ Б1P9	20.05.2022 18:48:33	92.26	−0.1	−0.11%	92.36	92.38	92.26	92.38	92.31	20	16 577	5
ИАМлтор1А4	04.05.2022 10:12:07	N/A			103.05	N/A	N/A	N/A	N/A	0	0	0
ИАМлторг1А	05.05.2022 13:54:25	N/A			108.01	N/A	N/A	N/A	N/A	0	0	0
Ижсталь ап	20.05.2022 18:48:20	2 454	−92	−3.61%	2 546	2 498	2 454	2 564	2 502	105	262 618	36
Ижсталь2ао	20.05.2022 18:48:33	2 696	−18	−0.66%	2 714	2 696	2 692	2 728	2 708	24	65 002	16
ИКРУСС-ИНВ	20.05.2022 18:50:03	57.2	+0.3	+0.53%	56.9	57	55.5	59.4	56.6	20 280	1 148 126	280
ИКС5Фин1P1	20.05.2022 18:40:03	N/A			98.3	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин1P2	20.05.2022 18:40:04	N/A			94.1	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин1P3	20.05.2022 18:48:08	89.39	−0.01	−0.01%	89.4	89.4	84.12	89.4	88.4	16	14 144	3
ИКС5Фин1P8	12.05.2022 11:55:56	N/A			97.75	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин1P9	24.01.2022 18:46:01	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин2P1	20.05.2022 18:50:02	90.2	+2.4	+2.73%	87.8	94.91	88.36	94.91	90.17	171	154 185	18
ИКС5ФинP11	20.05.2022 18:50:01	97.14	−0.1	−0.10%	97.24	95.7	92.1	97.16	94.53	70	66 173	13
ИКС5ФинP12	20.05.2022 18:48:32	92.44	−1.35	−1.44%	93.79	91.14	89.13	94.73	90.15	55	49 581	12
ИКС5ФинБО4	25.04.2022 10:14:20	N/A			104.69	N/A	N/A	N/A	N/A	0	0	0
ИКС5ФинБО5	20.05.2022 18:40:03	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ИКС5ФинБО6	20.05.2022 18:48:08	97.5	−0.35	−0.36%	97.85	97.69	97.43	98.9	97.94	112	109 692	30
Инв-Девел	20.05.2022 18:40:06	N/A			20 000	N/A	N/A	N/A	N/A	0	0	0
ИНГР Б1P1	20.05.2022 18:40:04	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P1	18.02.2022 09:58:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P2	05.04.2022 12:37:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД ао	20.05.2022 18:50:03	1 289	−48	−3.59%	1 337	1 332	1 289	1 362	1 330	6 436	8 559 742	291
ИНГРАД1P2	18.02.2022 09:58:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИнтерРАОао	20.05.2022 18:50:03	2.881	+0.036	+1.27%	2.845	2.853	2.82	2.9	2.863	109 904 300	314 694 283	17 156
ИнтЛиз1Р01	20.05.2022 18:50:02	90.5	+0.5	+0.56%	90	90.5	90.5	90.5	90.5	44	39 820	3
ИнтЛиз1Р02	20.05.2022 18:50:02	80.7	−3.74	−4.43%	84.44	86.66	80.7	86.66	82.19	44	36 164	11
ИнфрОблP1	20.05.2022 18:50:02	93.63	+0.11	+0.12%	93.52	94.81	88.91	94.91	90.96	48	43 659	16
ИнфрОблP2	20.05.2022 18:48:33	95.03	−1.63	−1.69%	96.66	95.83	89.5	96.56	92.9	91	84 539	30
ИПГПБУАЕО+	25.02.2022 18:37:51	N/A			3 460	N/A	N/A	N/A	N/A	0	0	0
ИПИФИндБуд	20.05.2022 13:45:21	N/A			31 600	N/A	N/A	N/A	N/A	0	0	0
ИПИФМирИнв	24.02.2022 15:41:16	N/A			1 438	N/A	N/A	N/A	N/A	0	0	0
ИПИФсубUSD	25.02.2022 18:45:03	4 800	−2 760	−36.51%	7 560	4 820	4 670	6 250	5 180	598	3 100 010	37
ИРКУТ БО-4	20.05.2022 18:50:00	93.5	+2.2	+2.41%	91.3	91.31	91.3	93.5	91.32	134	122 366	7
ИРКУТ-3	20.05.2022 18:50:03	25.9	−0.12	−0.46%	26.02	26.02	25.74	26.52	26.06	100 600	2 620 994	202
ИркЭнерго	21.02.2022 18:50:06	14.02	−0.16	−1.13%	14.18	14.08	14	14.18	14.06	440 800	6 196 834	203
ИСКЧ БО01	20.05.2022 18:50:02	92.43	−1.55	−1.65%	93.98	94	92	94	92.19	278	256 302	41
ИСпетр1P1	20.05.2022 18:45:01	92.7	−0.85	−0.91%	93.55	92.31	92.08	93.4	92.18	587	411 254	49
ИСУ ГК-3	08.11.2021 15:25:21	N/A			3 000	N/A	N/A	N/A	N/A	0	0	0
ИТЦ-Тр1P01	20.05.2022 18:48:03	94.26	+0.19	+0.20%	94.07	100.81	94.26	100.84	99.12	12	118 942	8
Казахст01	20.05.2022 18:50:01	90.66	−0.54	−0.59%	91.2	90.72	89.98	91.53	90.15	26 659	24 033 414	134
Казахст05	20.05.2022 18:50:01	85.37	−0.35	−0.41%	85.72	85.93	82.21	85.93	83.35	81	67 511	21
Казахст07	20.05.2022 18:50:01	77.89	−0.71	−0.90%	78.6	78.78	76.01	78.78	76.83	129	99 111	39
Казахст08	20.05.2022 18:50:01	81.99	−0.01	−0.01%	82	79.78	79.78	82.01	80.77	18	14 538	5
Казахст11	20.05.2022 18:48:32	74	−1.1	−1.46%	75.1	75.81	72	75.81	74.71	2 242	1 674 908	119
Казахст12	20.05.2022 18:50:01	79.1	−0.88	−1.10%	79.98	79.1	79	79.1	79.06	9	7 115	4
Казахст13	20.05.2022 18:50:01	79.97	+0.66	+0.83%	79.31	77.7	77.1	79.97	77.65	2 997	2 327 208	50
КалинОбл17	20.05.2022 18:50:01	91.79	+0.03	+0.03%	91.76	91.58	91.39	91.79	91.52	285	260 824	25
КалинОбл20	20.05.2022 18:48:32	N/A			85	N/A	N/A	N/A	N/A	0	0	0
КалинОбл21	20.05.2022 18:50:03	96.09	−0.18	−0.19%	96.27	96.88	92.96	96.88	96.11	85	81 694	11
Калсб 1P01	20.05.2022 18:50:01	91	−1.6	−1.73%	92.6	92	91	92.01	91.21	300	273 622	29
КалужскСК	20.05.2022 18:50:03	9.2	−0.25	−2.65%	9.45	9.44	9.2	9.45	9.28	63 600	589 968	94
КАМАЗ	20.05.2022 18:50:03	102	−0.5	−0.49%	102.5	102	101.6	103.3	102.1	58 900	6 015 913	946
КАМАЗ 12	05.05.2022 17:51:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО10	20.05.2022 18:48:08	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО11	20.05.2022 18:48:08	N/A			99	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО13	14.04.2022 17:34:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО14	15.04.2022 11:51:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО15	15.04.2022 11:50:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-7	15.04.2022 11:55:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-8	15.04.2022 11:54:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-9	20.05.2022 18:50:01	98.92	+0.02	+0.02%	98.9	98	97.17	98.93	98.06	33	32 359	5
КАМАЗ БОП3	20.05.2022 18:48:31	99.73	−0.02	−0.02%	99.75	99.7	99.37	99.73	99.55	9 819	3 909 889	42
КАМАЗ БОП4	20.05.2022 18:50:01	99.24	+0.12	+0.12%	99.12	99.41	99.12	99.41	99.19	970	384 858	34
КАМАЗ БОП5	20.05.2022 18:50:01	97.73	+0.18	+0.18%	97.55	97.5	97.5	97.75	97.67	603	235 587	32
КАМАЗ БОП7	20.05.2022 18:50:01	93.5	−0.4	−0.43%	93.9	94.34	93.01	94.34	93.45	218	203 716	40
КАМАЗ БОП8	20.05.2022 18:48:32	94.43	−0.76	−0.80%	95.19	95.01	93.5	95.9	94.52	1 661	1 570 025	93
КАМАЗ БОП9	20.05.2022 18:50:02	96.53	−0.63	−0.65%	97.16	98.14	96.53	98.14	97.91	7	6 854	3
КамчатЭ ао	20.05.2022 18:50:03	0.1715	0	0%	0.1715	0.172	0.1715	0.172	0.172	130 000	22 345	4
КамчатЭ ап	20.05.2022 18:50:03	0.325	0	0%	0.325	0.326	0.325	0.329	0.327	50 000	16 350	5
КамчКрай01	20.05.2022 18:48:08	94.95	−1.52	−1.58%	96.47	97	94.95	97	95.19	17	16 183	4
Капитал1Р1	20.05.2022 18:50:03	92.68	−2.31	−2.43%	94.99	99.98	91.7	99.98	92.06	394	362 721	45
Карелия 18	20.05.2022 18:50:01	95.36	−0.19	−0.20%	95.55	95.17	94.8	95.88	95.18	577	384 441	75
Карелия 19	20.05.2022 18:43:59	N/A			92.47	N/A	N/A	N/A	N/A	0	0	0
КарМани 01	20.05.2022 18:48:03	83.9	−0.52	−0.62%	84.42	83.43	83.4	83.91	83.49	209	157 036	20
КарМаниБ03	20.05.2022 18:45:01	96.98	−0.28	−0.29%	97.26	97.23	95.02	97.3	96.87	960	418 464	123
КарМаниБ1	20.05.2022 18:48:25	97.87	−0.48	−0.49%	98.35	99	97	99	97.88	1 068	1 045 367	132
КарМаниБ2	20.05.2022 18:48:48	99.72	−0.11	−0.11%	99.83	99.88	98.95	99.98	99.52	1 619	1 611 248	148
Квадра	20.05.2022 18:48:49	0.01277	−0.000065	−0.51%	0.012835	0.012845	0.012765	0.012845	0.012785	57 500 000	735 195	125
Квадра-п	20.05.2022 18:48:35	0.008185	−0.00033	−3.88%	0.008515	0.00844	0.008	0.00844	0.00824	20 200 000	166 457	53
КВС БО-01	18.02.2022 09:58:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КВС об. 01	18.02.2022 09:58:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КЕБ БО1Р03	20.05.2022 18:50:01	96.8	−0.34	−0.35%	97.14	97.45	96.27	97.45	96.62	1 032	997 079	66
КЗМС ао	20.05.2022 17:39:12	N/A			226	N/A	N/A	N/A	N/A	0	0	0
КИВИФ 1Р01	20.05.2022 18:50:02	91.85	+0.16	+0.17%	91.69	91.74	91.74	91.85	91.74	20 392	18 707 974	156
КировЗд1Р1	20.05.2022 18:50:01	91	+0.49	+0.54%	90.51	92.59	90.16	92.95	92.18	856	789 042	29
КировЗд1Р2	20.05.2022 18:48:32	90.01	−0.97	−1.07%	90.98	90.01	88	90.01	89.14	220	196 114	31
КировОбл01	20.05.2022 14:47:11	N/A			162.83	N/A	N/A	N/A	N/A	0	0	0
КИСТФ БОП1	20.05.2022 18:50:04	67.84	+17.84	+35.68%	50	55	55	67.84	66.07	33	218 019	23
КЛС БО-01	20.05.2022 18:48:33	89.1	−4.41	−4.72%	93.51	88.02	88.02	89.21	89.02	10	8 902	7
КМЗ	20.05.2022 18:48:06	893	−10	−1.11%	903	889	878	899	894	242	216 448	38
КОКС ао	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Кокс БО-05	05.04.2022 15:13:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КОМИ 13 об	20.05.2022 14:51:05	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КОМИ 14 об	20.05.2022 18:48:08	95.64	+2.07	+2.21%	93.57	95.63	93.01	95.64	95.16	84	79 936	14
КоршГОК ао	20.05.2022 18:48:17	40 200	+200	+0.50%	40 000	40 600	40 000	40 600	40 200	9	361 400	9
КосогМЗ ао	05.05.2022 10:06:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Краснод 20	20.05.2022 18:50:02	88.43	−1.55	−1.72%	89.98	89.96	88.43	89.96	89.56	19	17 017	4
КраснодКр1	20.05.2022 18:50:00	96.85	−0.21	−0.22%	97.06	96.86	96.85	96.86	96.85	364	352 550	27
КраснодКр2	20.05.2022 18:48:08	93.14	−0.45	−0.48%	93.59	93.32	93.11	93.44	93.31	126	105 816	26
КраснодКр3	20.05.2022 18:49:54	88.15	−0.72	−0.81%	88.87	88.99	87.93	88.99	88.37	78	68 925	23
КрасОкт-1п	20.05.2022 18:50:03	254	−1.5	−0.59%	255.5	250.5	250.5	254	251.5	30	7 550	2
КрасОкт-ао	20.05.2022 18:50:03	323	−3.5	−1.07%	326.5	324.5	318	330	322.5	640	206 325	40
Красэсб ао	20.05.2022 18:48:27	9.87	0	0%	9.87	9.89	9.55	10.19	9.89	180 100	1 781 595	185
Красэсб ап	20.05.2022 18:48:38	10.28	−0.12	−1.15%	10.4	10.6	9.82	10.64	10.36	89 800	931 206	205
КрасЯрКр12	20.05.2022 18:48:08	98.85	−0.13	−0.13%	98.98	98.4	98.4	98.85	98.63	2	986	2
КрасЯрКр13	20.05.2022 18:50:01	95.48	−0.16	−0.17%	95.64	97.83	94.32	97.83	95.84	18	17 251	6
КрасЯрКр14	20.05.2022 18:50:01	94.51	−0.47	−0.49%	94.98	94.42	94.42	94.6	94.6	6 040	5 713 785	8
КрасЯрКр15	20.05.2022 18:48:08	95.05	−1.85	−1.91%	96.9	95.51	95.05	95.51	95.28	2	1 143	2
КрасЯрКр16	20.05.2022 18:40:04	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
КрасЯрск13	20.05.2022 18:50:02	92.11	+0.18	+0.20%	91.93	91.93	90.11	92.11	90.8	16	14 529	5
КРАУС Б1P1	13.05.2022 18:31:44	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Круиз БОП3	20.05.2022 18:50:04	99.46	+0.51	+0.52%	98.95	98.99	98.99	99.46	99.21	29	287 701	12
Круиз БОП4	20.05.2022 18:50:04	94.99	−0.49	−0.51%	95.48	95.48	94.99	98.49	95.55	8	76 441	5
КруизБО-01	20.05.2022 18:50:04	88	−0.92	−1.03%	88.92	89.84	87.99	89.84	89.38	20	17 876	5
КСБ ао	20.05.2022 18:48:34	0.62	+0.01	+1.64%	0.61	0.608	0.608	0.62	0.616	24 000	14 804	24
КСБ ап	20.05.2022 18:48:35	0.294	−0.005	−1.67%	0.299	0.297	0.2855	0.3055	0.2955	300 000	88 625	23
КТЖФинанс1	20.05.2022 18:48:08	99.17	−0.32	−0.32%	99.49	99.63	98.92	99.64	99.07	4 747	4 702 954	107
Кузина1P01	20.05.2022 18:48:31	99.18	+0.88	+0.90%	98.3	99.57	98.38	99.57	98.99	7	36 310	4
КузнецкийБ	20.05.2022 18:50:03	0.01913	+0.00028	+1.49%	0.01885	0.0195	0.0188	0.01966	0.01932	64 020 000	1 236 668	465
Куйбазот	20.05.2022 18:50:03	440.4	−12.8	−2.82%	453.2	434.8	430	448	440.4	41 530	18 287 842	1 337
Куйбазот-п	20.05.2022 18:50:03	450.4	−9.6	−2.09%	460	450	445	468	455.2	7 010	3 191 138	330
КурганГКао	20.05.2022 18:48:11	39.4	−0.2	−0.51%	39.6	39.6	39.4	39.6	39.6	1 220	48 246	11
КурганГКап	20.05.2022 18:50:03	38.6	−0.2	−0.52%	38.8	39	38.6	39.8	39.2	2 060	80 742	31
Курск35001	20.05.2022 18:50:01	94.58	+0.29	+0.31%	94.29	92.39	92.39	96.59	93.5	5 807	3 257 822	9
КЧР 2017	20.05.2022 18:48:08	92.9	0	0%	92.9	92.8	92.8	92.99	92.94	153	142 192	15
Л&Д БП1	20.05.2022 18:39:37	N/A			94.01	N/A	N/A	N/A	N/A	0	0	0
ЛаймЗайм01	20.05.2022 18:50:04	93.12	−0.05	−0.05%	93.17	92.31	92	93.22	92.23	1 028	948 140	29
ЛайфСтр П1	20.05.2022 18:48:32	86.56	+0.01	+0.01%	86.55	86.55	86.55	87.12	86.74	3	2 602	3
ЛамбумБП01	20.05.2022 18:48:31	90.75	−0.24	−0.26%	90.99	92.79	90.75	93.88	92.19	5	46 097	5
Левенгук	20.05.2022 18:50:03	12.88	+0.03	+0.23%	12.85	12.86	12.5	13.2	12.76	45 000	574 313	126
ЛевенгукБ1	20.05.2022 18:50:01	83.97	−0.89	−1.05%	84.86	77.3	77.3	84.61	83.65	33	27 604	14
ЛЕГЕНДА1P2	20.05.2022 18:48:32	92.66	0	0%	92.66	92.43	91.25	92.9	92.2	1 942	1 145 937	144
ЛЕГЕНДА1P3	20.05.2022 18:48:32	92.43	−0.37	−0.40%	92.8	92.11	90	97.3	92.75	1 358	1 259 576	80
ЛЕГЕНДА1P4	20.05.2022 18:48:32	69.4	−0.38	−0.54%	69.78	71.05	68	71.05	68.88	1 192	821 005	134
Лензол. ап	20.05.2022 18:50:03	1 855	−50	−2.62%	1 905	1 920	1 835	1 925	1 885	4 592	8 661 715	941
Лензолото	20.05.2022 18:48:21	9 910	−180	−1.78%	10 090	10 200	9 800	10 200	9 970	581	5 790 270	398
Лента ао	20.05.2022 18:50:03	756.5	−16.5	−2.13%	773	780	748.5	780	761	3 680	2 800 592	484
Лента Б1P3	20.05.2022 18:50:01	97.7	+0.21	+0.22%	97.49	97.25	97.25	97.7	97.26	82	79 750	2
Лента Б1P4	20.05.2022 18:50:01	93.67	+0.06	+0.06%	93.61	93.87	93.4	93.87	93.71	39	36 548	12
ЛипецкОб10	20.05.2022 18:40:47	N/A			100.24	N/A	N/A	N/A	N/A	0	0	0
ЛипецкОб11	20.05.2022 18:50:01	93.4	+0.07	+0.08%	93.33	93.4	93.4	93.4	93.4	24	13 450	3
ЛипецкОб12	20.05.2022 18:48:32	N/A			93.99	N/A	N/A	N/A	N/A	0	0	0
ЛИТАНА 1P1	20.05.2022 18:50:04	73.49	−0.51	−0.69%	74	74.68	72.03	74.68	73	1 072	782 598	118
ЛКМБ-РТ1P1	17.02.2022 09:59:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЛнССМУБ1P2	20.05.2022 18:50:01	98.88	+0.13	+0.13%	98.75	98.89	97.94	98.9	98.41	2 246	508 347	109
ЛобняЗПИФ	10.02.2022 10:47:11	N/A			120 280	N/A	N/A	N/A	N/A	0	0	0
Локосерв 1	18.01.2022 13:16:31	N/A			100.06	N/A	N/A	N/A	N/A	0	0	0
ЛСР ао	20.05.2022 18:50:03	494.2	−5	−1.00%	499.2	500	491	503.4	495.8	14 759	7 317 084	1 328
ЛСР БО 1Р3	20.05.2022 18:48:08	97.79	−0.41	−0.42%	98.2	98.05	97.67	98.96	97.87	2 610	1 021 768	119
ЛСР БО 1Р4	20.05.2022 18:50:01	90.32	−0.45	−0.50%	90.77	90.53	89.52	90.85	89.96	10 122	9 105 487	156
ЛСР БО 1Р5	20.05.2022 18:50:01	89.5	−0.38	−0.42%	89.88	90.96	89.35	90.96	89.39	2 872	2 567 275	61
ЛСР БО 1Р6	20.05.2022 18:50:02	85.17	−0.9	−1.05%	86.07	86.51	82.57	86.51	85.74	8 555	7 335 047	36
ЛСР БО 1Р7	20.05.2022 18:50:02	83.53	−2.17	−2.53%	85.7	83.44	82.7	85.2	83.52	2 563	2 140 711	80
ЛТрейд 1P1	20.05.2022 18:48:32	97.14	+0.26	+0.27%	96.88	96.1	96.1	97.98	96.83	540	348 662	64
ЛТрейд 1P2	20.05.2022 18:48:32	74.33	+1.33	+1.82%	73	73.03	73.03	75.98	74.33	270	200 701	64
ЛТрейд 1P3	20.05.2022 18:48:32	68.11	+1.54	+2.31%	66.57	69	67	79.61	72.39	1 445	1 046 029	155
ЛУКОЙЛ	20.05.2022 18:55:23	4 279	−136.5	−3.09%	4 415.5	4 419	4 258	4 449	4 321.5	304 795	1 319 044 250	26 606
ЛЭСК ао	20.05.2022 18:50:03	8.4	−0.25	−2.89%	8.65	8.6	8.35	8.6	8.5	32 900	279 340	67
М.видео	20.05.2022 18:50:03	218.6	−2.4	−1.09%	221	221.2	216	225.8	219.5	190 850	41 897 196	6 040
МагадЭн ао	20.05.2022 18:48:46	5.67	−0.22	−3.74%	5.89	5.91	5.61	5.91	5.72	4 300	24 614	20
МагадЭн ап	20.05.2022 18:48:24	3.36	−0.13	−3.72%	3.49	3.46	3.3	3.53	3.33	92 100	306 322	107
Магнит ао	20.05.2022 18:55:23	4 620	−265	−5.42%	4 885	4 884.5	4 610	4 884.5	4 701.5	85 376	402 374 600	9 753
Магнит1P05	20.05.2022 18:50:02	92.65	−0.11	−0.12%	92.76	93	91.99	93	92.65	12	11 118	7
Магнит2Р01	20.05.2022 18:50:01	95.75	+0.17	+0.18%	95.58	96.79	93.24	96.89	95.27	755	719 297	64
Магнит2Р02	20.05.2022 18:48:32	94.94	−0.05	−0.05%	94.99	94.76	94.1	95.38	94.51	14 575	13 774 165	78
Магнит2Р03	20.05.2022 18:50:01	94.5	+0.5	+0.53%	94	93.33	93.06	94.5	93.83	640	600 509	92
Магнит2Р04	20.05.2022 18:48:32	93.74	+4.33	+4.84%	89.41	93.75	93.74	93.75	93.75	31	29 062	5
Магнит3Р05	20.05.2022 18:48:32	96.63	−0.31	−0.32%	96.94	96.31	96.1	97.11	96.99	648	628 475	55
МаниМен 02	20.05.2022 18:50:04	79.71	−3.29	−3.96%	83	82.99	79.71	83.7	80.56	175	140 989	28
МаниМен 03	20.05.2022 18:48:03	84.4	−5.44	−6.06%	89.84	85	84.4	85	84.67	3	2 540	3
Маныч01	20.05.2022 18:50:04	86.72	+0.22	+0.25%	86.5	87.47	86	87.47	86.74	574	497 914	65
Маныч02	20.05.2022 18:50:02	81.5	+1.13	+1.41%	80.37	81.11	81.06	82	81.76	581	475 046	21
МБЭС 1P-01	20.05.2022 18:48:31	N/A			98	N/A	N/A	N/A	N/A	0	0	0
МБЭС 1P-02	20.05.2022 18:48:32	N/A			87	N/A	N/A	N/A	N/A	0	0	0
МВ ФИН 1Р1	20.05.2022 18:45:13	92.96	−0.25	−0.27%	93.21	93.42	91.5	93.48	92.72	3 488	3 234 119	374
МВ ФИН 1Р2	20.05.2022 18:50:02	88.63	−0.54	−0.61%	89.17	88.8	86.53	90.81	87.9	2 093	1 839 770	174
МгдОбл2017	20.05.2022 18:50:01	98	−0.03	−0.03%	98.03	98	97.18	98	97.72	46	17 981	25
МГор48-об	20.05.2022 18:50:00	99.77	+0.06	+0.06%	99.71	99.6	98.81	99.77	99.56	1 849	1 840 910	101
МГор72-об	20.05.2022 18:50:02	91.57	−0.55	−0.60%	92.12	92.99	91.1	92.99	91.7	2 418	2 217 203	76
МГор73-об	20.05.2022 18:48:32	86.93	−2.27	−2.54%	89.2	89.32	86.93	90.37	88.19	35	30 866	10
МГор74-об	20.05.2022 18:48:32	83.4	−0.79	−0.94%	84.19	84.79	83.17	85.7	83.7	1 573	1 316 546	117
МГТС-4ап	20.05.2022 18:45:04	748	−38	−4.83%	786	786	740	786	758	4 313	3 265 070	550
МГТС-5ао	20.05.2022 18:48:18	1 660	0	0%	1 660	1 665	1 655	1 680	1 665	28	46 640	17
МДС кл.А1	17.02.2022 09:59:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МДС кл.А2	16.02.2022 17:35:41	N/A			106	N/A	N/A	N/A	N/A	0	0	0
МегафнБ1P3	20.05.2022 18:48:08	98.2	+0.16	+0.16%	98.04	98.03	97.7	98.2	98.02	2 764	2 709 187	72
МегаФон ао	19.06.2020	N/A			650.6	N/A	N/A	N/A	N/A	0	0	0
Мегафон1P6	20.05.2022 18:40:04	N/A			96.6	N/A	N/A	N/A	N/A	0	0	0
Мегафон2P1	22.02.2022 09:50:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Мегафон2P2	15.02.2022 10:02:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Мегион-ао	20.05.2022 18:48:36	292.5	0	0%	292.5	293	292.5	293	293	20	5 855	2
Мегион-ап	20.05.2022 18:50:03	205.5	−1	−0.48%	206.5	205.5	205.5	206	205.5	30	6 170	3
Медиахолд	20.05.2022 18:48:37	0.0814	−0.0044	−5.13%	0.0858	0.0854	0.0808	0.0856	0.083	5 447 000	451 573	161
МежИнБ01P1	20.05.2022 12:59:52	N/A			49.99	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P2	20.05.2022 18:40:04	N/A			95	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P3	17.02.2022 09:59:38	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P4	18.05.2022 15:08:32	N/A			92.5	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P5	20.05.2022 10:00:52	N/A			95	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк1	18.02.2022 19:01:15	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк2	29.04.2021 14:26:57	N/A			100	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк4	20.05.2022 10:00:16	N/A			72.39	N/A	N/A	N/A	N/A	0	0	0
МЕРИДИАН	20.05.2022 18:47:48	10.3	0	0%	10.3	10.4	9.7	10.4	10.1	41 230	415 760	179
МЕТАЛИНБ03	20.05.2022 18:48:31	N/A			88.99	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ04	20.05.2022 18:50:01	84	−0.73	−0.86%	84.73	84.05	83.98	85.08	84	4 696	3 944 811	25
МЕТАЛИНБ07	07.04.2022 10:43:16	N/A			119.07	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ09	22.04.2022 18:27:41	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ10	20.05.2022 18:48:32	82.99	+1	+1.22%	81.99	82.99	82.99	82.99	82.99	1	830	1
МЕТАЛИНВ 2	20.05.2022 18:50:00	96.98	+2.81	+2.98%	94.17	96.98	96.98	96.98	96.98	5	4 849	1
МЕТАЛИНВ 3	20.05.2022 18:48:08	N/A			98	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ Б3	15.04.2022 10:00:03	N/A			99.52	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ П2	17.02.2022 09:59:39	N/A			100	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ П3	12.05.2022 14:48:39	N/A			90	N/A	N/A	N/A	N/A	0	0	0
Мечел ао	20.05.2022 18:50:03	131.84	−4.04	−2.97%	135.88	137.7	130.51	137.7	133.31	1 461 359	194 819 918	12 424
Мечел ап	20.05.2022 18:50:03	185.5	−1.4	−0.75%	186.9	186.9	185.1	188.1	186.35	531 100	98 967 928	2 477
МигКр 01К	20.05.2022 18:48:03	87.33	+0.03	+0.03%	87.3	87.23	87.1	87.63	87.35	355	310 109	32
МигКр 01МС	20.05.2022 18:48:03	100.43	−0.13	−0.13%	100.56	101.47	100	109.01	100.55	1 231	42 456	63
МиратФ1Р1	20.05.2022 18:50:02	90.82	+0.06	+0.07%	90.76	90.7	90.55	91.6	90.62	546	494 799	59
МКБ 1P1	20.05.2022 18:50:01	97.6	−0.25	−0.26%	97.85	97.98	97.21	97.98	97.62	1 518	1 481 808	49
МКБ 1P3	20.05.2022 18:50:02	90.04	−0.29	−0.32%	90.33	90.88	90	90.88	90.22	85	76 688	18
МКБ 1P4	17.02.2022 09:59:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МКБ ао	20.05.2022 18:50:03	5.596	−0.166	−2.88%	5.762	5.771	5.592	5.799	5.686	37 772 600	214 766 440	5 833
МКБ П01	20.05.2022 10:26:28	N/A			96.92	N/A	N/A	N/A	N/A	0	0	0
МКБ П02	20.05.2022 10:41:55	N/A			96.99	N/A	N/A	N/A	N/A	0	0	0
МКБ П03	20.05.2022 10:26:28	N/A			95.96	N/A	N/A	N/A	N/A	0	0	0
МКБ П04	20.05.2022 18:50:01	95.5	−0.31	−0.32%	95.81	95.5	95.5	95.5	95.5	1	955	1
МКБ П05	20.05.2022 18:48:31	94.36	−0.04	−0.04%	94.4	94.41	94.36	95.57	94.44	553	522 250	18
МКБ П07	20.05.2022 18:48:31	93.03	−0.04	−0.04%	93.07	93.08	93.03	93.08	93.05	196	182 385	5
МКБ П08	20.05.2022 18:50:01	92.7	+1.22	+1.33%	91.48	92.7	92.7	92.7	92.7	4	3 708	1
МКБ П09	20.05.2022 18:50:01	91	−0.05	−0.05%	91.05	91.06	91	91.06	91	374	340 349	9
МКБ П10	16.05.2022 10:00:52	N/A			100	N/A	N/A	N/A	N/A	0	0	0
МКБ П11	20.05.2022 18:48:32	N/A			89.8	N/A	N/A	N/A	N/A	0	0	0
МКБ П12	20.05.2022 12:02:17	N/A			89.05	N/A	N/A	N/A	N/A	0	0	0
МКБ П14	21.02.2022 10:02:01	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МКБ П17	20.05.2022 10:41:16	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
МКБ П18	20.05.2022 10:00:03	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
МКБ П19	20.05.2022 11:07:35	N/A			81.98	N/A	N/A	N/A	N/A	0	0	0
МКБ П20	20.05.2022 10:00:07	N/A			80	N/A	N/A	N/A	N/A	0	0	0
МКБ П23	20.05.2022 11:07:46	N/A			79.23	N/A	N/A	N/A	N/A	0	0	0
ММК	20.05.2022 18:55:23	43.345	−1.66	−3.69%	45.005	45.12	43.06	45.55	43.67	8 960 010	392 433 319	21 696
ММЦБ П01-1	20.05.2022 12:38:57	N/A			96	N/A	N/A	N/A	N/A	0	0	0
МордЭнСб	20.05.2022 18:48:47	0.378	−0.002	−0.53%	0.38	0.381	0.365	0.384	0.377	660 000	248 920	25
Морион ао	07.04.2022 12:53:14	N/A			4.31	N/A	N/A	N/A	N/A	0	0	0
МосБиржа	20.05.2022 18:50:03	89.6	−0.54	−0.60%	90.14	90.42	89.2	91.95	90.05	1 525 650	137 389 996	9 921
МосКред 15	20.05.2022 17:26:46	N/A			94.2	N/A	N/A	N/A	N/A	0	0	0
МосОб34013	20.05.2022 18:48:32	N/A			92.99	N/A	N/A	N/A	N/A	0	0	0
МосОб34014	20.05.2022 18:48:32	89.01	+0.01	+0.01%	89	88.99	88.98	89.97	89.02	58	51 629	13
МосОб35015	20.05.2022 18:48:32	87.05	−0.48	−0.55%	87.53	86.57	86.51	87.05	86.94	89	77 374	19
МосОб35016	20.05.2022 18:50:02	90.97	+2.88	+3.27%	88.09	84.1	84.1	90.97	86.85	5	4 342	2
МосОбл2016	20.05.2022 18:48:08	99.83	+0.15	+0.15%	99.68	98.55	98.55	99.95	99.73	405	262 541	82
МосОбл2017	20.05.2022 18:50:01	97.7	−0.53	−0.54%	98.23	97.84	97	98.32	97.73	529	129 252	81
МосОбл2019	20.05.2022 18:50:01	94.5	−0.29	−0.31%	94.79	96.13	94.5	96.13	94.68	70	49 705	19
Мостотрест	20.05.2022 18:50:03	76.3	−0.1	−0.13%	76.4	77.75	75.8	77.75	76.4	2 760	210 834	70
МОСТРЕСТ 7	20.05.2022 18:50:00	97	+0.84	+0.87%	96.16	96.98	96.98	97.23	97	31 427	30 484 215	37
МОСТРЕСТ 8	20.05.2022 18:50:00	50.1	−0.09	−0.18%	50.19	50.1	50.1	50.1	50.1	24	12 024	2
МоторТ1Р01	20.05.2022 18:50:01	98.1	+0.32	+0.33%	97.78	97.92	97.51	98.1	97.67	61	59 577	12
МоторТ1Р02	20.05.2022 18:50:01	92.5	−1.01	−1.08%	93.51	96.49	92.48	96.49	93.1	98	91 239	13
МоторТ1Р03	20.05.2022 18:50:02	71.8	−0.35	−0.49%	72.15	72.16	71.5	72.23	71.57	164	117 377	30
МОЭК БО1P1	20.05.2022 18:48:31	98.49	+0.29	+0.30%	98.2	98.2	98.2	98.49	98.32	5	4 916	2
МОЭК БО1P2	20.05.2022 18:48:31	94.27	+0.27	+0.29%	94	94.27	94.27	94.27	94.27	6	5 656	1
МОЭК БО1P3	06.05.2022 14:36:36	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
МОЭК БО1P4	20.05.2022 18:48:32	N/A			93	N/A	N/A	N/A	N/A	0	0	0
МРСК Ур	20.05.2022 18:50:03	0.1776	−0.002	−1.11%	0.1796	0.1798	0.1768	0.181	0.1782	19 180 000	3 418 376	273
МРСКУр Б02	11.05.2022 12:27:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МРСКУр Б03	20.05.2022 18:48:31	99.07	−1.43	−1.42%	100.5	81.11	81.11	99.07	85.6	4	3 424	3
МРСКУр Б04	20.05.2022 18:48:31	N/A			98.98	N/A	N/A	N/A	N/A	0	0	0
МРСКУр Б05	31.03.2022 11:34:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МСБЛиз2P03	20.05.2022 18:50:04	99.85	−0.01	−0.01%	99.86	99.5	99.5	99.87	99.87	253	60 153	11
МСБЛиз2P04	20.05.2022 18:50:04	95	−1	−1.04%	96	96	94.72	96	95.38	77	51 409	19
МСБЛиз2P05	20.05.2022 18:48:03	89.74	−1.26	−1.38%	91	91	89.21	91.01	89.8	179	160 739	25
МСБЛиз2Р02	20.05.2022 18:50:04	94.96	−0.2	−0.21%	95.16	95.17	94.96	95.84	95.15	132	62 810	33
МСП Банк 2	20.05.2022 18:40:03	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
МСПБанкС01	16.05.2022 14:18:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 001P-3	20.05.2022 18:50:01	97.79	−0.05	−0.05%	97.84	98.33	97.56	98.48	97.84	953	932 418	128
МТС 18соц.	20.05.2022 18:50:02	91.37	−0.13	−0.14%	91.5	92.02	89.98	95.5	91.98	95	87 380	36
МТС 1P-06	20.05.2022 18:50:01	89.47	+0.14	+0.16%	89.33	89.09	89.06	91.01	89.38	4 205	3 758 605	96
МТС 1P-07	20.05.2022 18:50:01	94.97	+0.01	+0.01%	94.96	95.34	94.5	95.34	94.9	542	514 335	73
МТС 1P-08	20.05.2022 18:48:31	98.28	+0.08	+0.08%	98.2	98.25	98	98.53	98.16	377	370 051	62
МТС 1P-09	20.05.2022 18:50:01	95.26	+0.9	+0.95%	94.36	94.38	94.38	95.86	95.19	171	162 773	46
МТС 1P-10	20.05.2022 18:50:01	90.48	+0.08	+0.09%	90.4	90.36	89.37	91.11	90.62	400	362 463	65
МТС 1P-11	14.04.2022 12:37:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-12	20.05.2022 18:50:01	93.29	−0.17	−0.18%	93.46	93.63	92.4	93.93	93.29	329	306 909	35
МТС 1P-13	20.05.2022 18:50:01	97	+0.66	+0.69%	96.34	96.27	96.27	97.05	96.76	1 419	1 372 996	112
МТС 1P-14	20.05.2022 18:48:32	80.2	−1.27	−1.56%	81.47	81.32	78.85	81.87	79.72	12 907	10 289 888	308
МТС 1P-15	20.05.2022 18:48:32	81.4	−0.59	−0.72%	81.99	81.97	81.4	81.97	81.52	6	4 891	3
МТС 1P-16	18.05.2022 11:09:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-17	20.05.2022 18:48:32	99.85	+0.17	+0.17%	99.68	99.86	99.63	99.89	99.84	927	925 531	25
МТС 1P-19	19.05.2022 10:03:40	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-20	20.05.2022 18:50:03	101	+0.5	+0.50%	100.5	101	100.35	101	100.6	401 699	404 107 204	39
МТС БО-01	20.05.2022 18:50:00	97	−0.21	−0.22%	97.21	92.76	92.75	97	94.65	109	103 172	21
МТС БО-02	20.05.2022 14:35:09	N/A			85.01	N/A	N/A	N/A	N/A	0	0	0
МТС-ао	20.05.2022 18:50:03	238.5	−4.65	−1.91%	243.15	244	237	245.9	240.05	1 653 320	396 907 573	13 322
МТС-Банк01	20.05.2022 18:50:02	93.52	−0.44	−0.47%	93.96	93.86	93.1	94	93.5	2 935	2 744 356	263
МФ МарЭл17	20.05.2022 18:48:08	94.62	−0.28	−0.30%	94.9	95.87	94.21	95.87	94.62	371	263 284	47
МФК ЦФПО01	20.05.2022 18:48:03	82.59	+0.99	+1.21%	81.6	81.98	81.82	82.59	81.99	323	264 835	14
МФК ЦФПО02	20.05.2022 18:48:03	79.32	+0.12	+0.15%	79.2	79.01	78.5	79.32	78.79	60	47 271	8
МФКузбас17	20.05.2022 18:48:08	95.18	−0.02	−0.02%	95.2	93.79	93.79	95.2	95.02	25	17 816	8
МэйлБ1Р1	20.05.2022 18:50:02	83.46	−1.73	−2.03%	85.19	82.63	82.5	86	83.46	1 171	977 374	139
МясничБОП3	20.05.2022 18:48:03	96.87	−0.95	−0.97%	97.82	98.44	96.63	98.44	97.29	624	382 162	86
НАО 2017	20.05.2022 18:50:01	94.44	+0.17	+0.18%	94.27	96.29	93.89	96.29	94.22	447	126 355	48
НафттрнБО1	20.05.2022 18:48:03	91.99	+4.48	+5.12%	87.51	94.17	89.01	94.17	93.82	46	431 576	9
НафттрнБО2	20.05.2022 18:50:04	87.52	−1.13	−1.27%	88.65	88.92	82	89.03	85.98	79	543 354	44
НафттрнБО3	20.05.2022 18:50:04	83.89	+0.64	+0.77%	83.25	83.99	83.5	84.31	83.82	310	259 846	81
НацСтдБО-2	20.05.2022 18:40:03	N/A			95.4	N/A	N/A	N/A	N/A	0	0	0
НЕФАЗ	20.05.2022 18:50:03	270	−10	−3.57%	280	280	265	287	275.5	8 260	2 277 150	225
НЗРМ БО-01	20.05.2022 18:48:33	100.66	+0.67	+0.67%	99.99	99.99	99.99	101.3	100.11	105	105 116	14
НЗРМ БО-П1	20.05.2022 18:48:31	98	−1.85	−1.85%	99.85	99.85	98	99.89	99.14	10	99 137	5
НижгорОб11	20.05.2022 18:50:00	99.92	+0.99	+1.00%	98.93	99.92	99.92	99.92	99.92	1	500	1
НижгорОб12	20.05.2022 18:48:08	98.48	−0.07	−0.07%	98.55	98.77	98.28	98.77	98.42	88	17 321	14
НижгорОб13	20.05.2022 18:48:08	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
НижгорОб14	20.05.2022 18:50:01	91.09	+0.08	+0.09%	91.01	90.04	90.03	91.09	90.15	9	8 114	4
НижгорОб15	20.05.2022 18:48:32	85.04	−1.16	−1.35%	86.2	86.24	85.04	86.24	85.64	2	1 713	2
НижгорОб16	20.05.2022 18:50:02	98.95	+3.97	+4.18%	94.98	96	96	98.95	98.45	6	5 907	5
Нижкамшина	20.05.2022 18:50:03	21.52	−0.86	−3.84%	22.38	22.18	21.22	22.22	21.76	26 100	567 810	61
НКК 11	18.02.2022 10:02:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НКК 12	18.02.2022 10:02:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НКК БО-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
НКК БО-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
НКНХ 1Р-01	20.05.2022 18:50:01	94.41	−0.68	−0.72%	95.09	95.09	94.41	95.09	94.52	151	142 721	35
НКНХ 1Р-02	20.05.2022 11:00:43	N/A			85	N/A	N/A	N/A	N/A	0	0	0
НКНХ ао	20.05.2022 18:50:03	91.65	−5.25	−5.42%	96.9	95.3	89.2	99.3	92.6	229 760	21 278 396	2 555
НКНХ ап	20.05.2022 18:50:03	74.02	−3.46	−4.47%	77.48	77.5	72.5	78.46	75.06	390 240	29 289 279	3 054
НКХП ао	20.05.2022 18:50:03	336	+13	+4.02%	323	326.5	323	370	350.5	69 230	24 270 890	1 686
НЛМК ао	20.05.2022 18:50:03	155.94	−5.68	−3.51%	161.62	161.5	155.7	161.5	157.48	1 535 920	242 366 345	7 553
НМТП ао	20.05.2022 18:50:03	5.315	−0.09	−1.67%	5.405	5.56	5.275	5.575	5.365	1 949 100	10 461 472	1 544
ННовгор 17	20.05.2022 18:48:08	98.99	+0.02	+0.02%	98.97	98.6	98.6	98.99	98.71	105	38 868	8
Новатэк ао	20.05.2022 18:50:03	990.8	−20	−1.98%	1 010.8	1 014.4	986	1 018.6	998.4	400 702	400 096 659	10 511
Новосиб 19	20.05.2022 18:48:08	97.69	+0.09	+0.09%	97.6	97.69	97.69	97.69	97.69	10	4 885	2
Новосиб 20	20.05.2022 18:50:01	91.4	0	0%	91.4	91.4	89.89	91.4	91.37	268	244 875	71
Новосиб 21	20.05.2022 18:48:32	87.03	−2.97	−3.30%	90	91.99	87.03	91.99	89.01	7	6 231	5
Новосиб 22	20.05.2022 18:50:02	99.59	−0.04	−0.04%	99.63	95.14	95.14	99.59	97.16	26	25 261	5
Новосиб10	20.05.2022 18:43:38	N/A			91	N/A	N/A	N/A	N/A	0	0	0
Новотр 1Р1	20.05.2022 18:48:31	87.7	−1.61	−1.80%	89.31	89.81	87	89.81	87.5	2 987	2 613 631	190
Новотр 1Р2	20.05.2022 18:50:02	85.28	−0.33	−0.39%	85.61	86	84.7	86	85.08	1 029	875 521	53
Новсиб 7об	20.05.2022 18:48:08	100.69	−1.22	−1.20%	101.91	100.89	100.04	100.89	100.5	311	15 627	11
Новсиб 8об	20.05.2022 18:50:00	96.14	−0.01	−0.01%	96.15	96.14	96.14	96.14	96.14	2	1 154	1
Новсиб 9об	20.05.2022 14:38:48	N/A			100.27	N/A	N/A	N/A	N/A	0	0	0
Новсиб2017	20.05.2022 18:42:16	N/A			105.81	N/A	N/A	N/A	N/A	0	0	0
НорНикБ1P1	20.05.2022 18:48:31	92.16	−0.34	−0.37%	92.5	92.88	91.4	92.88	91.99	411	378 073	126
НПК ПБО-01	20.05.2022 18:40:04	N/A			100.07	N/A	N/A	N/A	N/A	0	0	0
НПК ПБО-02	20.05.2022 18:50:01	94.85	+1.85	+1.99%	93	96.62	93	96.62	93.83	138	129 487	7
НПФ 01	18.05.2021 17:48:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НХП БО-П01	20.05.2022 18:48:32	N/A			91	N/A	N/A	N/A	N/A	0	0	0
ОАЭ БО-П1	20.05.2022 18:48:48	99.55	−0.09	−0.09%	99.64	100.21	99.2	100.21	99.45	480	248 218	78
ОАЭ БО-П2	20.05.2022 18:48:48	99.28	−0.04	−0.04%	99.32	98.98	98.69	99.28	99.08	313	179 867	40
ОАЭ БО-П3	20.05.2022 18:50:04	95.87	−0.7	−0.72%	96.57	97.39	95.23	97.39	96.14	900	824 677	209
ОбКонФ БО1	05.04.2022 14:44:50	N/A			100.23	N/A	N/A	N/A	N/A	0	0	0
ОВК ао	20.05.2022 18:46:31	48.3	+0.4	+0.84%	47.9	48.1	47.4	49.8	48.5	180 516	8 747 144	2 870
ОГК-2 1P3R	20.05.2022 18:48:08	90.9	−0.09	−0.10%	90.99	90.04	90.04	91.01	90.79	5	4 540	5
ОГК-2 2Р01	20.05.2022 18:48:32	93	−0.89	−0.95%	93.89	89.21	89.21	93	92.99	800	743 914	4
ОГК-2 3Р01	19.05.2022 14:37:53	N/A			100.03	N/A	N/A	N/A	N/A	0	0	0
ОГК-2 ао	20.05.2022 18:50:03	0.4563	−0.0085	−1.83%	0.4648	0.468	0.4506	0.4691	0.4582	46 979 000	21 524 912	2 462
ОДК 01	20.05.2022 18:50:00	105.89	0	0%	105.89	105.89	105.89	105.89	105.89	16	16 942	4
ОДК 02	20.05.2022 18:50:00	99	−0.31	−0.31%	99.31	99	99	99	99	10	9 900	1
ОДК 03	20.05.2022 09:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
О'КЕЙ Б1Р2	20.05.2022 18:50:01	89.25	−0.29	−0.32%	89.54	89.69	88.37	89.69	88.78	190	168 681	46
О'КЕЙ Б1Р3	20.05.2022 18:50:01	87.95	−0.15	−0.17%	88.1	88.54	86.1	88.54	87.48	2 639	2 308 472	248
О'КЕЙ Б1Р4	20.05.2022 18:50:02	90	−0.02	−0.02%	90.02	90	89.19	90	89.56	7	6 269	6
ОКС ао	20.05.2022 18:49:20	975	+145	+17.47%	830	910	890	1 160	1 070	17 515	18 760 630	2 969
ОМЗ-ап	20.05.2022 18:48:33	4 365	−95	−2.13%	4 460	4 395	4 360	4 395	4 370	5	21 840	4
ОмскОб20	20.05.2022 18:48:32	85.58	−0.92	−1.06%	86.5	86.7	85.58	86.7	86.6	19	16 454	5
ОПИФ ОФЗ	20.05.2022 18:45:01	960.5	+3.5	+0.37%	957	957	957	960.5	960	7	6 720	2
ОПИФПервый	25.02.2022 11:34:58	N/A			15 000	N/A	N/A	N/A	N/A	0	0	0
ОПИФПрРес	20.05.2022 18:45:01	173.5	−4.5	−2.53%	178	178	173.5	179	176.5	2 424	428 093	25
Оптима1Р01	20.05.2022 18:50:04	89.3	−1.2	−1.33%	90.5	90.49	89.23	90.5	90.13	28	25 235	12
ОРГ ао	20.05.2022 18:50:03	6.36	−0.18	−2.75%	6.54	6.58	6.3	6.66	6.44	626 530	4 032 364	1 634
ОргСинт ао	20.05.2022 18:50:03	72.9	+0.5	+0.69%	72.4	74.5	72.2	78.7	75.6	306 860	23 202 136	2 031
ОргСинт ап	20.05.2022 18:50:03	19.3	+0.01	+0.05%	19.29	19.65	19.21	20.49	19.83	687 810	13 641 937	2 428
Оренб35003	20.05.2022 18:48:08	104.55	−0.18	−0.17%	104.73	104.75	104.55	105	104.92	942	790 657	99
Оренб35004	20.05.2022 18:50:01	99.32	+6.38	+6.86%	92.94	89.02	89.02	99.32	95.89	3	2 877	2
ОРЕОЛПроек	01.04.2021 15:33:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОРЕОЛСтрой	18.05.2022 10:01:17	N/A			4 050	N/A	N/A	N/A	N/A	0	0	0
ОрлОбл2017	20.05.2022 18:50:01	98	−0.09	−0.09%	98.09	98.24	97	98.24	97.57	4 117	1 606 857	246
ОткрБРСО3	20.05.2022 18:48:32	N/A			59.89	N/A	N/A	N/A	N/A	0	0	0
ОткрБРСО5	20.05.2022 18:40:05	N/A			61.99	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБ9	20.05.2022 18:22:27	N/A			82	N/A	N/A	N/A	N/A	0	0	0
ОткрФКББ02	20.05.2022 18:48:08	N/A			67.3	N/A	N/A	N/A	N/A	0	0	0
ОткрФКББ03	20.05.2022 18:50:00	68.88	−0.09	−0.13%	68.97	68.88	68.88	68.88	68.88	1	689	1
ОткрФКББ4	20.05.2022 11:07:35	N/A			104.88	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО1	20.05.2022 18:40:04	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО3	20.05.2022 18:40:04	N/A			88	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО4	20.05.2022 15:32:15	N/A			90.1	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО5	20.05.2022 10:00:59	N/A			85.02	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО8	20.05.2022 18:40:04	N/A			83.99	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО9	20.05.2022 18:45:53	N/A			72.01	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБОП1	20.05.2022 18:50:00	94.5	+1.29	+1.38%	93.21	94.5	94.5	94.5	94.5	1	945	1
ОткрФКБОП3	20.05.2022 18:50:00	94.5	+0.5	+0.53%	94	95.09	92.73	95.09	93.06	71	66 073	8
ОткрФКБОП5	20.05.2022 18:44:42	N/A			98.93	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБП07	20.05.2022 18:48:32	88.97	−0.82	−0.91%	89.79	88.93	88.7	89.2	88.8	148	131 425	15
ОткрФКБП08	20.05.2022 18:48:32	93.63	−0.44	−0.47%	94.07	94.44	93.15	94.45	93.86	38	35 667	13
ОткрФКБП09	20.05.2022 18:45:04	91.87	−0.87	−0.94%	92.74	92.02	91.08	92.02	91.46	565	516 739	15
ОткрФКБП6	20.05.2022 18:48:32	94.49	−0.56	−0.59%	95.05	95.36	94.49	95.36	94.49	2 023	1 911 552	8
ОткрФКИО12	20.05.2022 18:40:04	N/A			84.69	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИО13	20.05.2022 10:00:30	N/A			80.1	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП1	20.05.2022 11:17:16	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП2	20.05.2022 10:07:27	N/A			62	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП3	17.05.2022 13:20:43	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 24020	20.05.2022 18:50:03	100.027	+0.027	+0.03%	100	100.03	99.958	100.03	99.996	347 052	347 036 616	215
ОФЗ 24021	20.05.2022 18:50:03	100.05	−0.05	−0.05%	100.1	100.389	99.985	100.487	100.095	190 093	190 142 131	341
ОФЗ 25084	20.05.2022 18:50:03	94.93	+0.192	+0.20%	94.738	94.501	94.001	95.233	94.798	126 622	120 034 628	190
ОФЗ 25085	26.04.2022 12:44:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 26207	20.05.2022 18:50:03	92.99	+0.209	+0.23%	92.781	93.011	92.456	93.2	92.981	145 881	135 641 651	516
ОФЗ 26209	20.05.2022 18:48:51	99.162	+0.043	+0.04%	99.119	99.15	99.112	99.2	99.159	458 022	454 170 932	2 549
ОФЗ 26211	20.05.2022 18:50:03	97.83	+0.018	+0.02%	97.812	97.812	97.8	98	97.821	29 646	28 999 890	479
ОФЗ 26212	20.05.2022 18:48:19	87.232	+0.078	+0.09%	87.154	87.217	87.11	87.57	87.506	987 072	863 743 562	518
ОФЗ 26215	20.05.2022 18:50:03	96.553	0	0%	96.553	96.553	96.358	96.8	96.711	119 151	115 231 646	591
ОФЗ 26218	20.05.2022 18:50:03	91.486	+0.465	+0.51%	91.021	91.181	90.907	91.492	91.287	67 827	61 852 524	512
ОФЗ 26219	20.05.2022 18:50:03	92.184	+0.351	+0.38%	91.833	91.945	91.81	92.189	91.918	16 149	14 843 805	218
ОФЗ 26220	20.05.2022 18:50:03	97.854	−0.021	−0.02%	97.875	97.876	97.78	97.897	97.821	438 852	429 348 537	1 218
ОФЗ 26221	20.05.2022 18:49:46	85.49	+0.62	+0.73%	84.87	85.418	84.86	85.5	85.247	496 112	422 918 167	505
ОФЗ 26222	20.05.2022 18:50:03	93.428	−0.012	−0.01%	93.44	93.44	93.255	93.688	93.361	24 763	23 118 991	478
ОФЗ 26223	20.05.2022 18:50:03	94.249	−0.02	−0.02%	94.269	94.27	94.028	94.455	94.198	15 023	14 145 098	377
ОФЗ 26224	20.05.2022 18:55:41	84.725	+0.141	+0.17%	84.584	84.666	84.587	84.855	84.725	6 274	5 315 141	160
ОФЗ 26225	20.05.2022 18:48:59	81.776	+0.376	+0.46%	81.4	81.4	81.31	81.997	81.645	32 604	26 619 548	777
ОФЗ 26226	20.05.2022 18:48:44	92.621	+0.139	+0.15%	92.482	92.578	92.215	92.75	92.619	35 262	32 659 363	277
ОФЗ 26227	20.05.2022 18:48:49	94.63	0	0%	94.63	94.416	94.416	94.696	94.551	10 312	9 750 148	423
ОФЗ 26228	20.05.2022 18:50:03	87.351	−0.194	−0.22%	87.545	87.207	87.207	87.689	87.469	31 488	27 542 318	264
ОФЗ 26229	20.05.2022 18:48:29	91.249	+0.028	+0.03%	91.221	91.274	91.08	91.33	91.22	217 025	197 968 954	586
ОФЗ 26230	20.05.2022 18:48:41	82.647	+0.262	+0.32%	82.385	82.385	82.385	82.949	82.697	189 530	156 736 128	777
ОФЗ 26231	20.05.2022 15:40:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 26232	20.05.2022 18:50:03	83.49	+0.19	+0.23%	83.3	83.25	83.173	83.68	83.45	1 805 523	1 507 573 718	257
ОФЗ 26233	20.05.2022 18:47:41	72.633	+0.09	+0.12%	72.543	72.543	72.313	72.864	72.528	33 964	24 633 301	610
ОФЗ 26234	20.05.2022 18:48:39	85.31	+0.183	+0.21%	85.127	85.181	84.91	85.467	85.179	9 957	8 475 287	402
ОФЗ 26235	20.05.2022 18:48:06	76.649	+0.349	+0.46%	76.3	75.514	75.514	76.848	76.494	893 677	683 607 893	253
ОФЗ 26236	20.05.2022 18:48:21	80.85	+0.001	0%	80.849	80.899	80.609	81.189	80.887	61 051	49 382 537	182
ОФЗ 26237	20.05.2022 18:50:03	83.8	+0.156	+0.19%	83.644	82.402	82.402	84.29	83.854	175 291	146 988 876	302
ОФЗ 26238	20.05.2022 18:50:03	76.85	+0.253	+0.33%	76.597	76.597	76.37	78	76.873	347 781	267 353 971	570
ОФЗ 26239	20.05.2022 18:48:30	81.953	+0.378	+0.46%	81.575	81.65	81.616	82.04	81.796	232 401	190 177 968	163
ОФЗ 26240	20.05.2022 18:48:36	78.429	+0.315	+0.40%	78.114	78.998	76.625	78.998	78.425	111 249	87 247 085	346
ОФЗ 29006	20.05.2022 18:50:03	101.418	+0.45	+0.45%	100.968	100.95	100.95	101.418	101.189	125 401	126 891 678	120
ОФЗ 29007	20.05.2022 18:49:46	101.842	−0.005	0%	101.847	101.85	100.254	102.087	101.818	530	539 634	33
ОФЗ 29008	20.05.2022 18:50:03	104.401	−0.298	−0.28%	104.699	104.699	104.401	104.7	104.527	179	187 103	26
ОФЗ 29009	20.05.2022 18:50:03	105.85	−0.1	−0.09%	105.95	105.949	105.65	105.949	105.8	732	774 457	88
ОФЗ 29010	20.05.2022 18:48:15	106.35	+0.2	+0.19%	106.15	106.449	106.149	106.449	106.183	970	1 029 980	35
ОФЗ 29012	20.05.2022 18:50:03	100.12	−0.01	−0.01%	100.13	100.15	100	100.279	100.104	368 605	368 989 285	432
ОФЗ 29013	20.05.2022 18:50:03	98.3	−0.05	−0.05%	98.35	98.649	98.247	98.649	98.295	585	575 028	61
ОФЗ 29014	20.05.2022 18:50:03	99.569	−0.13	−0.13%	99.699	99.572	99.569	99.7	99.591	438	436 209	42
ОФЗ 29015	20.05.2022 18:49:46	98.631	+0.001	0%	98.63	98.63	98.59	98.631	98.63	153	150 903	7
ОФЗ 29016	20.05.2022 18:50:03	98.64	−0.158	−0.16%	98.798	98.642	98.636	98.839	98.662	555	547 572	42
ОФЗ 29017	20.05.2022 18:48:29	98.25	0	0%	98.25	98.108	98.107	98.25	98.247	321	315 372	11
ОФЗ 29018	20.05.2022 18:50:03	98.249	−0.001	0%	98.25	98.1	98.1	98.25	98.212	8	7 857	4
ОФЗ 29019	20.05.2022 18:50:03	98.35	+0.1	+0.10%	98.25	98.25	98.25	98.35	98.323	231	227 126	26
ОФЗ 29020	20.05.2022 18:48:44	98.432	−0.27	−0.27%	98.702	98.95	98.009	98.95	98.769	55	54 323	15
ОФЗ 46011	20.05.2022 18:50:03	169.999	+0.999	+0.59%	169	170	169.999	170	170	3	4 080	3
ОФЗ 46012	20.05.2022 18:50:03	86.006	−1.379	−1.58%	87.385	84.003	84.003	87.396	87.103	26	21 514	8
ОФЗ 46020	20.05.2022 18:48:19	77.818	+0.357	+0.46%	77.461	77.003	77.003	77.936	77.791	2 332	1 814 085	93
ОФЗ 46022	20.05.2022 18:50:03	97.136	+0.169	+0.17%	96.967	97.125	96.816	97.144	97.004	161	156 176	34
ОФЗ 46023	20.05.2022 18:50:03	96.4	+0.4	+0.42%	96	95.665	95.663	96.4	96.375	69	26 599	18
ОФЗ 52001	20.05.2022 18:48:52	104.07	−0.229	−0.22%	104.299	104.089	103.9	104.298	104.053	6 349	9 308 235	117
ОФЗ 52002	20.05.2022 18:50:03	102.938	−0.262	−0.25%	103.2	104.042	102.69	104.042	102.829	100 728	129 038 486	173
ОФЗ 52003	20.05.2022 18:48:38	102.967	−0.432	−0.42%	103.399	103.203	102.694	103.397	103.053	17 900	20 894 060	57
ОФЗ 52004	20.05.2022 18:50:03	102.899	−0.051	−0.05%	102.95	103	102.002	103	102.422	199	217 041	18
ОхтаГр БП0	20.05.2022 18:48:32	87.76	−2.86	−3.16%	90.62	90.58	61.13	90.63	85.1	127	108 078	55
ОхтаГрБП02	20.05.2022 18:50:02	90.84	+1.04	+1.16%	89.8	92.9	90.2	95	92.5	172	159 094	34
ПавлАвт ао	20.05.2022 18:50:03	5 540	+40	+0.73%	5 500	5 540	5 540	5 560	5 540	3	16 640	3
ПАРУС-ОЗН	20.05.2022 18:45:01	6 002	−103	−1.69%	6 105	6 195	5 850	6 195	5 939	159	944 269	64
ПАРУС-СБЛ	20.05.2022 18:45:01	999.9	+0.9	+0.09%	999	1 005.6	993	1 005.6	993.4	573	569 240	17
ПервыйИПИФ	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП1	20.05.2022 17:49:45	N/A			18.01	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП2	20.05.2022 18:40:03	N/A			11.01	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП5	20.05.2022 18:40:03	N/A			15.12	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ С01	20.05.2022 18:40:03	N/A			13	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВЕТБ2	20.05.2022 15:50:59	N/A			30.82	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВЕТБ3	20.05.2022 18:40:03	N/A			38.78	N/A	N/A	N/A	N/A	0	0	0
ПермьЭнСб	20.05.2022 18:50:03	130.9	−7.3	−5.28%	138.2	138.5	128	139.4	134	39 080	5 237 274	930
ПермьЭнС-п	20.05.2022 18:49:49	133	−7.6	−5.41%	140.6	140.4	132	140.4	135.6	30 600	4 151 128	803
ПерНакопОП	20.05.2022 18:45:01	1 272	0	0%	1 272	1 265.5	1 265.5	1 272	1 267.5	73	92 531	2
Петснаб1Р1	20.05.2022 18:48:33	98.5	+8.5	+9.44%	90	100.97	97	100.97	98.37	4	3 935	4
ПИК ао	20.05.2022 18:50:03	545.2	−27	−4.72%	572.2	572.2	545.2	580.3	562.1	1 249 778	702 504 182	15 283
ПИК БО-7	20.05.2022 18:48:08	98.38	−0.12	−0.12%	98.5	98.2	98.2	98.5	98.41	32	31 492	14
ПИК БО-П03	20.05.2022 18:50:00	98.81	−0.31	−0.31%	99.12	99	98.1	99.1	98.78	6 841	6 757 284	237
ПИК БО-П04	20.05.2022 18:48:08	N/A			102	N/A	N/A	N/A	N/A	0	0	0
ПИК К 1P1	20.05.2022 18:48:31	N/A			70.01	N/A	N/A	N/A	N/A	0	0	0
ПИК К 1P2	20.05.2022 18:48:31	88.87	+0.56	+0.63%	88.31	88.51	88	88.92	88.3	2 717	2 399 117	230
ПИК К 1P3	20.05.2022 18:48:32	93	−0.55	−0.59%	93.55	93.55	92.81	93.55	92.92	3 402	3 161 035	111
ПИК К 1P4	20.05.2022 18:50:02	91.84	−0.16	−0.17%	92	92.59	91.55	92.6	91.69	9 669	8 865 733	296
ПИМ БО-01	20.05.2022 18:50:04	87	−0.49	−0.56%	87.49	87.49	87	88.14	87.48	37	32 367	13
Пионер 1P4	20.05.2022 18:50:01	89.48	−1.02	−1.13%	90.5	91.12	87.11	91.12	89.97	2 482	2 213 080	188
Пионер 1P5	20.05.2022 18:48:32	81.27	−2.03	−2.44%	83.3	82.07	81	83.46	81.76	5 202	4 244 492	343
Пионер 1P6	20.05.2022 18:48:33	85.82	+0.82	+0.96%	85	85.41	78.7	86.84	81.15	4 260	3 457 146	141
ПионЛизБП1	20.05.2022 18:50:01	100.28	+0.41	+0.41%	99.87	101.94	99.94	101.94	99.99	312	311 981	18
ПионЛизБП2	20.05.2022 18:50:01	97.21	+0.63	+0.65%	96.58	96.94	95.6	97.27	96.98	948	919 373	194
ПионЛизБП3	20.05.2022 18:45:04	94.47	−0.42	−0.44%	94.89	94.99	93	95	94.18	1 222	1 150 905	170
ПионЛизБП4	20.05.2022 18:45:18	99.62	+0.01	+0.01%	99.61	99.98	98.53	99.98	99.28	942	935 188	103
ПИФ АТРИУМ	20.05.2022 18:45:01	1 460	0	0%	1 460	1 460	1 460	1 460	1 460	56	81 760	5
ПИФ КОНСЕР	20.05.2022 17:56:38	N/A			1 150	N/A	N/A	N/A	N/A	0	0	0
ПИФ РВМ	29.04.2022 11:36:04	N/A			150	N/A	N/A	N/A	N/A	0	0	0
ПИФ РубОбл	25.02.2022 18:45:03	1 682	−100	−5.61%	1 782	1 684	1 682	1 684	1 682	44	74 010	7
ПИФАльфаАП	20.05.2022 18:44:59	N/A			230 000	N/A	N/A	N/A	N/A	0	0	0
ПИФАльфАП2	20.05.2022 18:44:59	N/A			210 000	N/A	N/A	N/A	N/A	0	0	0
ПИФАльфаФФ	20.05.2022 11:04:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФАпрелев	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФВариант	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФГорки-2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФГФКПрКр	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФДомПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФИвПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКап21в	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКапИнвб	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФКапит.2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКоммИнв	29.04.2022 11:07:04	N/A			1 835	N/A	N/A	N/A	N/A	0	0	0
ПИФКредит1	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФМскПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФНевский	20.05.2022 18:49:03	N/A			66 000	N/A	N/A	N/A	N/A	0	0	0
ПИФОбГород	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФОдинцПр	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФПерПрК	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФРВМКап	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФРВМ-Лог	20.05.2022 10:00:04	N/A			950	N/A	N/A	N/A	N/A	0	0	0
ПИФРусТрнз	03.07.2020 10:18:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФСбер-КН	20.05.2022 18:45:01	148	−7	−4.52%	155	155	148	155	152	60	9 120	6
ПИФсубEURO	25.02.2022 18:45:03	6 000	−1 500	−20.00%	7 500	6 220	4 560	6 480	4 840	109	530 260	15
ПИФСубРуб	25.02.2022 18:45:03	8 050	+2 270	+39.27%	5 780	8 000	6 500	8 050	7 500	29	217 500	4
ПИФТФГ ДН	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФТФГСпек	20.05.2022 10:00:04	N/A			775	N/A	N/A	N/A	N/A	0	0	0
ПИФУрлНед1	06.12.2021 16:22:17	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФЮгра	29.04.2022 11:04:52	N/A			11 777	N/A	N/A	N/A	N/A	0	0	0
ПКБ 1Р-01	20.05.2022 18:50:02	97	−0.4	−0.41%	97.4	97.39	96.66	97.39	97.05	1 637	1 324 071	80
ПКБ 1Р-02	20.05.2022 18:50:02	87.99	+0.99	+1.14%	87	86.9	86.4	87.99	87.65	321	281 353	29
ПКБ 1Р-03	20.05.2022 18:48:33	95.5	−2.38	−2.43%	97.88	97.88	95.5	97.89	95.66	74	70 789	9
ПКТ 01	20.05.2022 18:48:08	76.87	−1.08	−1.39%	77.95	76.11	76.11	76.87	76.79	9	6 911	2
ПКТ 02	20.05.2022 18:48:08	59.88	+1.31	+2.24%	58.57	59.88	59.88	59.88	59.88	1	599	1
ПКТ 03	20.05.2022 18:39:49	N/A			79.84	N/A	N/A	N/A	N/A	0	0	0
ПНППК 1P01	20.05.2022 18:40:04	N/A			97	N/A	N/A	N/A	N/A	0	0	0
Победа1Р1	20.05.2022 18:50:02	85	−1.2	−1.39%	86.2	87.36	84.92	87.36	85.59	3 641	3 116 297	203
ПозТех-1Р1	20.05.2022 18:48:32	98.92	+0.2	+0.20%	98.72	98.7	98.11	98.92	98.57	586	577 591	89
ПолиплП1Б1	29.04.2022 17:24:20	N/A			120	N/A	N/A	N/A	N/A	0	0	0
Полюс	20.05.2022 18:50:03	12 000	−350	−2.83%	12 350	12 360	12 000	12 454.5	12 132	29 504	358 313 009	5 680
Полюс Б1P1	20.05.2022 18:50:01	92.19	+0.11	+0.12%	92.08	91.2	91.2	92.71	91.99	10 375	9 544 083	63
ПочтаР1P10	20.05.2022 18:40:04	N/A			89.5	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P1	20.05.2022 14:09:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P2	20.05.2022 18:50:00	90	0	0%	90	90.01	90	90.37	90.01	305	274 530	38
ПочтаРБ1P3	20.05.2022 18:48:08	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P4	20.05.2022 18:48:08	95.97	+1.47	+1.56%	94.5	94.75	94.75	95.97	94.76	83	78 655	2
ПочтаРБ1P5	20.05.2022 18:48:08	95.83	+0.21	+0.22%	95.62	96.35	95.27	96.35	95.8	42	40 237	16
ПочтаРБ1P6	20.05.2022 18:40:04	N/A			98.4	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P7	20.05.2022 18:48:31	101.51	−0.49	−0.48%	102	101.51	101.51	101.51	101.51	4	4 060	2
ПочтаРБ1P8	20.05.2022 18:48:31	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P9	20.05.2022 14:07:57	N/A			100.04	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ1	20.05.2022 14:07:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ2	20.05.2022 18:41:33	N/A			100.06	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ3	20.05.2022 14:07:04	N/A			94.99	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ4	20.05.2022 18:40:04	N/A			97.09	N/A	N/A	N/A	N/A	0	0	0
ПравоурмБ1	20.05.2022 16:29:55	N/A			87.84	N/A	N/A	N/A	N/A	0	0	0
Прайм Недв	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПрГрад Б01	18.02.2022 10:03:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
пре-АйПиО1	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Приморье	20.05.2022 18:48:42	39 400	+200	+0.51%	39 200	39 200	39 200	39 400	39 200	3	117 800	3
ПР-Лиз 1P3	20.05.2022 18:50:01	92.3	+0.41	+0.45%	91.89	92.08	92.08	92.3	92.13	25	23 033	6
ПР-Лиз 2P1	20.05.2022 18:50:02	94.9	−0.1	−0.11%	95	94.77	94.3	95	94.56	3 649	3 450 367	71
Продкорп01	20.05.2022 18:50:02	74.69	−0.13	−0.17%	74.82	74.83	74.5	75.6	75.06	134	100 582	22
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
Промсвб3P1	20.05.2022 18:50:01	99.1	−0.12	−0.12%	99.22	99.25	99.06	99.27	99.16	5 850	5 800 782	143
Промсвб3P3	20.05.2022 18:48:32	90.75	+0.42	+0.46%	90.33	90.69	90.2	90.75	90.21	2 267	2 045 122	13
ПропфинБО1	20.05.2022 10:00:16	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ПрУдмР08	08.04.2022 10:02:17	N/A			101.63	N/A	N/A	N/A	N/A	0	0	0
ПСБ 3P-04	20.05.2022 18:48:32	88.49	+0.1	+0.11%	88.39	87.99	87.99	88.97	88.68	49	43 454	14
ПСБ 3P-05	20.05.2022 18:48:32	89.92	−0.36	−0.40%	90.28	90.46	88.3	90.46	88.73	260	230 692	16
ПСБ 3P-06	20.05.2022 18:48:33	92.4	−1.09	−1.17%	93.49	91.04	91.04	92.4	92.33	38	35 085	2
ПСБ 3P-07	20.05.2022 18:48:33	92.97	+1.47	+1.61%	91.5	91.49	91.48	92.97	91.65	590	540 759	8
ПСБ 3P-08	19.05.2022 16:00:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПСБ FIX3P1	18.02.2022 10:03:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПушкПЗБО1	20.05.2022 18:50:03	98.3	−1.4	−1.40%	99.7	98.3	98.3	98.3	98.3	1	983	1
ПЮДМ БО-П1	20.05.2022 18:50:04	101	+0.1	+0.10%	100.9	100.9	100.01	101	100.78	5	251 950	5
ПЮДМ БО-П2	20.05.2022 18:48:03	95.5	+0.59	+0.62%	94.91	94.86	94.65	95.87	94.98	42	398 900	28
ПЮДМ БО-П3	20.05.2022 18:48:03	92.97	−1.81	−1.91%	94.78	91.01	91.01	93.99	92.81	17	15 778	4
Райфб БР02	18.02.2022 10:03:09	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Распадская	20.05.2022 18:50:03	372.3	−5.2	−1.38%	377.5	377.5	368	380	372.5	187 070	69 683 259	3 182
РБК ао	20.05.2022 18:50:03	2.696	−0.032	−1.17%	2.728	2.718	2.65	2.726	2.692	105 000	282 664	145
РВК-Ин1Р01	20.05.2022 18:50:02	80.5	+0.01	+0.01%	80.49	80.51	80.5	80.51	80.5	2 648	2 131 640	4
РВММегаплс	19.06.2020	N/A			284 090	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P1	17.02.2022 10:03:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P2	14.04.2022 15:47:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГС СК ао	20.05.2022 18:50:03	0.1318	−0.001	−0.75%	0.1328	0.1308	0.1302	0.1328	0.131	1 667 000	218 404	154
РД 2	25.02.2022 15:36:58	N/A			310 000	N/A	N/A	N/A	N/A	0	0	0
РДБанк ао	20.05.2022 18:50:03	154	−2	−1.28%	156	158	154	158	156	590	92 380	21
РегПрод1Р1	20.05.2022 18:50:02	92.5	+1.7	+1.87%	90.8	92.44	92.44	92.5	92.46	10	9 246	3
РегПрод1Р2	20.05.2022 18:48:33	71.89	+1.03	+1.45%	70.86	70.86	70.85	71.9	71.13	38	27 028	13
РедСофт2P1	20.05.2022 18:50:01	97.6	+0.4	+0.41%	97.2	96.64	96.64	97.6	97.08	98	95 137	13
РедСофт2P2	20.05.2022 18:50:02	90.25	−1.68	−1.83%	91.93	99.01	89.99	99.01	90.43	863	780 403	72
Реиннол1P1	20.05.2022 18:50:02	85.94	−1.45	−1.66%	87.39	85	84.12	85.94	84.7	349	295 592	24
РенДохПРО	25.02.2022 18:45:03	700	−70	−9.09%	770	570	570	703.5	697.5	884	616 740	20
Ренессанс	20.05.2022 18:50:03	39	−1.72	−4.22%	40.72	40.62	38.8	40.65	39.47	211 320	8 341 277	1 435
РенКредБО4	20.05.2022 18:50:02	88.42	−1.45	−1.61%	89.87	86.84	85.19	88.45	87	284	247 077	23
РенКредБО6	20.05.2022 18:50:02	89	0	0%	89	87.79	87.79	89.02	89	786	699 516	24
РЕСОЛиБП05	20.05.2022 18:50:01	85.39	−0.23	−0.27%	85.62	84.54	84.5	85.39	84.52	53	44 797	7
РЕСОЛиБП11	20.05.2022 18:48:32	89.28	+0.13	+0.15%	89.15	90	89.01	90	89.73	822	737 592	13
РЕСОЛиБП14	20.05.2022 10:25:49	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛиБП19	20.05.2022 18:50:02	90.87	−3.22	−3.42%	94.09	90.87	90.86	90.87	90.87	13	11 813	3
РЕСОЛиБП21	20.05.2022 18:48:33	95	−2	−2.06%	97	95	95	95	95	2	1 900	1
РЕСОЛизБ01	20.05.2022 18:40:03	N/A			99.91	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ03	20.05.2022 18:40:03	N/A			95	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ04	20.05.2022 10:17:50	N/A			99	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ05	20.05.2022 18:40:16	N/A			85	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ06	20.05.2022 18:40:05	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ09	20.05.2022 10:17:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБП1	20.05.2022 14:04:28	N/A			88.88	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБП3	20.05.2022 18:48:32	98.76	−0.17	−0.17%	98.93	98.7	97.02	98.76	98.7	559	551 747	33
РЕСОЛизБП6	20.05.2022 18:50:01	92.9	−0.05	−0.05%	92.95	92.71	92.7	93.04	92.79	1 469	1 363 060	55
РЕСОЛизБП7	20.05.2022 18:50:01	87.76	−0.24	−0.27%	88	88.49	86.86	88.49	87.26	366	319 373	32
РЕСОЛизБП8	20.05.2022 18:50:02	89	0	0%	89	89.02	89	89.02	89.01	12	10 681	3
реСторБ1Р1	20.05.2022 18:48:50	86.35	−1.35	−1.54%	87.7	87.99	85.51	87.99	86.3	1 718	1 482 573	348
РЖД 1Б-01	20.05.2022 15:10:50	N/A			91.4	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-02	20.05.2022 10:00:03	N/A			84.1	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-03	20.05.2022 10:20:50	N/A			100.12	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-04	20.05.2022 10:20:51	N/A			100.8	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-05	20.05.2022 10:43:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-06	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
РЖД 1Б-07	24.12.2020 10:12:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-08	21.02.2022 10:14:42	N/A			101.2	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-05R	20.05.2022 18:50:01	87.77	−1.09	−1.23%	88.86	87.98	87.75	88.45	87.75	1 209	1 060 913	10
РЖД 1Р-06R	20.05.2022 18:40:04	96.26	+2.98	+3.19%	93.28	96.26	93.26	96.26	95.26	3	2 858	3
РЖД 1Р-07R	20.05.2022 18:48:08	N/A			92.2	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-08R	20.05.2022 18:48:08	97.89	+0.54	+0.55%	97.35	98.03	96.67	98.5	98.27	4 560	4 481 207	23
РЖД 1Р-09R	18.05.2022 11:51:08	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-10R	20.05.2022 18:50:01	99.93	+0.04	+0.04%	99.89	99.87	99.74	99.93	99.83	5 492	5 482 877	51
РЖД 1Р-12R	20.05.2022 18:48:31	98.55	+1.76	+1.82%	96.79	98.97	97.22	98.97	97.71	37	36 153	15
РЖД 1Р-13R	20.05.2022 18:48:31	94.6	+0.05	+0.05%	94.55	98.56	94.6	98.56	96.76	81	78 374	12
РЖД 1Р-14R	20.05.2022 18:48:31	96.05	−0.33	−0.34%	96.38	95.03	90.1	98.35	95.96	226	216 877	48
РЖД 1Р-15R	20.05.2022 18:48:31	N/A			84	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-16R	20.05.2022 18:48:31	91.2	−0.04	−0.04%	91.24	94.7	91	94.7	91.48	105	96 055	57
РЖД 1Р-17R	20.05.2022 18:48:31	87.5	+0.77	+0.89%	86.73	86.88	86.19	91.53	87.01	1 010	878 769	40
РЖД 1Р-18R	20.05.2022 18:48:32	98	−1	−1.01%	99	96.05	96.05	98	96.78	40	38 713	5
РЖД 1Р-19R	18.05.2022 17:14:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-20R	20.05.2022 18:50:01	85.49	−1.11	−1.28%	86.6	87.78	84.45	87.78	86.02	270	232 267	64
РЖД 1Р-21R	20.05.2022 18:48:32	84.3	+0.47	+0.56%	83.83	83.99	83.84	84.78	84.34	238	200 732	22
РЖД 1Р-22R	18.05.2022 11:03:05	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-23R	18.05.2022 11:02:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-24R	20.05.2022 18:48:33	N/A			100.25	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-25R	20.05.2022 16:32:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 36 обл	20.05.2022 13:57:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД Б01P1R	20.05.2022 18:48:08	96.67	−0.33	−0.34%	97	98.99	96.36	98.99	96.8	186	180 040	38
РЖД Б01P2R	20.05.2022 18:50:00	91.11	−0.17	−0.19%	91.28	91.66	91.02	91.84	91.69	58	53 180	15
РЖД Б01P3R	20.05.2022 18:40:04	N/A			92.6	N/A	N/A	N/A	N/A	0	0	0
РЖД Б01P4R	20.05.2022 18:50:00	93.89	+1.92	+2.09%	91.97	87.03	87.03	94.01	91.64	3	2 749	3
РЖД БО-02	20.05.2022 18:50:00	97.5	−0.25	−0.26%	97.75	98.09	97	98.09	97.63	542	529 167	11
РЖД БО-05	17.05.2022 17:37:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-07	20.05.2022 11:57:08	N/A			86.5	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-09	18.05.2022 11:00:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-10	18.05.2022 11:00:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-11	18.05.2022 10:59:49	N/A			102.75	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-12	18.05.2022 10:59:12	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-13	18.05.2022 10:59:01	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-14	18.05.2022 10:58:48	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-15	18.05.2022 10:58:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-16	18.05.2022 10:58:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-17	20.05.2022 18:50:00	108	+2	+1.89%	106	106.5	106.5	108	107.18	11	11 790	3
РЖД БО-18	18.05.2022 10:58:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-19	18.05.2022 10:57:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-19 обл	20.05.2022 18:48:08	93.7	−0.05	−0.05%	93.75	93.77	93.52	93.97	93.78	10 099	9 470 841	28
РЖД-23 обл	20.05.2022 18:50:00	92.73	−0.06	−0.06%	92.79	92.88	92.65	92.89	92.67	772	715 383	51
РЖД-28 обл	20.05.2022 18:40:03	92.77	+0.27	+0.29%	92.5	92.5	92.5	92.77	92.62	29 273	27 111 524	6
РЖД-30 обл	20.05.2022 18:48:08	90.77	0	0%	90.77	90.51	90.51	90.77	90.77	10 001	9 077 905	2
РЖД-32 обл	20.05.2022 18:48:08	99.71	+0.2	+0.20%	99.51	99.55	99.45	99.72	99.56	1 391	1 384 821	30
РЖД-33 обл	18.05.2022 10:57:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-34 обл	18.05.2022 10:56:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-35 обл	18.05.2022 10:56:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-41 обл	20.05.2022 18:40:03	N/A			96.9	N/A	N/A	N/A	N/A	0	0	0
РЖД-42 обл	18.05.2022 13:23:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РитейлБФ01	20.05.2022 18:50:01	90.12	−0.15	−0.17%	90.27	91.7	88	91.7	89.86	5 941	5 338 418	125
РитйлБФ1P1	20.05.2022 18:48:32	82.1	+0.1	+0.12%	82	82.34	81.24	82.34	82.02	4 112	3 372 845	107
РитйлБФ1P2	20.05.2022 18:48:32	78	−1.75	−2.19%	79.75	81	77.61	81.95	78.37	2 132	1 670 908	113
РКС2Р1	20.05.2022 18:50:02	82.44	−0.12	−0.15%	82.56	82.85	81.74	82.85	81.87	331	270 995	52
РКС2Р2	20.05.2022 18:50:03	85	−15	−15.00%	100	90	80.14	90	83.08	15	12 463	3
РКСБ01	20.05.2022 18:50:01	92.33	+0.82	+0.90%	91.51	91.99	90.93	92.33	91.09	1 106	1 007 454	71
РН БАНК1Р6	20.05.2022 18:48:31	97.69	−0.06	−0.06%	97.75	97.99	97.5	97.99	97.63	146	142 540	17
РН БАНК1Р7	20.05.2022 18:48:24	N/A			89.81	N/A	N/A	N/A	N/A	0	0	0
РН БАНК1Р8	20.05.2022 18:50:02	87	−4.3	−4.71%	91.3	87	87	87	87	25	21 750	1
РН БАНК1Р9	20.05.2022 18:50:02	89.16	+0.19	+0.21%	88.97	86.2	81.63	89.17	87.61	500	438 045	32
РН-ЗапСиб	20.05.2022 18:48:29	38.2	−0.2	−0.52%	38.4	38.4	37.6	38.4	37.8	6 750	255 592	52
РНКБ 01	20.05.2022 18:40:04	N/A			99.95	N/A	N/A	N/A	N/A	0	0	0
Роделен1Р2	20.05.2022 18:48:31	99.49	−0.01	−0.01%	99.5	99.37	99.15	99.62	99.52	576	76 930	44
Росагрл1Р1	20.05.2022 18:40:04	N/A			83.3	N/A	N/A	N/A	N/A	0	0	0
Росагрл1Р2	20.05.2022 18:50:02	84.44	+7.28	+9.43%	77.16	84.44	84.44	84.44	84.44	1	844	1
Росагрл1Р3	20.05.2022 18:50:02	88.27	+7.06	+8.69%	81.21	82.99	82.99	88.27	85.63	2	1 713	2
Росбанк ао	15.04.2022 18:50:03	176.6	+15.6	+9.69%	161	176.6	176.6	176.6	176.6	8 450	1 492 270	70
Росбанк2P3	25.02.2022 11:34:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Росбанк2P6	20.05.2022 18:48:31	98	0	0%	98	97	97	98	97.09	11	10 680	5
Росбанк2P8	20.05.2022 18:48:32	96.29	+0.49	+0.51%	95.8	95.14	95.14	96.74	95.88	10	9 588	4
Росбанк2P9	20.05.2022 18:50:02	94.5	−0.5	−0.53%	95	95	93.03	95	94.48	65	61 413	12
РосбанкБ11	20.05.2022 16:20:30	N/A			98.25	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ12	20.05.2022 18:48:08	N/A			97.1	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ19	25.02.2022 11:34:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ20	20.05.2022 18:50:00	60.29	+3.7	+6.54%	56.59	60.29	60.29	60.29	60.29	1	603	1
РосбанкБ25	30.03.2022 14:33:00	N/A			84.6	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ26	05.05.2022 13:04:20	N/A			100.8	N/A	N/A	N/A	N/A	0	0	0
РосбанкБО5	13.05.2022 10:53:13	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбанкБО8	20.05.2022 18:40:03	N/A			65.83	N/A	N/A	N/A	N/A	0	0	0
Росбн13ИП	08.04.2022 14:08:41	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Росбн14ИП	20.05.2022 18:40:03	N/A			102	N/A	N/A	N/A	N/A	0	0	0
Росбн15ИП	05.05.2022 10:41:07	N/A			102	N/A	N/A	N/A	N/A	0	0	0
Росбн19ИП	18.02.2022 10:04:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РосбнБО12	20.05.2022 09:50:04	N/A			59.1	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО12	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО13	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО14	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО15	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Росгео01	20.05.2022 18:50:02	89.5	−0.3	−0.33%	89.8	90	89.5	90	89.53	135	120 868	5
РосДорБ 02	20.05.2022 10:13:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РОСИНТЕРао	20.05.2022 18:48:33	46	−0.4	−0.86%	46.4	46.6	45	46.6	45.6	7 130	325 622	64
Росморп1Р1	20.05.2022 18:48:32	N/A			90.85	N/A	N/A	N/A	N/A	0	0	0
РОСНАН1П1	16.05.2022 10:28:47	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОСНАН2P2	20.05.2022 18:48:32	90	−1	−1.10%	91	91	90	91	90.05	20	18 010	4
РОСНАН2P3	20.05.2022 18:45:04	86.1	−2.91	−3.27%	89.01	89.2	84.5	91.3	86.94	15 290	13 292 649	962
РОСНАНО 6	20.05.2022 18:50:00	98.9	+0.05	+0.05%	98.85	99.48	98	99.48	98.88	158	156 227	36
РОСНАНО 7	20.05.2022 18:48:08	97.42	−0.42	−0.43%	97.84	98.07	96	98.07	96.73	5 316	5 141 927	202
РОСНАНО 8	20.05.2022 18:50:01	89.4	+0.07	+0.08%	89.33	88.35	87.8	90.05	88.93	1 160	1 031 609	100
РОСНАНО2P4	20.05.2022 18:50:01	67.99	−0.51	−0.74%	68.5	69.93	67.31	69.93	68.01	961	653 588	100
РОСНАНО2P5	20.05.2022 18:50:02	69	−0.89	−1.27%	69.89	70.88	68.89	70.88	69.2	1 132	783 395	154
Роснефть	20.05.2022 18:55:23	384.25	−15.35	−3.84%	399.6	400.35	380.3	402.7	388.6	2 037 862	793 962 389	25 249
Роснефть04	20.05.2022 18:50:00	98.09	−0.11	−0.11%	98.2	98.1	98.09	98.41	98.22	330	324 124	66
Роснефть05	20.05.2022 18:48:08	98.24	−0.04	−0.04%	98.28	98.36	97.58	98.55	98.09	1 770	1 736 116	152
Роснефть06	20.05.2022 18:50:00	99.72	+2.75	+2.84%	96.97	99.72	99.72	99.72	99.72	1	997	1
Роснефть07	20.05.2022 18:50:00	96.5	−0.11	−0.11%	96.61	97.45	96.49	97.95	97.08	116	112 611	20
Роснефть08	20.05.2022 18:48:08	96.77	+0.02	+0.02%	96.75	97.24	96.77	97.77	97.59	90	87 828	16
Роснефть09	20.05.2022 18:40:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснефть10	20.05.2022 18:50:00	95.99	0	0%	95.99	95.99	95.99	95.99	95.99	50	47 995	2
РоснефтьБ1	20.05.2022 18:44:44	N/A			99.39	N/A	N/A	N/A	N/A	0	0	0
РоснефтьБ5	20.05.2022 18:48:08	97	−2.3	−2.32%	99.3	99.06	97	99.06	98.03	2	1 961	2
РоснефтьБ6	20.05.2022 18:40:03	N/A			102	N/A	N/A	N/A	N/A	0	0	0
РоснефтьБ7	20.05.2022 18:50:00	99.5	+0.05	+0.05%	99.45	99.5	99.5	99.5	99.5	11	10 945	1
Роснфт1P1	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P2	20.05.2022 18:50:00	99.34	−0.26	−0.26%	99.6	99.34	99.34	99.36	99.34	532	528 495	7
Роснфт1P3	11.05.2022 09:50:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P4	20.05.2022 18:50:00	97.2	−0.12	−0.12%	97.32	97.66	97.1	97.66	97.24	4 687	4 557 654	31
Роснфт1P5	11.05.2022 16:51:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P6	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P7	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P8	20.05.2022 10:49:42	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P1	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P10	20.05.2022 18:50:01	86.6	+1.89	+2.23%	84.71	83.13	83.13	86.6	85.44	3	2 563	3
Роснфт2P11	23.07.2021 16:43:19	100.04			N/A	100.1	100.01	100.1	100.0486	22	1 622 068	15
Роснфт2P2	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P3	20.05.2022 18:48:08	97.49	+0.04	+0.04%	97.45	97.44	96.5	97.49	96.81	34	32 917	6
Роснфт2P4	20.05.2022 18:48:08	96.9	−0.23	−0.24%	97.13	97.2	96.04	97.2	96.81	24 618	23 831 744	126
Роснфт2P5	20.05.2022 18:50:01	92.89	−0.05	−0.05%	92.94	92.88	92.88	93	92.89	1 228	1 140 685	6
Роснфт2P6	20.05.2022 18:48:31	95.99	0	0%	95.99	95.01	95.01	95.99	95.6	5	4 780	4
Роснфт2P7	01.04.2022 16:12:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P8	20.05.2022 18:50:01	93.01	−0.66	−0.70%	93.67	93	93	93.01	93	67	62 312	6
Роснфт2P9	20.05.2022 18:48:47	92.17	−6.19	−6.29%	98.36	91.96	91.96	92.17	91.98	77	70 822	5
Роснфт3P01	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт3P02	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО10	20.05.2022 10:06:20	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО11	11.05.2022 12:06:55	N/A			96.53	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО12	20.05.2022 16:25:52	N/A			96.53	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО13	06.04.2022 10:08:51	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО14	20.05.2022 10:06:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО2	30.03.2022 11:18:55	N/A			110.8	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО3	20.05.2022 18:50:00	93.06	−0.73	−0.78%	93.79	94.19	93	94.98	93.1	2 065	1 922 551	51
РоснфтБО4	29.04.2022 09:50:03	N/A			109.93	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО8	20.05.2022 10:06:20	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО9	20.05.2022 18:50:00	98.75	+0.38	+0.39%	98.37	98.92	98.51	98.92	98.69	6	5 921	3
РоссетБ1Р1	20.05.2022 18:50:00	99.48	+0.1	+0.10%	99.38	98.89	98.88	100.17	99.07	59	58 451	10
РоссетБ1Р2	20.05.2022 18:48:32	N/A			89.7	N/A	N/A	N/A	N/A	0	0	0
Россети ао	20.05.2022 18:48:42	0.6791	−0.0179	−2.57%	0.697	0.6971	0.6791	0.708	0.6881	35 280 000	24 275 083	2 802
Россети ап	20.05.2022 18:50:03	1.371	−0.032	−2.28%	1.403	1.437	1.35	1.437	1.376	3 300 000	4 542 042	502
Россети СК	20.05.2022 18:50:03	19.46	+0.14	+0.72%	19.32	19.18	19.16	19.9	19.44	3 030	58 899	76
РОССИУМ 01	19.04.2022 09:50:04	N/A			100.05	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ Б1	25.02.2022 18:48:50	N/A			100.65	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P1	20.09.2021 14:12:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P2	20.09.2021 14:13:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P3	20.09.2021 14:13:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P1	20.09.2021 14:13:28	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P2	20.09.2021 14:13:41	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P3	17.02.2022 17:27:34	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РоссЦP01	21.04.2022 10:47:17	N/A			102.37	N/A	N/A	N/A	N/A	0	0	0
РоссЦP02	20.05.2022 18:40:04	N/A			93	N/A	N/A	N/A	N/A	0	0	0
РоссЦБО4	12.05.2022 10:43:28	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РоссЦентр	20.05.2022 18:50:03	0.307	−0.0024	−0.78%	0.3094	0.311	0.3002	0.3188	0.309	105 301 000	32 536 526	2 423
РоссЮг ао	20.05.2022 18:50:03	0.0384	−0.00015	−0.39%	0.03855	0.03815	0.03815	0.03935	0.0388	11 620 000	450 927	98
РоссЮг БО2	20.05.2022 09:52:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ростел -ао	20.05.2022 18:50:03	58.16	−0.85	−1.44%	59.01	58.5	58	59.69	58.41	935 780	54 654 975	4 427
Ростел -ап	20.05.2022 18:50:03	60	−0.9	−1.48%	60.9	61.25	59.5	61.5	60.25	162 510	9 789 570	1 162
Ростел1P1R	20.05.2022 18:48:08	86.94	−7.03	−7.48%	93.97	85.52	85.52	93.39	89.19	22	19 622	8
Ростел1P2R	20.05.2022 18:48:08	100.41	−0.14	−0.14%	100.55	100.31	100.31	100.41	100.34	46	46 154	7
Ростел1P3R	20.05.2022 18:50:01	97.6	−0.08	−0.08%	97.68	97.7	97.6	97.72	97.6	2 039	1 990 093	31
Ростел1P4R	20.05.2022 18:50:01	91.08	−3.33	−3.53%	94.41	90.46	90.46	93.21	91.09	529	481 861	14
Ростел1P5R	20.05.2022 18:50:01	101.68	−0.32	−0.31%	102	101.55	101.5	101.68	101.51	113	114 704	7
Ростел2P1R	20.05.2022 18:48:31	87.33	+2.34	+2.75%	84.99	84.98	84.98	87.33	85.57	4	3 423	3
Ростел2P2R	20.05.2022 18:50:01	83.04	+0.07	+0.08%	82.97	82.6	82.6	85.43	82.98	79	65 551	23
Ростел2P3R	20.05.2022 18:48:32	95.76	+0.46	+0.48%	95.3	95.25	95.25	95.88	95.5	291	277 915	27
Ростел2P4R	20.05.2022 18:48:32	96.73	+1.13	+1.18%	95.6	96.75	96.73	96.75	96.74	4	3 869	2
Ростел2P5R	20.04.2022 15:05:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ростел2P6R	20.05.2022 18:48:32	87.01	−3.58	−3.95%	90.59	87.02	87.01	87.02	87.02	2	1 740	2
Ростел2P7R	20.05.2022 18:50:03	101.5	+0.5	+0.50%	101	101.5	101.5	101.5	101.5	68	69 020	4
РостелБО-1	20.05.2022 18:15:41	N/A			100.99	N/A	N/A	N/A	N/A	0	0	0
РОСЭКСИМБ1	20.05.2022 10:20:47	N/A			95.05	N/A	N/A	N/A	N/A	0	0	0
РоялКапБО4	20.05.2022 18:50:04	98.82	−0.22	−0.22%	99.04	98.4	98	98.82	98.5	105	103 426	15
РоялКапБО5	20.05.2022 18:48:03	85.37	−0.63	−0.73%	86	86	85.37	87.37	86.11	55	47 363	6
РоялКапБО6	20.05.2022 18:50:04	95.96	−1.24	−1.28%	97.2	95.53	95.5	96.8	96.25	42	40 427	10
РСГ-ФинБ01	20.05.2022 18:48:48	95.58	+3.57	+3.88%	92.01	92.5	92.01	95.58	93.55	21	19 646	7
РСГ-ФинБ09	11.05.2022 11:06:44	N/A			95.95	N/A	N/A	N/A	N/A	0	0	0
РСГ-ФинБ11	20.05.2022 18:48:03	96	−2	−2.04%	98	96	96	96	96	1	960	1
РсетВол ао	20.05.2022 18:50:03	0.0312	−0.00075	−2.35%	0.03195	0.0317	0.03105	0.03215	0.03145	56 230 000	1 768 769	385
РСетиЛЭ	20.05.2022 18:50:03	7.85	−0.08	−1.01%	7.93	7.86	7.75	8.3	7.99	1 043 600	8 338 480	938
РСетиЛЭБО3	20.05.2022 18:40:04	N/A			97.18	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭБО4	20.05.2022 18:40:04	N/A			98.4	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭБО5	21.04.2022 10:43:52	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭ-п	20.05.2022 18:50:03	156	−1.65	−1.05%	157.65	158.4	155.9	158.4	156.75	196 620	30 817 489	2 167
РСетиМР ао	20.05.2022 18:50:03	0.941	−0.0175	−1.83%	0.9585	0.9505	0.938	0.9605	0.9465	1 456 000	1 378 107	207
РСетиМР1P1	20.05.2022 18:50:01	98.2	+0.2	+0.20%	98	98.95	98.2	98.95	98.25	388	381 203	10
РСетиМР1P2	20.05.2022 18:50:01	96.4	−0.29	−0.30%	96.69	96.69	93.03	96.79	96.77	513	496 421	12
РСетиМР1P3	20.05.2022 18:48:32	N/A			93.74	N/A	N/A	N/A	N/A	0	0	0
РСетиМРБ5	18.02.2022 10:13:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСетиСЗ ао	20.05.2022 18:50:03	0.02925	−0.00085	−2.82%	0.0301	0.03035	0.02925	0.0305	0.02975	191 410 000	5 698 338	1 007
РСетиЦП ао	20.05.2022 18:50:03	0.1994	−0.0055	−2.68%	0.2049	0.2064	0.1971	0.216	0.2014	404 320 000	81 447 817	4 236
РСетиЦП1P1	20.05.2022 18:50:01	94.39	+1.4	+1.51%	92.99	94.49	92.99	94.5	93.49	44	41 134	7
РСетиЦПБ02	20.05.2022 18:48:31	N/A			97.92	N/A	N/A	N/A	N/A	0	0	0
РСетКубань	20.05.2022 18:50:03	63	−3	−4.55%	66	67	58.7	67	61.1	8 360	510 413	205
РсетСиб ао	20.05.2022 18:48:06	0.29	−0.0065	−2.19%	0.2965	0.299	0.29	0.299	0.2925	3 910 000	1 144 175	109
РСКуб1P01	19.05.2022 09:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ 01Т1	20.05.2022 18:50:01	70.5	+0.05	+0.07%	70.45	70.88	69.23	70.88	69.86	9 844	6 876 850	196
РСХБ 06Т1	17.02.2022 17:27:33	N/A			129.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 07Т1	17.02.2022 17:27:46	N/A			129.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 08Т1	20.05.2022 18:50:00	98.37	−0.13	−0.13%	98.5	98.51	96.71	98.52	98.05	3 952	3 875 127	208
РСХБ 09Т1	20.05.2022 18:50:01	70	−0.58	−0.82%	70.58	70.32	69.58	70.33	70	6 787	4 751 022	65
РСХБ 11В1	20.05.2022 18:27:47	N/A			114	N/A	N/A	N/A	N/A	0	0	0
РСХБ 17	20.05.2022 18:50:00	97	0	0%	97	97	97	97	97	5	4 850	2
РСХБ 18	20.05.2022 18:40:03	N/A			99.4	N/A	N/A	N/A	N/A	0	0	0
РСХБ 20	20.05.2022 18:48:08	100.75	+0.54	+0.54%	100.21	100.46	100.45	100.8	100.64	20	20 127	11
РСХБ 21	20.05.2022 18:48:08	96.97	−0.03	−0.03%	97	90.14	90.14	96.97	93.18	18	16 772	7
РСХБ 22	20.05.2022 18:48:08	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РСХБ 23	20.05.2022 18:50:00	98.99	+1.98	+2.04%	97.01	98.99	98.99	98.99	98.99	1	990	1
РСХБ 24	20.05.2022 18:48:08	100.57	−0.97	−0.96%	101.54	101.2	100.57	101.2	100.58	102	102 594	3
РСХБ 25	20.05.2022 10:42:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РСХБ 26	20.05.2022 14:05:30	N/A			125	N/A	N/A	N/A	N/A	0	0	0
РСХБ 2Р10	20.05.2022 18:50:02	92	0	0%	92	92	92	92	92	10	9 200	1
РСХБ 2Р14	20.05.2022 18:48:53	90.15	−3.24	−3.47%	93.39	93	90	93	90.01	707	636 371	7
РСХБ 31Т1	17.02.2022 17:27:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ Б01R	20.05.2022 18:48:31	97.4	+0.05	+0.05%	97.35	97.34	96.81	97.42	97.02	1 040	1 008 986	24
РСХБ Б01RS	20.05.2022 12:16:46	N/A			92	N/A	N/A	N/A	N/A	0	0	0
РСХБ Б02RP	20.05.2022 18:50:01	95.23	−0.27	−0.28%	95.5	95.5	95.23	95.5	95.37	516	492 111	28
РСХБ Б03RP	20.05.2022 18:50:02	91.99	−0.01	−0.01%	92	91.99	91.53	92	91.8	332	304 767	29
РСХБ Б04RP	20.05.2022 18:50:02	90.98	+0.16	+0.18%	90.82	90.95	90.4	91.14	90.84	682	619 536	112
РСХБ БО10Р	20.05.2022 18:50:01	92	+0.12	+0.13%	91.88	92.05	92	92.05	92	11	10 121	3
РСХБ БО13	20.05.2022 18:50:00	97.25	+5.52	+6.02%	91.73	97.25	97.25	97.25	97.25	1 031	1 002 648	1
РСХБ БО14	20.05.2022 18:48:08	97.5	0	0%	97.5	97.52	97.5	97.52	97.5	17 013	16 587 677	6
РСХБ БО15	20.05.2022 18:24:40	N/A			99.52	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО17	20.05.2022 18:48:08	N/A			95.91	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО-6Р	20.05.2022 18:50:01	98.3	−0.06	−0.06%	98.36	98.32	97.88	98.34	98.12	3 403	3 338 901	51
РСХБ БО-7Р	19.05.2022 11:37:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО8	30.03.2022 17:52:14	N/A			111.19	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО9	20.05.2022 18:50:00	90.01	−3.99	−4.24%	94	95.27	90.01	95.27	92.64	2	1 853	2
РСХБ С01Е1	20.05.2022 10:04:09	N/A			59.7	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р11	20.05.2022 18:48:33	N/A			96.54	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р1RIB	17.02.2022 17:27:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р2RIB	17.02.2022 17:27:52	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р6RIB	20.05.2022 18:48:32	92.43	−1.07	−1.14%	93.5	93.5	92	93.5	92.22	129	118 960	59
РСЭКСМБ1Р1	20.05.2022 18:50:00	99.9999	0	0%	99.9999	99.9999	99.9999	99.9999	99.9999	1	62 403	1
РСЭКСМБ2Р1	20.04.2022 13:19:14	N/A			87.24	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р2	20.05.2022 18:48:32	N/A			92.3	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р3	16.05.2022 17:43:36	N/A			71.2	N/A	N/A	N/A	N/A	0	0	0
Рубеж 1P1	20.05.2022 18:48:31	98.69	−0.16	−0.16%	98.85	99.18	97	99.58	98.07	902	884 626	105
РУСАБрБ1P1	20.05.2022 18:50:01	100.5	+0.06	+0.06%	100.44	100.05	99.5	101.12	100.4	3 875	3 890 656	45
РУСАБрБ1P2	20.05.2022 18:50:01	96.25	−0.06	−0.06%	96.31	94.09	94.09	96.26	96.04	220	211 289	34
РУСАБрБ1P3	20.05.2022 18:50:01	98.14	−0.01	−0.01%	98.15	98.34	97.97	98.34	98.17	10 189	10 002 592	29
РУСАБрБ1P4	20.05.2022 18:48:31	97.07	+0.08	+0.08%	96.99	97.06	96.5	97.11	96.8	636	615 618	77
РУСАБрБ2P1	20.05.2022 18:50:01	94	+1.23	+1.33%	92.77	91.24	91.24	94.15	93.18	2 326	2 167 406	98
РусАква ао	20.05.2022 18:50:03	425.5	−1.5	−0.35%	427	426	424	427	425	5 639	2 396 484	541
РусАква1Р1	20.05.2022 18:50:02	91.84	+0.94	+1.03%	90.9	91.61	90.6	92.11	91.88	8 278	7 605 493	295
РУСАЛ ао	20.05.2022 18:50:03	60.985	−2.14	−3.39%	63.125	63.11	60.8	63.395	61.93	5 895 210	365 048 003	23 851
РУСАЛБрБ01	20.05.2022 18:50:00	64.96	−1.98	−2.96%	66.94	66.89	64.96	66.89	66.25	3	1 987	2
РусГидро	20.05.2022 18:50:03	0.778	−0.0165	−2.08%	0.7945	0.7995	0.7712	0.7998	0.7822	68 236 000	53 373 244	5 102
РусГидро07	20.05.2022 17:04:58	N/A			94.47	N/A	N/A	N/A	N/A	0	0	0
РусГидро08	20.05.2022 18:40:03	96.61	+3.62	+3.89%	92.99	96.61	96.61	96.61	96.61	9	8 695	1
РусГидро09	20.05.2022 18:47:55	N/A			96.27	N/A	N/A	N/A	N/A	0	0	0
Русгрэйн	20.05.2022 18:50:03	20.06	−0.15	−0.74%	20.21	19.82	19.82	20.55	20.208	376 400	7 606 330	2 145
РуСол клА	20.05.2022 16:05:18	N/A			100.01	N/A	N/A	N/A	N/A	0	0	0
РуСол клБ	20.05.2022 18:40:04	94	+0.3	+0.32%	93.7	94	94	94	94	2	1 592	1
РуСол клВ	17.01.2022 15:05:13	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Русолово	20.05.2022 18:50:03	7.99	−0.12	−1.48%	8.11	8.105	7.96	8.105	8.03	342 000	2 745 684	410
Русполимет	25.01.2021 18:48:49	0.7495	+0.003	+0.40%	0.7465	0.746	0.743	0.7495	0.7465	3 161 000	2 359 857	203
РуссНфт ао	20.05.2022 18:50:03	98	+0.8	+0.82%	97.2	98.6	97	105.8	101	601 698	60 759 956	6 124
РынокДМет	25.02.2022 18:45:03	255	−25	−8.93%	280	257.5	251	265	258	77	19 862	15
РязЭнСб	20.05.2022 18:50:03	20.8	−0.42	−1.98%	21.22	21.38	20.08	21.38	20.68	150 000	3 102 250	327
СамарОбл12	20.05.2022 18:48:08	97.47	−0.88	−0.89%	98.35	96.39	95.11	99.96	96.4	85	61 455	33
СамарОбл13	20.05.2022 18:48:08	98.75	+0.15	+0.15%	98.6	98.75	98.75	98.75	98.75	1	642	1
СамарОбл14	20.05.2022 18:48:08	90.3	−3.34	−3.57%	93.64	90.3	90.3	90.3	90.3	13	9 391	1
СамарОбл15	20.05.2022 18:48:32	87	−4.94	−5.37%	91.94	86.29	86.28	89.99	86.68	304	263 497	7
СамарЭн-ао	20.05.2022 18:48:20	1.262	0	0%	1.262	1.264	1.254	1.286	1.274	161 000	205 154	33
СамарЭн-ап	20.05.2022 18:48:20	1.258	+0.002	+0.16%	1.256	1.256	1.22	1.258	1.242	119 000	147 706	22
Самолет 01	20.05.2022 10:00:02	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Самолет ао	20.05.2022 18:50:03	2 310	−58	−2.45%	2 368	2 368	2 280	2 392	2 320	16 212	37 611 059	2 480
Самолет1P4	20.05.2022 11:50:02	N/A			98.13	N/A	N/A	N/A	N/A	0	0	0
Самолет1P5	20.05.2022 18:50:01	100.08	−0.06	−0.06%	100.14	100.12	100.07	100.12	100.1	107	107 105	5
Самолет1P6	20.05.2022 18:50:01	98.2	−0.19	−0.19%	98.39	98.2	98.01	98.39	98.16	1 131	1 110 246	34
Самолет1P7	20.05.2022 18:50:01	98	−0.2	−0.20%	98.2	98.45	97.8	98.45	97.9	2 116	2 071 517	205
Самолет1P8	20.05.2022 18:50:01	96	−0.02	−0.02%	96.02	96.45	95.31	96.45	95.77	9 519	9 115 965	309
Самолет1P9	20.05.2022 18:50:02	87.92	−0.87	−0.98%	88.79	88.43	87.09	88.96	87.6	16 197	14 188 969	445
СамолетP10	20.05.2022 18:50:02	86.25	−0.74	−0.85%	86.99	86.39	85.4	87.24	86.19	18 352	15 817 610	254
СамолетP11	20.05.2022 18:50:03	91.58	+0.72	+0.79%	90.86	90.9	89.13	91.77	90.55	9 432	8 540 777	302
СамолетБП2	20.05.2022 18:50:01	98.09	−1.11	−1.12%	99.2	99.48	98.03	99.65	99.36	93	92 401	35
СаратНПЗ	20.05.2022 18:50:03	8 650	−100	−1.14%	8 750	8 700	8 650	8 800	8 750	9	78 650	9
СаратНПЗ-п	20.05.2022 18:50:03	14 160	+80	+0.57%	14 080	14 020	14 020	14 360	14 220	396	5 633 140	205
СаратОбл17	20.05.2022 18:48:08	93.1	−0.32	−0.34%	93.42	93.15	93	93.48	93.01	3 318	3 086 134	43
СаратЭн-ао	20.05.2022 18:50:03	0.125	−0.0018	−1.42%	0.1268	0.127	0.125	0.127	0.1266	1 080 000	136 726	17
СаратЭн-ап	20.05.2022 18:48:39	0.1036	0	0%	0.1036	0.1038	0.1022	0.1048	0.1036	340 000	35 214	18
Сахэнер ао	20.05.2022 18:50:03	2.94	−0.02	−0.68%	2.96	2.935	2.91	2.97	2.94	51 000	150 034	48
Сбер Sb01G	20.05.2022 18:50:02	95.4	+0.1	+0.10%	95.3	94.8	94.8	95.58	95.76	21 330	20 321 765	148
Сбер Sb12R	20.05.2022 18:50:01	99.2	−0.03	−0.03%	99.23	99.03	99.03	99.27	99.17	30 923	30 665 851	153
Сбер Sb15R	20.05.2022 18:50:01	90.95	+0.01	+0.01%	90.94	90.9	90.57	91.3	90.9	148 109	134 623 560	175
Сбер Sb16R	20.05.2022 18:48:32	90.22	−0.65	−0.72%	90.87	89.71	89.71	90.8	90.66	31 723	28 759 144	85
Сбер Sb17R	20.05.2022 18:50:02	91.48	+0.27	+0.30%	91.21	90.96	90.95	91.65	91.24	11 614	10 596 800	101
Сбер Sb18R	20.05.2022 18:50:02	96.04	−0.16	−0.17%	96.2	96.29	95.91	96.3	96.08	3 667	3 521 428	226
Сбер Sb19R	20.05.2022 18:50:02	91	+0.18	+0.20%	90.82	91.13	90.56	91.25	90.93	12 126	11 025 659	156
Сбер Sb20R	08.04.2022 15:21:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb22R	20.05.2022 18:50:02	94.78	+0.07	+0.07%	94.71	94.99	94.53	94.99	94.55	1 967	1 859 872	36
Сбер Sb23R	19.05.2022 16:01:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb24R	20.05.2022 18:50:02	92.9	+0.12	+0.13%	92.78	93.48	92.7	93.48	92.83	16 367	15 187 131	68
Сбер Sb25R	20.05.2022 18:50:02	86.54	−1.11	−1.27%	87.65	87.64	86.17	88	87.13	1 028	895 676	46
Сбер Sb26R	13.04.2022 15:59:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb27R	20.05.2022 18:50:02	87.22	+0.01	+0.01%	87.21	87.81	85.25	87.81	85.41	8 299	7 087 782	35
Сбер Sb28R	11.04.2022 13:57:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb29R	20.05.2022 18:50:02	86.96	−0.88	−1.00%	87.84	86.97	86.15	86.97	86.74	2 177	1 888 333	17
Сбер Sb30R	11.04.2022 13:58:12	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb32R	20.05.2022 18:50:02	94.35	+0.15	+0.16%	94.2	94.3	94.07	94.4	94.31	8 691	8 185 110	97
Сбер Sb34R	11.04.2022 13:58:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb38R	19.05.2022 16:01:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb39R	08.04.2022 12:42:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер SbD1R	20.05.2022 18:48:33	75.11	−0.09	−0.12%	75.2	74.05	74	75.2	74.93	52 900	39 636 652	71
Сбер2СУБ2R	20.05.2022 18:50:02	66	−3	−4.35%	69	68	66	68	67	2	13 400 000	2
Сбер2СУБ3R	20.05.2022 10:23:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберАрБиз2	20.05.2022 17:48:10	N/A			200 000	N/A	N/A	N/A	N/A	0	0	0
СберАрБиз3	20.05.2022 18:45:01	935	0	0%	935	935	930	935	935	229	214 065	5
СберБ Б16R	20.05.2022 18:50:01	96.79	+0.01	+0.01%	96.78	96.67	96.64	96.93	96.7	215	207 900	36
СберБ Б50R	20.04.2022 12:55:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберБ БО6R	20.05.2022 18:50:01	95.3	−0.59	−0.62%	95.89	95.89	94.79	95.89	95.09	14 819	14 092 113	231
Сбербанк	20.05.2022 18:50:03	122.2	−3.4	−2.71%	125.6	126.06	121.05	127	123.38	39 288 280	4 854 130 254	105 716
Сбербанк-п	20.05.2022 18:55:23	119.94	−2.87	−2.34%	122.81	123.4	118.38	124.7	120.3	4 817 130	580 388 690	21 662
СберИОС100	20.05.2022 11:51:51	N/A			105	N/A	N/A	N/A	N/A	0	0	0
СберИОС101	20.05.2022 18:03:19	N/A			101.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС105	20.05.2022 18:22:20	N/A			99.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС106	20.05.2022 11:51:51	N/A			115.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС107	20.05.2022 18:48:31	101	0	0%	101	100	100	101	100.55	66	66 360	5
СберИОС112	20.05.2022 18:40:04	N/A			72	N/A	N/A	N/A	N/A	0	0	0
СберИОС113	20.05.2022 14:55:11	N/A			103.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС115	20.05.2022 18:22:20	N/A			94.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС116	20.05.2022 18:40:00	105.5	+1.2	+1.15%	104.3	105.5	105.5	105.5	105.5	1 800	1 899 000	2
СберИОС117	20.05.2022 17:38:18	N/A			101	N/A	N/A	N/A	N/A	0	0	0
СберИОС118	20.05.2022 18:40:00	101.9	+1.4	+1.39%	100.5	101.9	101.9	101.9	101.9	1	1 019	1
СберИОС119	20.05.2022 11:51:51	N/A			71.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС121	20.05.2022 13:46:54	N/A			96.49	N/A	N/A	N/A	N/A	0	0	0
СберИОС123	20.05.2022 18:40:04	76.3	−8.7	−10.24%	85	72.81	72.81	76.33	74.54	1 087	810 237	6
СберИОС127	20.05.2022 18:40:04	N/A			81.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС129	20.05.2022 18:40:04	103.6	−3.5	−3.27%	107.1	103.6	103.6	103.6	103.6	2 396	2 482 256	3
СберИОС130	20.05.2022 18:40:00	100.8	+1.3	+1.31%	99.5	100.8	100.8	100.8	100.8	1	1 008	1
СберИОС131	20.05.2022 11:51:51	N/A			108.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС132	20.05.2022 18:22:20	N/A			125.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС133	20.05.2022 17:38:10	N/A			102.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС134	20.05.2022 18:22:20	N/A			94.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС135	20.05.2022 18:48:31	97	+1	+1.04%	96	96	96	97	96.67	15	14 500	2
СберИОС139	20.05.2022 18:25:31	N/A			96	N/A	N/A	N/A	N/A	0	0	0
СберИОС142	20.05.2022 18:22:20	N/A			113.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС143	20.05.2022 18:22:20	N/A			99.51	N/A	N/A	N/A	N/A	0	0	0
СберИОС144	20.05.2022 18:40:01	100.9	+2.6	+2.64%	98.3	100.9	100.9	100.9	100.9	970	978 730	1
СберИОС145	20.05.2022 18:22:20	N/A			75.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС146	20.05.2022 18:40:51	N/A			71	N/A	N/A	N/A	N/A	0	0	0
СберИОС15	20.05.2022 18:48:08	N/A			94.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС150	20.05.2022 18:40:04	N/A			95	N/A	N/A	N/A	N/A	0	0	0
СберИОС153	20.05.2022 18:40:04	72.11	−0.4	−0.55%	72.51	68.52	68.52	72.11	70.32	10	7 032	3
СберИОС156	20.05.2022 18:50:01	71.3	−0.7	−0.97%	72	71.3	71.3	71.3	71.3	100	71 300	1
СберИОС157	20.05.2022 17:18:11	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС160	20.05.2022 17:08:46	N/A			72	N/A	N/A	N/A	N/A	0	0	0
СберИОС162	20.05.2022 18:22:20	N/A			99.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС163	20.05.2022 18:40:01	80.51	−0.49	−0.60%	81	80.6	80.51	80.6	80.51	765	615 902	2
СберИОС164	20.05.2022 18:50:01	83.7	−16.3	−16.30%	100	83.7	83.7	83.7	83.7	59	49 383	1
СберИОС171	20.05.2022 18:40:04	73.6	−1.3	−1.74%	74.9	73.6	73.6	73.6	73.6	1	736	1
СберИОС172	20.05.2022 18:40:04	N/A			67.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС173	20.05.2022 11:51:51	N/A			77.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС175	20.05.2022 18:40:04	90.4	−2.91	−3.12%	93.31	90.5	90.4	90.5	90.41	1 434	1 296 437	3
СберИОС176	20.05.2022 18:22:20	N/A			69.21	N/A	N/A	N/A	N/A	0	0	0
СберИОС177	20.05.2022 18:40:04	N/A			90.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС180	20.05.2022 18:40:06	83.81	−4.99	−5.62%	88.8	83.81	83.81	83.81	83.81	50	41 905	1
СберИОС181	20.05.2022 18:22:37	N/A			59.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС182	20.05.2022 11:51:51	N/A			73.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС187	20.05.2022 18:40:04	76.7	−0.2	−0.26%	76.9	76.7	76.7	76.7	76.7	135	103 545	1
СберИОС188	20.05.2022 13:52:28	N/A			81	N/A	N/A	N/A	N/A	0	0	0
СберИОС191	20.05.2022 18:22:20	N/A			89.41	N/A	N/A	N/A	N/A	0	0	0
СберИОС192	20.05.2022 18:22:20	N/A			73.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС193	20.05.2022 18:50:01	87	0	0%	87	87	87	87	87	350	304 500	1
СберИОС20	20.05.2022 18:22:20	N/A			95.99	N/A	N/A	N/A	N/A	0	0	0
СберИОС200	20.05.2022 18:40:06	91	+0.2	+0.22%	90.8	90.79	90.79	91.01	90.98	132	120 090	5
СберИОС204	20.05.2022 18:50:01	93.9	+0.1	+0.11%	93.8	93.9	93.9	93.9	93.9	3	2 817	3
СберИОС206	20.05.2022 11:52:02	N/A			84.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС207	20.05.2022 11:51:51	N/A			96.55	N/A	N/A	N/A	N/A	0	0	0
СберИОС208	20.05.2022 18:48:32	86	+0.1	+0.12%	85.9	85.89	85.89	86.01	85.96	2 618	2 250 478	7
СберИОС210	20.05.2022 18:48:32	80.8	−0.4	−0.49%	81.2	80.8	80.8	80.8	80.8	5 620	4 540 960	7
СберИОС211	20.05.2022 11:51:51	N/A			79.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС212	20.05.2022 11:51:51	N/A			85.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС213	20.05.2022 18:40:06	92.2	−1.01	−1.08%	93.21	92.2	92.2	92.2	92.2	200	184 400	1
СберИОС214	20.05.2022 11:52:03	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС215	20.05.2022 11:51:51	N/A			79.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС216	20.05.2022 18:40:04	N/A			89.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС217	20.05.2022 11:51:51	N/A			74.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС218	20.05.2022 18:40:06	92.3	−0.3	−0.32%	92.6	92.3	92.3	92.3	92.3	2 386	2 202 278	3
СберИОС219	20.05.2022 18:40:00	82	−1.5	−1.80%	83.5	82	82	82	82	954	782 280	1
СберИОС220	20.05.2022 11:51:51	N/A			85.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС223	20.05.2022 18:22:20	N/A			100.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС224	20.05.2022 18:40:04	81	−0.4	−0.49%	81.4	81	81	81	81	3 000	2 430 000	3
СберИОС226	20.05.2022 11:52:02	N/A			86.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС227	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС229	20.05.2022 18:40:04	94.8	−0.3	−0.32%	95.1	94.8	94.8	94.8	94.8	4 585	4 346 580	5
СберИОС230	20.05.2022 11:53:22	N/A			81.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС231	20.05.2022 11:51:51	N/A			85.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС232	20.05.2022 11:52:02	N/A			86.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС233	20.05.2022 11:51:51	N/A			84.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС239	20.05.2022 11:51:51	N/A			87.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС241	20.05.2022 18:40:04	92.6	−2.4	−2.53%	95	92.6	92.6	92.6	92.6	1 317	1 219 542	2
СберИОС242	20.05.2022 11:51:51	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС244	20.05.2022 11:52:02	N/A			89	N/A	N/A	N/A	N/A	0	0	0
СберИОС245	20.05.2022 18:40:04	N/A			77.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС246	20.05.2022 11:51:51	N/A			79.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС248	20.05.2022 11:51:51	N/A			71.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС250	20.05.2022 11:52:02	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СберИОС252	20.05.2022 18:40:04	N/A			79.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС253	20.05.2022 18:40:04	76.4	0	0%	76.4	76.4	76.4	76.4	76.4	8 015	6 123 460	9
СберИОС254	20.05.2022 11:53:56	N/A			76.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС256	20.05.2022 11:51:51	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС257	20.05.2022 11:51:51	N/A			91	N/A	N/A	N/A	N/A	0	0	0
СберИОС259	20.05.2022 11:55:08	N/A			86.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС26	20.05.2022 17:45:40	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС260	20.05.2022 18:03:04	N/A			87	N/A	N/A	N/A	N/A	0	0	0
СберИОС264	20.05.2022 11:54:55	N/A			80.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС265	20.05.2022 18:40:06	91.2	−3.7	−3.90%	94.9	91.2	91.2	91.2	91.2	1 528	1 393 536	2
СберИОС266	20.05.2022 18:03:13	N/A			86.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС267	20.05.2022 17:53:39	N/A			82.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС269	20.05.2022 11:51:51	N/A			82.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС270	20.05.2022 18:40:04	N/A			75.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС271	20.05.2022 18:48:32	95.12	−5.88	−5.82%	101	95.29	95.12	95.29	95.21	4	3 808	2
СберИОС272	20.05.2022 18:40:04	80.5	−0.5	−0.62%	81	80.5	80.5	80.5	80.5	1 220	982 100	2
СберИОС273	20.05.2022 18:40:04	80.7	−0.5	−0.62%	81.2	80.7	80.7	80.7	80.7	110	88 770	2
СберИОС274	20.05.2022 11:51:51	N/A			72.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС276	20.05.2022 18:40:00	84.3	−1.6	−1.86%	85.9	84.3	84.3	84.3	84.3	954	804 222	1
СберИОС277	20.05.2022 11:51:51	N/A			75.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС278	20.05.2022 18:03:11	N/A			81.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС279	20.05.2022 18:40:04	81.9	−0.6	−0.73%	82.5	81.9	81.9	81.9	81.9	419	343 161	1
СберИОС280	20.05.2022 18:48:32	N/A			81	N/A	N/A	N/A	N/A	0	0	0
СберИОС282	20.05.2022 18:40:04	N/A			71.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС283	20.05.2022 12:55:38	N/A			77.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС284	20.05.2022 18:40:04	N/A			76.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС285	20.05.2022 13:02:03	N/A			76.57	N/A	N/A	N/A	N/A	0	0	0
СберИОС286	20.05.2022 11:52:02	N/A			80.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС287	20.05.2022 13:04:27	N/A			84.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС288	20.05.2022 11:54:00	N/A			72.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС290	20.05.2022 18:40:04	82.4	−0.3	−0.36%	82.7	82.4	82.4	82.4	82.4	153	126 072	1
СберИОС291	20.05.2022 11:51:51	N/A			76.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС292	20.05.2022 18:48:32	81	−1.1	−1.34%	82.1	81	81	81	81	1 500	1 215 000	2
СберИОС293	20.05.2022 11:51:51	N/A			79.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС294	20.05.2022 11:51:51	N/A			71.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС295	20.05.2022 17:50:34	N/A			77.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС296	20.05.2022 11:53:59	N/A			74.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС297	20.05.2022 11:52:08	N/A			68	N/A	N/A	N/A	N/A	0	0	0
СберИОС298	20.05.2022 16:51:40	N/A			70.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС299	20.05.2022 11:51:51	N/A			86.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС301	20.05.2022 11:51:51	N/A			69	N/A	N/A	N/A	N/A	0	0	0
СберИОС302	20.05.2022 18:40:04	72.1	+0.2	+0.28%	71.9	72.1	72.1	72.1	72.1	150	108 150	1
СберИОС303	20.05.2022 11:55:04	N/A			92.25	N/A	N/A	N/A	N/A	0	0	0
СберИОС304	20.05.2022 18:40:04	76.7	−0.4	−0.52%	77.1	76.7	76.7	76.7	76.7	149	114 283	1
СберИОС305	20.05.2022 18:40:00	75.4	−0.7	−0.92%	76.1	75.4	75.4	75.4	75.4	2 001	1 508 754	3
СберИОС306	20.05.2022 11:52:08	N/A			76.01	N/A	N/A	N/A	N/A	0	0	0
СберИОС307	20.05.2022 18:40:04	72.8	−0.5	−0.68%	73.3	72.8	72.8	72.8	72.8	477	347 256	1
СберИОС308	20.05.2022 11:51:51	N/A			70.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС309	20.05.2022 11:51:51	N/A			75.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС31	20.05.2022 18:40:04	N/A			107.71	N/A	N/A	N/A	N/A	0	0	0
СберИОС310	20.05.2022 11:51:51	N/A			65.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС311	20.05.2022 18:40:06	67.9	0	0%	67.9	67.9	67.9	67.9	67.9	213	144 627	1
СберИОС312	20.05.2022 13:03:37	N/A			71.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС314	20.05.2022 13:04:37	N/A			78	N/A	N/A	N/A	N/A	0	0	0
СберИОС315	20.05.2022 18:40:04	67.5	0	0%	67.5	67.5	67.5	67.5	67.5	601	405 675	1
СберИОС316	20.05.2022 18:40:04	N/A			72.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС318	20.05.2022 18:40:04	76.4	−0.1	−0.13%	76.5	76	76	76.4	76.4	2 658	2 030 708	5
СберИОС319	20.05.2022 18:40:06	75.5	−0.7	−0.92%	76.2	75.5	75.5	75.5	75.5	1 099	829 745	2
СберИОС320	20.05.2022 18:40:00	N/A			99.69	N/A	N/A	N/A	N/A	0	0	0
СберИОС321	20.05.2022 11:51:51	N/A			95	N/A	N/A	N/A	N/A	0	0	0
СберИОС322	20.05.2022 14:29:13	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СберИОС323	20.05.2022 11:54:59	N/A			67.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС324	20.05.2022 11:51:51	N/A			65	N/A	N/A	N/A	N/A	0	0	0
СберИОС325	20.05.2022 11:51:51	N/A			79	N/A	N/A	N/A	N/A	0	0	0
СберИОС327	20.05.2022 18:40:04	69.4	+0.2	+0.29%	69.2	65.01	65.01	69.4	69.39	413	286 578	4
СберИОС329	20.05.2022 11:51:51	N/A			80.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС330	20.05.2022 11:51:51	N/A			80.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС331	20.05.2022 18:40:00	70.4	0	0%	70.4	70.5	70.4	70.5	70.5	1 002	706 408	2
СберИОС332	20.05.2022 11:51:51	N/A			73.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС333	20.05.2022 11:51:51	N/A			67.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС334	20.05.2022 11:51:51	N/A			70.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС335	20.05.2022 14:29:11	N/A			86.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС336	20.05.2022 18:40:04	N/A			68.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС338	20.05.2022 11:53:22	N/A			75.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС340	20.05.2022 18:40:00	78.4	−0.7	−0.88%	79.1	78.4	78.4	78.4	78.4	500	392 000	1
СберИОС341	20.05.2022 18:40:05	68.6	+0.8	+1.18%	67.8	68.6	68.6	68.6	68.6	200	137 200	1
СберИОС342	20.05.2022 18:40:01	75.4	−0.7	−0.92%	76.1	75.4	75.4	75.4	75.4	200	150 800	1
СберИОС343	20.05.2022 18:21:15	N/A			85.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС345	20.05.2022 18:40:04	67.2	0	0%	67.2	65.86	65.86	67.2	66.86	399	266 788	3
СберИОС346	20.05.2022 11:51:51	N/A			71.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС348	20.05.2022 11:51:51	N/A			69.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС349	20.05.2022 11:51:51	N/A			78.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС351	20.05.2022 11:51:51	N/A			84.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС352	20.05.2022 11:51:51	N/A			73	N/A	N/A	N/A	N/A	0	0	0
СберИОС353	20.05.2022 18:40:00	70.6	−0.3	−0.42%	70.9	70.6	70.6	70.6	70.6	650	458 900	1
СберИОС354	20.05.2022 11:53:22	N/A			77	N/A	N/A	N/A	N/A	0	0	0
СберИОС355	20.05.2022 11:51:51	N/A			42.81	N/A	N/A	N/A	N/A	0	0	0
СберИОС356	20.05.2022 11:51:51	N/A			72	N/A	N/A	N/A	N/A	0	0	0
СберИОС357	20.05.2022 11:52:06	N/A			65.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС358	20.05.2022 18:40:05	N/A			66	N/A	N/A	N/A	N/A	0	0	0
СберИОС359	20.05.2022 11:51:51	N/A			72.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС360	20.05.2022 11:51:51	N/A			70.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС361	20.05.2022 11:51:51	N/A			95.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС362	20.05.2022 18:40:01	N/A			101	N/A	N/A	N/A	N/A	0	0	0
СберИОС363	20.05.2022 11:51:51	N/A			64	N/A	N/A	N/A	N/A	0	0	0
СберИОС364	20.05.2022 11:51:51	N/A			76.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС365	20.05.2022 11:51:51	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС366	20.05.2022 11:53:22	N/A			74.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС367	20.05.2022 11:51:51	N/A			65	N/A	N/A	N/A	N/A	0	0	0
СберИОС368	20.05.2022 11:51:51	N/A			74	N/A	N/A	N/A	N/A	0	0	0
СберИОС369	20.05.2022 11:51:51	N/A			69.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС370	20.05.2022 18:40:05	N/A			72.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС371	20.05.2022 18:40:05	N/A			50.11	N/A	N/A	N/A	N/A	0	0	0
СберИОС372	20.05.2022 18:48:32	N/A			99.01	N/A	N/A	N/A	N/A	0	0	0
СберИОС373	19.05.2022 11:00:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС374	20.05.2022 11:51:51	N/A			66.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС375	20.05.2022 11:51:51	N/A			72.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС376	20.05.2022 11:53:22	N/A			66.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС377	20.05.2022 11:51:51	N/A			76.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС378	20.05.2022 11:51:51	N/A			72.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС379	20.05.2022 18:40:05	77	−1.6	−2.04%	78.6	77	77	77	77	61	46 970	1
СберИОС380	20.05.2022 18:40:05	N/A			69.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС381	20.05.2022 11:52:09	N/A			80.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС382	20.05.2022 11:51:51	N/A			70.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС383	20.05.2022 11:51:51	N/A			73.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС384	20.05.2022 14:39:45	N/A			69.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС385	20.05.2022 11:51:51	N/A			71.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС386	20.05.2022 11:51:51	N/A			65.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС387	20.05.2022 11:51:51	N/A			68.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС388	20.05.2022 18:40:05	N/A			96.96	N/A	N/A	N/A	N/A	0	0	0
СберИОС389	20.05.2022 11:51:51	N/A			76.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС39	20.05.2022 18:50:01	132.5	+0.5	+0.38%	132	132.1	131.3	132.5	132	1 118	1 475 750	6
СберИОС390	20.05.2022 11:51:51	N/A			80.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС391	20.05.2022 11:51:51	N/A			76.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС392	20.05.2022 11:51:51	N/A			83.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС393	20.05.2022 11:51:51	N/A			80.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС394	20.05.2022 11:51:51	N/A			85.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС395	20.05.2022 18:40:05	N/A			90.67	N/A	N/A	N/A	N/A	0	0	0
СберИОС396	20.05.2022 18:40:05	N/A			78.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС397	20.05.2022 13:01:52	N/A			78.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС399	20.05.2022 17:21:49	N/A			80.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС400	20.05.2022 18:40:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС401	20.05.2022 11:51:51	N/A			82.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС402	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС404	20.05.2022 11:51:51	N/A			74.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС405	20.05.2022 11:51:51	N/A			82.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС409	20.05.2022 11:51:51	N/A			67.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС410	20.05.2022 11:51:51	N/A			79.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС412	20.05.2022 18:40:00	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СберИОС413	20.05.2022 11:51:51	N/A			81.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС414	20.05.2022 18:40:05	N/A			60.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС416	20.05.2022 11:51:51	N/A			92.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС417	20.05.2022 11:51:51	N/A			78.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС418	20.05.2022 11:51:51	N/A			70.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС419	20.05.2022 11:51:51	N/A			76.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС420	20.05.2022 11:51:51	N/A			56.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС421	20.05.2022 11:51:51	N/A			69.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС422	20.05.2022 18:48:32	94	−5.99	−5.99%	99.99	93.53	91.6	94	92.85	1 748	1 622 943	8
СберИОС423	20.05.2022 18:40:05	N/A			80.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС424	20.05.2022 18:50:02	93.8	+2.59	+2.84%	91.21	90.87	90.87	93.8	91.17	446	406 628	6
СберИОС425	20.05.2022 11:51:51	N/A			52.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС426	20.05.2022 11:51:51	N/A			62.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС427	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС429	20.05.2022 11:51:51	N/A			74.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС430	20.05.2022 11:51:51	N/A			62.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС431	20.05.2022 18:40:00	N/A			64.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС432	20.05.2022 11:51:51	N/A			74.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС433	20.05.2022 18:40:00	N/A			70.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС434	20.05.2022 11:51:51	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС435	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС436	20.05.2022 11:51:51	N/A			93.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС437	20.05.2022 11:51:51	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС438	20.05.2022 18:40:00	N/A			89.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС439	19.05.2022 10:56:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС44	20.05.2022 18:48:09	124.8	−0.2	−0.16%	125	123.8	123.8	124.8	124.3	1 912	2 376 608	4
СберИОС440	20.05.2022 11:51:51	N/A			77.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС441	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС442	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС443	20.05.2022 18:40:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС444	20.05.2022 11:51:51	N/A			94.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС445	20.05.2022 11:51:51	N/A			79.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС446	20.05.2022 11:51:51	N/A			71.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС447	20.05.2022 11:51:51	N/A			52	N/A	N/A	N/A	N/A	0	0	0
СберИОС448	20.05.2022 11:51:51	N/A			138.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС449	20.05.2022 11:51:51	N/A			52.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС45	20.05.2022 17:45:36	N/A			154.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС450	20.05.2022 18:40:05	N/A			84.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС451	20.05.2022 11:51:51	N/A			76.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС452	20.05.2022 18:40:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС453	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС454	20.05.2022 11:51:51	N/A			77.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС455	20.05.2022 11:51:51	N/A			75	N/A	N/A	N/A	N/A	0	0	0
СберИОС456	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС457	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС458	20.05.2022 18:40:00	N/A			85.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС459	20.05.2022 11:51:51	N/A			87.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС46	20.05.2022 17:45:34	N/A			132.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС460	20.05.2022 11:51:51	N/A			79.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС461	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС462	20.05.2022 11:51:51	N/A			63.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС463	20.05.2022 11:51:51	N/A			60.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС464	20.05.2022 18:40:00	N/A			76.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС465	20.05.2022 11:51:51	N/A			68.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС466	20.05.2022 11:51:51	N/A			73.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС467	20.05.2022 11:51:51	N/A			77.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС468	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС469	19.05.2022 17:32:20	N/A			210	N/A	N/A	N/A	N/A	0	0	0
СберИОС47	20.05.2022 18:48:09	125.5	−0.51	−0.40%	126.01	125.5	125.5	125.5	125.5	1 983	2 488 665	3
СберИОС470	20.05.2022 11:51:51	N/A			52.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС471	20.05.2022 11:51:51	N/A			97.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС472	20.05.2022 11:51:51	N/A			85	N/A	N/A	N/A	N/A	0	0	0
СберИОС473	20.05.2022 11:51:51	N/A			59.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС474	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС475	20.05.2022 11:51:51	N/A			81	N/A	N/A	N/A	N/A	0	0	0
СберИОС476	20.05.2022 11:51:51	N/A			73.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС477	20.05.2022 11:51:51	N/A			75.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС478	20.05.2022 11:51:51	N/A			66.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС479	20.05.2022 11:51:51	N/A			60.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС48	20.05.2022 18:40:49	N/A			100.51	N/A	N/A	N/A	N/A	0	0	0
СберИОС480	20.05.2022 11:51:51	N/A			95.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС481	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС482	20.05.2022 11:51:51	N/A			86.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС483	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС484	20.05.2022 11:51:51	N/A			70.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС485	20.05.2022 11:51:51	N/A			66.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС486	20.05.2022 18:40:00	N/A			95.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС487	20.05.2022 18:40:00	75.2	−1.8	−2.34%	77	75.2	75.2	75.2	75.2	199	149 648	1
СберИОС488	20.05.2022 11:51:51	N/A			94.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС489	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС490	20.05.2022 11:51:51	N/A			69.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС491	20.05.2022 11:51:51	N/A			70.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС492	20.05.2022 11:51:51	N/A			78.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС493	20.05.2022 11:51:51	N/A			70	N/A	N/A	N/A	N/A	0	0	0
СберИОС494	20.05.2022 18:40:00	N/A			75.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС495	20.05.2022 18:40:00	84.6	+0.8	+0.95%	83.8	84.6	84.6	84.6	84.6	1	846	1
СберИОС496	20.05.2022 11:51:51	N/A			75.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС497	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС498	20.05.2022 11:51:51	N/A			86.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС499	20.05.2022 11:51:51	N/A			68.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС500	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС501	20.05.2022 11:51:51	N/A			69.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС502	20.05.2022 11:51:51	N/A			77.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС503	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС504	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС505	20.05.2022 11:51:51	N/A			80.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС506	20.05.2022 18:40:01	N/A			83.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС507	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС508	20.05.2022 18:40:00	81.2			N/A	81.2	81.2	81.2	81.2	400	324 800	1
СберИОС509	20.05.2022 11:51:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС510	20.05.2022 11:51:51	N/A			96	N/A	N/A	N/A	N/A	0	0	0
СберИОС511	20.05.2022 11:51:51	N/A			63	N/A	N/A	N/A	N/A	0	0	0
СберИОС512	20.05.2022 11:51:51	N/A			69.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС513	20.05.2022 11:51:51	N/A			59	N/A	N/A	N/A	N/A	0	0	0
СберИОС514	20.05.2022 18:40:00	76.7	−9.6	−11.12%	86.3	76.7	76.7	76.7	76.7	498	381 966	1
СберИОС515	22.02.2022 17:42:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС516	19.05.2022 18:38:46	N/A			67.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС518	20.05.2022 11:24:13	N/A			70	N/A	N/A	N/A	N/A	0	0	0
СберИОС53	20.05.2022 18:03:08	N/A			138.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС54	20.05.2022 18:03:06	N/A			128.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС55	20.05.2022 18:25:58	N/A			115.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС60	20.05.2022 16:23:03	N/A			134.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС61	20.05.2022 18:40:06	114.3	−1.2	−1.04%	115.5	114.31	114.3	114.31	114.31	1 914	2 187 798	2
СберИОС62	20.05.2022 17:45:27	N/A			133.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС63	20.05.2022 17:45:30	N/A			83.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС64	20.05.2022 18:40:04	N/A			97.61	N/A	N/A	N/A	N/A	0	0	0
СберИОС72	20.05.2022 11:51:51	N/A			114.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС73	20.05.2022 11:51:51	N/A			107.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС74	20.05.2022 11:51:51	N/A			119	N/A	N/A	N/A	N/A	0	0	0
СберИОС79	20.05.2022 18:40:01	109.6	−1	−0.90%	110.6	109.6	109.6	109.6	109.6	956	1 047 776	1
СберИОС81	20.05.2022 11:51:51	N/A			116.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС83	20.05.2022 18:40:16	N/A			118.22	N/A	N/A	N/A	N/A	0	0	0
СберИОС85	20.05.2022 18:40:04	N/A			96.22	N/A	N/A	N/A	N/A	0	0	0
СберИОС86	20.05.2022 11:51:51	N/A			108.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС87	20.05.2022 11:51:51	N/A			104.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС89	20.05.2022 18:40:00	99.3	−0.8	−0.80%	100.1	99.4	99.3	99.4	99.31	1 918	1 904 671	3
СберИОС90	20.05.2022 11:51:51	N/A			125.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС91	20.05.2022 18:22:20	N/A			64.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС93	20.05.2022 18:40:27	N/A			105.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС95	20.05.2022 18:40:04	N/A			95.1	N/A	N/A	N/A	N/A	0	0	0
СвердлОб10	20.05.2022 18:42:52	N/A			91.6	N/A	N/A	N/A	N/A	0	0	0
СвердлОб11	20.05.2022 18:50:02	94.88	−0.02	−0.02%	94.9	96	92	96	93.73	29	27 182	6
СвердлОб3	20.05.2022 18:44:18	N/A			100.26	N/A	N/A	N/A	N/A	0	0	0
СвердлОб4	20.05.2022 18:48:08	92.49	−0.49	−0.53%	92.98	92.88	92.49	92.88	92.62	3	2 223	2
СвердлОбл5	20.05.2022 18:50:01	95.46	−1.53	−1.58%	96.99	95.45	95.45	95.46	95.46	327	187 291	44
СвердлОбл6	20.05.2022 18:40:04	N/A			90	N/A	N/A	N/A	N/A	0	0	0
СвердлОбл7	20.05.2022 18:48:32	89.95	−0.02	−0.02%	89.97	86	86	89.96	86.91	26	22 597	18
СвердлОбл8	20.05.2022 18:48:32	82.53	−1.36	−1.62%	83.89	82.42	82.42	82.53	82.44	5	4 122	2
СвердлОбл9	20.05.2022 18:48:32	86.02	−0.52	−0.60%	86.54	86.39	86.02	86.39	86.32	5	4 316	2
Светофор	20.05.2022 18:50:03	25.15	−3.3	−11.60%	28.45	28.45	24.5	28.85	26.1	1 802 283	47 069 778	6 053
СветофорП2	20.05.2022 18:48:32	93.8	+0.53	+0.57%	93.27	93.87	93.59	93.87	93.71	181	169 617	25
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	20.05.2022 18:48:33	92.01	−0.09	−0.10%	92.1	92.1	91.01	92.56	92.07	101	92 987	39
СДЭКГлБП01	20.05.2022 18:48:32	84.99	−0.6	−0.70%	85.59	87.06	83.66	87.06	84.67	743	629 113	79
СеверстБ06	20.05.2022 18:48:31	95.88	+0.23	+0.24%	95.65	96.03	95.6	96.03	95.66	1 063	1 016 814	35
СеверстБ07	08.04.2022 10:51:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СевСт-ао	20.05.2022 18:54:11	1 111.6	−39	−3.39%	1 150.6	1 152	1 102.2	1 152.6	1 125.6	318 247	358 870 931	12 189
Сегежа	20.05.2022 18:50:03	9.01	+0.01	+0.11%	9	9.1	8.916	9.15	9.017	18 659 700	168 247 005	12 370
Сегежа1P1R	20.05.2022 18:48:32	96.19	+0.39	+0.41%	95.8	95.81	95	96.65	95.59	26 484	25 316 450	351
Сегежа2P1R	20.05.2022 18:50:02	94.46	+0.46	+0.49%	94	93	92.81	94.97	94.31	14 287	13 474 230	216
Сегежа2P2R	16.05.2022 16:21:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сегежа2P3R	20.05.2022 18:48:33	97.35	−0.9	−0.92%	98.25	97.74	96.24	98.25	96.68	7 611	7 358 574	176
Селигдар	20.05.2022 18:50:03	48.73	−0.18	−0.37%	48.91	49.27	47.88	49.27	48.53	440 280	21 365 459	4 227
СЕЛЛСерв01	20.05.2022 18:48:33	100.5	+1.5	+1.52%	99	102.9	100	102.9	100.56	57	57 318	6
СЗКК 03	20.05.2022 18:40:03	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
СЗКК 04	20.05.2022 18:40:03	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
СибКХП 1P1	20.05.2022 18:50:01	100	−0.46	−0.46%	100.46	100.2	100	100.2	100	874	874 036	7
СибСтекП02	20.05.2022 18:50:02	94.03	−0.77	−0.81%	94.8	94.82	93.5	94.99	94.19	26	244 896	15
СибурХ Б01	20.05.2022 18:50:01	92.06	−6.89	−6.96%	98.95	92.06	92.06	92.06	92.06	10	9 206	1
СибурХ Б02	20.05.2022 18:50:01	99.24	+6.46	+6.96%	92.78	99.24	99.24	99.24	99.24	5	4 962	1
СибурХ Б03	20.05.2022 18:50:02	91.98	−0.77	−0.83%	92.75	91.98	91.98	91.98	91.98	4	3 679	1
СибурХБО04	30.12.2021 15:35:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО05	30.12.2021 15:36:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО06	27.10.2021 10:07:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО07	20.04.2022 11:27:07	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО08	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СибурХБО09	29.11.2021 10:49:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО10	29.11.2021 10:48:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО11	03.01.2022 10:16:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО12	01.04.2022 10:04:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО13	04.05.2022 10:06:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО14	20.05.2022 12:11:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибЭнМаш01	20.05.2022 18:50:03	98	−1.9	−1.90%	99.9	99.38	98	99.38	99.07	107	106 000	13
СИЛ 1P01	20.05.2022 18:40:06	N/A			113.75	N/A	N/A	N/A	N/A	0	0	0
СИЛ 1P02	20.05.2022 18:40:06	N/A			98.9	N/A	N/A	N/A	N/A	0	0	0
СИЛ 1P03	20.05.2022 18:50:04	96.58	−0.42	−0.43%	97	96.58	96.58	96.58	96.58	1	785	1
С-ИнновБП2	20.05.2022 18:48:32	92.86	−1.04	−1.11%	93.9	93.92	89.36	93.99	92.34	283	261 328	65
СИНХФБО1P1	20.05.2022 18:50:00	99	+0.01	+0.01%	98.99	98.38	98.38	99.45	99.4	13 615	13 533 041	25
Систем1P10	20.05.2022 18:48:31	98.07	+0.17	+0.17%	97.9	97.9	97.73	98.17	98.01	5 162	5 059 427	214
Систем1P11	20.05.2022 18:50:01	94.79	−0.11	−0.12%	94.9	94.93	94	94.94	94.51	5 394	5 097 843	122
Систем1P12	20.05.2022 18:48:31	88.5	0	0%	88.5	88.87	86.51	88.87	88.41	2 767	2 446 234	93
Систем1P13	20.05.2022 18:50:01	87.5	−0.43	−0.49%	87.93	87.44	87.2	88.49	87.38	11 342	9 910 386	46
Систем1P14	20.05.2022 18:48:32	93.58	−0.17	−0.18%	93.75	93.14	92.71	93.69	93.18	66	61 498	8
Систем1P15	20.05.2022 18:50:02	86.29	+0.08	+0.09%	86.21	85.12	85.12	86.63	86.08	418	359 815	52
Систем1P16	20.05.2022 18:50:02	95	+0.11	+0.12%	94.89	94.16	93.8	95.1	94.55	195	184 375	23
Систем1P17	20.05.2022 18:50:02	83	−0.79	−0.94%	83.79	84	83	84	83.09	740	614 834	46
Систем1P18	20.05.2022 18:48:32	90.93	+0.18	+0.20%	90.75	90.2	90.2	90.93	90.25	182	164 254	16
Систем1P19	20.05.2022 18:48:32	86.5	+0.06	+0.07%	86.44	84.81	84.81	86.57	85.02	342 234	290 981 645	50
Систем1P20	20.05.2022 18:48:40	84.03	−0.77	−0.91%	84.8	85.19	83.5	85.19	83.54	2 952	2 466 240	33
Систем1P21	20.05.2022 18:49:50	84.19	−0.34	−0.40%	84.53	84.11	84	84.38	84.04	2 694	2 263 296	60
Систем1P22	21.02.2022 10:10:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Систем1P23	20.05.2022 18:50:02	89.98	−0.25	−0.28%	90.23	90.89	89	90.89	89.27	1 841	1 643 424	75
Система ао	20.05.2022 18:50:03	12.76	−0.59	−4.42%	13.35	13.38	12.56	13.74	13.076	25 126 800	328 562 981	15 656
Система1P8	20.05.2022 18:50:01	99.89	+2.29	+2.35%	97.6	96.36	96.03	99.89	97.59	186	181 519	16
Система1P9	20.05.2022 18:48:31	94.1	−0.38	−0.40%	94.48	94.48	93.7	94.49	94.03	1 171	1 101 045	75
СистемБ1P1	20.05.2022 18:48:08	102.18	−0.23	−0.22%	102.41	102.24	102.17	102.6	102.23	672	686 970	27
СистемБ1P2	21.02.2022 10:02:07	N/A			104	N/A	N/A	N/A	N/A	0	0	0
СистемБ1P4	20.05.2022 18:50:00	90.04	−0.77	−0.85%	90.81	91	89.92	91	90.2	37	33 376	14
СистемБ1P5	20.05.2022 18:50:00	89.6	−0.4	−0.44%	90	88.43	88.43	89.76	89.5	3 034	2 715 349	15
СистемБ1P6	20.05.2022 18:50:00	101.9	−0.26	−0.25%	102.16	101.73	101.73	102.65	101.9	304	309 778	49
СистемБ1P7	20.05.2022 18:48:08	82.84	+0.33	+0.40%	82.51	82.33	82.3	82.98	82.59	3 435	2 836 807	129
Ситимат01	25.10.2021 18:34:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ситимат02	16.07.2021 14:10:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматБ1	03.06.2021 15:49:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматБ2	09.06.2021 15:40:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматНН	24.01.2022 11:11:42	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитимЮгра1	21.01.2022 11:23:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СККНФ Б01	20.05.2022 18:50:02	95	0	0%	95	95	95	96	95.71	258	246 940	8
Славнеф1Р1	20.05.2022 18:40:04	N/A			84	N/A	N/A	N/A	N/A	0	0	0
Славнеф1Р2	20.05.2022 18:48:31	98	+1.99	+2.07%	96.01	98	98	98	98	1	980	1
Славнеф1Р3	20.05.2022 18:40:04	N/A			95.8	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р1	14.02.2022 13:23:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р2	14.02.2022 13:23:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р3	05.01.2022 10:17:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славн-ЯНОС	20.05.2022 18:50:03	13.85	−0.05	−0.36%	13.9	14	13.85	14.05	14	7 800	109 150	10
СлавЭКО1Р1	20.05.2022 18:50:02	88.9	−0.09	−0.10%	88.99	88.88	88.88	89.92	89.39	435	388 826	14
Слав-ЯНОСп	20.05.2022 18:48:33	10	−0.1	−0.99%	10.1	10	9.94	10.14	10.02	23 900	239 512	46
СМАК БП01	20.05.2022 18:50:04	93	−3.8	−3.93%	96.8	91.55	91.55	94.99	93.14	4	37 254	4
СМЗ-ао	20.05.2022 18:48:33	11 610	+200	+1.75%	11 410	11 500	11 080	11 680	11 310	56	633 220	43
СМП 02	30.03.2022 13:12:09	100.1	−0.01	−0.01%	100.11	100.1	100.1	100.1	100.1	560	560 560	4
СМП 03	30.03.2022 13:12:32	100.1	−0.01	−0.01%	100.11	100.1	100.1	100.1	100.1	545	545 545	2
СМП БО-01	26.01.2022 09:53:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СМП БО-02	26.01.2022 09:53:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СМП БО-03	26.01.2022 09:53:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СНХТ БО-01	20.05.2022 18:48:03	91.77	−0.05	−0.05%	91.82	91.45	91.23	92.24	91.79	300	275 375	56
СНХТ БО-02	20.05.2022 18:48:03	97.38	+0.01	+0.01%	97.37	97.3	95.72	97.55	97.1	581	564 146	144
СовкмFIZL1	20.05.2022 18:40:04	N/A			91.4	N/A	N/A	N/A	N/A	0	0	0
СовкмFIZL2	20.05.2022 18:50:01	93.2	+0.94	+1.02%	92.26	93.44	92.5	93.44	92.88	316	293 495	25
СовкмЛ П02	20.05.2022 18:50:02	93.74	0	0%	93.74	93.75	93.74	93.77	93.74	281	223 899	6
СовкмЛ П03	20.05.2022 18:40:05	N/A			95.25	N/A	N/A	N/A	N/A	0	0	0
СовкмЛ П04	20.05.2022 18:48:32	N/A			99	N/A	N/A	N/A	N/A	0	0	0
СовкмЛ П05	11.04.2022 16:27:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Совком 1В2	16.05.2022 10:02:34	N/A			69.9999	N/A	N/A	N/A	N/A	0	0	0
Совком 2В3	17.05.2022 11:00:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Совком C01	20.05.2022 18:48:08	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Совком БО5	20.05.2022 18:48:08	89.86	−0.12	−0.13%	89.98	89.8	89.49	91.02	90.49	280	253 372	29
СовкомБОП1	20.05.2022 18:48:31	98.8	+0.18	+0.18%	98.62	98.65	98.65	98.8	98.75	282	278 477	12
СовкомБОП2	20.05.2022 18:50:01	96.69	+0.19	+0.20%	96.5	96.64	96.64	96.71	96.7	10 002	9 671 932	11
СовкомБОП4	20.05.2022 18:48:33	89.1	−0.23	−0.26%	89.33	88.89	88.3	89.47	89.11	246	219 219	62
Совкомфлот	20.05.2022 18:50:03	43.23	−0.52	−1.19%	43.75	43.75	42.81	46.16	44.24	713 510	31 569 264	4 365
СОксБ1P1	20.05.2022 18:48:03	94.79	−0.61	−0.64%	95.4	95.5	94	95.5	94.85	830	787 246	100
Солид БО-2	20.05.2022 11:07:46	N/A			84.73	N/A	N/A	N/A	N/A	0	0	0
СолидРент2	25.02.2022 11:34:58	4 520 000	−480 000	−9.60%	5 000 000	4 520 000	4 520 000	4 520 000	4 520 000	1	4 520 000	1
СОЛЛЕРС	20.05.2022 18:48:48	179.5	−0.5	−0.28%	180	180	177.5	182	179	9 370	1 677 990	162
СолЛиз01	20.05.2022 18:40:06	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СолЛизБО01	20.05.2022 18:48:48	87.5	−6.02	−6.44%	93.52	87.05	87.05	89	87.34	138	120 535	14
СолЛизБО02	20.05.2022 18:48:48	88.2	+1.05	+1.20%	87.15	88.2	88.2	88.2	88.2	22	19 404	5
СолЛизБО03	20.05.2022 18:40:06	83.5	0	0%	83.5	86.39	78.58	89.95	82.22	23	18 911	6
СолЛизБО04	20.05.2022 18:50:04	96.95	+4.24	+4.57%	92.71	92.71	90.86	96.95	96.8	534	516 923	6
СолЛизБО05	20.05.2022 18:48:03	96.32	−0.18	−0.19%	96.5	96.97	93.6	96.97	95.43	419	399 870	78
СолЛизБО06	20.05.2022 18:48:03	92.81	−1.7	−1.80%	94.51	92.95	92.75	93.64	92.98	69	64 156	19
Солтон Б1	20.05.2022 18:48:03	100.58	+0.63	+0.63%	99.95	100.87	98.5	100.87	99.42	46	45 735	15
СОПФ ФПФ 1	20.05.2022 18:40:04	N/A			83.9	N/A	N/A	N/A	N/A	0	0	0
Соц.разв01	08.02.2022 10:54:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Соц.разв02	20.05.2022 18:40:04	N/A			104.55	N/A	N/A	N/A	N/A	0	0	0
СПБ Биржа	20.05.2022 18:50:03	234.9	−11	−4.47%	245.9	246.8	232	248	236.5	104 995	24 832 612	2 756
СПбГО35001	20.05.2022 18:48:08	91.44	−0.55	−0.60%	91.99	92.19	90.26	92.19	91.16	771	702 808	51
СПбГО35002	20.05.2022 18:48:08	91.68	−0.61	−0.66%	92.29	93.07	91.05	93.07	91.17	1 437	1 310 089	32
СПбГО35003	20.05.2022 18:50:02	84.95	+0.1	+0.12%	84.85	83.19	83.19	84.99	83.78	6	5 027	5
СПбГО35004	20.05.2022 18:40:05	N/A			139.97	N/A	N/A	N/A	N/A	0	0	0
СтаврКрай3	20.05.2022 18:50:00	100.96	+3.41	+3.50%	97.55	101.92	100.96	101.92	101.87	21	10 697	2
СтаврКрай4	20.05.2022 18:50:02	86.45	−1.05	−1.20%	87.5	86.45	86.45	86.45	86.45	3	2 594	1
СтаврЭнСб	20.05.2022 18:50:03	0.6675	−0.0025	−0.37%	0.67	0.684	0.66	0.6875	0.666	213 000	141 827	28
СтаврЭнСбп	20.05.2022 18:50:03	0.668	+0.011	+1.67%	0.657	0.665	0.651	0.677	0.662	1 313 000	868 951	302
СТМ 1P1	20.05.2022 18:50:02	91.25	+0.95	+1.05%	90.3	90.32	89	92.41	89.87	1 882	1 691 395	69
СТМ 1P2	20.05.2022 18:50:02	82.88	+0.38	+0.46%	82.5	84.5	82.49	84.5	82.51	8 636	7 125 399	37
СтражУрСод	05.05.2022 17:09:22	N/A			115.51	N/A	N/A	N/A	N/A	0	0	0
Страна 01	20.05.2022 18:50:02	87.62	−0.38	−0.43%	88	88.57	87.27	88.58	88.06	746	656 951	41
СтруктИнв1	19.06.2020	N/A			66.74	N/A	N/A	N/A	N/A	0	0	0
Сургнфгз	20.05.2022 18:50:03	23	−0.695	−2.93%	23.695	23.6	22.99	23.6	23.175	7 327 600	169 803 354	5 508
Сургнфгз-п	20.05.2022 18:50:03	34.245	−0.745	−2.13%	34.99	35.02	34.2	35.23	34.47	14 391 500	496 071 411	12 040
СУЭК-Ф1P3R	20.05.2022 18:48:31	95	0	0%	95	94.99	94.99	95.38	95.07	5	4 754	5
СУЭК-Ф1P4R	20.05.2022 18:40:04	N/A			93.99	N/A	N/A	N/A	N/A	0	0	0
СУЭК-Ф1P5R	20.05.2022 18:50:01	85.35	+0.05	+0.06%	85.3	85.11	85.1	85.35	85.1	194	165 100	11
СУЭК-Ф1P6R	20.05.2022 18:50:02	89.5	−0.19	−0.21%	89.69	89.5	88.91	89.5	89.23	214	190 949	22
СФНАрБиз7	20.05.2022 18:33:51	N/A			250 000	N/A	N/A	N/A	N/A	0	0	0
СФНАрБизн	20.05.2022 18:45:01	350 000	0	0%	350 000	350 000	350 000	350 000	350 000	36	12 600 000	5
СФО БКС 01	04.04.2022 10:58:12	N/A			80	N/A	N/A	N/A	N/A	0	0	0
СФО БКС 04	12.04.2022 13:00:54	N/A			103.85	N/A	N/A	N/A	N/A	0	0	0
СФО МО 01	04.02.2022 10:18:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФО СБ 01	20.05.2022 10:04:29	N/A			68	N/A	N/A	N/A	N/A	0	0	0
СФО СФИ 02	11.01.2022 11:15:40	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФОВТБИП02	20.05.2022 10:38:34	N/A			71.5	N/A	N/A	N/A	N/A	0	0	0
СФОВТБИП03	20.05.2022 14:24:28	N/A			57.5	N/A	N/A	N/A	N/A	0	0	0
СЭЗ 1P1	20.05.2022 18:50:01	97.45	−0.45	−0.46%	97.9	98.96	97.43	99	98.19	302	296 535	45
СЭЗ 1P2	20.05.2022 18:48:32	88.8	+1.62	+1.86%	87.18	88.19	88.13	90	89.61	2 339	2 095 997	87
СэтлГрБ1P1	20.05.2022 18:50:01	98	−0.39	−0.40%	98.39	98.31	97.45	98.46	97.98	510	114 933	93
СэтлГрБ1P2	20.05.2022 18:48:31	96.2	−0.23	−0.24%	96.43	94.5	94.1	97.44	96	382	362 894	63
СэтлГрБ1P3	20.05.2022 18:48:32	87.9	−1.35	−1.51%	89.25	87.98	85	88.67	86.72	331	287 027	43
СэтлГрБ1P4	20.05.2022 18:50:02	88.39	−0.81	−0.91%	89.2	83.58	83.2	89.09	87.35	327	285 639	33
ТАЛАНФБ1P2	20.05.2022 18:50:02	90.26	−1.75	−1.90%	92.01	91.33	90.2	91.34	90.49	214	193 646	40
ТАЛАНФБ1P3	20.05.2022 18:50:02	98.69	−0.01	−0.01%	98.7	92	92	99.84	96.66	6	5 799	4
ТамбовОб17	20.05.2022 18:50:01	89.09	−2.6	−2.84%	91.69	89.09	89.09	89.09	89.09	4	3 207	1
ТамбовОбл2	20.05.2022 18:48:08	99.92	−1.96	−1.92%	101.88	99.92	99.92	99.92	99.92	4	1 998	1
ТамбовОбл3	20.05.2022 18:50:00	96.25	+0.25	+0.26%	96	96.24	96.24	96.25	96.24	17	12 271	2
ТамбЭнСб	20.05.2022 18:50:03	0.488	−0.047	−8.79%	0.535	0.5295	0.48	0.5345	0.5025	1 414 000	710 686	368
ТамбЭнСб-п	20.05.2022 18:50:03	0.37	−0.039	−9.54%	0.409	0.395	0.3585	0.4085	0.3775	3 810 000	1 439 010	183
Татнфт 3ао	20.05.2022 18:50:03	401.5	−2.5	−0.62%	404	399.3	390.6	409.8	398.6	1 314 383	525 221 094	12 911
Татнфт 3ап	20.05.2022 18:55:23	366.8	+2.8	+0.77%	364	365.1	353.1	368.7	360.5	492 408	177 761 097	8 807
Татнфт1P1	20.05.2022 18:45:18	97.44	+0.69	+0.71%	96.75	96.44	96.33	97.48	96.87	3 387	3 280 970	114
Татнхим 02	20.05.2022 18:50:02	94	+0.93	+1.00%	93.07	94.96	93.13	94.97	94.41	104	98 183	24
ТатнхимP01	20.05.2022 18:48:33	92.8	−1.1	−1.17%	93.9	93.96	92	93.96	92.73	258	239 232	46
Таттел. ао	20.05.2022 18:50:03	0.5535	−0.004	−0.72%	0.5575	0.5595	0.552	0.5675	0.5555	9 984 000	5 548 311	827
ТГК-1	20.05.2022 18:50:03	0.007836	−0.000138	−1.73%	0.007974	0.007996	0.007762	0.008048	0.007876	1 821 500 000	14 345 387	1 551
ТГК-14	20.05.2022 18:50:03	0.00266	−0.00011	−3.97%	0.00277	0.00277	0.00265	0.00278	0.0027	498 000 000	1 346 380	117
ТГК-2	20.05.2022 18:50:03	0.00351	−0.000045	−1.27%	0.003555	0.0036	0.00351	0.003605	0.00356	356 000 000	1 266 555	124
ТГК-2 ап	20.05.2022 18:50:03	0.00609	−0.00006	−0.98%	0.00615	0.0063	0.00608	0.00631	0.00619	126 700 000	784 875	169
ТДСинтБО-1	20.05.2022 18:50:04	79.87	+0.38	+0.48%	79.49	79.6	77.98	79.95	79.01	206	162 766	33
Телеграф	20.05.2022 18:50:03	9.2	−0.1	−1.08%	9.3	9.4	9.14	9.58	9.3	53 800	500 682	79
Телеграф-п	20.05.2022 18:48:26	6.1	+0.02	+0.33%	6.08	6.1	6.02	6.32	6.12	71 000	433 900	204
ТелХолБ2-1	20.05.2022 18:50:02	94.18	−0.03	−0.03%	94.21	95.47	93.21	95.47	93.26	105	97 922	7
ТелХолПБО4	20.05.2022 18:48:32	96.45	+0.39	+0.41%	96.06	96.11	96.1	96.62	96.13	1 335	1 283 286	64
ТелХолПБО5	20.05.2022 18:50:02	89.04	+0.03	+0.03%	89.01	89.03	89.01	89.1	89.03	265	235 920	15
ТЕПЛОЭН1Р1	20.05.2022 18:48:32	96.2	−0.26	−0.27%	96.46	96.47	96	96.48	96.17	560	538 528	30
ТЕХЛиз 1P2	20.05.2022 18:50:01	99.49	+0.33	+0.33%	99.16	99.13	99	99.49	99.17	1 590	1 182 612	61
ТЕХЛиз 1P3	20.05.2022 18:50:02	87.8	+0.1	+0.11%	87.7	84.01	84.01	88.92	87.38	225	196 613	49
ТЕХЛиз 1P4	20.05.2022 18:48:32	74.73	−0.08	−0.11%	74.81	75.1	72.44	75.23	74.77	923	690 083	33
ТЕХЛиз 1P5	20.05.2022 18:50:02	79.99	−0.82	−1.01%	80.81	78.22	76.5	81.2	77.94	36	28 057	15
Технологич	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ТЗА ао	20.05.2022 18:50:03	96	−0.5	−0.52%	96.5	97.5	95.5	97.5	96	600	57 725	22
Тинькофф2R	20.05.2022 18:50:01	100.8	−0.06	−0.06%	100.86	100.85	100.5	100.85	100.55	2 986	3 002 345	90
Тинькофф3R	20.05.2022 18:50:01	97.8	−0.16	−0.16%	97.96	98	96.43	98	97.71	4 444	4 342 454	145
ТинькоффИ1	20.05.2022 18:50:02	78.52	+0.02	+0.03%	78.5	78.49	78.2	78.9	78.54	44	34 558	13
ТинькоффИ2	20.05.2022 18:48:32	78.71	+0.26	+0.33%	78.45	78.55	78	79.9	78.48	213	167 155	32
ТинькоффИ3	20.05.2022 18:48:32	78.85	−0.99	−1.24%	79.84	78.68	78.5	81.96	78.83	183	144 251	39
Титан-3 01	20.05.2022 18:40:05	93.83	0	0%	93.83	93.83	93.83	93.83	93.83	2	920	1
Титан-3 02	28.01.2022 12:00:41	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Титан-3 03	13.01.2022 10:40:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКБ БО-2	29.04.2022 10:00:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ТКЗКК ао	28.03.2022 12:54:24	N/A			11.801	N/A	N/A	N/A	N/A	0	0	0
ТКЗКК ап	20.05.2022 18:50:03	11.44	+2.19	+23.68%	9.25	9.26	8.98	12.93	12.18	1 612 600	19 634 846	1 819
ТКК кл. А1	21.02.2022 09:52:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А2	07.02.2022 09:57:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А3	07.02.2022 09:57:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А4	07.02.2022 09:57:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл.Б	21.02.2022 09:52:17	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКХ БО-П02	24.02.2022 18:04:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКХ БО-П03	20.05.2022 18:48:31	99.35	−0.05	−0.05%	99.4	99.4	99.3	99.4	99.4	560	556 636	5
ТКХ БП1	20.05.2022 18:50:01	94.2	+0.1	+0.11%	94.1	93.9	93.9	94.88	94.42	4 946	4 669 966	18
ТМК 1P02	20.05.2022 18:48:32	90.43	+0.1	+0.11%	90.33	91.49	90.08	91.49	90.25	100 533	90 731 586	159
ТМК 1P03	20.05.2022 12:13:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТМК ао	20.05.2022 18:50:03	58.86	−2.14	−3.51%	61	61	58.1	62.2	59.22	780 540	46 220 745	4 255
ТМК БО-5	20.05.2022 18:50:00	96.5	−0.95	−0.97%	97.45	96.52	96.5	96.52	96.5	5 000	4 825 012	8
ТМК БО-6	20.05.2022 18:50:00	94.9	+0.03	+0.03%	94.87	94.87	94.85	95.05	94.89	224	212 559	9
ТМК БО-7	20.05.2022 18:48:08	93.6	+0.59	+0.63%	93.01	93.6	93.6	93.6	93.6	10	9 360	3
ТНСэКубань	20.05.2022 18:48:24	161	−8.5	−5.01%	169.5	169	151.5	169	162	1 390	225 020	51
ТНСэМаЭл-п	20.05.2022 18:46:58	13.4	+0.6	+4.69%	12.8	13.3	12.4	14.3	13.3	403 000	5 352 210	631
ТНСэнВорон	20.05.2022 18:50:04	164	+0.2	+0.12%	163.8	163.8	163	171.6	166.2	13 840	2 301 396	234
ТНСэнВор-п	20.05.2022 18:45:20	42.8	+0.2	+0.47%	42.6	42.2	40.6	46.8	42.6	24 270	1 031 908	201
ТНСэнМарЭл	20.05.2022 18:48:37	15.5	+0.4	+2.65%	15.1	15	14.3	17.1	15.7	124 200	1 943 850	264
ТНСэнНН ао	20.05.2022 18:48:39	1 970	+65	+3.41%	1 905	1 870	1 765	1 970	1 880	143	268 695	48
ТНСэнНН ап	20.05.2022 18:48:33	599	−20	−3.23%	619	602	588	618	596	190	113 297	49
ТНСэнрг ао	20.05.2022 18:48:17	685	−20	−2.84%	705	710	680	710	695	197	136 470	27
ТНСэнРст	20.05.2022 18:50:03	0.504	−0.01	−1.95%	0.514	0.506	0.474	0.514	0.506	530 000	268 268	129
ТНСэнРст-п	20.05.2022 18:50:03	0.461	−0.019	−3.96%	0.48	0.473	0.458	0.493	0.474	431 000	204 494	88
ТНСэнЯр	20.05.2022 18:45:26	170	−4	−2.30%	174	174	168	174	170	520	88 460	20
ТНСэнЯр-п	20.05.2022 18:48:21	85	+1	+1.19%	84	86	85	87.5	86.5	220	19 075	14
ТойотаБ1P3	20.05.2022 18:48:31	97.21	+0.03	+0.03%	97.18	96.59	96.59	97.3	97.01	204	197 891	15
ТойотаБ1P4	20.05.2022 18:48:53	91.99	+3.98	+4.52%	88.01	88.01	88	92.49	88.29	75	66 215	5
ТойотаБ1P5	20.05.2022 18:48:33	94.99	+1	+1.06%	93.99	94.33	92.11	94.99	92.74	66	61 211	8
ТомскАдм 7	20.05.2022 18:48:31	93	−1.6	−1.69%	94.6	92.95	91.41	94	92.47	148	116 330	27
ТомскАдм 8	20.05.2022 18:50:02	89.68	−3.29	−3.54%	92.97	89.68	89.68	89.68	89.68	1	897	1
ТомскОб 55	20.05.2022 18:48:08	98.87	+0.6	+0.61%	98.27	98.83	98.31	98.89	98.72	11	5 430	8
ТомскОб 62	20.05.2022 18:50:01	96	−4	−4.00%	100	93.97	93.96	96	94.48	8	5 669	4
Томскобл20	20.05.2022 18:50:02	90.43	+0.33	+0.37%	90.1	90.43	90.43	90.43	90.43	2	1 809	1