Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго18.06.2021 18:50:032.309−0.117−4.82%2.4262.44552.3092.44552.34450 343 000118 006 6472 232
AGRO-гдр18.06.2021 18:50:03985.8−13.2−1.32%9999999751 002.8986.4130 631128 859 2486 291
AKNX ETF18.06.2021 18:45:021 500+0.8+0.05%1 499.21 506.61 492.81 506.61 501.2226339 06057
AMCC ETF18.06.2021 18:45:0297.7−0.1−0.10%97.897.59797.797.835834 89332
AMDG ETF18.06.2021 18:45:0295.8−0.5−0.52%96.396.295.296.296.1686 50224
AMEM ETF18.06.2021 18:45:0296.8−0.5−0.51%97.397969796.91 541148 57316
AMGF ETF18.06.2021 18:45:0296.3−0.4−0.41%96.796.396.396.397.121931
AMGM ETF18.06.2021 18:45:0296.9−0.3−0.31%97.29896.598.197.89 587932 20584
AMGR ETF18.06.2021 18:45:0291.4−0.6−0.65%9291.790.691.791.52 208202 08240
AMHC ETF18.06.2021 18:45:02100+0.6+0.60%99.41009910099.986185 68524
AMHY ETF18.06.2021 18:45:0297.2+0.6+0.62%96.696.895.997.296.81 750169 8568
AMIG ETF18.06.2021 18:45:0298.7+0.8+0.82%97.998.197.998.798.71 636161 4358
AMIN ETF18.06.2021 18:45:0289.4+0.5+0.56%88.988.988.589.989.22 206196 67566
AMLV ETF18.06.2021 18:45:0295.3−0.2−0.21%95.594.794.795.395.821902
AMMF ETF18.06.2021 18:45:0292.2−1.1−1.18%93.393.29293.292.826224 33528
AMRB ETF18.06.2021 18:45:02100.2+0.4+0.40%99.8100.299.9100.3100.2888 81538
AMRE ETF18.06.2021 18:45:02108.7+0.7+0.65%108108107.1108.9107.88 446910 305112
AMSC ETF18.06.2021 18:45:0293.7−1.7−1.78%95.49593.795.394.743040 67429
AMSL ETF18.06.2021 18:45:0298.7+1+1.02%97.798.597.699.598.760 0665 917 249610
AMVF ETF18.06.2021 18:45:0295.5−0.8−0.83%96.396.194.996.195.659156 41740
BCS 05/2418.06.2021 18:48:4390−0.1−0.11%90.190909090190 0001
BCS 07/2118.06.2021 18:40:04N/A107.61N/AN/AN/AN/A000
BCS 09/2318.06.2021 18:40:04N/A91.6N/AN/AN/AN/A000
BCS 10/2118.06.2021 18:50:0180.1−0.9−1.11%818180.18180.43241 2002
BCS 12/2118.06.2021 18:13:15N/A107.35N/AN/AN/AN/A000
BCS GMf1117.06.2021 10:01:00N/A103.1N/AN/AN/AN/A000
BCS GMf517.06.2021 18:48:40N/A99N/AN/AN/AN/A000
BCS GMf817.06.2021 18:40:04N/A93N/AN/AN/AN/A000
BCS MICEX03.06.2021 10:52:27N/A128.42N/AN/AN/AN/A000
BCS PFGR18.06.2021 18:48:11118.52−0.98−0.82%119.5118.52118.52118.52118.521118 5201
BCS PFGRA11.06.2021 18:22:23N/AN/AN/AN/AN/AN/A000
BCS06/24-718.06.2021 18:48:3095.2−0.03−0.03%95.2395.295.295.295.2195 2001
BCS06/24-918.06.2021 18:50:0199.98+2.98+3.07%9799.9899.9899.9899.98199 9801
BCS06/25-418.06.2021 18:48:2299+2.54+2.63%96.4696.996.999.999.069891 5805
BCS06/25-518.06.2021 18:50:0196+1.97+2.10%94.0393.8193.819694.39848 6609
BCS06/25-718.06.2021 18:48:21N/A100N/AN/AN/AN/A000
BCS06/25-918.06.2021 18:40:0491−3−3.19%9491919191191 0001
BCS07/26-218.06.2021 18:40:04N/A104.16N/AN/AN/AN/A000
BCS08/2218.06.2021 10:01:14N/A105.92N/AN/AN/AN/A000
BCS08/24-218.06.2021 18:50:01102.28+1.17+1.16%101.11102.27102.27102.28102.28171 738 7205
BCS10/2518.06.2021 18:48:15100+0.01+0.01%99.991001001001001100 0001
BCS12/23-316.06.2021 18:48:37N/A96.5N/AN/AN/AN/A000
BCS12/24-218.06.2021 18:48:2994.500%94.594.594.594.594.5194 5001
BCS12/24-418.06.2021 18:40:04N/A102.01N/AN/AN/AN/A000
BCS12/24-B18.06.2021 18:40:04N/A88.5N/AN/AN/AN/A000
BCS12/24-D18.06.2021 18:48:28N/A94.3N/AN/AN/AN/A000
BCS12/2518.06.2021 18:38:03N/A109N/AN/AN/AN/A000
BCS12/25-418.06.2021 18:48:2393.5−2.67−2.78%96.1796.1793.596.1794.842189 6702
BCS12/25-618.06.2021 18:48:47N/A90N/AN/AN/AN/A000
BCS12/25-718.06.2021 18:38:35N/A100N/AN/AN/AN/A000
BCS3108/2118.06.2021 18:42:50N/A96N/AN/AN/AN/A000
BCSALORLV118.06.2021 12:19:36N/A85N/AN/AN/AN/A000
BCSALORLV218.06.2021 10:01:14N/A83.5N/AN/AN/AN/A000
BCSALORLV318.06.2021 10:02:07N/A91N/AN/AN/AN/A000
BCSALORPT18.06.2021 18:40:04N/A80N/AN/AN/AN/A000
BCSALORPT218.06.2021 10:03:35N/A100N/AN/AN/AN/A000
BCSB ETF18.06.2021 23:50:0010.22+0.01+0.10%10.2110.21910.11910.2210.21384 097858 911202
CBOM 05/2518.06.2021 10:00:02N/A104.1N/AN/AN/AN/A000
ESGR ETF18.06.2021 18:45:021 444−6.1−0.42%1 450.11 441.51 435.41 4451 439.7300431 92274
ETF AKCH18.06.2021 18:45:0294.2−0.28−0.30%94.4894.592.1294.592.66935 17286 681 4081 469
ETF AKMB18.06.2021 23:50:001.0931−0.0001−0.01%1.09321.09321.0911.09371.0927832 134909 2901 023
ETF AKME18.06.2021 18:45:02124.95−0.9−0.72%125.85127124.3129.4124.914 1941 772 182190
ETF DIVD18.06.2021 18:45:021 126.6−9.6−0.84%1 136.21 134.21 122.21 135.21 126.28 4309 494 598703
ETF FMUS18.06.2021 18:45:0210.645−0.107−1.00%10.75210.74110.59410.76510.6696 0861 024 229262
ETF GROD18.06.2021 18:45:02982.4+0.8+0.08%981.6980.4975.2983.8978.82 1272 081 761292
ETF OPNW18.06.2021 18:45:0285.11−0.19−0.22%85.385.184.7985.4485.112 346199 456193
ETLN-гдр18.06.2021 18:50:03118.56+1.02+0.87%117.54118.3117.9119.46118.84202 35924 049 9663 409
FIVE-гдр18.06.2021 23:50:002 374.5−5.5−0.23%2 3802 3802 3472 3952 378.5628 2641 494 203 92016 747
FIXP-гдр18.06.2021 18:50:03659−5.2−0.78%664.2664.2633.3664.2651.6186 515121 541 9305 436
FXCN ETF18.06.2021 23:50:003 789−7.5−0.20%3 796.53 796.53 766.53 8203 79513 50151 202 0383 104
FXDE ETF18.06.2021 23:50:003 043−43.5−1.41%3 086.53 104.53 025.53 1063 06011 19534 230 9362 808
FXDM ETF18.06.2021 23:50:0075.73−1.53−1.98%77.267775.0577.0275.87214 84416 294 5306 521
FXFA ETF18.06.2021 23:50:0074.93+0.53+0.71%74.474.473.974.9674.4231 1772 317 653942
FXGD ETF18.06.2021 23:50:00867+2.2+0.25%864.8872.6865875.2870.2125 120108 882 9807 923
FXIM ETF18.06.2021 23:50:0086.89−0.51−0.58%87.486.8286.0187.8886.9634 8493 032 2391 149
FXIP ETF18.06.2021 23:50:00100.13−0.34−0.34%100.47100.5599.61100.55100.0115 3151 531 625451
FXKZ ETF18.06.2021 23:50:00294.1−2.3−0.78%296.4297.1291.6297.1294.28 8252 596 0781 087
FXMM ETF18.06.2021 23:50:001 676.2+0.5+0.03%1 675.71 675.91 675.91 676.21 676.112 52420 991 084686
FXRB ETF18.06.2021 23:50:001 869+1+0.05%1 8681 8701 8661 8701 8693 2256 027 760487
FXRL ETF18.06.2021 23:50:004 074−15.5−0.38%4 089.54 1134 0474 1134 0739 03936 814 279990
FXRU ETF18.06.2021 23:50:00944+5.2+0.55%938.8934.6934.3944.3939.113 26312 451 4481 515
FXRW ETF18.06.2021 23:50:001.2496−0.016−1.26%1.26561.25511.24681.27041.25686 619 2268 318 9904 279
FXTB ETF18.06.2021 23:50:00740.5+4.5+0.61%736736.6733.2741.1736.311 8238 703 612683
FXTP ETF18.06.2021 23:50:0072.5+0.2+0.28%72.371.771.4972.671.95106 6947 675 0531 228
FXUS ETF18.06.2021 23:50:005 566−43−0.77%5 6095 6145 5605 6305 58110 75560 070 0462 448
FXWO ETF18.06.2021 23:50:001.799−0.0117−0.65%1.81071.81071.78981.81071.80045 466 6679 842 0765 693
GLTR-гдр18.06.2021 23:50:00524.35+7.35+1.42%517520517535.5530.6647 680342 916 2536 404
GPBM ETF18.06.2021 18:45:0257 800−300−0.52%58 10057 70057 70057 80057 80010577 9003
GPBS ETF18.06.2021 18:45:0256 900−300−0.52%57 20056 90056 90056 90056 90013739 7006
HMSG-гдр18.06.2021 18:50:03348.25−3.7−1.05%351.95350.05340.1354.85345.82 760954 428177
iFXIT ETF18.06.2021 23:50:0010 416−4−0.04%10 42010 45310 35010 49010 4223 13632 677 8631 075
iHHRU-адр18.06.2021 23:50:002 791+86.5+3.20%2 704.52 7192 6812 835.52 761.513 10736 197 2261 124
iMT_FREE0118.06.2021 18:50:01101.58−0.01−0.01%101.59101.59101.54101.59101.583 2073 257 786140
iMT-FREE0218.06.2021 18:48:4399.56−0.08−0.08%99.6499.6599.399.6599.53 6113 592 924296
iQIWI18.06.2021 23:50:00786.5−5.5−0.69%792791.5777797786.5176 336138 647 5726 392
iАвиастКао18.06.2021 18:50:030.61+0.014+2.35%0.5960.6160.5990.6160.60353 016 0001 820 770280
iЗПИФУКБиоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iИСКЧ ао18.06.2021 18:50:0335.86+0.15+0.42%35.7135.7135.7136.5436.1240 5001 462 676164
iММЦБ ао18.06.2021 18:48:02683+3+0.44%680690.5680.5690.5682.5957653 36173
iНПОНаука18.06.2021 18:50:03208.2+3+1.46%205.2202.8202.4221207.213 3102 759 038329
iПМЕДДМ1Р118.06.2021 18:50:0199.86+0.02+0.02%99.8499.8999.8699.9799.963 7773 775 36670
iпре-АйПиОN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iРОСНАН1П118.06.2021 10:56:18N/AN/AN/AN/AN/AN/A000
iРОСНАН2P218.06.2021 10:56:18N/AN/AN/AN/AN/AN/A000
iРОСНАН2P318.06.2021 18:50:01100.74+0.18+0.18%100.56100.51100.4100.74100.55 8305 858 12498
iРОСНАНО 618.06.2021 18:48:34106.9−0.05−0.05%106.95106.98106.89106.98106.985 68391 595 1009
iРОСНАНО 718.06.2021 18:50:00107.8−0.7−0.65%108.5108.08107.8108.98107.829761 052 32136
iРОСНАНО 818.06.2021 18:50:00103.68−0.02−0.02%103.7103.07103.02103.96103.821 0101 048 632107
iСелктлР1R18.06.2021 18:48:43100.46−0.03−0.03%100.49100.23100.2100.49100.364 0414 055 545125
iСЛТ001P0218.06.2021 18:50:00102.15+0.69+0.68%101.46102.36101.41102.36101.86271276 02729
iСЛТ001P0318.06.2021 18:50:01104.99+0.24+0.23%104.75104.81104.58105104.85536561 98023
iСЛТ001P0418.06.2021 18:50:01100.8+0.25+0.25%100.55100.55100.1100.87100.5727 00627 160 365161
iУОМЗ Б-П118.06.2021 18:50:00101−0.35−0.35%101.35101.02101101.02101750757 5043
iУОМЗ Б-П218.06.2021 18:50:0198.2−0.44−0.45%98.6498.6897.0598.6897.25818795 52522
iФармсинтз18.06.2021 18:50:035.655−0.015−0.26%5.675.6755.635.7055.67379 3002 151 461281
iХэдХ1P01R18.06.2021 18:50:0197.5−0.1−0.10%97.697.9197.4797.9197.64417407 16855
MAIL-гдр18.06.2021 23:50:001 624.2−7.2−0.44%1 631.41 6381 611.81 646.81 627.8373 973608 737 7129 051
MDMG-гдр18.06.2021 18:50:03702+0.2+0.03%701.8707.7666707.7689.939 32027 125 082933
MTEK ETF18.06.2021 18:45:022 061.6+1.6+0.08%2 0602 077.82 049.12 077.82 054.96411 317 20551
OKEY-гдр18.06.2021 18:50:0353.11+0.31+0.59%52.853.2652.8853.3653.130 7901 634 932592
OZON-адр18.06.2021 23:50:004 230+69.5+1.67%4 160.54 1684 0924 2644 205.5416 1411 750 089 11921 826
Petropavl18.06.2021 23:50:0026.18−0.105−0.40%26.28526.2925.95526.36526.1255 119 000133 739 9364 928
Polymetal18.06.2021 23:50:001 599.9−11.1−0.69%1 6111 611.11 586.61 626.81 605.61 941 5043 117 284 36134 783
Raven18.06.2021 18:50:0328.3−0.15−0.53%28.4528.328.0528.328.21 20033 8559
RCMB ETF18.06.2021 18:45:02938−4.5−0.48%942.5939938939944.543 7543
RCMX ETF18.06.2021 18:45:021 394.4−9−0.64%1 403.41 397.21 387.41 402.81 4011 6142 261 25950
RUS-2214.06.2021 10:38:04N/A105.15N/AN/AN/AN/A000
RUS-2314.06.2021 10:39:31N/AN/AN/AN/AN/AN/A000
RUS-2614.06.2021 10:39:51N/AN/AN/AN/AN/AN/A000
RUS-2714.06.2021 10:40:08N/AN/AN/AN/AN/AN/A000
RUS-2818.06.2021 18:42:01N/A167.2N/AN/AN/A167.232000
RUS-2914.06.2021 10:40:29N/AN/AN/AN/AN/AN/A000
RUS-3018.06.2021 18:42:05N/A116.4917N/AN/AN/A115.1233000
RUS-3514.06.2021 10:41:00N/AN/AN/AN/AN/AN/A000
RUS-4214.06.2021 10:41:26N/AN/AN/AN/AN/AN/A000
RUS-4314.06.2021 10:41:50N/A126.9N/AN/AN/AN/A000
RUS-4718.06.2021 13:17:32N/AN/AN/AN/AN/AN/A000
RUSB ETF18.06.2021 23:50:002 129.5+8.5+0.40%2 1212 1252 1062 134.52 1197011 483 677186
RUSE ETF18.06.2021 23:50:002 717.5−270.5−9.05%2 9883 023.52 593.53 023.52 7396 86518 794 4731 633
SBCB ETF18.06.2021 18:45:021 263.6+8.2+0.65%1 255.41 2501 2471 2641 2581 8422 316 896111
SBCS ETF18.06.2021 18:45:0210.067+0.01+0.10%10.05710.05710.00210.06810.0583603 62158
SBDS ETF18.06.2021 18:45:029.966−0.041−0.41%10.00710.0099.92410.0099.95217 687176 028184
SBGB ETF18.06.2021 18:45:0212.253+0.103+0.85%12.1512.01112.01112.25612.199111 5141 363 305869
SBMX ETF18.06.2021 18:45:0218.834−0.075−0.40%18.90918.99918.70318.99918.7693 044 06457 165 6531 908
SBPS ETF18.06.2021 18:45:0210.016−0.029−0.29%10.0459.999.9910.0410.03111 670117 05960
SBRB ETF18.06.2021 18:45:0211.22−0.024−0.21%11.24411.24111.20111.26511.20486 688973 657458
SBRI ETF18.06.2021 18:45:0213.474−0.049−0.36%13.52313.52313.38313.52313.43845 713614 317336
SBRS ETF18.06.2021 18:45:0210.036−0.005−0.05%10.04110.0410.03610.0410.036686827
SBSP ETF18.06.2021 18:45:021 614−4.4−0.27%1 618.41 6231 606.21 626.41 618.47 72812 503 9901 202
SBWS ETF18.06.2021 18:45:0210.027−0.011−0.11%10.03810.04310.00810.04610.0155 21852 26042
SCIP ETF18.06.2021 18:45:021 541.5+21+1.38%1 520.51 5471 5301 5501 53986132 35421
SUGB ETF18.06.2021 23:50:001 002.6+1.8+0.18%1 000.81 000.6999.81 003.21 002.63 0073 014 8132 155
TCS-гдр18.06.2021 23:50:005 716.8+276.8+5.09%5 4405 4765 4465 7665 680.2618 2473 511 814 31831 504
TMOS ETF18.06.2021 18:45:026.484−0.052−0.80%6.5366.5186.456.5366.4865 954 51138 624 69011 125
TRUR ETF18.06.2021 18:46:486.012−0.002−0.03%6.0146.046.0016.046.01738 367 321230 872 953334 401
Uranium 0118.06.2021 11:00:41N/A104.7N/AN/AN/AN/A000
VTBA ETF18.06.2021 18:45:02104.61−0.49−0.47%105.1105.1104.2105.61104.9838 3484 016 397975
VTBB ETF18.06.2021 23:50:00121.1+0.1+0.08%121121120.98121.22121.1240 5894 916 208882
VTBE ETF18.06.2021 18:45:0296−0.2−0.21%96.296.295.3196.3295.75138 99713 290 2151 481
VTBG ETF18.06.2021 23:50:001.0744+0.0017+0.16%1.07271.08171.07161.08451.079521 651 46323 361 5005 838
VTBH ETF18.06.2021 18:45:0279.77+0.51+0.64%79.2679.478.8379.7779.5411 627921 621363
VTBM ETF18.06.2021 23:50:001.061+0.0001+0.01%1.06091.06091.06091.06111.061200 737 889212 986 9555 025
VTBU ETF18.06.2021 18:45:02100.58+0.76+0.76%99.82100.0499.72100.58100.212 6401 263 572408
VTBX ETF18.06.2021 18:50:04146.75−0.55−0.37%147.3147.3145.7147.35146.45304 37744 569 0802 922
VTBY ETF18.06.2021 18:45:0296.3+0.15+0.16%96.1596.0995.7196.3696.0812 7021 218 931292
Yandex clA18.06.2021 23:50:005 047+5.6+0.11%5 041.45 020.24 951.65 1105 037868 5994 375 108 86320 665
АБЗ-1 1Р0118.06.2021 18:50:0199.66−0.02−0.02%99.6899.5799.5799.799.687 9827 956 095234
АбрауДюрсо18.06.2021 18:50:03201−6.5−3.13%207.5208200.5209.520348 8309 924 255630
АбсолютБC118.06.2021 10:56:18N/A106.99N/AN/AN/AN/A000
АвАгроБ1P118.06.2021 18:48:34N/A99.76N/AN/AN/AN/A000
АвАгроБ1P218.06.2021 18:48:34N/A99.85N/AN/AN/A100000
Авангрд-ао18.06.2021 18:50:031 155+15+1.32%1 1401 1451 1351 1551 14595108 69046
АВНГРДБ1P218.06.2021 18:40:03N/A100N/AN/AN/AN/A000
АВТОБАН-Ф118.06.2021 18:50:00100.04+0.12+0.12%99.92100.02100100.06100.03541541 16312
АВТОБФ БП118.06.2021 18:48:3499.62−0.4−0.40%100.0299.6299.6299.6299.6219961
АВТОБФ БП218.06.2021 18:50:0096.64+0.25+0.26%96.3996.896.2596.8296.54471454 69956
Автодор2Р118.06.2021 18:48:42N/A99.98N/AN/AN/AN/A000
Автодор2Р218.06.2021 18:40:03N/A100.11N/AN/AN/AN/A000
Автодор2Р518.06.2021 18:50:01100.4+0.2+0.20%100.2100.99100.2102.99101.35203195 45716
Автодор3Р118.06.2021 18:50:0196.62+0.33+0.34%96.2996.9696.3696.9696.64478461 93963
Агро-Л 1P118.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АЗБУКАВКП118.06.2021 18:50:00102.05−0.14−0.14%102.19101.73101.73102.42102.163 6543 732 947108
Азимут 0118.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АйДиЭф0318.06.2021 18:50:04100.48+0.04+0.04%100.44100.44100.34100.53100.451 8501 858 366180
АйДиЭфБ0118.06.2021 18:50:04100.8+0.09+0.09%100.71100.72100.44100.86100.71440443 10629
АйДиЭфБ0218.06.2021 18:50:04100.77+0.35+0.35%100.42100.41100.3100.79100.52570572 93748
АИЖ11А1/1218.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1318.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1218.06.2021 11:42:59N/A100N/AN/AN/AN/A000
АИЖ11А2/1318.06.2021 15:06:02N/A100N/AN/AN/AN/A000
АИЖК-13 А218.06.2021 10:57:13N/A129.2N/AN/AN/AN/A000
АИЖК14-2А318.06.2021 10:57:13N/A141.5N/AN/AN/AN/A000
АИЖК14-3А118.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АИЖК14-3А218.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АИЖК2014А318.06.2021 18:40:03N/A120N/AN/AN/AN/A000
АйТеко1Р0118.06.2021 10:57:13N/A101.5N/AN/AN/AN/A000
АКБАРС 1Р118.06.2021 10:57:13N/AN/AN/AN/AN/AN/A000
АкБрс-ИнвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АккордФ 0106.05.2021 15:18:32N/AN/AN/AN/AN/AN/A000
Акрон18.06.2021 18:50:035 998−14−0.23%6 0125 9985 9706 0005 9885933 551 000273
Акрон Б1P118.06.2021 18:48:34N/A98.99N/AN/AN/AN/A000
Акрон Б1P218.06.2021 18:48:34N/A100.7N/AN/AN/AN/A000
Акрон Б1P318.06.2021 18:50:01100.04−0.06−0.06%100.1100.299.98100.2100.04169169 06310
АЛРОСА ао18.06.2021 23:50:00131.4−3.4−2.52%134.8134.54130.22134.8131.4458 374 6307 672 566 98570 964
АЛРОСА Б0318.06.2021 18:50:0199.79+2.94+3.04%96.8599.7999.7999.7999.7921 9961
АЛРОСА Б0418.06.2021 18:48:42N/A99.87N/AN/AN/AN/A000
АЛРОСА Б0518.06.2021 18:48:42N/A96.05N/AN/AN/AN/A000
АЛРОСА Б0618.06.2021 18:48:4296.5+0.47+0.49%96.0396.596.596.596.519651
АЛРОСА Б0718.06.2021 18:50:0195.48−0.31−0.32%95.7995.7995.1795.8995.53331 51513
АЛРОСА-Нюр11.05.2021 18:48:4665 400+200+0.31%65 20065 20065 00065 80065 4001378 963 20042
АЛЬФА БО3918.06.2021 18:48:34N/A100.25N/AN/AN/AN/A000
АЛЬФА БО4018.06.2021 18:50:0098.01+0.52+0.53%97.4997.2297.2298.0197.5454 8773
Альфа-Б2Р118.06.2021 18:50:00100.2−0.12−0.12%100.32100.49100.14100.5100.33722724 39026
АЛЬФАБ2Р1018.06.2021 18:48:4397.49−0.05−0.05%97.5497.1897.197.5597.520 22019 714 29936
АЛЬФАБ2Р1118.06.2021 18:48:4399.7900%99.7999.5598.5299.8399.54129128 40839
АЛЬФАБ2Р1218.06.2021 18:48:4399.8+0.07+0.07%99.7310099.610099.81878876 34821
АЛЬФАБ2Р1318.06.2021 10:57:41N/AN/AN/AN/AN/AN/A000
АЛЬФА-Б2Р218.06.2021 18:50:0010100%101101100.961011011 2531 265 52240
АЛЬФА-Б2Р318.06.2021 18:48:34102.6800%102.68102.7102.11102.7102.66524537 94231
АЛЬФА-Б2Р518.06.2021 18:50:00101.15+0.1+0.10%101.05101.19101.03101.19100.972 2972 323 40450
АЛЬФА-Б2Р718.06.2021 18:48:4299.69−0.01−0.01%99.799.5299.599.799.68138137 56317
АЛЬФА-Б2Р818.06.2021 18:50:0198.36+0.01+0.01%98.3598.3598.3598.3698.36366359 98311
АЛЬФА-Б2Р918.06.2021 18:50:0197−0.29−0.30%97.2997.2896.797.2897.01919891 54522
АльфаБО-1318.06.2021 18:48:34N/A99.72N/AN/AN/AN/A000
АльфаБО-1418.06.2021 18:48:34N/A100.41N/AN/AN/AN/A000
АльфаБО-1518.06.2021 18:48:34N/A100.98N/AN/AN/AN/A000
АльфаБО-1618.06.2021 18:48:34100.62+0.06+0.06%100.56100.65100.62100.65100.6333 0193
АльфаБО-1718.06.2021 18:48:34N/A101.25N/AN/AN/AN/A000
АльфаБО-1818.06.2021 18:48:3499.26−0.18−0.18%99.4499.4399.2199.4499.4141140 15517
АльфаБО-2018.06.2021 18:48:3499.92+0.35+0.35%99.5799.5699.5699.9299.8554 9923
АльфаБО-2118.06.2021 18:48:3497.65+0.1+0.10%97.5597.8397.6597.9597.762423 4629
АльфаБО-2218.06.2021 18:48:34N/A95.38N/AN/AN/AN/A000
АЛЬФА-БС0118.06.2021 18:48:42106.5+0.25+0.24%106.25106.5106.5106.5106.5110 650 0001
АПРИФП БП118.06.2021 18:50:04103.29+0.39+0.38%102.9103.63102.53103.63103.08413425 71277
АПРИФП БП218.06.2021 18:50:04102.21−0.11−0.11%102.32102.44102.14102.44102.28863882 69041
АПРИФП БП318.06.2021 18:50:04102.17+0.13+0.13%102.04102.27101.83102.27102.14611624 05186
АПРИФП БП418.06.2021 18:50:04100.89+0.03+0.03%100.86100.89100.7100.91100.851 0331 041 74396
Апт36,61P118.06.2021 10:57:19N/AN/AN/AN/AN/AN/A000
Апт36,62P118.06.2021 10:57:19N/AN/AN/AN/AN/AN/A000
Аптеки36и618.06.2021 18:50:0313.634−0.088−0.64%13.72213.73213.6213.813.714135 9101 863 975953
АРАГОН БП118.06.2021 10:57:19N/A102N/AN/AN/AN/A000
АРАГОН БП218.06.2021 10:57:19N/A101N/AN/AN/AN/A000
АРАГОН об18.06.2021 10:57:19N/A100N/AN/AN/AN/A000
Арендбизн618.06.2021 10:30:06N/A308 300N/AN/AN/AN/A000
Арсагера18.06.2021 18:50:036.55+0.24+3.80%6.316.336.256.556.3126 000163 99014
АрчерФин0117.06.2021 18:50:040.0300%0.030.030.030.030.03211
АС ФИН1Р115.06.2021 16:00:1710000%1001001001001003 5933 593 0003
АСКО ао18.06.2021 18:50:035.94−0.04−0.67%5.985.965.945.965.9633 300198 22623
АстрЭнСб18.06.2021 18:50:030.8965−0.006−0.66%0.90250.890.88150.89950.887576 00067 44537
АТОМ БП0118.06.2021 18:48:43100.18−0.18−0.18%100.3699.1199100.499.88158157 81736
Атомстр 0118.06.2021 18:50:01100.88+0.01+0.01%100.87101.82100.84101.82100.94104104 97818
АтомэнпБО816.06.2021 18:50:00100.41−0.58−0.57%100.99101.98100.4101.98100.794 3734 407 73083
АшинМЗ БО118.06.2021 18:50:0089.96−0.04−0.04%9091.6389.7291.6390.09214192 80134
АшинскийМЗ18.06.2021 18:48:3812.255−0.145−1.17%12.412.4312.1212.55512.23195 1002 386 151423
Аэрофл БО118.06.2021 18:50:01100.69+0.25+0.25%100.44100.44100.32100.75100.51642 155645 686 034968
Аэрофлот18.06.2021 23:50:0071.4+1.5+2.15%69.969.9669.4271.8270.4827 773 8001 957 247 62231 904
Аэрфью1Р0118.06.2021 18:50:01100.9−0.49−0.48%101.39101.38100.05101.39100.417 6747 705 798184
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БалтЛизБО218.06.2021 18:48:34N/A101.69N/AN/AN/AN/A000
БалтЛизБП218.06.2021 18:50:00101.3+0.22+0.22%101.08101.08101.08101.3101.26173113 86241
БалтЛизБП318.06.2021 18:50:0198.89+0.89+0.91%9897.9997.0398.8997.971 3551 327 51419
БанкГПБ1Р118.06.2021 10:57:19N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р218.06.2021 10:57:19N/AN/AN/AN/AN/AN/A000
БашИнСв ао18.06.2021 18:40:06N/A8.67N/AN/AN/AN/A000
БашИнСв ап18.06.2021 18:50:039.15+0.02+0.22%9.139.189.119.189.138007 3065
Башкорт2018.06.2021 18:48:42N/A97.05N/AN/AN/AN/A000
Башнефт ао18.06.2021 18:50:031 497.5−38.5−2.51%1 5361 539.51 4861 539.51 499.566 809100 172 8803 388
Башнефт ап18.06.2021 18:50:031 161.5+3.5+0.30%1 1581 1631 1531 1641 15985 04298 578 7583 208
Башнефть0418.06.2021 18:50:00100.600%100.6100.6100.6100.6100.64343 2581
Башнефть0618.06.2021 18:50:00101.49+0.86+0.85%100.63101101101.57101.4566 0874
Башнефть0718.06.2021 18:50:0098.95+0.73+0.74%98.2298.9298.9298.9598.9432 9682
Башнефть0818.06.2021 18:50:00101.66+0.51+0.50%101.15101.66101.66101.66101.6611 0171
Башнефть0918.06.2021 18:48:34N/A98.84N/AN/AN/AN/A000
БашнфБ1P1R18.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R18.06.2021 10:57:26N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R18.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфтБО1018.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфтБО218.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфтБО318.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфтБО418.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфтБО518.06.2021 10:57:26N/A102.19N/AN/AN/AN/A000
БашнфтБО718.06.2021 10:57:26N/AN/AN/AN/AN/AN/A000
БашнфтБО818.06.2021 18:48:34107.61−0.68−0.63%108.29108.09107.61108.37108.09141152 4028
БашнфтБО918.06.2021 10:57:26N/A106.8N/AN/AN/AN/A000
БДеньги-0218.06.2021 18:48:23100.300%100.3100.37100.26100.37100.35635637 21429
БДеньги1Р118.06.2021 18:48:23104.92−0.09−0.09%105.01105.1104.07105.1104.68833675 76193
Беларусь0318.06.2021 18:48:42100.26−0.41−0.41%100.67100.34100.24100.58100.2920 03720 094 238342
Беларусь0418.06.2021 18:48:42100.37−0.01−0.01%100.38100.58100.28100.58100.362 1822 189 855128
Беларусь0718.06.2021 18:50:0099.95+0.01+0.01%99.9499.999.8410099.968 8258 821 310515
БелгОб201417.06.2021 18:50:00100.15−0.52−0.52%100.67100.92100.02102.03100.498 730438 655422
БелгОб201718.06.2021 18:48:34N/A102.39N/AN/AN/AN/A000
БелОб3401218.06.2021 18:50:00101.34−0.01−0.01%101.35100.08100.08101.34101.292323 2963
БелОб3401318.06.2021 18:40:03N/A101.09N/AN/AN/AN/A000
БелОб3401418.06.2021 18:50:0197.59−0.01−0.01%97.697.5997.5997.5997.5919761
БелОб3401518.06.2021 18:50:0196.8−0.2−0.21%9796.896.896.896.8109 6801
БелОб3401618.06.2021 18:48:42N/A98.99N/AN/AN/AN/A000
Белон ао18.06.2021 18:50:036.905−0.095−1.36%76.946.97.036.9457 50052 09628
Белуга ао18.06.2021 18:50:032 805−9−0.32%2 8142 8392 7952 8392 80724 37768 428 8862 915
БелугаБП118.06.2021 18:50:00102.35−0.04−0.04%102.39102.39101.67102.39101.95 9253 018 82525
БелугаБП218.06.2021 18:48:42102.7+0.2+0.20%102.5102.98102.6102.98102.641 0121 038 74957
БелугаБП318.06.2021 18:50:01101.13+0.13+0.13%101101.24101.1101.24101.13174175 96526
БелугаБП418.06.2021 18:50:0197.29+0.04+0.04%97.2597.599797.5997.216 0005 832 659211
БестЭфБ ао18.06.2021 18:50:0366−0.5−0.75%66.5666666.566.526017 22510
БизНед 1Р118.06.2021 18:48:4297.8−0.24−0.24%98.0498.3997.7698.5982 3602 312 75940
БифТек1P118.06.2021 18:50:01100.43−0.01−0.01%100.44100.47100.26100.59100.451 9501 958 75987
БКЕ БО 1P218.06.2021 18:50:00101.49−0.06−0.06%101.55102.1101.01102.1101.584343 67815
БКЕ БО 1P318.06.2021 18:50:00101.15−0.82−0.80%101.97101.97100.9102.5101.38809820 19585
БКЗФин 0111.05.2021 17:17:44N/A99.99N/AN/AN/AN/A000
Боржоми1Р118.06.2021 18:50:0198.96−0.18−0.18%99.1499.1598.9199.159920 46320 258 36442
БрайтФ БП118.06.2021 18:50:0099.8−0.2−0.20%10099.899.899.899.8347346 3064
Брус 1P0118.06.2021 18:50:01102−0.12−0.12%102.12102.1101.62102.18101.972 9713 029 651255
Брус 1P0218.06.2021 18:50:0199.34+0.01+0.01%99.3399.3399.399.3599.3321 25221 108 994508
БСК 1P118.06.2021 18:48:34100.83−0.11−0.11%100.94100.33100.33100.87100.843535 29413
БСК 1Р-0218.06.2021 18:48:4296.37+0.42+0.44%95.9596.7796.2896.7796.39126121 44723
БСП ао18.06.2021 18:50:0366.23−1.23−1.82%67.4667.4966.1467.4966.67350 24023 351 7452 265
БСП ап18.06.2021 18:50:0320.8834+1.8834+9.91%1918.999818.999820.887220.3758107 0002 180 21690
БурЗолото18.06.2021 18:50:031 256−16−1.26%1 2721 2721 2401 2731 2568751 098 891115
БЭЛТИ БОП118.06.2021 18:48:23100.92+0.12+0.12%100.8101.19100.85101.19100.9515653 54317
БЭЛТИ БОП218.06.2021 18:48:23100.8−0.09−0.09%100.89100.81100.8100.84100.814949 39811
БЭЛТИ БОП318.06.2021 18:48:23100.35+0.05+0.05%100.3100.21100.01100.35100.22289289 62820
Варьеган18.06.2021 18:50:031 710−22−1.27%1 7321 7401 7001 7851 735467810 066158
Варьеган-п18.06.2021 18:48:22636−3−0.47%6396406316476361 440916 080100
ВБРР 1P-0318.06.2021 10:57:27N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0418.06.2021 18:40:04N/A99.5N/AN/AN/AN/A000
ВБРР 1P-0518.06.2021 18:48:429800%98989898983 9383 859 2405
ВБРР Б1P218.06.2021 18:50:00100.27−0.05−0.05%100.32100.27100.27100.27100.27100100 2701
ВейлФин116.06.2021 10:00:50N/A18.1N/AN/AN/AN/A000
ВертолетБ118.06.2021 18:40:03N/A109.8N/AN/AN/AN/A000
ВертолетБ218.06.2021 18:50:00101+0.98+0.98%100.021011011011012323 2304
ВертолетБ318.06.2021 18:48:34N/A90.71N/AN/AN/AN/A000
ВертолетБ418.06.2021 10:57:33N/A105N/AN/AN/AN/A000
ВИС Ф БП0118.06.2021 18:48:4299.06−0.13−0.13%99.1999.1599.0599.1599.07849841 09069
ВИС Ф БП0218.06.2021 18:50:01100.2+0.01+0.01%100.19100.0699.8100.2199.951 8091 808 18178
ВитаЛ 1Р0118.06.2021 18:48:42100.49−0.19−0.19%100.68100.88100.12100.88100.412 0432 051 38283
ВитаЛ 1Р0218.06.2021 18:50:01100.01−0.19−0.19%100.210099.99100.33100.14477477 66736
ВитаЛ 1Р0318.06.2021 18:50:01100.49−0.01−0.01%100.5100.79100100.79100.113 5193 522 71258
ВитаЛайнБ118.06.2021 18:48:42101.35+0.05+0.05%101.3101.4101.24101.4101.3266269 45528
ВлгОб3500718.06.2021 18:46:52101.89+0.19+0.19%101.7101.74101.49101.9101.6723734 58036
ВолгСпорт107.06.2021 11:15:08N/A100N/AN/AN/AN/A000
ВолгСпорт216.06.2021 11:51:44N/A100N/AN/AN/AN/A000
ВолгЭнСб18.06.2021 18:48:313.67−0.06−1.61%3.733.733.643.733.69521 00077 56014
ВолгЭнСб-п18.06.2021 18:48:081.94−0.075−3.72%2.0151.9951.9421.9723 00045 28010
ВСИА2012 А18.06.2021 10:57:33N/A102N/AN/AN/AN/A000
ВСИА2012 Б18.06.2021 10:57:33N/AN/AN/AN/AN/AN/A000
ВсИнстрБО118.06.2021 18:50:00100.5+0.2+0.20%100.3100.47100.18100.5100.331 5281 533 10465
ВсИнстрБО218.06.2021 18:50:01101.19+0.27+0.27%100.92100.56100.56101.19101.131 3611 376 37941
ВсИнстрБО318.06.2021 18:50:01100.13+0.15+0.15%99.9899.6499.63100.16100.043 5443 545 277101
ВсИнстрБО418.06.2021 18:50:01103.500%103.5103.5103.5103.5103.566 2101
ВСК 01P-0118.06.2021 18:48:3499.98+0.48+0.48%99.510099.510099.646665 7638
ВСК 1P-01R18.06.2021 18:50:0195.15+0.15+0.16%9595.1595.1595.1595.1519521
ВСМПО-АВСМ18.06.2021 18:50:0327 420+320+1.18%27 10027 10026 70027 70027 1801 98653 982 540405
ВТБ ао18.06.2021 23:50:000.047345−0.001115−2.30%0.048460.048440.04720.048480.0475573 770 400 0003 509 611 04368 144
ВТБ Б1-10018.06.2021 18:48:42N/A94.82N/AN/AN/AN/A000
ВТБ Б1-10118.06.2021 18:48:42N/A98.15N/AN/AN/AN/A000
ВТБ Б1-10218.06.2021 16:38:21N/A98.66N/AN/AN/AN/A000
ВТБ Б1-10318.06.2021 18:50:0193.15−2.29−2.40%95.4493.4793.1593.4793.181110 2502
ВТБ Б1-10418.06.2021 17:37:39N/A97.68N/AN/AN/AN/A000
ВТБ Б1-10518.06.2021 18:50:0194.33−2.71−2.79%97.0494.3394.3394.3394.3319431
ВТБ Б1-10618.06.2021 18:40:04N/A97.96N/AN/AN/AN/A000
ВТБ Б1-10718.06.2021 15:37:06N/A99.43N/AN/AN/AN/A000
ВТБ Б1-10818.06.2021 18:40:04N/A96.7N/AN/AN/AN/A000
ВТБ Б1-10918.06.2021 18:48:4293.73+0.49+0.53%93.2493.7393.7393.7393.7319371
ВТБ Б1-11018.06.2021 17:37:37N/A93.77N/AN/AN/AN/A000
ВТБ Б1-11118.06.2021 18:40:03N/A93.87N/AN/AN/AN/A000
ВТБ Б1-11218.06.2021 18:48:3493.4−0.61−0.65%94.0193.6193.493.6193.41275256 8744
ВТБ Б1-11318.06.2021 18:48:3494.76+0.88+0.94%93.8894.7694.7694.7694.7619481
ВТБ Б1-11518.06.2021 18:40:03N/A93.41N/AN/AN/AN/A000
ВТБ Б1-11718.06.2021 18:48:3493.1−0.84−0.89%93.9493.9593.19493.11906843 5724
ВТБ Б1-11918.06.2021 18:40:03N/A93.55N/AN/AN/AN/A000
ВТБ Б1-12018.06.2021 16:38:21N/A99.04N/AN/AN/AN/A000
ВТБ Б1-12118.06.2021 16:38:23N/A99.12N/AN/AN/AN/A000
ВТБ Б1-12218.06.2021 18:50:0098.48+0.67+0.69%97.8198.4898.4898.4898.4898 8631
ВТБ Б1-12318.06.2021 18:50:00100.62+0.04+0.04%100.58100.62100.62100.62100.62201202 2462
ВТБ Б1-12418.06.2021 18:40:03N/A93.26N/AN/AN/AN/A000
ВТБ Б1-12618.06.2021 18:48:3493.12−0.12−0.13%93.2493.1293.1293.1293.12598556 8581
ВТБ Б1-12718.06.2021 15:37:04N/A62.07N/AN/AN/AN/A000
ВТБ Б1-12918.06.2021 17:37:39N/A100.52N/AN/AN/AN/A000
ВТБ Б1-13318.06.2021 18:40:04N/A92.26N/AN/AN/AN/A000
ВТБ Б1-13618.06.2021 15:37:04N/A94.89N/AN/AN/AN/A000
ВТБ Б1-13718.06.2021 18:50:0196.5+0.16+0.17%96.3496.596.596.596.532 8951
ВТБ Б1-13818.06.2021 15:37:05N/A95.84N/AN/AN/AN/A000
ВТБ Б1-14118.06.2021 15:37:06N/A96.18N/AN/AN/AN/A000
ВТБ Б1-14218.06.2021 15:37:06N/A95.69N/AN/AN/AN/A000
ВТБ Б1-14318.06.2021 17:37:36N/A98.42N/AN/AN/AN/A000
ВТБ Б1-14818.06.2021 18:40:04N/A99.42N/AN/AN/AN/A000
ВТБ Б1-14918.06.2021 18:48:4295.34+0.89+0.94%94.4595.3495.3495.3495.34250238 3502
ВТБ Б1-15218.06.2021 18:40:04N/A96.41N/AN/AN/AN/A000
ВТБ Б1-15318.06.2021 18:48:4392.04−1.2−1.29%93.2490.790.792.0490.83109 0833
ВТБ Б1-15418.06.2021 18:48:43100.18−0.89−0.88%101.07100.18100.18100.18100.18440440 7921
ВТБ Б1-15718.06.2021 18:48:4394.32−1.14−1.19%95.4694.3294.3294.3294.32199187 6971
ВТБ Б1-15818.06.2021 18:40:04N/A97N/AN/AN/AN/A000
ВТБ Б1-15918.06.2021 17:37:40N/A97.22N/AN/AN/AN/A000
ВТБ Б1-16018.06.2021 18:48:43N/A100.1N/AN/AN/AN/A000
ВТБ Б1-16118.06.2021 18:50:0199.81+0.12+0.12%99.6999.7799.7799.8199.785958 8682
ВТБ Б1-16218.06.2021 17:37:37N/A93.81N/AN/AN/AN/A000
ВТБ Б1-16518.06.2021 17:37:37N/A93.32N/AN/AN/AN/A000
ВТБ Б1-16618.06.2021 18:40:04N/A99.2N/AN/AN/AN/A000
ВТБ Б1-16718.06.2021 17:37:41N/A92.14N/AN/AN/AN/A000
ВТБ Б1-16818.06.2021 17:37:40N/A97.02N/AN/AN/AN/A000
ВТБ Б1-16918.06.2021 18:40:04N/A97.5N/AN/AN/AN/A000
ВТБ Б1-17018.06.2021 18:48:43N/A99.4N/AN/AN/AN/A000
ВТБ Б1-17118.06.2021 18:48:4399.500%99.599.599.599.599.510099 5001
ВТБ Б1-17218.06.2021 10:00:02N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17318.06.2021 17:37:38N/A94.8N/AN/AN/AN/A000
ВТБ Б1-17418.06.2021 17:37:37N/A94.2N/AN/AN/AN/A000
ВТБ Б1-17518.06.2021 17:37:38N/A90.46N/AN/AN/AN/A000
ВТБ Б1-17618.06.2021 18:40:04N/A99.37N/AN/AN/AN/A000
ВТБ Б1-17718.06.2021 17:37:41N/A93.31N/AN/AN/AN/A000
ВТБ Б1-17818.06.2021 18:50:0090.28+0.39+0.43%89.8990.2890.2890.2890.28299269 9371
ВТБ Б1-17918.06.2021 17:37:41N/A94.92N/AN/AN/AN/A000
ВТБ Б1-18018.06.2021 17:37:40N/A92.1N/AN/AN/AN/A000
ВТБ Б1-18118.06.2021 18:22:18N/A93.99N/AN/AN/AN/A000
ВТБ Б1-18218.06.2021 18:40:03N/A90.93N/AN/AN/AN/A000
ВТБ Б1-18318.06.2021 18:40:03N/A98.67N/AN/AN/AN/A000
ВТБ Б1-18418.06.2021 18:40:03N/A101N/AN/AN/AN/A000
ВТБ Б1-18518.06.2021 17:37:41N/A91.38N/AN/AN/AN/A000
ВТБ Б1-18618.06.2021 17:37:39N/A95.54N/AN/AN/AN/A000
ВТБ Б1-18718.06.2021 17:37:38N/A88.68N/AN/AN/AN/A000
ВТБ Б1-18818.06.2021 18:50:0089.35−10.65−10.65%10089.3589.3589.3589.35129115 2621
ВТБ Б1-18918.06.2021 18:50:0093.6−1.17−1.23%94.7793.5993.5893.693.6531497 0133
ВТБ Б1-19018.06.2021 10:00:02N/A99.2N/AN/AN/AN/A000
ВТБ Б1-19118.06.2021 18:40:03N/A105N/AN/AN/AN/A000
ВТБ Б1-19218.06.2021 18:40:03N/A99.5N/AN/AN/AN/A000
ВТБ Б1-20318.06.2021 18:50:0199.1−0.13−0.13%99.2398.898.699.2598.812 4402 411 07259
ВТБ Б1-20418.06.2021 18:48:4398.99−0.03−0.03%99.0299.3498.3199.3498.385 5505 459 90534
ВТБ Б1-20518.06.2021 18:50:0198.92−0.39−0.39%99.3199.9898.9199.9899.267 0096 957 06281
ВТБ Б1-20618.06.2021 10:00:02N/A99.5N/AN/AN/AN/A000
ВТБ Б1-20718.06.2021 10:53:59N/AN/AN/AN/AN/AN/A000
ВТБ Б1-20818.06.2021 10:30:00N/AN/AN/AN/AN/AN/A000
ВТБ Б1-20918.06.2021 16:44:30N/A99.5N/AN/AN/AN/A000
ВТБ Б1-21818.06.2021 18:50:0199.500%99.599.599.599.599.51 2981 291 5101
ВТБ Б-1-3018.06.2021 18:50:00109.76+0.73+0.67%109.03109.77109.76109.77109.761314 2693
ВТБ Б1-3218.06.2021 18:50:0199.3+0.09+0.09%99.2199.3999.2199.3999.26192190 58812
ВТБ Б1-3418.06.2021 18:48:4399.12+0.12+0.12%999998.8299.1499.04772764 58625
ВТБ Б-1-4718.06.2021 18:50:01106.7+0.7+0.66%106106.7106.7106.7106.755 3351
ВТБ Б-1-5118.06.2021 18:40:04N/A96.76N/AN/AN/AN/A000
ВТБ Б-1-5518.06.2021 18:40:04N/A110.08N/AN/AN/AN/A000
ВТБ Б-1-5618.06.2021 18:40:04N/A102N/AN/AN/AN/A000
ВТБ Б-1-5818.06.2021 18:50:01102.61−0.09−0.09%102.7102.61102.61102.61102.61137140 5761
ВТБ Б-1-5918.06.2021 18:50:01100.86+0.03+0.03%100.83100.86100.86100.86100.86135136 1611
ВТБ Б-1-6018.06.2021 18:40:04N/A114.48N/AN/AN/AN/A000
ВТБ Б-1-6118.06.2021 18:40:04N/A116.7N/AN/AN/AN/A000
ВТБ Б-1-6518.06.2021 18:40:04N/A98.81N/AN/AN/AN/A000
ВТБ Б-1-6618.06.2021 18:50:01123.84+0.41+0.33%123.43123.84123.84123.84123.841417 3381
ВТБ Б-1-6718.06.2021 17:37:37N/A100.28N/AN/AN/AN/A000
ВТБ Б-1-6818.06.2021 18:40:04N/A101N/AN/AN/AN/A000
ВТБ Б-1-6918.06.2021 18:40:04N/A114.8N/AN/AN/AN/A000
ВТБ Б-1-7018.06.2021 18:48:4298.94−3.44−3.36%102.3898.9498.9498.9498.949997 9511
ВТБ Б-1-7118.06.2021 18:40:04N/A125.34N/AN/AN/AN/A000
ВТБ Б-1-7218.06.2021 18:50:01100.32−0.4−0.40%100.72100.32100.32100.32100.321919 0611
ВТБ Б-1-7318.06.2021 18:40:04N/A96.63N/AN/AN/AN/A000
ВТБ Б-1-7418.06.2021 18:48:42100.1−0.95−0.94%101.05100.36100.1100.36100.3398399 1752
ВТБ Б-1-7518.06.2021 18:40:04N/A99.18N/AN/AN/AN/A000
ВТБ Б-1-7618.06.2021 18:40:04N/A98.89N/AN/AN/AN/A000
ВТБ Б-1-7718.06.2021 18:40:04N/A97.76N/AN/AN/AN/A000
ВТБ Б-1-7818.06.2021 18:40:04N/A97.6N/AN/AN/AN/A000
ВТБ Б-1-7918.06.2021 18:40:04N/A104.81N/AN/AN/AN/A000
ВТБ Б-1-818.06.2021 18:50:00100.51+0.16+0.16%100.35100.35100.3100.57100.365 0165 034 23823
ВТБ Б-1-8018.06.2021 18:16:06N/A100.18N/AN/AN/AN/A000
ВТБ Б-1-8118.06.2021 18:48:4294.77−1.09−1.14%95.8694.7794.7794.7794.7719481
ВТБ Б-1-8218.06.2021 17:37:38N/A103.46N/AN/AN/AN/A000
ВТБ Б-1-8318.06.2021 18:40:04N/A106.9N/AN/AN/AN/A000
ВТБ Б-1-8418.06.2021 18:40:04N/A102.83N/AN/AN/AN/A000
ВТБ Б-1-8518.06.2021 18:50:0199.07−0.99−0.99%100.06100.5399.07100.531005 6445 643 94314
ВТБ Б-1-8618.06.2021 18:48:4295.53+1.42+1.51%94.1195.5395.5395.5395.532927 7041
ВТБ Б-1-8718.06.2021 18:48:4296.96+0.04+0.04%96.9296.9696.9696.9696.961 6381 588 2051
ВТБ Б-1-8818.06.2021 17:37:39N/A100.16N/AN/AN/AN/A000
ВТБ Б-1-8918.06.2021 18:40:04N/A97N/AN/AN/AN/A000
ВТБ Б-1-9018.06.2021 15:37:03N/A97.79N/AN/AN/AN/A000
ВТБ Б-1-9118.06.2021 18:48:4293.98−2.51−2.60%96.4993.9893.9893.9893.984946 0501
ВТБ Б-1-9218.06.2021 13:37:16N/A97.41N/AN/AN/AN/A000
ВТБ Б-1-9318.06.2021 18:40:04N/A98.03N/AN/AN/AN/A000
ВТБ Б-1-9418.06.2021 18:48:42N/A98.95N/AN/AN/AN/A000
ВТБ Б-1-9518.06.2021 18:48:4293.31−0.71−0.76%94.0293.9593.3193.9593.32309288 3602
ВТБ Б-1-9818.06.2021 18:50:0199.97+0.07+0.07%99.999.999.8799.9799.941 6231 622 03319
ВТБ Б-1-9918.06.2021 18:50:0199.8+0.09+0.09%99.7199.6799.6599.8999.6924 56024 482 85458
ВТБ БО-3018.06.2021 18:48:34100.55−0.14−0.14%100.69100.6100.55100.6100.562828 1566
ВТБ БО-4318.06.2021 18:48:3498.35−0.05−0.05%98.498.1298.198.3598.1787 8536
ВТБ Т2-318.06.2021 18:48:4298.75+0.03+0.03%98.7298.7598.7598.7598.7519 875 0001
ВТБИнМсБир18.06.2021 18:45:029 470−25−0.26%9 4959 5859 4709 6159 5801641 570 89542
ВТБРКС0118.06.2021 18:50:01100.17+0.02+0.02%100.15100100100.49100.18552552 99230
ВТБСУБТ1-118.06.2021 18:48:43N/A100N/AN/AN/A100000
ВТБСУБТ1-218.06.2021 18:40:04N/A99.5N/AN/AN/AN/A000
ВТБСУБТ1-318.06.2021 18:48:43N/A100N/AN/AN/A100000
ВТБСУБТ1-418.06.2021 16:27:43N/A98.9N/AN/AN/AN/A000
ВТБСУБТ1-518.06.2021 18:50:01100.11+0.01+0.01%100.1100100100.13100.06440 024 0004
ВТБСУБТ1-618.06.2021 18:48:43N/A100.5N/AN/AN/AN/A000
ВТБСУБТ2-118.06.2021 18:48:4293.2+0.8+0.87%92.492.692.693.292.92874 339 0006
ВТБСУБТ2-218.06.2021 18:48:4298.68+1.43+1.47%97.25979798.6897.6768 318 0005
ВТБФондАкц18.06.2021 18:45:0249.95−0.25−0.50%50.249.9549.950.350.0520 5001 025 97052
ВТБФондКаз18.06.2021 18:45:0273.8+0.1+0.14%73.773.873.5573.873.73 050224 85461
ВТБФондСб01.06.2021 17:41:11N/A14.55N/AN/AN/AN/A000
ВХЗ-ао18.06.2021 18:48:1667+0.1+0.15%66.967.266.867.967.457 490505 36335
ВЦЗ 1P1R18.06.2021 18:48:34105.59+0.29+0.28%105.3105.6105.3105.6105.52100105 51624
ВыбСудЗ ао18.06.2021 18:48:064 700+105+2.29%4 5954 6854 6854 7004 695523 4755
ВыбСудЗ ап18.06.2021 18:50:034 540−20−0.44%4 5604 5404 5404 5404 54014 5401
ВымпелКБО218.06.2021 10:57:44N/AN/AN/AN/AN/AN/A000
ВымпелКБО318.06.2021 18:40:03N/A96.22N/AN/AN/AN/A000
ВымпелКом118.06.2021 18:40:03N/A102N/AN/AN/AN/A000
ВымпелКом218.06.2021 18:40:03N/A113.21N/AN/AN/AN/A000
ВымпелКом418.06.2021 18:48:34N/A100.3N/AN/AN/AN/A000
ВЭБ 1P-1218.06.2021 18:45:28101.45+0.1+0.10%101.35101.8101.21101.8101.431 2911 309 41817
ВЭБ 1P-1318.06.2021 10:57:44N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1418.06.2021 10:57:44N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1618.06.2021 18:50:00102.19+0.11+0.11%102.08102.2102.19102.2102.21717 3733
ВЭБ 1P-1718.06.2021 18:48:42102.08−0.17−0.17%102.25102.79101.7102.79102.19606619 25480
ВЭБ 1P-1918.06.2021 18:50:0195.14−0.17−0.18%95.3195.195.195.7695.261 1881 131 683158
ВЭБ 1P-2118.06.2021 18:50:0197.32+0.49+0.51%96.8397.3397.299897.327 4187 251 00943
ВЭБ ПБО1Р118.06.2021 16:26:29N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р318.06.2021 18:41:42N/A100.8999N/AN/AN/AN/A000
ВЭБ ПБО1Р518.06.2021 18:50:00101.8500%101.85101.85101.78101.85101.851 9882 024 69854
ВЭБ ПБО1Р818.06.2021 09:54:10N/A103.5999N/AN/AN/AN/A000
ВЭБ ПБО1Р916.06.2021 18:50:00100−0.02−0.02%100.02100.0399100.0399.73122 062121 734 479364
ВЭБ.РФ 1018.06.2021 18:48:34100.22+0.02+0.02%100.2100.15100.15100.22100.176666 1104
ВЭБ.РФ 1818.06.2021 18:48:34101.35+0.15+0.15%101.2100.76100.75101.35101.36565 8483
ВЭБ.РФ 1918.06.2021 18:50:00100.7−0.1−0.10%100.8100.72100.7100.72100.7200201 4002
ВЭБ.РФ 2118.06.2021 18:40:03N/A101.65N/AN/AN/AN/A000
ВЭБ.РФ Б1118.06.2021 10:57:51N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1818.06.2021 18:48:42100.21+0.11+0.11%100.1100.4199.8100.4399.94805804 52131
ВЭБ1P-2018.06.2021 12:04:44N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2218.06.2021 18:45:3097.29−0.03−0.03%97.3297.4196.8797.4196.924 6974 552 39835
ВЭБ1P-23В18.06.2021 18:37:21N/A102.94N/AN/AN/A101.81000
ВЭБ1P-2418.06.2021 10:57:52N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2518.06.2021 10:16:15N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2618.06.2021 18:50:01102.44+0.05+0.05%102.39102.45102.44102.45102.448890 1496
ВЭБ1P-2816.06.2021 10:49:31N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2918.06.2021 12:47:44N/A104N/AN/AN/AN/A000
ВЭБ1P-К10318.06.2021 18:31:16N/A100.12N/AN/AN/AN/A000
ВЭБ1P-К31018.06.2021 10:57:52N/A100N/AN/AN/AN/A000
ВЭБ1P-К31218.06.2021 10:57:52N/A100N/AN/AN/AN/A000
ВЭБ1P-К31318.06.2021 14:04:46N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К31418.06.2021 10:57:52N/A100N/AN/AN/AN/A000
ВЭБ1P-К31518.06.2021 10:57:52N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К31618.06.2021 18:48:43N/A100N/AN/AN/AN/A000
ВЭБUSD1P-118.06.2021 11:06:09N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-118.06.2021 10:57:51N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0118.06.2021 10:57:51N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0418.06.2021 18:50:0099.9900%99.9999.9999.9999.9999.9933 0001
ВЭБлизБ0518.06.2021 18:40:03N/A98.8N/AN/AN/AN/A000
ВЭБлизБ0618.06.2021 18:48:34N/A101.04N/AN/AN/AN/A000
ВЭБлизБ0718.06.2021 17:37:25N/A101.5N/AN/AN/AN/A000
ВЭБлизБ0918.06.2021 10:57:52N/AN/AN/AN/AN/AN/A000
ВЭБлизинг818.06.2021 18:50:00100.3500%100.35100.35100.35100.35100.355353 1863
ВЭБлизинг918.06.2021 18:50:00100.3500%100.35100.66100.35100.66100.65207208 3353
ВЭБПБО1Р1118.06.2021 10:57:52N/AN/AN/AN/AN/AN/A000
ГАЗ ао18.06.2021 18:48:21479−1.5−0.31%480.5476.5473.5479474.5670318 02018
ГАЗ ап18.06.2021 18:50:03418−2−0.48%420414413.54194178033 3508
ГАЗКОН-ао10.06.2021 17:26:06N/A295N/AN/AN/AN/A000
Газпнф1P1R18.06.2021 18:50:00101.6−0.24−0.24%101.84102.19101.5102.2101.616 6456 752 05493
Газпнф1P2R18.06.2021 10:57:52N/AN/AN/AN/AN/AN/A000
Газпнф1P3R18.06.2021 18:50:00101.49+0.02+0.02%101.47101.94101.2101.94101.483 5983 651 244125
Газпнф1P4R18.06.2021 18:48:34103.99−0.19−0.18%104.18104.4102.64104.4103.893132 20514
Газпнф1P5R18.06.2021 12:17:11N/A111.85N/AN/AN/AN/A000
Газпнф1P6R18.06.2021 18:50:00101.05−0.36−0.35%101.41101.99101.03101.99101.064 2344 279 01227
Газпнф3P1R18.06.2021 18:50:0199.84+0.09+0.09%99.7599.5697.9910098.929 3599 258 141100
Газпнф3P2R18.06.2021 18:50:0199−0.26−0.26%99.2699.197.0399.9797.93 5203 445 921172
Газпнф3P3R18.06.2021 18:48:4297+0.02+0.02%96.9897.159797.1697.1287 7697
Газпнф3P4R31.05.2021 13:00:2210000%100100100100100115115 0001
ГазпРнД ао18.06.2021 18:50:0337 000−300−0.80%37 30037 40037 00037 70037 4009336 3009
ГазпрнефБ118.06.2021 18:48:34N/A100.55N/AN/AN/AN/A000
ГазпрнефБ318.06.2021 18:50:00101.42−0.47−0.46%101.89101.87101.41101.87101.644242 69011
ГазпрнефБ418.06.2021 18:50:00100.65−0.03−0.03%100.68100.54100.54100.65100.551818 0982
Газпрнефть18.06.2021 18:50:03420.8−4.9−1.15%425.7422.3419.05425422.51 371 180579 337 2577 846
ГАЗПРОМ ао18.06.2021 23:50:00270.06−2.44−0.90%272.5271.54268.65273.18270.9152 728 78014 284 950 07859 596
ГазпромБ1918.06.2021 18:24:21N/AN/AN/AN/AN/AN/A000
ГазпромБ2018.06.2021 10:57:59N/AN/AN/AN/AN/AN/A000
ГазпромБ2218.06.2021 18:48:34103.15+0.37+0.36%102.78103.44103.01103.44103.122929 90511
ГазпромБ2318.06.2021 18:48:34102.99+0.73+0.71%102.26102.96102.69102.99102.79 96410 233 04533
ГазпромБО718.06.2021 10:57:59N/AN/AN/AN/AN/AN/A000
ГазпромКP118.06.2021 18:50:00101.1800%101.18101.19101.18101.19101.183838 4493
ГазпромКP218.06.2021 18:50:00101.8+0.3+0.30%101.5102.39101.79102.39102.045152 03912
ГазпромКP318.06.2021 18:50:0194.5+0.2+0.21%94.394.694.3394.6695.47271256 32010
ГазпромКP418.06.2021 18:48:4294.94−0.04−0.04%94.98939394.9494.014542 30317
ГазпромКБ118.06.2021 18:48:34100.05−0.93−0.92%100.98100.5100.05100.5100.422727 1145
ГазпромКБ218.06.2021 18:07:13N/A106.97N/AN/AN/AN/A000
ГазпромКБ318.06.2021 18:45:2898.09−1.91−1.91%10098.0998.0998.0998.0919811
ГазпромКБ418.06.2021 18:50:00101+1+1.00%100100.98100.98101101102103 0179
ГазпромКБ518.06.2021 18:48:34104.49+0.02+0.02%104.47103.76103.76104.79104.445 9206 183 013163
ГазпромКБ618.06.2021 13:25:22N/A107.9N/AN/AN/AN/A000
ГАЗ-сервис07.06.2021 18:40:07N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао16.06.2021 12:35:36N/A85N/AN/AN/AN/A000
ГарИнв1P0518.06.2021 18:48:42100.08−0.05−0.05%100.13100.17100.01100.2100.1314 95112 574 547718
ГарИнв1P0618.06.2021 18:48:42102.21+0.16+0.16%102.05102.06101.52102.57102.18960980 91552
ГарИнв1P0718.06.2021 18:50:01101.54+0.07+0.07%101.47102.43101.53102.43102.39141144 3737
ГарИнв2P0118.06.2021 18:50:01100−0.08−0.08%100.08100.1399.91100.13100408408 02011
ГарИнв2P0218.06.2021 18:40:04N/A100.01N/AN/AN/AN/A000
ГарИнв2P0318.06.2021 18:50:0199.77−0.33−0.33%100.1100.1999.22100.1999.721 4491 444 90253
ГЕНЕТИКБ0118.06.2021 18:48:42104.85−0.17−0.16%105.02105.71104.2106.89105.1421442 46229
ГЕОТЕК ао24.05.2021 14:59:07N/AN/AN/AN/AN/AN/A000
ГИДРОМАШБ218.06.2021 18:50:01100.01−0.14−0.14%100.15100.6599.92100.65100.038686 0258
ГИДРОМАШБ318.06.2021 18:50:0199.58+0.12+0.12%99.4699.5799.4699.6199.54692688 83038
ГИТ ао18.06.2021 18:48:300.428−0.0025−0.58%0.43050.43050.4250.4320.42752 114 300904 122556
ГлДорога 318.06.2021 18:40:03N/A98.95N/AN/AN/AN/A000
ГлДорога 618.06.2021 18:40:03N/A100N/AN/AN/AN/A000
ГлДорога 718.06.2021 18:40:03N/A97N/AN/AN/AN/A000
ГМКНорНик18.06.2021 23:50:0025 000+30+0.12%24 97024 90024 67825 11824 914370 3469 227 915 97232 083
ГолосДвБО118.06.2021 18:50:00100.48−0.01−0.01%100.49100.49100.17100.49100.48164164 78410
ГПБ 01-АТ118.06.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ 1218.06.2021 18:48:34N/A101N/AN/AN/AN/A000
ГПБ 1P-05P18.06.2021 18:50:00103.25+0.03+0.03%103.22104.08103.23104.08103.251 2911 332 98451
ГПБ 1P-06P18.06.2021 10:57:59N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P18.06.2021 10:57:59N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P18.06.2021 10:57:59N/AN/AN/AN/AN/AN/A000
ГПБ БО-0718.06.2021 18:50:0010100%10110110110110111 0101
ГПБ БО-0818.06.2021 18:50:0010000%10010010010010018 36518 365 00043
ГПБ БО-0918.06.2021 18:40:03N/A97.44N/AN/AN/AN/A000
ГПБ БО-1018.06.2021 18:50:00100+2.49+2.55%97.5110599.99105100.011 3961 396 1006
ГПБ БО-1618.06.2021 18:50:0097.2600%97.2697.2697.2697.2697.2654 8631
ГПБ БО-1718.06.2021 18:50:00100.5−0.02−0.02%100.52100.45100.44100.5100.472 0332 042 5895
ГПБ БО-1818.06.2021 18:48:34100.69+0.15+0.15%100.54100.88100.69100.88100.75151 3584
ГПБ БО-1918.06.2021 18:50:00100.51+0.13+0.13%100.38100.73100.25100.73100.2532 94033 022 88718
ГПБ Т2-03Д14.06.2021 10:31:06N/A100.3N/AN/AN/AN/A000
ГПБ001P03P18.06.2021 18:50:00101.800%101.8102.07101.7102.1101.769 6939 863 85675
ГПБ001P09P18.06.2021 18:50:00101.51−0.06−0.06%101.57101.5101.5101.64101.5167169 6919
ГПБ001P10P18.06.2021 18:31:23N/AN/AN/AN/AN/AN/A000
ГПБ001P11P18.06.2021 18:48:42102.21+0.31+0.30%101.9101.79101.79102.38101.91 6681 699 76210
ГПБ001P12P18.06.2021 10:58:00N/AN/AN/AN/AN/AN/A000
ГПБ001P13P18.06.2021 18:48:42100.64−0.06−0.06%100.7100.8100.21100.83100.54981986 32637
ГПБ001P14P18.06.2021 18:50:0199.42−1.77−1.75%101.1910099.4210099.533332 8436
ГПБ001P15P18.06.2021 18:31:16N/AN/AN/AN/AN/AN/A000
ГПБ001P17P18.06.2021 18:50:0196.59−0.01−0.01%96.696.7995.9196.7996.483 2403 125 94765
ГПБ001P18P18.06.2021 18:48:4397.07+0.09+0.09%96.9896.0596.0597.0796.8243 8732
ГПБ001P19P18.06.2021 18:50:0196.6−0.9−0.92%97.596.696.696.69721 9321
ГПБ001P20P18.06.2021 10:58:09N/AN/AN/AN/AN/AN/A000
ГПБ002P-1218.06.2021 10:58:07N/A100N/AN/AN/AN/A000
ГПБ002P-1318.06.2021 18:48:42N/A94.78N/AN/AN/AN/A000
ГПБ002P-1418.06.2021 10:58:09N/A97.5N/AN/AN/AN/A000
ГПБ002P-1518.06.2021 13:15:12N/A114N/AN/AN/AN/A000
ГПБ002P-1618.06.2021 13:05:56N/A108N/AN/AN/AN/A000
ГПБ002P-1718.06.2021 10:58:09N/AN/AN/AN/AN/AN/A000
ГПБ002P-1818.06.2021 10:58:09N/A115N/AN/AN/AN/A000
ГПБ002P-1918.06.2021 18:40:04N/A100N/AN/AN/AN/A000
ГПБУАЕОбИП18.06.2021 10:29:11N/A1 510N/AN/AN/AN/A000
ГПБУАМОбИП18.06.2021 10:29:11N/A1 490N/AN/AN/AN/A000
ГрупПро1P118.06.2021 18:48:23100.39+0.02+0.02%100.37100.69100.31100.69100.49793796 85552
ГрупПроБ0118.06.2021 18:50:04102.2−0.43−0.42%102.63102.69102.19102.69102.45187191 58823
ГСП-Ф 0118.06.2021 18:48:4399.6−0.07−0.07%99.6799.6799.699.6799.662 4502 441 6702
ГСП-Ф 0218.06.2021 10:58:09N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0118.06.2021 18:40:04N/A90N/AN/AN/AN/A000
ГТЛК 1P-0118.06.2021 18:48:34N/A97N/AN/AN/AN/A000
ГТЛК 1P-0218.06.2021 18:40:03N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0318.06.2021 18:50:00107.47+0.12+0.11%107.35107.68107.35107.69107.46779837 14157
ГТЛК 1P-0418.06.2021 18:48:34103.73+0.22+0.21%103.51103.76103.35103.76103.572 4212 507 53378
ГТЛК 1P-0518.06.2021 18:40:03N/A109.398N/AN/AN/A103.6415000
ГТЛК 1P-0618.06.2021 18:48:34N/A100.33N/AN/AN/AN/A000
ГТЛК 1P-0718.06.2021 18:50:0098.0100%98.0197.9997.9998.0298.01342335 19729
ГТЛК 1P-0818.06.2021 18:48:3498.32+0.09+0.09%98.2398.498.2998.498.38886 50710
ГТЛК 1P-0918.06.2021 18:48:3499.09−0.2−0.20%99.2999.2398.6399.2598.88251248 19819
ГТЛК 1P-1018.06.2021 18:50:0098.65+0.05+0.05%98.698.4698.4698.6598.51126124 1188
ГТЛК 1P-1218.06.2021 18:48:34N/A101.35N/AN/AN/AN/A000
ГТЛК 1P-1318.06.2021 18:48:42101.400%101.4101.59101.32101.59101.35137138 8525
ГТЛК 1P-1418.06.2021 18:50:0010200%102102.01102102.01102.0139 51940 311 3804
ГТЛК 1P-1518.06.2021 18:50:0199.9800%99.9899.9999.75100.1499.982 1642 163 49564
ГТЛК 1P-1618.06.2021 18:48:4297.36+0.06+0.06%97.397.396.6197.7697.12478406 20330
ГТЛК 1P-1718.06.2021 18:50:0198.6+0.23+0.23%98.3798.529898.9798.711 4361 417 54699
ГТЛК 1P-1818.06.2021 18:48:42100.07−0.3−0.30%100.37100.0399.96100.39100.22257257 55427
ГТЛК 1P-1918.06.2021 18:48:42100.86−0.01−0.01%100.87100.82100.02100.88100.37318319 17341
ГТЛК 1P-2018.06.2021 18:50:01100.2−0.07−0.07%100.27100.87100.2100.87100.53613616 2457
ГТЛК 2P-0118.06.2021 18:50:01100.59+0.38+0.38%100.21100.76100.36100.76100.573 8013 822 56638
ГТЛК БО-0318.06.2021 10:58:08N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0418.06.2021 18:50:00101.3−0.59−0.58%101.89101.3101.3101.9101.311 0581 071 8185
ГТЛК БО-0518.06.2021 18:40:59N/A108.01N/AN/AN/AN/A000
ГТЛК БО-0618.06.2021 18:48:34N/A100.15N/AN/AN/AN/A000
ГТЛК БО-0718.06.2021 18:50:00100.4+0.38+0.38%100.02100.4100.4100.4100.455 0201
ГТЛК БО-0818.06.2021 18:50:00101.0100%101.01101.01101.01101.01101.015050 5051
ГТЛК1520 218.06.2021 10:58:09N/AN/AN/AN/AN/AN/A000
ГТМ ао18.06.2021 18:48:0935.05+0.15+0.43%34.934.834.7535.553526 990944 343296
ДагСб ао18.06.2021 18:50:030.0809−0.0001−0.12%0.0810.08050.08050.08140.08092 833 000229 219323
ДВМП ао18.06.2021 18:50:0317.16+0.32+1.90%16.8417.0816.8417.9117.251 321 10022 795 1511 377
ДелоПортс118.06.2021 18:40:03N/A92.99N/AN/AN/AN/A000
ДелПорт1P118.06.2021 18:50:00102.3+0.4+0.39%101.9101.59101.59102.3102.21201205 4404
ДелПорт1P214.06.2021 10:31:39N/AN/AN/AN/AN/AN/A000
Держава 0318.06.2021 18:48:34N/A100N/AN/AN/AN/A000
Держава ап16.06.2021 15:26:39N/AN/AN/AN/AN/AN/A000
ДержаваБ0118.06.2021 18:40:03N/A131.23N/AN/AN/AN/A000
ДерПлат1P118.06.2021 18:48:34N/A100N/AN/AN/AN/A000
ДерПлат1P218.06.2021 18:50:0099.900%99.999.999.999.999.932 9971
ДерПлат1P318.06.2021 18:50:0099.95−0.04−0.04%99.9999.9599.9599.9599.9543 9981
ДетМир БО518.06.2021 18:50:01100−0.04−0.04%100.0410099.69100.3599.99315314 95451
ДетМир БО618.06.2021 18:50:0199.84−0.19−0.19%100.0399.9799.410099.421 3731 364 99313
ДетМир БО718.06.2021 18:48:42101.29−0.02−0.02%101.31101.31101.25101.74101.329 86530 253 27962
ДетскийМир18.06.2021 23:50:00149.9+1.08+0.73%148.82148.82147.7151.06150.287 039 4301 057 920 40011 684
Джи-гр 1Р118.06.2021 18:45:22103.64+0.23+0.22%103.41104.38103.55104.38103.622 6612 757 25376
ДОМ 1P-3R18.06.2021 18:40:03N/A99.9N/AN/AN/AN/A000
ДОМ 1P-4R18.06.2021 18:50:0099.4−0.25−0.25%99.6599.59899.598.677977 95017
ДОМ 1P-5R18.06.2021 18:48:42N/A100N/AN/AN/AN/A000
ДОМ 1P-6R18.06.2021 18:40:03100−2−1.96%1021001001001001010 0002
ДОМ 1P-7R18.06.2021 18:31:23N/A100.12N/AN/AN/AN/A000
ДОМ 1P-8R18.06.2021 10:58:21N/A135.95N/AN/AN/AN/A000
ДОМ.РФ Б1018.06.2021 18:31:23N/A101.15N/AN/AN/AN/A000
ДОМ.РФ Б-518.06.2021 18:48:34N/A99N/AN/AN/AN/A000
ДОМ.РФ Б-618.06.2021 18:31:23N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-718.06.2021 18:31:23N/A99.24N/AN/AN/AN/A000
ДОМ.РФ Б-818.06.2021 18:31:23N/A100.89N/AN/AN/AN/A000
ДОМ.РФ14об18.06.2021 18:40:03N/A104.7N/AN/AN/AN/A000
ДОМ.РФ15об18.06.2021 18:50:00112.700%112.7112.7112.7112.7112.7300338 1003
ДОМ.РФ16об18.06.2021 18:50:00100.85−0.2−0.20%101.05100.85100.85100.85100.85121 2102
ДОМ.РФ17об18.06.2021 18:48:34N/A104.5N/AN/AN/AN/A000
ДОМ.РФ18об18.06.2021 18:40:03N/A110N/AN/AN/AN/A000
ДОМ.РФ1P1R18.06.2021 18:31:23N/A99.12N/AN/AN/AN/A000
ДОМ.РФ1P2R18.06.2021 18:15:59N/A97N/AN/AN/AN/A000
ДОМ.РФ24об18.06.2021 18:31:23N/A100N/AN/AN/AN/A000
ДОМ.РФ25об18.06.2021 18:31:23N/A102N/AN/AN/AN/A000
ДОМ.РФ26об18.06.2021 18:31:23N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об18.06.2021 18:31:23N/A99.8N/AN/AN/AN/A000
ДОМ.РФ31об18.06.2021 18:31:23N/A100N/AN/AN/AN/A000
ДОМРФИА 0118.06.2021 10:58:21N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0218.06.2021 18:48:34N/A103.18N/AN/AN/AN/A000
ДОМРФИА 0318.06.2021 18:48:34N/A104.89N/AN/AN/AN/A000
ДОМРФИА 0418.06.2021 18:48:34N/A103.94N/AN/AN/AN/A000
ДОМРФИА 1P18.06.2021 18:48:34N/A105.97N/AN/AN/AN/A000
ДОМРФИА 2P18.06.2021 18:50:00105.36−0.13−0.12%105.49105.45105.3105.45105.3220239 01568
ДонЛом001P18.06.2021 18:48:23101.74+0.38+0.37%101.36101.5101.4101.75101.52241244 67318
ДонскЗР18.06.2021 18:48:432 085−15−0.71%2 1002 0852 0852 0852 085714 5953
ДонскЗР п18.06.2021 18:50:031 720−10−0.58%1 7301 7201 7101 7301 710123210 69024
ДрктЛиз1P318.06.2021 18:50:04101.05−0.84−0.82%101.89101.47101.05101.47101.22141142 72318
ДрктЛиз1P418.06.2021 18:50:04101.59−0.31−0.30%101.9101.47101.45101.59101.476060 8843
ДрктЛиз1P518.06.2021 18:50:04101.2700%101.27101.27101.27101.27101.2722 0251
ДрктЛиз1Р618.06.2021 18:50:0499.6+0.05+0.05%99.5599.699.5999.699.6230229 08013
ДФФ 1Р-0118.06.2021 18:50:00100.35+0.08+0.08%100.27100.88100.29100.97100.381 5431 548 791160
ДФФ БО1P-218.06.2021 18:50:00101.25+0.23+0.23%101.02101.03101101.25101.031 7931 811 51032
ДЭК ао18.06.2021 18:48:340.809−0.013−1.58%0.8220.8320.8070.8390.82643 000527 57291
ЕАБР 1P-0618.06.2021 10:58:22N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0718.06.2021 18:48:42N/A98N/AN/AN/AN/A000
ЕАБР 1Р-0118.06.2021 18:48:34N/A100.99N/AN/AN/AN/A000
ЕАБР 1Р-0418.06.2021 18:40:03N/A101.9N/AN/AN/AN/A000
ЕАБР 1Р-0518.06.2021 18:48:42N/A100.7N/AN/AN/AN/A000
ЕАБР1018.06.2021 10:58:21N/AN/AN/AN/AN/AN/A000
ЕАБР1118.06.2021 18:48:34N/A100.1N/AN/AN/AN/A000
ЕвропланБ218.06.2021 18:48:34N/A100.35N/AN/AN/AN/A000
ЕвропланБ318.06.2021 18:48:42100.75+0.03+0.03%100.72101100.7101.09100.822 3322 351 22875
ЕвропланБ518.06.2021 18:48:4299+0.29+0.29%98.7199.1998.999.1999.02536530 74772
ЕвропланБ618.06.2021 18:48:4299.48−0.02−0.02%99.599.7999.1899.8199.539575 64416
ЕвропланБ718.06.2021 18:40:03N/A100.2N/AN/AN/AN/A000
ЕвропланБ818.06.2021 18:50:00100−0.2−0.20%100.210099.810099.96223222 91624
Европлн1Р118.06.2021 18:48:4397.8−0.2−0.20%9898.3997.298.997.95864846 323157
Европлн1Р218.06.2021 18:50:0199.8300%99.8399.3199.399.8399.621 4441 438 452152
ЕвроЭлтех18.06.2021 18:50:037.68+0.02+0.26%7.667.747.587.87.6657 240438 237213
ЕврХимБ1Р318.06.2021 18:50:00100.98−0.12−0.12%101.1101.26100.95101.2710120 75320 960 27275
ЕврХимБ1Р418.06.2021 18:50:00101.5+0.6+0.59%100.9101.59101.5101.65101264268 33412
ЕврХимБ1Р518.06.2021 18:40:03N/A102.05N/AN/AN/AN/A000
ЕврХимБ1Р618.06.2021 18:48:42102.19+0.45+0.44%101.74101.73101.7102.2102481490 61417
ЕврХимБ1Р718.06.2021 16:02:40N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р818.06.2021 18:50:01101.14−0.09−0.09%101.23101.92100.52101.95101.12773781 65235
ЕврХол2P1R18.06.2021 18:50:00102.28−0.12−0.12%102.4102.5102.06102.5102.26528539 91115
ЖКХРСЯ БО118.06.2021 18:50:00103.61+0.02+0.02%103.59103.8102.79103.8103.55920952 645148
ЗавдКЭС1P118.06.2021 18:50:01102.75−0.14−0.14%102.89102.9102.75102.9102.75158162 34711
ЗавдКЭС1P218.06.2021 18:48:42104.22−0.01−0.01%104.23104.74103.93104.74104.1501521 54147
ЗаводДИОД18.06.2021 18:49:1310.18−0.5−4.68%10.6810.819.9910.8110.271 207 50012 406 164955
Займер 0118.06.2021 18:48:23101.15+0.19+0.19%100.96100.82100.74101.15101.081 8491 868 88849
ЗарРентБиз02.06.2021 18:45:021 000+20+2.04%9801 0001 0001 0001 000470470 0001
ЗВЕЗДА ао18.06.2021 18:50:034.175−0.005−0.12%4.184.1754.1754.1754.1752 0008 3501
ЗенитБО-0918.06.2021 10:58:35N/A96N/AN/AN/AN/A000
ЗенитБО-1318.06.2021 18:40:03N/A99.39N/AN/AN/AN/A000
ЗЕНИТБО1Р518.06.2021 18:50:01100.0900%100.0998.5198.3100.0999.89214213 75915
ЗЕНИТБО1Р618.06.2021 18:40:04N/A101.15N/AN/AN/AN/A000
ЗЕНИТБО1Р718.06.2021 18:40:04N/A100.88N/AN/AN/AN/A000
ЗИЛ ао18.06.2021 18:50:034 150+70+1.72%4 0804 0804 0604 2504 1556872 854 380131
ЗПИФ АКЦ 128.05.2021 18:45:021 32000%1 3201 3201 3201 3201 3201013 2001
ЗПИФ ВДО18.06.2021 18:45:0219 910+5+0.03%19 90519 91019 91019 91519 91546915 99510
ЗПИФ КапВл18.06.2021 18:45:02534+8+1.52%52658451258452212464 68429
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ Смф3418.06.2021 10:44:37N/AN/AN/AN/AN/AN/A000
ЗПИФ ФПР18.06.2021 23:50:002 540.9−1.1−0.04%2 5422 5492 503.42 557.72 535.821 33954 112 101919
ЗПИФДОМ.РФ18.06.2021 18:45:021 380−30−2.13%1 4101 3801 3801 4101 4001216 8009
ЗПИФКрасн19.06.2020N/A10 500N/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИн31.05.2021 14:53:20N/AN/AN/AN/AN/AN/A000
ЗПИФРенДох18.06.2021 18:45:02316 980+60+0.02%316 920316 980316 920316 980316 9407624 090 36020
ЗСД 0118.06.2021 18:50:0013000%13013013013013067 8001
ЗСД 0218.06.2021 18:40:03N/A130N/AN/AN/AN/A000
ЗСД 0318.06.2021 18:40:03N/A106N/AN/AN/AN/A000
ЗСД 0418.06.2021 18:40:03N/A130N/AN/AN/AN/A000
ЗСД 0518.06.2021 10:58:36N/A107N/AN/AN/AN/A000
ИА Абс5 0118.06.2021 18:40:04N/A100N/AN/AN/AN/A000
ИА АкБар2А18.06.2021 10:58:36N/A103.15N/AN/AN/AN/A000
ИА БСПБ2 118.06.2021 10:58:36N/A104.45N/AN/AN/AN/A000
ИА ДОМ 4P118.06.2021 10:58:36N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P218.06.2021 18:48:34N/A101.51N/AN/AN/AN/A000
ИА ДОМ 5P118.06.2021 18:48:42N/A98.1N/AN/AN/AN/A000
ИА ДОМ 5P218.06.2021 18:50:00100.97−0.08−0.08%101.05101.05100.96101.05101207 9103
ИА ДОМ 6P218.06.2021 18:50:00104.26−0.04−0.04%104.3104.14104.13104.26104.216459 75910
ИА ДОМ 7P218.06.2021 10:58:36N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P218.06.2021 18:50:00103.45−0.35−0.34%103.8103.45103.45103.45103.4514861
ИА ДОМ 9P218.06.2021 18:48:42N/A105.49N/AN/AN/AN/A000
ИА ДОМ10P218.06.2021 18:48:42N/A103.1N/AN/AN/AN/A000
ИА ДОМ11P218.06.2021 18:48:42N/A99.59N/AN/AN/AN/A000
ИА ДОМ12P218.06.2021 10:58:36N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P218.06.2021 18:48:42N/A102.95N/AN/AN/AN/A000
ИА ДОМ14P218.06.2021 10:58:37N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P218.06.2021 18:50:0196.51−0.09−0.09%96.696.5196.5196.5196.5116291
ИА ДОМ16P218.06.2021 10:58:37N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P226.05.2021 13:18:45N/AN/AN/AN/AN/AN/A000
ИА ДОМ18P218.06.2021 18:50:0196.09−0.11−0.11%96.296.1196.0996.3496.37 0075 395 83613
ИА ПСПб А18.06.2021 18:40:03N/A120N/AN/AN/AN/A000
ИА ТФБ1 А18.06.2021 10:58:36N/A133N/AN/AN/AN/A000
ИА ХМБ-2 А18.06.2021 10:58:44N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б21.05.2021 10:07:53N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А18.06.2021 10:58:45N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P118.06.2021 10:35:00N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P218.06.2021 18:50:0196.4+0.1+0.10%96.396.496.2496.4596.4110 0138 125 71113
ИАДОМ Б1P318.06.2021 18:48:4397.37+0.16+0.16%97.2197.397.1497.3797.3417 29214 962 67318
ИАДОМ Б1P418.06.2021 18:48:43100.800%100.8100.8100.8100.8100.81 130 0001 008 722 4349
ИАДОМ Б1P518.06.2021 10:35:01N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P618.06.2021 10:35:01N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P718.06.2021 18:48:4399.04+0.05+0.05%98.9999.0299.0299.0499.032322 77713
ИАДОМ Б1P818.06.2021 18:48:43N/A99.09N/AN/AN/AN/A000
ИАМлтор1А418.06.2021 10:58:45N/A103.05N/AN/AN/AN/A000
ИАМлторг1А18.06.2021 10:58:45N/A108.01N/AN/AN/AN/A000
ИАМлторг2А18.06.2021 10:58:45N/A101.5N/AN/AN/AN/A000
Ижсталь ап18.06.2021 18:48:28990−8−0.80%9989519511 010989124122 69637
Ижсталь2ао18.06.2021 18:48:271 049−9−0.85%1 0581 0761 0491 0761 052137144 16231
ИКРУСС-ИНВ18.06.2021 18:50:0358−2−3.33%6059.556.66058.15 300307 99048
ИКС5Фин1P118.06.2021 18:40:03N/A101N/AN/AN/AN/A000
ИКС5Фин1P218.06.2021 18:48:34N/A99.1N/AN/AN/AN/A000
ИКС5Фин1P318.06.2021 18:50:0087.9+0.16+0.18%87.7487.7587.3687.987.7887 0236
ИКС5Фин1P418.06.2021 18:40:03N/A100.24N/AN/AN/AN/A000
ИКС5Фин1P518.06.2021 18:50:00101.64−0.01−0.01%101.65101.65101.1101.65101.5566 0933
ИКС5Фин1P618.06.2021 18:50:00100.4−4.6−4.38%105100.08100.08100.4100.13128128 1635
ИКС5Фин1P718.06.2021 18:48:42N/A100N/AN/AN/AN/A000
ИКС5Фин1P818.06.2021 11:52:53N/A99.99N/AN/AN/AN/A000
ИКС5Фин1P918.06.2021 11:53:29N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1018.06.2021 11:54:11N/A120N/AN/AN/AN/A000
ИКС5ФинP1118.06.2021 18:50:0198.500%98.598.598.598.598.5150147 7501
ИКС5ФинP1218.06.2021 18:50:0197.24−0.61−0.62%97.8596.6596.6598.2497.26441428 90314
ИКС5ФинБО418.06.2021 11:54:41N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО518.06.2021 18:40:03N/A100.16N/AN/AN/AN/A000
ИКС5ФинБО618.06.2021 18:50:00101.7−0.31−0.30%102.01102.29101.51102.47101.891616 3039
ИКС5ФинБО718.06.2021 18:50:00101.0500%101.05101.05101.05101.05101.052121 2216
Инв-Девел18.06.2021 18:40:06N/A66 000N/AN/AN/AN/A000
ИНВЕКТОР 218.06.2021 09:50:08N/A94.2N/AN/AN/AN/A000
ИНГР Б1P118.06.2021 18:48:34N/A100.55N/AN/AN/AN/A000
ИНГР БО-0118.06.2021 18:48:34N/A99.91N/AN/AN/AN/A000
ИНГРАД 2P118.06.2021 10:58:46N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P218.06.2021 10:58:46N/AN/AN/AN/AN/AN/A000
ИНГРАД ао18.06.2021 18:50:031 517−6−0.39%1 5231 5191 5011 5191 5095 7608 691 890453
ИНГРАД1P218.06.2021 10:58:46N/AN/AN/AN/AN/AN/A000
ИнДевелБО116.06.2021 18:40:0884+24.01+40.02%59.99848484844333 5411
ИнтерРАОао18.06.2021 23:50:004.9175−0.048−0.97%4.96554.9654.84454.9654.914376 454 6001 849 904 80530 180
ИнтЛиз1Р0118.06.2021 18:50:01100.0700%100.07100.07100.07100.0799.4511 0011
ИПГПБУАЕО+18.06.2021 10:29:11N/A3 520N/AN/AN/AN/A000
ИПИФМирИнв18.06.2021 18:44:30N/A1 482N/AN/AN/AN/A000
ИПИФсубUSD18.06.2021 18:45:0210 074+4+0.04%10 07010 00010 00010 07410 1203893 912 7087
ИркОбл201618.06.2021 18:50:00102.23+0.03+0.03%102.2102.23102.23102.23102.2342 0451
ИРКУТ БО-418.06.2021 18:50:00101.1+0.5+0.50%100.6101.1101.1101.1101.111 0111
ИРКУТ-318.06.2021 18:50:0325.04+0.2+0.81%24.8424.8624.7825.0424.9227 100675 50067
ИркЭнерго18.06.2021 18:50:0311.8+0.16+1.37%11.6411.4611.4611.8211.7431 800373 226134
ИСпетр1P118.06.2021 18:50:04104+0.01+0.01%103.99104.4103.8104.4104.01355369 22376
ИСУ ГК-311.05.2021 18:12:15N/A3 000N/AN/AN/AN/A000
ИТЦ-Тр1P0118.06.2021 18:50:04104.71+0.61+0.59%104.1105.06104.71105.06104.89220 9772
Казахст0118.06.2021 18:50:0196.57−0.03−0.03%96.697.9896.3297.9896.57213205 68723
Казахст0718.06.2021 18:50:0197.15+0.25+0.26%96.997.1496.0797.1596.98178172 63335
Казахст1118.06.2021 18:48:4295.95+0.1+0.10%95.8596.595.4296.596.11544522 829106
Калаш БП118.06.2021 18:50:00101.300%101.3101.3101.26101.35101.341 2611 277 90243
КалинОбл1618.06.2021 18:48:34102.6−0.75−0.73%103.35102.12102.12103.35102.52371304 26829
КалинОбл1718.06.2021 18:48:34101.81−0.22−0.22%102.03101.91101.69103.38102.19233238 11029
КалинОбл2018.06.2021 18:50:0196.6+0.9+0.94%95.795.6395.6396.696.352726 0144
Калита1P118.06.2021 18:50:04105.13−0.23−0.22%105.36105.11105.04105.66105.3499525 46378
Калита1P218.06.2021 18:48:23101.99+0.09+0.09%101.9101.71101.71102.24101.91 6331 664 04596
Калсб 1P0118.06.2021 18:48:34100.94−0.04−0.04%100.98100.71100.71101100.88674679 93560
КалужскСК18.06.2021 18:50:039.92+0.04+0.40%9.889.939.869.939.8839 600391 09258
КАМАЗ18.06.2021 18:50:0373.3−1−1.35%74.37573.175.674.349 4103 672 3401 367
КАМАЗ 1218.06.2021 10:35:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1018.06.2021 18:48:34N/A100.2N/AN/AN/AN/A000
КАМАЗ БО1118.06.2021 18:41:00N/A100.2N/AN/AN/AN/A000
КАМАЗ БО1318.06.2021 10:35:06N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1418.06.2021 10:35:06N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1518.06.2021 10:35:06N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-718.06.2021 10:35:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-818.06.2021 10:35:05N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-918.06.2021 18:50:00100.4+0.2+0.20%100.2100.4100.4100.4100.422 0081
КАМАЗ БОП118.06.2021 18:50:00101.2+0.16+0.16%101.04101.39100.8101.39101.011 524769 67429
КАМАЗ БОП218.06.2021 18:50:00101.600%101.6100.21100.2101.6101.4685236 16213
КАМАЗ БОП318.06.2021 18:50:00101.2−0.13−0.13%101.33101.5101.12101.5101.2890630 47711
КАМАЗ БОП418.06.2021 18:50:00100.83+0.04+0.04%100.79100.16100.16101.11100.752 6692 689 146120
КАМАЗ БОП518.06.2021 18:50:01100.4−0.01−0.01%100.41100.4100.33100.4100.39145145 56923
КАМАЗ БОП618.06.2021 18:48:42N/A101.05N/AN/AN/AN/A000
КАМАЗ БОП718.06.2021 18:48:4299.3−0.2−0.20%99.599.599.2999.599.311 6071 595 84620
КамчатЭ ао18.06.2021 18:50:030.194−0.001−0.51%0.1950.19450.19350.19450.194280 00054 3458
КамчатЭ ап18.06.2021 18:50:030.452−0.005−1.09%0.4570.4540.4520.4540.45340 00018 1204
КамчКрай0118.06.2021 18:41:15N/A105.19N/AN/AN/AN/A000
Карелия 1818.06.2021 18:48:34100.37+0.04+0.04%100.33100.33100.17100.37100.34608610 05940
Карелия 1918.06.2021 18:48:34N/A104.65N/AN/AN/AN/A000
КарМаниБ0318.06.2021 18:50:04103.25−0.15−0.15%103.4102.05102.05103.71103.111 6461 272 95298
КарМаниБ118.06.2021 18:50:04103.44−0.02−0.02%103.46103.2102.5103.48103.11934963 02380
КарМаниБ218.06.2021 18:50:04103.91+0.21+0.20%103.7104.08103.47104.08103.83500519 16658
Квадра18.06.2021 18:50:030.006515−0.000135−2.03%0.006650.006710.006440.0067450.00654354 800 0002 320 277557
Квадра-п18.06.2021 18:48:340.005925+0.000025+0.42%0.00590.0059150.0058550.005960.005919 600 000115 68940
КВС БО-0118.06.2021 10:35:07N/AN/AN/AN/AN/AN/A000
КВС об. 0118.06.2021 10:35:07N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0318.06.2021 18:48:42101.6+0.1+0.10%101.5101.86101.5101.86101.522 0722 103 50559
КЗМС ао17.06.2021 15:39:11N/A226N/AN/AN/AN/A000
КИВИФ 1Р0118.06.2021 18:48:5599.68+0.18+0.18%99.599.7799.499.7799.522 3222 310 820179
КировЗд1Р118.06.2021 18:50:01100.15−0.16−0.16%100.31100.16100.07100.39100.23631632 48233
КировЗд1Р218.06.2021 18:48:43100.38−0.17−0.17%100.55100.1100.1100.7100.41121121 49918
КировОбл0118.06.2021 10:46:01N/A105.75N/AN/AN/AN/A000
КИСТФ БОП118.06.2021 18:48:24N/A104.28N/AN/AN/AN/A000
КМЗ18.06.2021 18:45:121 250.5−19.5−1.54%1 2701 2901 2501 2901 253.5242303 36561
КОБР-4418.06.2021 18:48:19N/A100.055N/AN/AN/AN/A000
КОБР-4518.06.2021 18:48:19N/A100.09N/AN/AN/AN/A000
КОБР-4618.06.2021 18:48:19N/A100.1N/AN/AN/AN/A000
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
Кокс БО-0518.06.2021 10:35:08N/AN/AN/AN/AN/AN/A000
КОМИ 12 об18.06.2021 18:50:00100.04−0.12−0.12%100.16100.1699.91100.58100.3347895 91353
КОМИ 13 об18.06.2021 16:03:01N/AN/AN/AN/AN/AN/A000
КОМИ 14 об18.06.2021 18:50:00103.49+1.47+1.44%102.02101.61101.2104.05102.41121123 92012
КоршГОК ао18.06.2021 18:50:0353 60000%53 60053 40053 40053 60053 4003160 4003
КосогМЗ ао27.05.2021 18:02:36N/AN/AN/AN/AN/AN/A000
КПокров1P118.06.2021 18:48:439400%9494.5793.9894.5794.11 6831 583 626133
Краснод 2018.06.2021 18:50:0198.5+0.34+0.35%98.1698.8795.8498.9298.439290 55628
КраснодКр118.06.2021 18:50:00103.06−0.8−0.77%103.86103.55103.06103.55103.1566 1893
КраснодКр218.06.2021 18:48:34101.3−0.39−0.38%101.69102.49101.3102.49101.75151 86617
КраснодКр318.06.2021 18:50:0110000%100101.6999.31101.6999.99564563 96549
КрасОкт-1п18.06.2021 18:50:03313.5+0.5+0.16%313315313.5315314.58025 1406
КрасОкт-ао18.06.2021 18:50:03410−3−0.73%413406.5406.5412.5409400163 61533
Красэсб ао18.06.2021 18:50:039.4−0.07−0.74%9.479.499.329.729.4926 400250 62578
Красэсб ап18.06.2021 18:50:039.92−0.04−0.40%9.9610.229.810.2810.120 200204 10842
КрасЯрКр1218.06.2021 18:50:00104.37+0.29+0.28%104.08102.61102.61104.39104.251310 1646
КрасЯрКр1318.06.2021 18:50:00101.94−0.24−0.23%102.18102101.94102101.9555 0983
КрасЯрКр1418.06.2021 18:48:34101.5−1.09−1.06%102.59101.0399.61101.5101.43256259 66815
КрасЯрКр1518.06.2021 18:48:34N/A102N/AN/AN/AN/A000
КрасЯрКр1618.06.2021 18:50:00104−0.99−0.94%104.991041041041043334 3203
КрасЯрск1318.06.2021 18:50:0197.26+0.01+0.01%97.2597.2597.2598.797.653534 1777
КРАУС Б1P118.06.2021 10:35:09N/AN/AN/AN/AN/AN/A000
Круиз БОП318.06.2021 18:50:04101.38+0.17+0.17%101.21101.22101.2101.38101.313131 6894
Круиз БОП418.06.2021 18:50:04106.55+3.68+3.58%102.87106.56106.55106.56106.56663 9332
КСБ ао18.06.2021 18:50:030.638−0.006−0.93%0.6440.6380.6380.6540.6437 00023 6529
КСБ ап18.06.2021 18:48:230.313+0.0125+4.16%0.30050.30650.3060.320.316420 000132 81523
КТЖФинанс118.06.2021 18:50:00101.39+0.15+0.15%101.24101.38101.01101.39101.218 8278 933 54489
КузбТК ао16.06.2021 18:48:39187.2−2.8−1.47%190193.2185193.2189.23 690698 28496
Кузина1P0118.06.2021 18:48:42100.71−0.9−0.89%101.61100.46100.45101.52100.6825226 03716
КузнецкийБ18.06.2021 18:50:030.02609−0.00051−1.92%0.02660.026990.0260.026990.0263569 630 0001 834 768508
КУЗОЦМ ао11.06.2021 13:02:20N/AN/AN/AN/AN/AN/A000
Куйбазот18.06.2021 18:50:03299+19+6.79%280280268.4334300.4119 80035 993 8562 505
Куйбазот-п18.06.2021 18:50:03300+20+7.14%280280272310.6297.426 7607 958 132649
КурганГКао18.06.2021 18:48:4251.8+0.2+0.39%51.651.651.25251.674038 21825
КурганГКап18.06.2021 18:50:035600%5656.455.456.4564 150232 73871
Курск3500118.06.2021 18:48:34101.56−0.34−0.33%101.9102.06100.26102.06100.841410 5888
КЧР 201718.06.2021 18:48:34101.84+0.16+0.16%101.68102.29101.5102.89102.33873893 33255
Л&Д БП118.06.2021 18:45:20100.2−0.09−0.09%100.29101.03100.2101.04100.3910100 3936
ЛайфСтр П118.06.2021 18:48:4399.38+0.07+0.07%99.3199.3999.399.499.33540536 36928
ЛамбумБП0118.06.2021 18:50:0010000%10010099.8100.0199.961841 839 24756
Левенгук18.06.2021 18:50:0312.83−0.06−0.47%12.8912.912.81312.888 600110 78041
ЛевенгукБ118.06.2021 18:50:00103.9−0.09−0.09%103.99103.9103.9103.9103.91818 7028
ЛЕГЕНДА1P118.06.2021 18:50:00100.26+0.04+0.04%100.22100.2100.08100.26100.153 859666 67485
ЛЕГЕНДА1P218.06.2021 18:50:01101.29−0.01−0.01%101.3101.44101.1101.44101.312 8872 924 875141
ЛЕГЕНДА1P318.06.2021 18:48:42102.27+0.14+0.14%102.13102.12101.87102.28102.06400408 22733
ЛЕГЕНДА1P418.06.2021 18:48:4399.68+0.11+0.11%99.5799.6899.5599.6999.672 4042 395 706150
Лензол. ап18.06.2021 18:48:286 850−40−0.58%6 8906 9456 8007 0006 8954 66832 188 8551 249
Лензолото18.06.2021 18:50:0331 300−200−0.63%31 50031 50031 14032 40031 70088127 926 440592
ЛенОбл201418.06.2021 18:48:34N/A100.57N/AN/AN/AN/A000
Лента Б1P218.06.2021 18:48:42101.35−0.05−0.05%101.4101.79101.15101.79101.621616 2597
Лента Б1P318.06.2021 18:50:01100+0.01+0.01%99.9910010010010022 0001
Лента Б1P418.06.2021 18:48:4298.3−0.3−0.30%98.699.8998.399.8998.339 49038 820 30562
Лента БО-618.06.2021 17:10:00N/A104N/AN/AN/AN/A000
Лента др18.06.2021 18:50:03242−3−1.22%245246240.1247.6242.5410 72699 587 7767 085
ЛидерИнБП218.06.2021 18:50:0098.5+0.46+0.47%98.0498.5998.298.5998.45668657 67123
ЛипецкОб1018.06.2021 18:40:03N/A104.79N/AN/AN/AN/A000
ЛипецкОб1118.06.2021 18:48:42N/A100N/AN/AN/AN/A000
ЛипецкОб1218.06.2021 18:40:04N/A97.02N/AN/AN/AN/A000
ЛИТАНА 1P118.06.2021 18:50:04101.29−0.06−0.06%101.35101.34101.2101.34101.29820830 61883
ЛнССМУБ1P218.06.2021 18:48:34101.300%101.3101.31101.03101.4101.231 300736 95779
ЛобняЗПИФ11.05.2021 10:21:29N/A120 280N/AN/AN/AN/A000
Локосерв 118.06.2021 16:36:53N/A100.06N/AN/AN/AN/A000
ЛСР ао18.06.2021 23:50:00757.6−3.2−0.42%760.8760.8751762756.2564 572426 885 77111 677
ЛСР БО 1Р118.06.2021 18:50:00101.2−0.08−0.08%101.28101.16101.16101.2101.18567114 74418
ЛСР БО 1Р218.06.2021 18:50:00101.78−0.02−0.02%101.8101.94101.53101.95101.841 298528 74976
ЛСР БО 1Р318.06.2021 18:50:00101.04+0.03+0.03%101.01100.9100.9101.3101.21 3281 343 96355
ЛСР БО 1Р418.06.2021 18:48:42101.29−0.08−0.08%101.37100.98100.98101.69101.197 8147 907 253123
ЛСР БО 1Р518.06.2021 18:50:01100.900%100.9100.96100.55100.96100.72 0652 079 50858
ЛСР БО 1Р618.06.2021 18:48:4399.9−0.09−0.09%99.9999.8299.899.9899.892 7072 703 97777
ЛТрейд 1P118.06.2021 18:48:42101.01−0.13−0.13%101.14101.34100.77101.34101460464 62369
ЛТрейд 1P218.06.2021 18:48:4299.27+0.09+0.09%99.1899.189999.3599.16851843 87591
ЛТрейд 1P318.06.2021 18:50:01100.04+0.02+0.02%100.02100.27100100.27100.05869869 45344
ЛУКОЙЛ18.06.2021 23:50:006 653−16.5−0.25%6 669.56 6406 6066 7106 651.51 865 16512 406 307 57827 399
ЛЭСК ао18.06.2021 18:50:038.45−0.15−1.74%8.68.68.458.68.522 600191 73031
М.видео18.06.2021 18:50:03644.9−11.7−1.78%656.6650.1644.9659.8647.4655 913424 665 9354 357
МагадЭн ао18.06.2021 18:50:038.84+0.23+2.67%8.618.778.68.878.7414 200124 16247
МагадЭн ап18.06.2021 18:50:035.99−0.06−0.99%6.056.065.936.156.0142 900257 79562
Магнит ао18.06.2021 23:50:005 605+46+0.83%5 5595 555.55 4605 6855 572.5686 1443 823 682 83128 311
Магнит1P0518.06.2021 18:48:4399.22−0.6−0.60%99.82999999.2299.2223220 98012
Магнит2Р0118.06.2021 18:48:4298.76−0.03−0.03%98.7998.9298.7698.9298.856867 21914
Магнит2Р0218.06.2021 18:50:0199.4−0.01−0.01%99.41100.199.32100.199.42 9512 933 32846
Магнит2Р0318.06.2021 18:50:0198.18+0.03+0.03%98.1598.6197.998.6197.9292286 54261
Магнит2Р0418.06.2021 18:50:0198.91−0.9−0.90%99.8199.998.9199.999.2578573 83325
Магнит3Р0118.06.2021 18:48:42101.5+0.25+0.25%101.25101.93101.04102.98101.27 4917 580 97523
Магнит3Р0418.06.2021 18:50:01101.48+1.48+1.48%100101.48101.48101.48101.481010 1481
Магнит3Р0518.06.2021 18:50:0199.500%99.599.7199.1599.7199.5620616 90615
МаниМен 0218.06.2021 18:50:04100.12+0.05+0.05%100.07100.09100.07100.18100.131 8981 900 39658
Маныч0118.06.2021 18:50:04100.39−0.03−0.03%100.42100.41100.35100.45100.382 0752 082 95241
МБЭС 1P-0118.06.2021 18:40:03N/A100.9N/AN/AN/AN/A000
МБЭС 1P-0218.06.2021 18:40:20N/A97.64N/AN/AN/AN/A000
МВ ФИН 1Р118.06.2021 18:50:0199.75+0.25+0.25%99.599.299.299.899.7297296 10558
МгдОбл201718.06.2021 18:48:34101.05+0.06+0.06%100.99101.19100.98101.19101.04286202 27620
МГор48-об18.06.2021 18:50:0099.99+0.04+0.04%99.95100.0199.75100.0199.981 3721 371 66668
МГор72-об18.06.2021 18:48:4399.79+0.05+0.05%99.7410099.7110099.82 4062 401 15027
МГор73-об18.06.2021 18:50:0199.6400%99.6410099.510099.51166 236165 427 74846
МГор74-об18.06.2021 18:50:0199.94+0.27+0.27%99.6799.8899.79100.299.96741 773741 470 089120
МГТС-4ап18.06.2021 18:50:031 402−28−1.96%1 4301 4401 3981 4401 4044 5836 434 072714
МГТС-5ао18.06.2021 18:48:222 170−10−0.46%2 1802 1852 1702 1852 18065141 78017
МДС кл.А118.06.2021 10:35:18N/AN/AN/AN/AN/AN/A000
МДС кл.А218.06.2021 10:35:50N/A106N/AN/AN/AN/A000
МегафнБ1P318.06.2021 18:50:00101−0.09−0.09%101.09101.72100.9101.72100.961 3631 376 08576
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегафон1P518.06.2021 18:50:00101.34+0.23+0.23%101.11101.3101.1101.34101.311 7631 786 0528
Мегафон1P618.06.2021 18:40:03N/A106.99N/AN/AN/AN/A000
Мегафон2P118.06.2021 16:03:01N/AN/AN/AN/AN/AN/A000
Мегафон2P218.06.2021 10:35:23N/AN/AN/AN/AN/AN/A000
Мегион-ао18.06.2021 18:48:12314−5.5−1.72%319.5319.5312322.5315.5400126 10023
Мегион-ап18.06.2021 18:50:03291.5−6−2.02%297.5292291.5292.52924011 6804
Медиахолд18.06.2021 18:50:030.1164−0.0004−0.34%0.11680.11580.11580.11740.116698 00011 43128
МежИнБ01P118.06.2021 10:35:23N/A66N/AN/AN/AN/A000
МежИнБ01P218.06.2021 18:40:04N/A100.51N/AN/AN/AN/A000
МежИнБ01P318.06.2021 10:35:29N/AN/AN/AN/AN/AN/A000
МежИнБ01P418.06.2021 10:35:28N/A103.1N/AN/AN/AN/A000
МежИнБ01P518.06.2021 10:35:29N/A99.75N/AN/AN/AN/A000
МежИнБанк118.06.2021 10:35:23N/A99.98N/AN/AN/AN/A000
МежИнБанк229.04.2021 14:26:57N/A100N/AN/AN/AN/A000
МежИнБанк404.06.2021 18:50:0069.2500%69.2569.2569.2569.2569.2516931
МЕРИДИАН18.06.2021 18:50:0315.3−0.2−1.29%15.515.415.315.515.41 86028 64328
МЕТАЛИНБ0318.06.2021 18:40:03N/A100.8N/AN/AN/AN/A000
МЕТАЛИНБ0418.06.2021 18:50:0198.11−0.01−0.01%98.1298.4997.398.4998.14109 8148
МЕТАЛИНБ0718.06.2021 13:52:10N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0918.06.2021 10:35:50N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1018.06.2021 18:48:4297+1.75+1.84%95.2596.6996.699796.8521 9372
МЕТАЛИНВ 118.06.2021 10:59:38N/A94N/AN/AN/AN/A000
МЕТАЛИНВ 218.06.2021 18:40:03N/A103.37N/AN/AN/AN/A000
МЕТАЛИНВ 318.06.2021 18:40:03N/A101.54N/AN/AN/AN/A000
МЕТАЛИНВ 518.06.2021 18:40:03N/A100N/AN/AN/AN/A000
МЕТАЛИНВ 618.06.2021 10:42:25N/A96N/AN/AN/AN/A000
МетИнвБ Б318.06.2021 18:40:03N/A96.96N/AN/AN/AN/A000
МетИнвБ П118.06.2021 10:35:30N/A100N/AN/AN/AN/A000
Мечел 4об18.06.2021 18:48:34N/A254N/AN/AN/AN/A000
Мечел ао18.06.2021 18:50:0377−2.04−2.58%79.04797779.3877.84770 59359 982 1114 558
Мечел ап18.06.2021 18:50:03114.4−0.4−0.35%114.8113111.1114.85113940 820106 334 6641 891
МигКр 01МС18.06.2021 18:50:04103−0.05−0.05%103.05105.38102.85105.38103.013 6221 494 59477
МиратФБО-718.06.2021 16:02:50N/AN/AN/AN/AN/AN/A000
МихРентИП25.05.2021 14:57:57N/AN/AN/AN/AN/AN/A000
МКБ 1P118.06.2021 18:50:01100.9−0.1−0.10%101100.99100.88101100.917 2657 330 78140
МКБ 1P218.06.2021 18:50:01100.98+0.43+0.43%100.55100.56100.55100.99100.87295297 56413
МКБ ао18.06.2021 23:50:006.426−0.073−1.12%6.4996.4956.3816.4956.427105 008 700674 907 8147 076
МКБ П0118.06.2021 18:40:03N/A98.5N/AN/AN/AN/A000
МКБ П0218.06.2021 18:48:42N/A99.89N/AN/AN/AN/A000
МКБ П0318.06.2021 18:40:03N/A101.16N/AN/AN/AN/A000
МКБ П0418.06.2021 18:50:0096+0.98+1.03%95.02969696961110 5602
МКБ П0518.06.2021 18:48:42N/A94.24N/AN/AN/AN/A000
МКБ П0718.06.2021 18:48:42N/A94.48N/AN/AN/AN/A000
МКБ П0818.06.2021 18:40:04N/A93.72N/AN/AN/AN/A000
МКБ П0918.06.2021 18:48:42N/A93.29N/AN/AN/AN/A000
МКБ П1018.06.2021 10:35:27N/A100N/AN/AN/AN/A000
МКБ П1118.06.2021 18:48:42N/A92.31N/AN/AN/AN/A000
МКБ П1218.06.2021 18:40:04N/A97.17N/AN/AN/AN/A000
МКБ П1418.06.2021 10:35:29N/AN/AN/AN/AN/AN/A000
МКБ П1718.06.2021 18:48:42N/A88.32N/AN/AN/AN/A000
МКБ П1818.06.2021 18:40:04N/A88.21N/AN/AN/AN/A000
МКБ П1918.06.2021 18:40:04N/A92.47N/AN/AN/AN/A000
МКБ П2018.06.2021 18:40:04N/A89.44N/AN/AN/AN/A000
МКБ П2318.06.2021 18:48:43N/A91.88N/AN/AN/AN/A000
ММК18.06.2021 23:50:0063.275−0.26−0.41%63.53563.53561.6763.93562.8562 857 8003 951 747 31878 771
ММЦБ П01-118.06.2021 18:50:00103.26−0.31−0.30%103.57102.35102.35103.27103.011010 3018
Мордовия0318.06.2021 18:50:00100.9−0.15−0.15%101.05100.78100.74101.04100.83974392 84353
МордЭнСб18.06.2021 18:50:030.482−0.028−5.49%0.510.5290.480.5290.4963 910 0001 938 970149
Морион ао15.06.2021 17:17:33N/A4.31N/AN/AN/AN/A000
МосБиржа18.06.2021 23:50:00176.69−2.1−1.17%178.79179175.62180.3177.5614 162 7702 514 778 01129 119
МосКред 1518.06.2021 18:48:34N/A107.75N/AN/AN/AN/A000
МОСМСП3 0118.06.2021 18:48:42N/A100N/AN/AN/AN/A000
МОСМСП5 0118.06.2021 10:35:39N/A101N/AN/AN/AN/A000
МОСМСП6 0118.06.2021 18:50:01100+4.95+5.21%95.05100.07100100.07100.0444 0013
МосОб3401318.06.2021 18:50:0199.300%99.399.399.399.399.321 9862
МосОб3401418.06.2021 18:48:4296.45−0.15−0.16%96.696.4596.4596.4596.45105101 2733
МосОб3501518.06.2021 18:50:0196.06+0.53+0.55%95.5396.0696.0696.0696.0698 6453
МосОб3501618.06.2021 18:40:04N/A97.54N/AN/AN/AN/A000
МосОбл201618.06.2021 18:50:00104.25+0.02+0.02%104.23104.29104.11104.3104.32 9302 750 28118
МосОбл201718.06.2021 18:50:00101−0.05−0.05%101.05101.1100.99101.13101.08231116 74828
МосОбл201918.06.2021 18:48:42101.09−0.06−0.06%101.15101.45100.11101.59100.84903914 65062
МосОблБанк14.07.2020 18:45:120.698−0.024−3.32%0.7220.7360.6780.738N/AN/AN/A
Мостотрест18.06.2021 18:50:0396.9−0.4−0.41%97.398.396.298.396.756 270606 607132
МОСТРЕСТ 718.06.2021 18:50:00100+0.03+0.03%99.9710099.981001006160 99724
МОСТРЕСТ 818.06.2021 18:50:0099.93+0.04+0.04%99.8999.9599.8899.9599.933 0643 061 82015
МоторТ1Р0118.06.2021 18:48:42105−0.4−0.38%105.4105.07105105.07105.0422 1012
МоторТ1Р0218.06.2021 18:50:01102.9−0.09−0.09%102.99103.19102.55103.19102.814142 15312
МОЭК БО1P118.06.2021 18:48:42N/A101.65N/AN/AN/AN/A000
МОЭК БО1P218.06.2021 18:48:42N/A98.01N/AN/AN/AN/A000
МОЭК БО1P318.06.2021 18:40:03N/A102N/AN/AN/AN/A000
МОЭК БО1P418.06.2021 18:50:0197.2−0.2−0.21%97.497.297.297.297.219721
МРСК СЗ18.06.2021 18:50:030.04935+0.00015+0.30%0.04920.049250.04870.04940.0490524 060 0001 179 997271
МРСК Ур18.06.2021 18:50:030.1558+0.0006+0.39%0.15520.15980.15480.15980.15564 660 000724 83467
МРСК Центр18.06.2021 18:50:030.3858−0.0012−0.31%0.3870.38660.3820.38860.384233 554 00012 888 3741 224
МРСК ЦП18.06.2021 18:50:030.2532−0.0042−1.63%0.25740.2570.25310.25820.254473 510 00018 704 1911 352
МРСКУр Б0218.06.2021 10:35:33N/AN/AN/AN/AN/AN/A000
МРСКУр Б0318.06.2021 16:02:46N/A100N/AN/AN/AN/A000
МРСКУр Б0418.06.2021 18:48:42N/A99.7N/AN/AN/AN/A000
МРСКУр Б0518.06.2021 10:35:33N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0118.06.2021 16:02:37N/A105.52N/AN/AN/AN/A000
МРСКЦе1P0218.06.2021 18:40:04N/A98.81N/AN/AN/AN/A000
МРСКЦенБО418.06.2021 10:35:34N/AN/AN/AN/AN/AN/A000
МРСКЦП 1P118.06.2021 18:48:4298.36−0.01−0.01%98.3798.3698.3698.3698.3619841
МРСКЦП Б0218.06.2021 18:48:42N/A102.4N/AN/AN/AN/A000
МСБЛиз2P0318.06.2021 18:48:23100.94+0.22+0.22%100.72101.03100.54101.03100.91173133 01137
МСБЛиз2P0418.06.2021 18:50:04100.09+0.04+0.04%100.05100.02100100.15100.02361361 09029
МСБЛиз2Р0218.06.2021 18:50:04101.8−0.09−0.09%101.89101.76101.43101.8101.7511283 10116
МСП Банк 118.06.2021 10:35:34N/A100.93N/AN/AN/AN/A000
МСП Банк 218.06.2021 10:35:34N/A100N/AN/AN/AN/A000
МСПБанкС0118.06.2021 09:50:03N/AN/AN/AN/AN/AN/A000
МТС 001P-118.06.2021 18:50:00101.52−0.03−0.03%101.55102.99101.52102.99101.556 4206 519 80441
МТС 001P-318.06.2021 18:50:00101.15−0.18−0.18%101.33102.09100.51102.09101.151 1951 208 73967
МТС 18соц.18.06.2021 18:50:0197.68−0.72−0.73%98.498.597.6598.598.2651 40850 206 708126
МТС 1P-0518.06.2021 18:50:00100.5+0.3+0.30%100.2100.8100.15100.8100.22231231 51519
МТС 1P-0618.06.2021 18:50:00100.56+0.15+0.15%100.41100100100.8100.48134134 63753
МТС 1P-0718.06.2021 18:48:42105.19+0.33+0.31%104.86103.75103.74105.24104.82104109 00832
МТС 1P-0818.06.2021 18:50:00102−0.09−0.09%102.09102.57101.88102.57102.07337343 97820
МТС 1P-0918.06.2021 18:50:00105.34+0.05+0.05%105.29105.12104.12105.35104.985759 83620
МТС 1P-1018.06.2021 18:50:00104.5−0.83−0.79%105.33104.63104.26105.5105.099571 005 73583
МТС 1P-1118.06.2021 10:35:36N/AN/AN/AN/AN/AN/A000
МТС 1P-1218.06.2021 18:50:0199.7−0.18−0.18%99.8899.8799.4499.8799.676968 77219
МТС 1P-1318.06.2021 18:48:42100.13+0.05+0.05%100.08100.4699.42100.4699.852019 97013
МТС 1P-1418.06.2021 18:48:4296.69+0.01+0.01%96.6895.8895.889796.45 7255 519 147198
МТС 1P-1518.06.2021 18:50:0196.86−1.15−1.17%98.0197.9896.8597.9897.51109 75110
МТС 1P-1618.06.2021 10:35:37N/AN/AN/AN/AN/AN/A000
МТС 1P-1718.06.2021 18:50:0199.3−0.2−0.20%99.599.4998.899.4998.631 5591 540 83125
МТС БО-0118.06.2021 18:48:34100.5−0.18−0.18%100.68100.53100.5100.53100.5246247 2302
МТС БО-0218.06.2021 18:50:0097.18+0.03+0.03%97.15100.0297.18100.0298.621 9722
МТС-ао18.06.2021 23:50:00341.3−2.65−0.77%343.95343.95339.7343.95341.254 567 9401 558 853 27314 385
МТС-Банк0118.06.2021 18:50:0199.77+0.02+0.02%99.7599.2899.2899.9999.654 7304 713 209196
МультиСис18.06.2021 18:50:032.22+0.007+0.32%2.2132.2132.22.3382.2442 799 8006 283 8761 495
МФ МарЭл1718.06.2021 18:50:00100.94+0.34+0.34%100.6100.74100.59101.07100.685 0375 071 066167
МФК ЦФПО0118.06.2021 18:48:23101.29+0.2+0.20%101.09101.28101101.29101.241 0011 013 44336
МФКузбас1718.06.2021 18:50:00101.86−0.84−0.82%102.7101.86101.86101.86101.8611 0191
МясничБОП218.06.2021 18:50:04100.63−0.27−0.27%100.9100.89100.3100.89100.410642 57114
МясничБОП318.06.2021 18:50:04102.63−0.73−0.71%103.36103.28102.23103.5102.94890863 952123
НАО 201718.06.2021 18:48:34100−0.54−0.54%100.54101.01100101.02100.2820410 84033
НаукаСвяз18.06.2021 18:48:29206.5−0.5−0.24%207206205.5209.5206.52 460508 00591
НафттрнБО118.06.2021 18:50:04102.62−0.8−0.77%103.42104.2102.04104.2103.0840412 32228
НафттрнБО218.06.2021 18:48:23102.93+0.33+0.32%102.6102.68102.43103102.7979812 02136
НафттрнБО318.06.2021 18:48:23100.83+0.01+0.01%100.82100.35100.35100.87100.781 7771 790 81497
НацСтдБО-218.06.2021 18:48:34N/A99.75N/AN/AN/AN/A000
Нефтекамск18.06.2021 18:48:16363+8.8+2.48%354.2357.8357.83673642 7701 008 26462
НЗРМ БО-П118.06.2021 18:48:42102.7+0.2+0.20%102.5103.5102.18103.5102.6670718 62545
НижгорОб1118.06.2021 18:50:00104.400%104.4104.4104.4104.4104.41310 1792
НижгорОб1218.06.2021 18:40:03N/A103.47N/AN/AN/AN/A000
НижгорОб1318.06.2021 18:50:00102.5−17.5−14.58%120102.5102.5102.5102.516151
НижгорОб1418.06.2021 18:50:01101+0.01+0.01%100.991011011011011010 1001
НижгорОб1518.06.2021 18:50:0194.98−0.32−0.34%95.394.86949594.55322304 46131
Нижкамшина18.06.2021 18:48:3424.9800%24.9824.824.825.725.213 200332 56643
НКК 1118.06.2021 10:35:48N/AN/AN/AN/AN/AN/A000
НКК 1218.06.2021 10:35:48N/AN/AN/AN/AN/AN/A000
НКНХ 1Р-0118.06.2021 18:50:00109.49+0.24+0.22%109.25109.98108.82109.98109.53 6453 991 17041
НКНХ ао18.06.2021 18:50:0398.35−0.8−0.81%99.1599.4598.199.6598.737 6003 711 099268
НКНХ ап18.06.2021 18:50:0376.54+0.02+0.03%76.527776.0877.1676.5672 6905 564 782652
НКХП ао18.06.2021 18:50:0336400%364364363.5365364.52 420882 31595
НЛМК ао18.06.2021 23:50:00260.66+0.48+0.18%260.18260255.94261.68259.3614 196 0103 681 306 32428 890
НМТП ао18.06.2021 18:50:036.99−0.06−0.85%7.057.056.997.1157.0353 159 00022 219 0172 132
ННовгор 1718.06.2021 18:50:00101.26+0.25+0.25%101.01101.16100.77101.26100.9177133 95120
Новатэк ао18.06.2021 23:50:001 555.4−3.6−0.23%1 5591 5591 525.41 5691 552.82 533 4313 934 904 05019 769
Новосиб 1918.06.2021 18:48:34101.09−1.91−1.85%103118.98101.09118.98105.5643 1674
Новосиб 2018.06.2021 18:50:0198.5+0.02+0.02%98.4898.598.598.598.55150 2352
Новосиб 2118.06.2021 18:50:0196.99+0.69+0.72%96.396.9996.9996.9996.9919701
Новосиб1018.06.2021 18:50:0199.900%99.999.999.999.999.976 2943
Новотр 1Р118.06.2021 18:50:01100.63−0.22−0.22%100.85100.76100.5100.98100.761 9721 987 047109
Новотр 1Р218.06.2021 18:50:0199.99+0.15+0.15%99.8499.9999.911001004 5244 523 85284
Новсиб 7об18.06.2021 18:50:00107+0.68+0.64%106.32107104.21107106.16102 1235
Новсиб 8об18.06.2021 18:48:34N/A106.48N/AN/AN/AN/A000
Новсиб 9об18.06.2021 17:28:43N/A202.31N/AN/AN/AN/A000
Новсиб201618.06.2021 18:50:00101.05−3.45−3.30%104.5106.2101.05106.2103.6328292
Новсиб201718.06.2021 18:48:34N/A101.8N/AN/AN/AN/A000
НорНикБ1P118.06.2021 18:50:00100.49−0.12−0.12%100.61100.69100.2100.8100.2222 80022 850 114109
НПК ПБО-0118.06.2021 18:48:34N/A100.3N/AN/AN/AN/A000
НПК ПБО-0218.06.2021 12:47:27N/A103.49N/AN/AN/AN/A000
НПФ 0118.05.2021 17:48:11N/AN/AN/AN/AN/AN/A000
НХП БО-П0118.06.2021 18:40:04N/A104.7N/AN/AN/AN/A000
ОАЭ БО-П118.06.2021 18:50:04101.99−0.51−0.50%102.5102.5100.95102.5101.95266271 17641
ОАЭ БО-П218.06.2021 18:48:14102.5−0.4−0.39%102.9102.99102.34102.99102.58192196 96119
ОАЭ БО-П318.06.2021 18:45:02104.3−0.32−0.31%104.62104.15104.13104.66104.341 1121 160 291137
ОбКонФ БО118.06.2021 10:35:45N/A100.23N/AN/AN/AN/A000
ОВК ао18.06.2021 18:50:0369.1−0.8−1.14%69.969.968.570.369.680 9625 634 2551 773
ОВК Фин Б118.06.2021 18:48:1480.01−10.99−12.08%9180.0280.0180.0280.0221 2002
ОВК Фин0118.06.2021 18:50:0478.53+0.24+0.31%78.2977.6577.6579.6277.952015 59010
ОГК-2 1P3R18.06.2021 18:50:0089.99−0.42−0.46%90.41888889.9989.4943 5803
ОГК-2 2Р0118.06.2021 18:40:04N/A97.26N/AN/AN/AN/A000
ОГК-2 3Р0118.06.2021 09:50:11N/A100.03N/AN/AN/AN/A000
ОГК-2 ао18.06.2021 18:50:030.808−0.016−1.94%0.8240.82440.8080.82790.8156137 627 000112 249 1674 365
ОДК 0118.06.2021 18:50:00113.5−0.49−0.43%113.99113.5113.5113.5113.577 9452
ОДК 0218.06.2021 18:48:34102.05−0.15−0.15%102.2101.51101.5102.05101.8588 1483
ОДК 0318.06.2021 10:35:45N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р218.06.2021 18:48:42101.25−0.05−0.05%101.3101.29101.25101.4101.35 5615 633 27454
О'КЕЙ Б1Р318.06.2021 18:50:0199.29+0.17+0.17%99.1299.269999.5699.32 1332 118 055132
О'КЕЙ Б1Р418.06.2021 18:50:0199+0.01+0.01%98.9998.9998.759998.99373369 22817
ОКС ао18.06.2021 18:50:031 09000%1 0901 0801 0801 0901 08044 3303
ОМЗ-ап18.06.2021 18:48:094 175−15−0.36%4 1904 2004 1754 2004 19028 3752
ОмскОб2018.06.2021 18:50:0197.59+0.66+0.68%96.9396.779697.5996.44301290 28631
ОмскОб201618.06.2021 18:48:34101.9−0.05−0.05%101.95101.9101.9101.9101.914081
ОПИФ ОФЗ18.06.2021 18:45:021 016.5+1+0.10%1 015.51 0161 0161 016.51 016.52 0012 034 015107
ОПИФПервый18.06.2021 18:45:0222 12500%22 12522 12522 12522 12522 12518398 2502
Оптима1Р0118.06.2021 18:48:23106.41−0.08−0.08%106.49106.5106.31106.5106.477377 72614
ОР 1Р118.06.2021 18:50:00100.34−0.04−0.04%100.38100.4100.2100.45100.273 4683 477 202126
ОР 1Р218.06.2021 18:45:20100.53+0.03+0.03%100.5100.5100.18100.72100.433 1013 114 223169
ОР 1Р318.06.2021 18:50:01100.44−0.24−0.24%100.68100.01100.01100.66100.43381382 63461
ОР 1Р418.06.2021 18:48:4399.46−0.16−0.16%99.6299.8799.0199.8799.441 9131 902 236272
ОР ао18.06.2021 18:48:2125.68−0.16−0.62%25.8425.8425.422625.7100 7902 589 935828
ОР БО-0718.06.2021 12:46:10N/AN/AN/AN/AN/AN/A000
ОргСинт ао18.06.2021 18:50:0389−0.4−0.45%89.489.488.689.889.235 1003 129 390287
ОргСинт ап18.06.2021 18:50:0331.67−0.43−1.34%32.132.1131.532.5231.91126 8804 048 3071 071
Оренб3500318.06.2021 18:48:34112.8+0.2+0.18%112.6113.96111.24113.96112.81 0881 227 219162
Оренб3500418.06.2021 18:40:03N/A104.99N/AN/AN/AN/A000
ОРЕОЛПроек01.04.2021 15:33:39N/AN/AN/AN/AN/AN/A000
ОрлОбл201718.06.2021 18:50:00101.35+0.05+0.05%101.3101.32101.01101.35101.34401284 45713
ОткрФКБ918.06.2021 18:40:03N/A87.48N/AN/AN/AN/A000
ОткрФКББ0218.06.2021 18:40:03N/A73N/AN/AN/AN/A000
ОткрФКББ0318.06.2021 18:40:03N/A74.84N/AN/AN/AN/A000
ОткрФКББ0718.06.2021 18:48:34108.82+8.84+8.84%99.98108.82108.82108.82108.8266 5291
ОткрФКББ418.06.2021 11:01:10N/A115.49N/AN/AN/AN/A000
ОткрФКБИО118.06.2021 18:40:03N/A100.8N/AN/AN/AN/A000
ОткрФКБИО218.06.2021 18:40:03N/A100.01N/AN/AN/AN/A000
ОткрФКБИО318.06.2021 18:40:03N/A86N/AN/AN/AN/A000
ОткрФКБИО418.06.2021 18:40:04N/A102N/AN/AN/AN/A000
ОткрФКБИО518.06.2021 11:27:40N/A91.39N/AN/AN/AN/A000
ОткрФКБИО818.06.2021 18:40:04N/A88N/AN/AN/AN/A000
ОткрФКБИО918.06.2021 18:40:04N/A95N/AN/AN/AN/A000
ОткрФКБОП118.06.2021 16:02:35N/A100N/AN/AN/AN/A000
ОткрФКБОП318.06.2021 18:40:21N/A99.4N/AN/AN/AN/A000
ОткрФКБОП518.06.2021 18:50:0098.45+0.32+0.33%98.139998.449998.562524 6406
ОткрФКБП0718.06.2021 18:48:4396.9+0.1+0.10%96.897.0996.7397.0996.812 2362 164 59117
ОткрФКБП0818.06.2021 18:50:01100.3−0.25−0.25%100.55100.3100.2100.3100.215 4015 412 2034
ОткрФКБП618.06.2021 18:50:0198.59−0.2−0.20%98.7998.8598.5998.8598.62 1632 132 7417
ОткрФКБПБ118.06.2021 18:31:23N/A100.01N/AN/AN/AN/A000
ОткрФКИО1218.06.2021 13:16:19N/A95N/AN/AN/AN/A000
ОткрФКИОП118.06.2021 18:48:42N/A95N/AN/AN/AN/A000
ОткрФКИОП218.06.2021 18:40:04N/A90N/AN/AN/AN/A000
ОФЗ 2402018.06.2021 18:50:03100+0.04+0.04%99.96100.199.738100.199.94922 41922 407 57578
ОФЗ 2402118.06.2021 18:48:0899.3−0.148−0.15%99.44899.53799.10399.54899.32377 807375 236 693265
ОФЗ 2508318.06.2021 18:50:03100.54+0.022+0.02%100.518100.6100.493100.6100.5371 072 8111 078 566 892770
ОФЗ 2508418.06.2021 18:50:0397.543+0.093+0.10%97.4597.5497.38697.60997.54425 91525 286 219417
ОФЗ 2620718.06.2021 18:48:34106.153+0.053+0.05%106.1106.1106.049106.399106.202378 294401 761 274296
ОФЗ 2620918.06.2021 18:50:03101.479+0.018+0.02%101.461101.537101.326101.7101.485556 166564 423 317554
ОФЗ 2621118.06.2021 18:48:43100.999+0.1+0.10%100.899101.195100.892101.195100.9061 8101 828 061287
ОФЗ 2621218.06.2021 18:50:03101.27+0.273+0.27%100.997101.496100.919101.5101.15719 50919 734 184322
ОФЗ 2621518.06.2021 18:48:30101+0.082+0.08%100.918101.199100.75101.199101.013525 990531 235 849253
ОФЗ 2621718.06.2021 18:50:03100.284−0.011−0.01%100.295100.31100.243100.31100.284658 406660 274 428849
ОФЗ 2621818.06.2021 18:48:09110.898+0.598+0.54%110.3110.329110.106110.899110.772143 123158 469 062227
ОФЗ 2621918.06.2021 18:50:03104.248+0.199+0.19%104.049103.5103.5104.283104.108533 097554 702 245190
ОФЗ 2622018.06.2021 18:48:30101.459−0.011−0.01%101.47101.796101.395101.8101.72184 02385 469 203360
ОФЗ 2622118.06.2021 18:50:03105.55+0.462+0.44%105.088105.086104.601105.55105.32230 912243 396 992270
ОФЗ 2622218.06.2021 18:50:03101.242+0.182+0.18%101.06101.366101.062101.369101.16852 345862 234 118199
ОФЗ 2622318.06.2021 18:50:0399.948+0.151+0.15%99.797100.01999.801100.14599.8516 4186 413 055406
ОФЗ 2622418.06.2021 18:50:03100.009+0.062+0.06%99.947100.199.947100.248100.05111 65311 659 762276
ОФЗ 2622518.06.2021 18:48:43101.852+0.352+0.35%101.5101.104101.101101.95101.8592 135 2422 174 653 777360
ОФЗ 2622618.06.2021 18:50:03105.099+0.208+0.20%104.891105.1104.604105.297105.05405 549426 230 879212
ОФЗ 2622718.06.2021 18:50:03102.05+0.1+0.10%101.95102.164101.795102.301101.97996 41098 484 163288
ОФЗ 2622818.06.2021 18:48:43104.899+0.27+0.26%104.629104.7104.184105104.86117 54118 374 990299
ОФЗ 2622918.06.2021 18:48:20101.62+0.141+0.14%101.479101.499101.182101.648101.501202 374205 410 798100
ОФЗ 2623018.06.2021 18:45:12106.404+0.48+0.45%105.924106.205105.61106.696106.4191 043 0951 110 566 765370
ОФЗ 2623118.06.2021 12:16:39N/AN/AN/AN/AN/AN/A000
ОФЗ 2623218.06.2021 18:48:3195.999+0.063+0.07%95.93695.60495.60496.2895.9571 090 4871 046 424 187162
ОФЗ 2623318.06.2021 18:48:4591.67+0.37+0.41%91.391.390.8691.79791.649240 134219 935 076887
ОФЗ 2623418.06.2021 18:50:0392.1+0.11+0.12%91.9991.9991.80392.34892.201223 185205 755 101179
ОФЗ 2623518.06.2021 18:48:1592.251+0.25+0.27%92.00192.0991.77192.59992.446750 448693 250 079270
ОФЗ 2623618.06.2021 18:48:5393.88+0.38+0.41%93.593.593.593.89193.841549515 18522
ОФЗ 2623918.06.2021 18:50:0398.7+0.3+0.30%98.498.73998.5999998.8142 258 9822 232 183 79877
ОФЗ 2900618.06.2021 18:50:03101.34+0.032+0.03%101.308101.349101.226101.349101.32430 48030 883 531118
ОФЗ 2900718.06.2021 18:50:03102.679+0.088+0.09%102.591102.8102.551102.9102.6591 6451 688 74346
ОФЗ 2900818.06.2021 18:50:03104.454+0.0030%104.451104.451104.451104.699104.5161 6021 674 34525
ОФЗ 2900918.06.2021 18:50:03106.607+0.208+0.20%106.399106.5106.034106.638106.438764813 18785
ОФЗ 2901018.06.2021 18:50:03108.808+0.108+0.10%108.7108.401108.401108.808108.7891 0231 112 91660
ОФЗ 2901218.06.2021 18:50:0398.99+0.043+0.04%98.94798.81798.899.00398.983226 722224 416 995326
ОФЗ 2901318.06.2021 18:48:1998.359−0.091−0.09%98.4597.40197.40198.44998.21725 26424 813 50020
ОФЗ 2901418.06.2021 18:48:2299.04−0.01−0.01%99.0599.44999.02999.44999.0482 8692 841 6738
ОФЗ 2901518.06.2021 18:48:0898.65−0.13−0.13%98.7898.6598.6598.6598.651 2921 274 5581
ОФЗ 2901618.06.2021 18:50:0398.95+0.1+0.10%98.8598.9598.9598.9598.9521 9792
ОФЗ 2901718.06.2021 18:50:0398.1500%98.1598.29899.298.1724342 2149
ОФЗ 2901818.06.2021 18:50:0398.27+0.22+0.22%98.0598.29898.0598.29898.15398 8347
ОФЗ 2901918.06.2021 18:48:2798.26−0.429−0.43%98.68998.2698.2698.2698.26109 8261
ОФЗ 2902018.06.2021 18:48:2198.45−0.1−0.10%98.5598.4598.4598.4598.457371 8691
ОФЗ 4601118.06.2021 18:48:27N/A139N/AN/AN/AN/A000
ОФЗ 4601218.06.2021 18:48:43104.999+0.999+0.96%104103103104.99910421 9762
ОФЗ 4601818.06.2021 18:50:03100.445−0.006−0.01%100.451100.802100.178100.802100.44917369 51015
ОФЗ 4602018.06.2021 18:48:2597.958+0.18+0.18%97.77897.34197.34198.397.7991 1971 170 65383
ОФЗ 4602218.06.2021 18:50:0399.417+0.177+0.18%99.2499.199.199.4899.159274271 69634
ОФЗ 4602318.06.2021 18:50:03105−3−2.78%108104.701104.701105104.837115 7664
ОФЗ 5200118.06.2021 18:50:03101.100%101.1100.812100.812101.189101.09224 02631 598 62255
ОФЗ 5200218.06.2021 18:50:0398.55−0.125−0.13%98.67598.99898.49998.99898.559213 940242 576 07697
ОФЗ 5200318.06.2021 18:50:0398.399−0.101−0.10%98.598.89498.27198.89498.351303 458312 141 747227
ОхтаГр БП018.06.2021 18:50:01102.35−0.66−0.64%103.01103.26102.35104.01103.591 4101 460 68840
ПавлАвт ао18.06.2021 18:48:287 100−60−0.84%7 1607 1207 0207 1207 10018127 64014
ПАОДжиТиЭл18.06.2021 18:50:030.0604+0.0004+0.67%0.060.060.0590.06540.061767 304 0004 154 5731 727
ПАРУС-ОЗН18.06.2021 18:45:026 304+3+0.05%6 3016 3046 3046 3046 3043462 181 1842
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП118.06.2021 18:02:07N/A34.26N/AN/AN/AN/A000
ПЕРЕСВ БП218.06.2021 18:40:03N/A37.47N/AN/AN/AN/A000
ПЕРЕСВ БП518.06.2021 18:40:03N/A49.52N/AN/AN/AN/A000
ПЕРЕСВ С0118.06.2021 18:40:031300%131313131350021 3852
ПЕРЕСВЕТБ218.06.2021 18:02:23N/A49.01N/AN/AN/AN/A000
ПЕРЕСВЕТБ318.06.2021 18:40:0337.84+0.57+1.53%37.2737.8437.8437.8437.8413781
ПермьЭнСб18.06.2021 18:50:03201.7−6.3−3.03%208209.1199209.1203.116 0703 263 306383
ПермьЭнС-п18.06.2021 18:50:03186.400%186.4188.2184191187.626 6705 002 954419
ПИК ао18.06.2021 23:50:001 092.9+11.8+1.09%1 081.11 0751 067.41 100.41 083.5130 374141 259 5437 566
ПИК БО-718.06.2021 18:48:34101.46−0.12−0.12%101.58100.99100.5101.5100.996 6006 665 54059
ПИК БО-П0118.06.2021 18:50:0099.54+0.03+0.03%99.5199.7599.5499.899.78 0608 035 988152
ПИК БО-П0218.06.2021 18:48:34102.1+0.1+0.10%102101.42101.42102.2102.141 762647 90796
ПИК БО-П0318.06.2021 18:48:34103.89+0.17+0.16%103.72103.72103.7103.97103.891 4161 471 139128
ПИК БО-П0418.06.2021 18:50:00100−4.07−3.91%104.0795.0795.07109.99102.2355 1125
ПИК БО-П0618.06.2021 18:50:00100.05+0.01+0.01%100.0499.5299.52100.05100.033737 0115
ПИК БО-П0718.06.2021 18:50:00100−0.04−0.04%100.04100.0399.95100.031007 2397 239 11864
ПИК К 1P118.06.2021 18:40:03N/A99.35N/AN/AN/AN/A000
ПИК К 1P218.06.2021 18:50:01100.79+0.19+0.19%100.6100.97100.3100.97100.568 0048 048 769461
ПИК К 1P318.06.2021 18:50:0199.61+0.11+0.11%99.599.6999.2499.6999.64 2744 255 224110
Пионер 1P418.06.2021 18:50:01101.65−0.11−0.11%101.76101.78101.4101.78101.646 2236 314 954163
Пионер 1P518.06.2021 18:50:0199.69−0.01−0.01%99.799.5999.5999.7499.6915 30015 252 728218
ПионЛизБП118.06.2021 18:48:34103.08+0.4+0.39%102.68103.65103103.75103.3324334 70629
ПионЛизБП218.06.2021 18:50:0099.14+0.28+0.28%98.8698.4298.4299.2598.79390385 29575
ПионЛизБП318.06.2021 18:50:0196.62+0.15+0.16%96.4796.6996.496.896.49799770 947104
ПионЛизБП418.06.2021 18:48:4310000%100100.0199.98100.01100759758 96642
ПИФ АТРИУМ18.06.2021 18:45:021 500+90+6.38%1 4101 5001 5001 5001 500170255 0001
ПИФ КОНСЕР18.06.2021 16:52:10N/A1 900N/AN/AN/AN/A000
ПИФ РВМ17.06.2021 12:01:30N/A200N/AN/AN/AN/A000
ПИФ РосАкц26.05.2021 14:54:00N/AN/AN/AN/AN/AN/A000
ПИФ РубОбл18.06.2021 18:45:021 80000%1 8001 7781 7781 8001 7901221 4903
ПИФАльфаАП18.06.2021 18:45:02297 840−1 640−0.55%299 480297 840297 840297 840297 8401297 8401
ПИФАльфАП218.06.2021 18:45:02300 100−900−0.30%301 000300 100300 100300 100300 1002600 2001
ПИФАпрелевN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФВариантN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГорки-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГФКПрКрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЕврообл04.06.2021 15:21:30N/AN/AN/AN/AN/AN/A000
ПИФЖилПрог09.06.2021 10:00:15N/A1 830N/AN/AN/AN/A000
ПИФИвПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКап21вN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв18.05.2021 17:03:30N/A1 835N/AN/AN/AN/A000
ПИФКредит1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФМскПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФНевскийN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОбГородN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПервЗемN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПерПрК09.06.2021 10:03:53N/A2 054N/AN/AN/AN/A000
ПИФПятЗем19.06.2020N/A10 800N/AN/AN/AN/A000
ПИФРВМ ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог10.06.2021 12:22:57N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН18.06.2021 18:45:02155+3+1.97%152155155155155101 5501
ПИФсубEURO18.06.2021 18:45:029 727−21−0.22%9 7489 7279 7279 7279 80651496 0771
ПИФСубРуб18.06.2021 18:45:0210 068+4+0.04%10 06410 06810 06810 06810 0682 22722 421 4366
ПИФТретЗем19.06.2020N/A11 000N/AN/AN/AN/A000
ПИФТФГСпек25.05.2021 14:58:43N/A775N/AN/AN/AN/A000
ПИФУрлНед111.01.2021 18:14:01N/AN/AN/AN/AN/AN/A000
ПИФЧетвЗем19.06.2020N/A20 300N/AN/AN/AN/A000
ПИФЮгра19.06.2020N/A11 777N/AN/AN/AN/A000
ПКБ 1Р-0118.06.2021 18:48:42103.6−0.02−0.02%103.62103.64103.48103.67103.5712 31112 750 00781
ПКБ БО-0118.06.2021 18:48:34101.32−0.01−0.01%101.33101.31101.28101.33101.33 582725 72135
ПКТ 0118.06.2021 18:50:0089.65−0.06−0.07%89.7188.0287.9990.3888.89275244 45251
ПКТ 0218.06.2021 18:50:0068.77+0.77+1.13%6868.7768.7768.7768.7716881
ПКТ 0318.06.2021 18:50:009300%939393939319301
ПНППК 1P0118.06.2021 18:48:42N/A104.01N/AN/AN/AN/A000
ПозТех-1Р118.06.2021 18:50:01103.2500%103.25103.53103.25103.53103.31829856 45737
ПолиплБ0318.06.2021 18:48:34100+0.55+0.55%99.4599.4299.42100.59100.44103103 4518
ПолиплП1Б118.06.2021 18:48:34N/A90N/AN/AN/AN/A000
Полюс18.06.2021 23:50:0014 514.5+64.5+0.45%14 45014 49014 422.514 69714 537168 9432 455 917 16315 424
Полюс Б1P118.06.2021 18:50:01101.21+0.51+0.51%100.7100.13100.09101.22100.258585 59436
ПолюсБ118.06.2021 18:50:00100.7+0.1+0.10%100.6100.69100.69100.7100.72828 1965
ПолюсБ218.06.2021 18:50:00100.68+0.33+0.33%100.35100.7100.32100.7100.373636 13312
ПолюсБ318.06.2021 18:50:00100.68+0.36+0.36%100.32100.7100.3100.7100.663434 2237
ПочтаР1P1018.06.2021 18:48:4296+0.5+0.52%95.596969696500480 0004
ПочтаРБ1P118.06.2021 10:36:13N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P218.06.2021 18:50:0099.78+0.17+0.17%99.6199.2699.2699.7899.34443 69221
ПочтаРБ1P318.06.2021 18:48:3498.6+0.88+0.90%97.7297.7597.7598.698.179795 2262
ПочтаРБ1P418.06.2021 18:40:03N/A100.81N/AN/AN/AN/A000
ПочтаРБ1P518.06.2021 18:48:34101.96+0.05+0.05%101.91101.9101.42101.96101.8355 0915
ПочтаРБ1P618.06.2021 18:48:42N/A101.29N/AN/AN/AN/A000
ПочтаРБ1P718.06.2021 18:48:42N/A100.82N/AN/AN/AN/A000
ПочтаРБ1P818.06.2021 18:48:42N/A101.42N/AN/AN/AN/A000
ПочтаРБ1P918.06.2021 10:36:37N/A100.04N/AN/AN/AN/A000
ПочтаРосБ118.06.2021 10:36:14N/AN/AN/AN/AN/AN/A000
ПочтаРосБ218.06.2021 18:40:03N/A102.3N/AN/AN/AN/A000
ПочтаРосБ318.06.2021 18:40:03N/A100.97N/AN/AN/AN/A000
ПочтаРосБ418.06.2021 18:40:03N/A99.2N/AN/AN/AN/A000
ПравоурмБ118.06.2021 18:40:03N/A109.93N/AN/AN/AN/A000
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПрГарант 214.06.2021 13:50:54N/A94.3N/AN/AN/AN/A000
ПрГрад Б0118.06.2021 10:36:20N/AN/AN/AN/AN/AN/A000
Приморье18.06.2021 18:47:4651 400+4 400+9.36%47 00047 60047 00065 00052 60025013 164 800211
ПР-Лиз 1P118.06.2021 18:50:00100.3+0.2+0.20%100.1100.2100.2100.3100.21242242 4987
ПР-Лиз 1P218.06.2021 18:50:00101.09−0.25−0.25%101.34101.29100.81101.29101.018585 85612
ПР-Лиз 1P318.06.2021 18:50:00102+0.41+0.40%101.59102.01101.5102.01101.821 3401 364 37559
ПР-Лиз 2P118.06.2021 18:50:01100.39−0.01−0.01%100.4100.45100.25100.48100.341 1081 111 804142
Продкорп0118.06.2021 18:50:01102.48+0.62+0.61%101.86101.06101.06102.53101.438990 27315
Промкап 0218.06.2021 14:38:53N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб318.06.2021 10:36:16N/A103.99N/AN/AN/AN/A000
Промсвб3P118.06.2021 18:48:4299.59+0.07+0.07%99.5299.6498.9599.6499.49218216 88421
Промсвб3P318.06.2021 18:48:42N/A98.49N/AN/AN/AN/A000
Промсвб418.06.2021 10:42:57N/A107.18N/AN/AN/AN/A000
Промсвб518.06.2021 10:36:16N/AN/AN/AN/AN/AN/A000
ПропфинБО118.06.2021 18:40:08N/A100N/AN/AN/AN/A000
ПрУдмР0818.06.2021 10:39:50N/A101.63N/AN/AN/AN/A000
ПСБ 3P-0418.06.2021 18:50:0197.94+0.44+0.45%97.597.9497.9497.9497.9432 9381
ПСБ 3P-0518.06.2021 18:50:01100.100%100.199.699.6100.15100.08305305 24512
ПСБ FIX3P118.06.2021 10:36:40N/AN/AN/AN/AN/AN/A000
ПЮДМ БО-П118.06.2021 18:48:14101.5−0.7−0.68%102.2101.6100.93101.7101.229455 4957
ПЮДМ БО-П218.06.2021 18:48:23104.5−0.14−0.13%104.64105.19104.5105.48105.1451536 21723
Райфб БР0118.06.2021 18:40:04N/A103N/AN/AN/AN/A000
Райфб БР0218.06.2021 10:46:51N/A100N/AN/AN/AN/A000
Распадская18.06.2021 18:50:03240.46+4.22+1.79%236.24235.02230.6240.46236.91 099 760260 535 0943 253
РБК ао18.06.2021 18:50:033.704−0.032−0.86%3.7363.7363.683.7363.795 500353 272102
РВК-Ин1Р0118.06.2021 18:50:0197.5200%97.5297.5297.5297.5297.52672655 3342
РВМ Мон-ип17.05.2021 11:22:48N/AN/AN/AN/AN/AN/A000
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РВМСтНедв119.06.2020N/A189 000N/AN/AN/AN/A000
РГ Лиз 0118.06.2021 18:40:03N/A100N/AN/AN/AN/A000
РГС СК ао18.06.2021 18:50:030.221+0.002+0.91%0.2190.22220.21540.22660.22165 131 0001 136 644290
РДБанк ао18.06.2021 18:50:0322800%228226226228226560126 88020
РегПрод1Р118.06.2021 18:50:01102.99−0.69−0.67%103.68101.87101.87102.99102.4344 0974
РедСофт2P118.06.2021 18:50:04105.98+0.23+0.22%105.75105.37105.36106105.8445470 79834
РедСофт2P218.06.2021 18:50:01101.56+0.14+0.14%101.42101.45101.05101.66101.39430435 99371
РенКредБО418.06.2021 18:48:4399.56−0.14−0.14%99.799.6999.0399.799.28314311 75522
РенКредБО618.06.2021 18:50:0198.43−0.07−0.07%98.598.4997.7698.4997.93291284 98635
РенСтр1P118.06.2021 18:50:01100.23−0.1−0.10%100.33100.23100.21100.37100.253 0383 045 59651
Рент.Недв.14.04.2021 10:14:16N/AN/AN/AN/AN/AN/A000
РЕСОЛиБП1418.06.2021 18:26:55N/AN/AN/AN/AN/AN/A000
РЕСОЛиБП1518.06.2021 17:24:54N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0118.06.2021 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0318.06.2021 10:36:33N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0418.06.2021 18:40:03N/A100N/AN/AN/AN/A000
РЕСОЛизБ0518.06.2021 18:48:34102.1+1.55+1.54%100.55102.1102.1102.1102.111 0211
РЕСОЛизБП118.06.2021 18:50:0110000%10010010010010099 0001
РЕСОЛизБП218.06.2021 18:50:00101.5−0.2−0.20%101.7101.75101.5101.75101.6293297 66610
РЕСОЛизБП318.06.2021 18:50:0199.94−0.16−0.16%100.1100.199.54100.3199.919291 91318
РЕСОЛизБП618.06.2021 18:50:00102.38−0.18−0.18%102.56102.62102.2102.62102.36227232 35640
РЕСОЛизБП718.06.2021 18:50:01102.39+0.19+0.19%102.2102.19101.61102.39102.25158161 55428
РЕСОЛизБП818.06.2021 18:50:0197.8+0.68+0.70%97.1297.29797.897.04743721 01019
реСторБ1Р118.06.2021 18:50:01100.25+0.22+0.22%100.03100.24100.23100.25100.142 5962 602 34673
РЖД 1Б-0118.06.2021 18:40:04N/A97.8N/AN/AN/AN/A000
РЖД 1Б-0218.06.2021 18:48:42N/A98.4N/AN/AN/AN/A000
РЖД 1Б-0318.06.2021 10:06:15N/A99.65N/AN/AN/AN/A000
РЖД 1Б-0418.06.2021 10:01:45N/A100N/AN/AN/AN/A000
РЖД 1Б-0518.06.2021 18:48:43N/A99.8N/AN/AN/AN/A000
РЖД 1Б-0631.03.2021 11:58:44N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0818.06.2021 09:53:26N/A100N/AN/AN/AN/A000
РЖД 1Р-05R18.06.2021 18:50:00100−0.35−0.35%100.35100.1899.83100.1899.95104103 94320
РЖД 1Р-06R18.06.2021 18:48:34N/A100N/AN/AN/AN/A000
РЖД 1Р-07R18.06.2021 18:50:00100.19−0.05−0.05%100.24101.17100.19101.17100.242020 0482
РЖД 1Р-08R18.06.2021 18:50:00100.5100%100.51100.51100.51100.51100.5111 0051
РЖД 1Р-09R18.06.2021 17:34:13N/A100N/AN/AN/AN/A000
РЖД 1Р-10R18.06.2021 18:48:34102.16+0.16+0.16%102101.67101.67102.49102.06103105 12715
РЖД 1Р-11R18.06.2021 18:31:16N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R18.06.2021 18:50:00106.63+0.13+0.12%106.5110.21106.62110.21107.631212 9165
РЖД 1Р-13R18.06.2021 18:50:00113.5+0.11+0.10%113.39113.49111.81113.5113.477382 83510
РЖД 1Р-14R18.06.2021 18:50:00111.95+0.23+0.21%111.72111.07111.07111.95111.7290100 54827
РЖД 1Р-15R18.06.2021 10:36:36N/A107.6N/AN/AN/AN/A000
РЖД 1Р-16R18.06.2021 18:50:00104.1500%104.15104.8102.63104.8103.9188195 33844
РЖД 1Р-17R18.06.2021 18:50:0199.35+0.44+0.44%98.9199.6599.0699.6599.571 9401 931 63434
РЖД 1Р-18R18.06.2021 18:48:42100.500%100.5100.5100.45100.5100.473 1223 136 59912
РЖД 1Р-19R18.06.2021 10:36:39N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R18.06.2021 18:50:0199.99−0.29−0.29%100.28100.0299.36100.85100.081 4561 457 128214
РЖД 1Р-21R18.06.2021 18:50:0197.44+0.04+0.04%97.498.5697.0398.5697.381 004977 653139
РЖД 1Р-22R18.06.2021 10:36:41N/AN/AN/AN/AN/AN/A000
РЖД 36 обл18.06.2021 10:36:37N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R18.06.2021 18:50:00103.03+0.02+0.02%103.01103.02102.81103.28102.95655674 33032
РЖД Б01P2R18.06.2021 18:48:34104.73−0.51−0.48%105.24105104.51105104.95557 69517
РЖД Б01P3R18.06.2021 18:40:03N/A105.97N/AN/AN/AN/A000
РЖД Б01P4R18.06.2021 18:48:34103.49−0.98−0.94%104.47102.03102103.49102.651414 2966
РЖД БО-0218.06.2021 18:50:00100.2+0.1+0.10%100.1100.2100.1100.2100.12123123 1464
РЖД БО-0518.06.2021 10:36:38N/AN/AN/AN/AN/AN/A000
РЖД БО-0718.06.2021 18:48:34100.38+0.01+0.01%100.37100.38100.38100.38100.385050 1901
РЖД БО-0918.06.2021 10:37:01N/AN/AN/AN/AN/AN/A000
РЖД БО-1018.06.2021 10:37:01N/AN/AN/AN/AN/AN/A000
РЖД БО-1118.06.2021 10:37:01N/A102.75N/AN/AN/AN/A000
РЖД БО-1218.06.2021 10:37:01N/AN/AN/AN/AN/AN/A000
РЖД БО-1318.06.2021 10:37:02N/AN/AN/AN/AN/AN/A000
РЖД БО-1418.06.2021 10:37:02N/AN/AN/AN/AN/AN/A000
РЖД БО-1518.06.2021 10:37:02N/AN/AN/AN/AN/AN/A000
РЖД БО-1618.06.2021 10:37:02N/AN/AN/AN/AN/AN/A000
РЖД БО-1718.06.2021 18:48:34N/A118.01N/AN/AN/AN/A000
РЖД БО-1818.06.2021 10:37:02N/AN/AN/AN/AN/AN/A000
РЖД БО-1918.06.2021 10:37:03N/AN/AN/AN/AN/AN/A000
РЖД-19 обл18.06.2021 18:50:00102.400%102.4102.39102.36102.4102.4177181 24715
РЖД-23 обл18.06.2021 18:50:00102.79+0.26+0.25%102.53102.69102.5102.8102.736869 85332
РЖД-28 обл18.06.2021 18:50:0099.62−0.01−0.01%99.6399.6399.6299.6399.6321 9932
РЖД-30 обл18.06.2021 18:48:3498.29+0.1+0.10%98.1998.2998.2998.2998.2910 0009 829 0001
РЖД-32 обл18.06.2021 18:48:34100.46−0.27−0.27%100.73101.73100.46101.73100.514242 21319
РЖД-33 обл18.06.2021 11:24:42N/AN/AN/AN/AN/AN/A000
РЖД-34 обл18.06.2021 10:37:04N/AN/AN/AN/AN/AN/A000
РЖД-35 обл18.06.2021 10:37:04N/AN/AN/AN/AN/AN/A000
РЖД-41 обл18.06.2021 18:48:34N/A100.35N/AN/AN/AN/A000
РЖД-42 обл18.06.2021 14:04:57N/AN/AN/AN/AN/AN/A000
РитейлБФ0118.06.2021 18:48:42101.88+0.02+0.02%101.86102.14101.7102.15101.935 4875 592 955299
РитйлБФ1P118.06.2021 18:50:0198.69+0.02+0.02%98.6798.7998.498.7998.545 6885 605 108253
РитйлБФ1P218.06.2021 18:50:0199.8+0.08+0.08%99.7299.9499.799.9499.774 5584 547 495155
РКССочи2Р118.06.2021 18:50:01101.13+0.15+0.15%100.98101.18100.85101.18101.11390394 34645
РКССочиБ0118.06.2021 18:50:01103.42+0.05+0.05%103.37103.56102.8103.56103.23139143 48828
РН БАНК 0118.06.2021 18:48:34N/A100.08N/AN/AN/AN/A000
РН БАНК1Р318.06.2021 18:40:03N/A101.16N/AN/AN/AN/A000
РН БАНК1Р418.06.2021 18:50:00101.4500%101.45101.45101.45101.45101.4522 0291
РН БАНК1Р518.06.2021 18:50:00101.25+0.02+0.02%101.23101.71101.25101.71101.47120121 7709
РН БАНК1Р618.06.2021 18:50:00100.8−0.1−0.10%100.9100.8100.8100.8100.8145146 1601
РН БАНК1Р718.06.2021 18:50:0198+0.24+0.25%97.7698.139898.1498.11361354 1934
РН БАНК1Р818.06.2021 18:50:01100.24+0.24+0.24%100100.24100.24100.24100.24454455 0902
РН-ЗапСиб18.06.2021 18:50:0343.2+0.2+0.47%4342.842.843.243.225010 7846
РНКБ 0118.06.2021 18:48:42N/A100.03N/AN/AN/AN/A000
Роделен1Р118.06.2021 18:50:04100.95−0.03−0.03%100.98100.98100.16100.98100.6225535 46134
Роделен1Р218.06.2021 18:48:23100.27−0.18−0.18%100.45100.91100.25100.91100.5311662 24931
Роллман18.06.2021 18:50:0311.05+0.25+2.31%10.810.8510.6511.511.1573 610820 741264
Роллман-п18.06.2021 18:48:1414.38+0.48+3.45%13.914.4614.215.314.7611 720173 062165
РОЛЬФ 1Р0118.06.2021 18:50:00101.9+0.05+0.05%101.85101.85101.61102.1101.88840855 78233
РОЛЬФ 1Р0218.06.2021 18:50:01100.81+0.03+0.03%100.78100.81100.61100.84100.821 0991 108 03455
Росагрл1Р118.06.2021 18:48:4299.7+2.48+2.55%97.2297.2397.2399.798.62221 6924
Росагрл1Р218.06.2021 18:50:0199.31+0.11+0.11%99.299.3199.3199.3199.31130129 1033
Росбанк ао18.06.2021 18:50:0378.8+0.4+0.51%78.478.878.8797971056 06211
Росбанк2P318.06.2021 10:37:07N/AN/AN/AN/AN/AN/A000
Росбанк2P418.06.2021 18:48:42N/A101.68N/AN/AN/AN/A000
Росбанк2P618.06.2021 18:40:03N/A100.6N/AN/AN/AN/A000
Росбанк2P818.06.2021 18:48:43N/A98.45N/AN/AN/AN/A000
РосбанкБ1118.06.2021 18:50:0010000%10010010010010066 0002
РосбанкБ1218.06.2021 18:50:0099.25+2.35+2.43%96.999.2597.599.2598.671514 8006
РосбанкБ1918.06.2021 10:37:08N/AN/AN/AN/AN/AN/A000
РосбанкБ2018.06.2021 18:40:03N/A75.34N/AN/AN/AN/A000
РосбанкБ2518.06.2021 10:37:09N/A85.02N/AN/AN/AN/A000
РосбанкБ2618.06.2021 18:40:03N/A101.49N/AN/AN/AN/A000
РосбанкБО518.06.2021 18:48:34N/A99.98N/AN/AN/AN/A000
РосбанкБО818.06.2021 18:44:56N/A88.92N/AN/AN/AN/A000
Росбн13ИП18.06.2021 18:31:16N/AN/AN/AN/AN/AN/A000
Росбн14ИП18.06.2021 18:40:03N/A107.7N/AN/AN/AN/A000
Росбн15ИП18.06.2021 18:40:03N/A113.99N/AN/AN/AN/A000
Росбн18ИП18.06.2021 18:31:16N/AN/AN/AN/AN/AN/A000
Росбн19ИП18.06.2021 10:37:17N/AN/AN/AN/AN/AN/A000
РосбнБО1218.06.2021 16:21:16N/A88.91N/AN/AN/AN/A000
РосбнБСО1218.06.2021 10:37:17N/A100N/AN/AN/AN/A000
РосбнБСО1318.06.2021 10:37:17N/A100N/AN/AN/AN/A000
РосбнБСО1418.06.2021 18:40:03N/A100N/AN/AN/AN/A000
РосбнБСО1518.06.2021 18:40:03N/A100N/AN/AN/AN/A000
РосДорБ 0218.06.2021 18:40:03N/A100N/AN/AN/AN/A000
РОСИНТЕРао18.06.2021 18:50:0366.6−0.4−0.60%676766.667.4671 560104 55424
Росморп1Р118.06.2021 18:40:04N/A97N/AN/AN/AN/A000
РОСНАНО2P118.06.2021 18:50:00101.1−0.29−0.29%101.39101.1101.1101.39101.143 3323 369 81949
РОСНАНО2P418.06.2021 18:48:429800%9898.3697.7698.797.991 4121 383 657114
РОСНАНО2P518.06.2021 18:48:4398.62−0.11−0.11%98.7398.79898.798.261 0631 044 497118
Роснефть18.06.2021 23:50:00541+4+0.74%537537.5526.75543.4536.5511 472 7306 155 535 54228 738
Роснефть0418.06.2021 18:50:00102.06−0.28−0.27%102.34102.72101.65102.72101.896566 23012
Роснефть0518.06.2021 18:50:00102+0.55+0.54%101.45101.99101.35102101.979798 90620
Роснефть0618.06.2021 18:40:03N/A101N/AN/AN/AN/A000
Роснефть0718.06.2021 18:50:00101.15+0.21+0.21%100.94101.19101.15101.2101.15134135 5468
Роснефть0818.06.2021 18:50:00101.09+0.09+0.09%101101.09101.09101.09101.0933 0331
Роснефть0918.06.2021 18:50:0010000%100101.79100101.79100.613737 2279
Роснефть1018.06.2021 18:16:06N/A104.36N/AN/AN/AN/A000
РоснефтьБ118.06.2021 18:40:03N/A101.3N/AN/AN/AN/A000
РоснефтьБ518.06.2021 18:50:00100.05−0.3−0.30%100.35100.05100.05100.05100.0511 0011
РоснефтьБ618.06.2021 18:50:00100.05−0.5−0.50%100.55100.5100.05100.5100.088484 0663
РоснефтьБ718.06.2021 18:48:34N/A101.45N/AN/AN/AN/A000
Роснфт1P118.06.2021 18:40:03N/A100.05N/AN/AN/AN/A000
Роснфт1P218.06.2021 18:50:00101.400%101.4101.4101.4101.52101.43135136 9263
Роснфт1P318.06.2021 13:56:47N/AN/AN/AN/AN/AN/A000
Роснфт1P418.06.2021 18:48:34102.46−0.15−0.15%102.61102.86102.4102.86102.497 3547 537 373163
Роснфт1P518.06.2021 10:37:22N/AN/AN/AN/AN/AN/A000
Роснфт1P618.06.2021 18:31:16N/A100N/AN/AN/AN/A000
Роснфт1P718.06.2021 18:31:16N/A100.66N/AN/AN/AN/A000
Роснфт1P818.06.2021 18:31:16N/A100.05N/AN/AN/AN/A000
Роснфт2P118.06.2021 18:40:03N/A101.11N/AN/AN/AN/A000
Роснфт2P1018.06.2021 18:48:4296.61+1.52+1.60%95.0997.0895.1797.0896.4176 7494
Роснфт2P218.06.2021 18:31:16N/A100.05N/AN/AN/AN/A000
Роснфт2P318.06.2021 18:40:03N/A105N/AN/AN/AN/A000
Роснфт2P418.06.2021 18:50:00100.8−0.04−0.04%100.84101.33100.04101.33100.27981988 79986
Роснфт2P518.06.2021 18:50:00100.24+0.34+0.34%99.999.9299.8100.3899.849 95949 865 54936
Роснфт2P618.06.2021 18:48:42N/A105.49N/AN/AN/AN/A000
Роснфт2P718.06.2021 10:37:25N/AN/AN/AN/AN/AN/A000
Роснфт2P818.06.2021 18:48:42102.19+0.12+0.12%102.07102.19102.19102.19102.1955 1101
Роснфт2P918.06.2021 18:50:01101.95+0.05+0.05%101.9101.95101.95101.95101.9544 0781
Роснфт3P0118.06.2021 18:31:16N/A100N/AN/AN/AN/A000
Роснфт3P0218.06.2021 18:31:16N/A100N/AN/AN/AN/A000
РоснфтБО1018.06.2021 18:40:03N/A100.4N/AN/AN/AN/A000
РоснфтБО1118.06.2021 18:34:56N/A106.1N/AN/AN/AN/A000
РоснфтБО1218.06.2021 18:40:03N/A106.1N/AN/AN/AN/A000
РоснфтБО1318.06.2021 10:37:35N/A107.86N/AN/AN/AN/A000
РоснфтБО1418.06.2021 10:37:36N/A107.86N/AN/AN/AN/A000
РоснфтБО218.06.2021 10:37:36N/A110.8N/AN/AN/AN/A000
РоснфтБО318.06.2021 18:50:00107.44+0.94+0.88%106.5106.5106.5107.88107.08129138 1313
РоснфтБО418.06.2021 10:37:36N/A109.93N/AN/AN/AN/A000
РоснфтБО818.06.2021 18:48:34N/A100.4N/AN/AN/AN/A000
РоснфтБО918.06.2021 18:50:00106.5+0.35+0.33%106.15108.67106.5108.67106.582627 7123
РоссетБ1Р118.06.2021 18:48:34N/A103.4N/AN/AN/AN/A000
РоссетБ1Р218.06.2021 16:02:46N/A102N/AN/AN/AN/A000
РоссетБ1Р318.06.2021 10:37:46N/AN/AN/AN/AN/AN/A000
Россети ао18.06.2021 23:50:001.3785−0.0023−0.17%1.38081.381.3691.38291.3745165 035 000226 832 1255 654
Россети ап18.06.2021 18:50:031.998−0.018−0.89%2.0162.0161.9972.0192.0023 823 0007 654 691563
Россети СК18.06.2021 18:50:0325.94−0.84−3.14%26.7827.0625.5227.0626.024 200109 26147
РОССИУМ 0118.06.2021 18:48:34N/A100.05N/AN/AN/AN/A000
РОССИУМ Б118.06.2021 18:48:34N/A100.1N/AN/AN/AN/A000
РОССИУМ1P121.01.2021 12:38:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P221.01.2021 12:38:38N/AN/AN/AN/AN/AN/A000
РОССИУМ1P321.01.2021 12:38:48N/AN/AN/AN/AN/AN/A000
РОССИУМ2P112.02.2021 10:11:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P203.02.2021 10:23:13N/A100.02N/AN/AN/AN/A000
РОССИУМ2P318.06.2021 10:37:46N/AN/AN/AN/AN/AN/A000
РоссЮг ао18.06.2021 18:50:030.046−0.0001−0.22%0.04610.04610.045950.046550.046154 910 000226 667165
РоссЮг БО218.06.2021 10:41:53N/AN/AN/AN/AN/AN/A000
Ростел -ао18.06.2021 23:50:00101.25−1.06−1.04%102.31102.3101.02102.64101.472 860 300290 217 1428 916
Ростел -ап18.06.2021 18:50:0391.45−0.55−0.60%9292.1591.2592.5591.6208 90019 138 0351 297
Ростел1P1R18.06.2021 18:50:00100.5−0.28−0.28%100.78100.64100.5100.64100.583030 17310
Ростел1P2R18.06.2021 18:48:34101.12−0.57−0.56%101.69101.11101.11101.68101.241414 17312
Ростел1P3R18.06.2021 18:48:34100.89+0.09+0.09%100.8100.97100.89100.99100.9167168 4995
Ростел1P4R18.06.2021 18:48:34101.05−0.11−0.11%101.16101.1699.7101.16100.9277 0655
Ростел1P5R18.06.2021 18:50:00101.01−0.99−0.97%102101.01101.01101.01101.0122 0202
Ростел2P1R18.06.2021 18:50:0199.5−0.09−0.09%99.59999999.599.0865 9452
Ростел2P2R18.06.2021 18:48:4297.55−0.63−0.64%98.1897.0597.0598.2798.04229224 51256
Ростел2P3R18.06.2021 18:50:0198.9−0.22−0.22%99.1299.3498.8599.3498.875 5275 464 75948
Ростел2P4R18.06.2021 18:50:0199.7−0.1−0.10%99.899.799.799.799.72 6592 651 0235
Ростел2P5R18.06.2021 10:37:46N/AN/AN/AN/AN/AN/A000
РостелБО-118.06.2021 18:50:00102.38+0.08+0.08%102.3102.38102.38102.38102.3844 0952
РОСЭКСИМБ118.06.2021 18:48:34N/A100.29N/AN/AN/AN/A000
РоялКапБО318.06.2021 18:50:04101.69−0.01−0.01%101.7101.05101.05101.69101.472020 2934
РоялКапБО418.06.2021 18:50:04101.4+0.03+0.03%101.37101.42101.13101.42101.21105106 27610
РоялКапБО518.06.2021 18:50:04101.2+0.15+0.15%101.05101.01100.77101.2101.12327330 66134
РСГ-ФинБ0118.06.2021 18:48:16N/A100.03N/AN/AN/AN/A000
РСГ-ФинБ0918.06.2021 18:40:08N/A101.1N/AN/AN/AN/A000
РСГ-ФинБ1016.06.2021 18:50:03100.84+1.04+1.04%99.8100.0899.88100.84100.086969 0547
РСГ-ФинБ1118.06.2021 18:50:04102.5−0.49−0.48%102.99102.49102.49102.5102.4955 1252
РСГ-ФинБ718.06.2021 18:50:04102.51+0.06+0.06%102.45102.85102.45102.85102.543232 8134
РсетВол ао18.06.2021 18:50:030.0604−0.00045−0.74%0.060850.06120.06020.061250.0605519 240 0001 165 035208
РСетиЛЭ18.06.2021 18:50:036.5−0.16−2.40%6.666.66.496.756.58513 8003 382 494680
РСетиЛЭБО318.06.2021 18:50:0199.09−0.02−0.02%99.1199.0999.0999.0999.0921 9821
РСетиЛЭБО418.06.2021 18:50:0199.3500%99.3599.3599.3599.3599.3532 9811
РСетиЛЭБО518.06.2021 10:37:34N/AN/AN/AN/AN/AN/A000
РСетиЛЭ-п18.06.2021 18:50:03169−1.35−0.79%170.35170.35169170.7169.7208 85035 439 8902 114
РСетиМР ао18.06.2021 18:50:031.183−0.0025−0.21%1.18551.1811.1751.18951.1811 751 0002 068 284177
РСетиМР1P118.06.2021 18:48:42102.0500%102.05102.05102.05102.05102.0511 0211
РСетиМР1P218.06.2021 18:45:25N/A98.9N/AN/AN/AN/A000
РСетиМР1P318.06.2021 18:50:0197.02−1.18−1.20%98.297.0297.0297.0297.021211 6424
РСетиМРБ1018.06.2021 18:48:34N/A101.99N/AN/AN/AN/A000
РСетиМРБ518.06.2021 10:37:35N/AN/AN/AN/AN/AN/A000
РСетКубань18.06.2021 18:48:4368.1−0.2−0.29%68.368.36868.368.166044 93515
РсетСиб ао18.06.2021 18:48:350.312−0.006−1.89%0.3180.3170.3110.3170.31351 830 000573 97029
РСКуб1P0118.06.2021 10:37:34N/AN/AN/AN/AN/AN/A000
РСХБ 01Т118.06.2021 18:45:2899.98−0.17−0.17%100.15100.7999.8100.98100.0812 39312 402 306195
РСХБ 06Т118.06.2021 18:40:03N/A129.9N/AN/AN/AN/A000
РСХБ 07Т118.06.2021 10:37:55N/A129.9N/AN/AN/AN/A000
РСХБ 08Т118.06.2021 18:45:28122.65+0.2+0.16%122.45122.9122.11122.9122.39155189 70263
РСХБ 09Т118.06.2021 18:50:00100.25+0.06+0.06%100.1910099.99100.6100.133 6393 643 615132
РСХБ 11В118.06.2021 18:48:34122.4+0.211+0.17%122.189121.1964121122.4121.74049793 4955
РСХБ 1218.06.2021 18:48:34N/A100.7N/AN/AN/AN/A000
РСХБ 1318.06.2021 18:50:00100.07−0.43−0.43%100.5100.07100.07100.07100.07450450 3151
РСХБ 1418.06.2021 18:50:00100.07−0.03−0.03%100.1100.07100.06100.07100.079 0619 067 33818
РСХБ 1518.06.2021 18:50:00100.7+0.1+0.10%100.6100.7100.7100.7100.79898 6861
РСХБ 1618.06.2021 18:50:00100.8−1.09−1.07%101.89100.8100.8100.8100.833 0242
РСХБ 1718.06.2021 10:38:04N/A101.88N/AN/AN/AN/A000
РСХБ 1818.06.2021 18:48:34N/A103.61N/AN/AN/AN/A000
РСХБ 2018.06.2021 18:48:34101.3600%101.36101.52101.36101.6101.5577 1093
РСХБ 2118.06.2021 18:40:03N/A98.01N/AN/AN/AN/A000
РСХБ 2218.06.2021 18:40:03N/A100N/AN/AN/AN/A000
РСХБ 2318.06.2021 18:48:34100.74−0.26−0.26%101102.87100.74102.87101.8122 0362
РСХБ 2418.06.2021 18:48:34N/A100N/AN/AN/AN/A000
РСХБ 2518.06.2021 10:38:05N/A100N/AN/AN/AN/A000
РСХБ 2618.06.2021 18:50:00103.99+3.99+3.99%100103.99103.99103.99103.9911 0401
РСХБ 2718.06.2021 10:38:06N/A116N/AN/AN/AN/A000
РСХБ 2818.06.2021 10:38:06N/A110.7N/AN/AN/AN/A000
РСХБ 31Т118.06.2021 10:38:14N/AN/AN/AN/AN/AN/A000
РСХБ Б01R18.06.2021 18:50:0199.94−0.84−0.83%100.78100.2799.1100.79100.017 5877 587 78740
РСХБ Б02RP18.06.2021 18:50:0199.19+0.15+0.15%99.0498.4698.4699.2699.11170168 48317
РСХБ Б03RP18.06.2021 18:48:4296.64+0.13+0.13%96.5196.6696.5596.6696.611 1711 131 35930
РСХБ Б04RP18.06.2021 18:48:4296.69+0.04+0.04%96.6596.6796.2996.6996.541 5411 487 62036
РСХБ БО 2P17.06.2021 18:50:00100.0300%100.03100.03100100.03100.02423423 09421
РСХБ БО 3P18.06.2021 18:48:34100.61−0.14−0.14%100.75100.61100.61100.61100.611111 0671
РСХБ БО10Р18.06.2021 18:50:01100.29+0.29+0.29%100100.26100.26100.29100.2877 0192
РСХБ БО1318.06.2021 18:50:00101.98+1.48+1.47%100.5101.98101.98101.98101.9811 0201
РСХБ БО1418.06.2021 18:48:34N/A100.65N/AN/AN/AN/A000
РСХБ БО1518.06.2021 18:40:03N/A98.95N/AN/AN/AN/A000
РСХБ БО1718.06.2021 13:40:01N/A99.84N/AN/AN/AN/A000
РСХБ БО-5Р18.06.2021 18:50:00100.55+0.01+0.01%100.54100.21100.21100.6100.433 7553 771 24381
РСХБ БО-6Р18.06.2021 18:48:34102.63+0.22+0.21%102.41102.42102.4102.63102.51932955 37621
РСХБ БО-7Р18.06.2021 10:38:08N/AN/AN/AN/AN/AN/A000
РСХБ БО818.06.2021 10:38:09N/A111.19N/AN/AN/AN/A000
РСХБ БО918.06.2021 18:40:03N/A100.77N/AN/AN/AN/A000
РСХБ БО-9Р18.06.2021 18:50:00100−0.07−0.07%100.07100.15100100.16100.1559559 56823
РСХБ С01Е118.06.2021 18:40:03N/A93.9N/AN/AN/AN/A000
РСХБ2Р0918.06.2021 18:50:0198.9−0.27−0.27%99.1799.1798.999.1799.021817 8243
РСХБ2Р1RIB18.06.2021 10:38:15N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB18.06.2021 10:38:15N/AN/AN/AN/AN/AN/A000
РСХБ2Р6RIB18.06.2021 18:48:4399.17+1.97+2.03%97.292.392.399.1796.0665 7634
РСЭКСМБ1Р118.06.2021 18:50:00102.5+0.06+0.06%102.44102.5102.5102.5102.5174 3171
РСЭКСМБ2Р118.06.2021 16:02:51N/A100.5N/AN/AN/AN/A000
РСЭКСМБ2Р218.06.2021 18:40:04N/A97.69N/AN/AN/AN/A000
РСЭКСМБ2Р318.06.2021 18:48:42N/A101.83N/AN/AN/AN/A000
Рубеж 1P118.06.2021 18:50:00104.98+1.06+1.02%103.92104.21103.65104.98104.31325339 00332
РУСАБрБ1P118.06.2021 18:50:00101.22+0.2+0.20%101.02100.21100.21101.22100.811 0071 015 20410
РУСАБрБ1P218.06.2021 18:50:00101.28−0.02−0.02%101.3101.3101.28101.3101.292626 3364
РУСАБрБ1P318.06.2021 18:48:42100.65+0.15+0.15%100.5100.24100.24100.67100.65785790 09416
РУСАБрБ1P418.06.2021 18:50:0199.68−0.02−0.02%99.799.6599.6299.9699.682423 92215
РУСАБрБ2P118.06.2021 18:50:0198.34+0.56+0.57%97.7897.997.0998.3898.081 2911 266 21991
РусАква ао18.06.2021 18:50:03326+6+1.88%320319.5315335.5316.557 29018 650 115828
РусАква1Р118.06.2021 18:50:01101.39−0.01−0.01%101.4101.4101.31101.4101.387 2757 375 617185
РУСАЛ ао18.06.2021 23:50:0053.51−1.2−2.19%54.7154.6952.4254.6953.48523 166 8401 239 128 88549 886
РУСАЛБрБ0118.06.2021 18:50:0076.52+4+5.52%72.5273.9973.9976.5276.364030 5437
РусГидро18.06.2021 23:50:000.8436−0.0025−0.30%0.84610.84610.8310.85190.8396630 954 000529 718 13313 302
РусГидро0718.06.2021 18:48:3490.04−2.45−2.65%92.4992.590.0492.591.835853 2629
РусГидро0818.06.2021 18:50:0095.82−0.18−0.19%9695.8295.8295.8295.8221 9161
РусГидро0918.06.2021 18:50:00102.9+0.9+0.88%102102.9102.9102.9102.922 0581
Русгрэйн18.06.2021 18:48:2412.468−0.034−0.27%12.50212.50212.3712.6312.506143 9201 799 7261 003
РуСол клА18.06.2021 18:48:42N/A100.1N/AN/AN/AN/A000
РуСол клБ18.06.2021 18:50:01100.5−1.2−1.18%101.7100.5100.5100.5100.5320296 7311
РуСол клВ18.06.2021 10:38:35N/AN/AN/AN/AN/AN/A000
Русолово18.06.2021 18:50:0310.41−0.09−0.86%10.510.5110.40510.53510.44194 7002 032 521346
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао18.06.2021 18:50:03165−4.8−2.83%169.8170163170166.4258 04442 919 2643 457
РязЭнСб18.06.2021 18:50:0317−0.2−1.16%17.217.416.917.417.0664 1001 094 184123
СамарОбл1018.06.2021 18:48:34100.7−0.04−0.04%100.74100.31100.25101100.589 116458 440374
СамарОбл1218.06.2021 18:48:34104.18−1.21−1.15%105.39105.58104.18105.58104.723331 10113
СамарОбл1318.06.2021 18:48:34N/A103.98N/AN/AN/AN/A000
СамарОбл1418.06.2021 18:50:00100.83−0.05−0.05%100.88100.199.02100.83100.0164 8006
СамарОбл1518.06.2021 18:48:4296.4+0.4+0.42%9696.595.6196.596.12524 0265
СамарЭн-ао18.06.2021 18:48:310.676−0.004−0.59%0.680.690.640.750.6824 467 0003 048 622556
СамарЭн-ап18.06.2021 18:50:030.58+0.002+0.35%0.5780.5630.5360.6050.5792 480 0001 436 410122
Самолет 0118.06.2021 10:38:29N/A109N/AN/AN/AN/A000
Самолет ао18.06.2021 18:50:031 664.6+3.4+0.20%1 661.21 661.21 645.61 6681 658.87 71912 804 229521
Самолет1P418.06.2021 18:48:34N/A98.13N/AN/AN/AN/A000
Самолет1P518.06.2021 18:48:42100+0.01+0.01%99.9910099.810099.82 5022 497 0003
Самолет1P618.06.2021 18:48:42100.92−0.05−0.05%100.97101.24100.51101.24100.912 9732 999 98555
Самолет1P718.06.2021 18:50:01105.42+0.14+0.13%105.28105.09105.09105.42105.234 0784 291 08182
Самолет1P818.06.2021 18:50:01104.29+0.18+0.17%104.11104.02103.82104.29104.231 7891 863 061162
Самолет1P918.06.2021 18:50:01101+0.23+0.23%100.77100.77100.77101.15100.9711 83111 945 254297
СамолетБП118.06.2021 18:50:00103.85−0.02−0.02%103.87103.87103.85103.88103.8892 3374
СамолетБП218.06.2021 18:50:00104.93−0.56−0.53%105.49104.02104.02104.95104.52113118 10811
СамолетБП318.06.2021 10:38:31N/AN/AN/AN/AN/AN/A000
СаратНПЗ18.06.2021 18:50:0313 050−200−1.51%13 25013 20013 05013 20013 100339 3003
СаратНПЗ-п18.06.2021 18:50:0316 86000%16 86016 82016 80016 88016 8201923 230 06091
СаратОбл1718.06.2021 18:50:00101.26−0.03−0.03%101.29101.08101.08101.26101.22326329 97527
СаратЭн-ао18.06.2021 18:50:030.12500%0.1250.1250.1250.12540.1252100 00012 5127
СаратЭн-ап18.06.2021 18:50:030.105+0.0012+1.16%0.10380.1050.1050.1050.10510 0001 0501
САФМАР ао18.06.2021 18:48:24456.4−2.6−0.57%459459456.4459458.2260119 13814
Сахэнер ао18.06.2021 18:50:035.685+0.045+0.80%5.645.645.645.6855.666 90039 04918
Сбер Sb10R18.06.2021 18:31:23N/AN/AN/AN/AN/AN/A000
Сбер Sb11R18.06.2021 18:31:23N/AN/AN/AN/AN/AN/A000
Сбер Sb12R18.06.2021 18:50:00100.95+0.08+0.08%100.87101.38100.51101.38100.836 5126 576 073100
Сбер Sb13R18.06.2021 18:50:00100.35+0.04+0.04%100.31100.49100.3100.49100.051 7071 712 22958
Сбер Sb14R18.06.2021 18:48:42100.2+0.02+0.02%100.18100.04100.03100.211002 6202 622 11572
Сбер Sb15R18.06.2021 18:50:0198.12+0.12+0.12%9898.1997.6998.298.477 6537 503 109144
Сбер Sb16R18.06.2021 18:50:0196+0.08+0.08%95.9295.5795.5796.595.8915 05814 439 866546
Сбер Sb17R18.06.2021 18:50:0197.0900%97.0997.4196.7197.4197.110 43210 129 990144
Сбер Sb18R18.06.2021 18:50:0197.79−0.06−0.06%97.8597.8697.597.8697.975 6525 521 547152
Сбер Sb19R18.06.2021 18:48:4396.78−0.04−0.04%96.8297.3596.7897.3597.79441428 03970
Сбер Sb24R18.06.2021 18:50:0199.47+0.2+0.20%99.2799.398.999.6899.5310 33710 259 778106
Сбер Sb25R18.06.2021 18:50:01101−0.43−0.42%101.43100.61100.3101100.591 5191 527 90051
Сбер Sb26R18.06.2021 10:36:55N/AN/AN/AN/AN/AN/A000
Сбер2СУБ2R18.06.2021 18:40:04N/A96N/AN/AN/AN/A000
СберАрБиз218.06.2021 10:40:01N/A300 000N/AN/AN/AN/A000
СберАрБиз318.06.2021 18:45:02950−10−1.04%960950950950950395375 2506
СберАрБизн18.06.2021 18:33:59N/A360 000N/AN/AN/AN/A000
СберБ Б12R18.06.2021 18:50:00100.91−0.07−0.07%100.98101.1100.41101.1100.664 7964 827 165122
СберБ Б16R18.06.2021 18:50:00100.92+0.07+0.07%100.85100.85100.6100.96100.89503507 45439
СберБ Б50R10.06.2021 10:37:24N/AN/AN/AN/AN/AN/A000
СберБ Б52R18.06.2021 18:50:00101.4−0.08−0.08%101.48101.73100.87101.73101.392 8682 907 84759
СберБ БО3718.06.2021 18:50:00100.87−0.09−0.09%100.96100.84100.84100.98100.8810 98811 085 06726
СберБ БО4R18.06.2021 18:50:00100.1700%100.17100.19100.14100.27100.1414 41714 438 19752
СберБ БО6R18.06.2021 18:48:43100.37+0.02+0.02%100.35100.66100.03100.66100.314 9614 971 56677
Сбербанк18.06.2021 23:50:00309.3−4.6−1.47%313.9312.9308.13313.82310.1162 462 45019 369 747 58076 551
Сбербанк-п18.06.2021 23:50:00286.7−4.21−1.45%290.91291.17285.11291.36287.55 128 0901 474 327 18623 565
СберДен ОП18.06.2021 18:44:511 190−6−0.50%1 1961 1901 1901 1901 1908196 3901
СберИОС1018.06.2021 18:50:00107+0.4+0.38%106.6107107107107100107 0001
СберИОС10018.06.2021 18:40:03N/A115.3N/AN/AN/AN/A000
СберИОС10118.06.2021 18:40:03N/A110.9N/AN/AN/AN/A000
СберИОС10518.06.2021 18:48:42125.9−2.62−2.04%128.52125.9125.9125.9125.91 9142 409 7262
СберИОС10618.06.2021 18:40:03N/A125.54N/AN/AN/AN/A000
СберИОС10718.06.2021 18:50:0094.6−0.78−0.82%95.3894.694.694.694.619461
СберИОС1118.06.2021 18:40:03N/A106.8N/AN/AN/AN/A000
СберИОС11018.06.2021 18:48:42N/A100.82N/AN/AN/AN/A000
СберИОС11218.06.2021 18:40:03N/A115.4N/AN/AN/AN/A000
СберИОС11318.06.2021 18:40:03N/A113.4N/AN/AN/AN/A000
СберИОС11518.06.2021 18:38:58N/A113.1N/AN/AN/AN/A000
СберИОС11618.06.2021 18:40:03N/A128.1N/AN/AN/AN/A000
СберИОС11718.06.2021 18:40:03N/A110.9N/AN/AN/AN/A000
СберИОС11818.06.2021 18:34:33N/A128N/AN/AN/AN/A000
СберИОС11918.06.2021 18:40:03N/A81.9N/AN/AN/AN/A000
СберИОС12118.06.2021 18:50:00101+0.9+0.90%100.1101101101101272274 7201
СберИОС12318.06.2021 18:48:4293.5+0.2+0.21%93.3939393.593.3511476 7553
СберИОС12618.06.2021 18:40:03N/A100.02N/AN/AN/AN/A000
СберИОС12718.06.2021 18:38:58N/A92.2N/AN/AN/AN/A000
СберИОС12918.06.2021 18:40:03N/A111.4N/AN/AN/AN/A000
СберИОС1318.06.2021 18:38:58N/A133.19N/AN/AN/AN/A000
СберИОС13018.06.2021 18:48:42124.4−2.8−2.20%127.2124.4124.4124.4124.4478594 6321
СберИОС13118.06.2021 18:48:42130.69−0.33−0.25%131.02130.69130.69130.69130.691 9432 539 3072
СберИОС13218.06.2021 18:38:58N/A126.34N/AN/AN/AN/A000
СберИОС13318.06.2021 18:48:42108−0.5−0.46%108.51081081081083 3573 625 5604
СберИОС13418.06.2021 18:48:42113−0.2−0.18%113.2113113113113478540 1401
СберИОС13518.06.2021 18:50:0098.5+4+4.23%94.598.598.598.598.5109 8501
СберИОС13718.06.2021 18:50:0099.99+1.97+2.01%98.0299.9999.9999.9999.99299298 9703
СберИОС13918.06.2021 18:48:42103.6−0.3−0.29%103.9103.6103.6103.6103.6872903 3924
СберИОС1418.06.2021 18:48:34N/A106.8N/AN/AN/AN/A000
СберИОС14218.06.2021 18:40:03N/A117.1N/AN/AN/AN/A000
СберИОС14318.06.2021 18:48:42105.6−1.2−1.12%106.8105.6105.6105.6105.69591 012 7041
СберИОС14418.06.2021 18:34:33N/A115.9N/AN/AN/AN/A000
СберИОС14518.06.2021 18:40:03N/A115.5N/AN/AN/AN/A000
СберИОС14618.06.2021 18:42:53N/A100N/AN/AN/AN/A000
СберИОС1518.06.2021 18:48:34N/A114.4N/AN/AN/AN/A000
СберИОС15018.06.2021 18:40:42N/A104.3N/AN/AN/AN/A000
СберИОС15218.06.2021 18:40:03N/A97.51N/AN/AN/AN/A000
СберИОС15318.06.2021 18:48:4297.6+0.49+0.50%97.1197.697.697.697.61 1261 098 9769
СберИОС15618.06.2021 18:50:0185.01−1.98−2.28%86.9985.0185.0185.0185.0165 1012
СберИОС15718.06.2021 18:38:58N/A89.9N/AN/AN/AN/A000
СберИОС15918.06.2021 18:50:0196.21−1.7−1.74%97.9197.9996.2197.9996.67164158 5399
СберИОС16018.06.2021 18:48:4299.63−0.34−0.34%99.9710099.610199.911 0481 047 0617
СберИОС16218.06.2021 18:48:42106.5−0.5−0.47%107106.5106.5106.5106.5479510 1351
СберИОС16318.06.2021 18:40:03N/A112.9N/AN/AN/AN/A000
СберИОС16418.06.2021 18:40:03N/A103.7N/AN/AN/AN/A000
СберИОС16518.06.2021 18:47:03N/A97.19N/AN/AN/AN/A000
СберИОС1718.06.2021 18:50:00103.9+0.03+0.03%103.87103.3103.3103.9103.315253 7222
СберИОС17118.06.2021 18:48:42N/A110.8N/AN/AN/AN/A000
СберИОС17218.06.2021 18:50:01103.8−0.5−0.48%104.3103.8103.8103.8103.8573594 7742
СберИОС17318.06.2021 18:40:03N/A92N/AN/AN/AN/A000
СберИОС17417.06.2021 18:28:29N/AN/AN/AN/AN/AN/A000
СберИОС17518.06.2021 18:50:01102.1−1.1−1.07%103.2102.1102.1102.1102.1957977 0971
СберИОС17618.06.2021 12:55:50N/A105.7N/AN/AN/AN/A000
СберИОС17718.06.2021 18:40:03N/A101.7N/AN/AN/AN/A000
СберИОС17818.06.2021 18:50:01100+0.1+0.10%99.999.6199.61101.9101.521 3161 335 98521
СберИОС1818.06.2021 18:48:34N/A123.9N/AN/AN/AN/A000
СберИОС18018.06.2021 18:40:03N/A98.4N/AN/AN/AN/A000
СберИОС18118.06.2021 18:38:58N/A87.6N/AN/AN/AN/A000
СберИОС18218.06.2021 18:40:03N/A99.76N/AN/AN/AN/A000
СберИОС18618.06.2021 18:48:4299.14−0.1−0.10%99.2497.297.299.1497.21150145 8192
СберИОС18718.06.2021 18:48:4282.46+0.66+0.81%81.88381.38381.31301244 7424
СберИОС18818.06.2021 18:50:0191.8−1.45−1.55%93.2591.891.891.891.810192 7182
СберИОС1918.06.2021 18:40:03N/A108.6N/AN/AN/AN/A000
СберИОС19118.06.2021 18:50:0198.9−0.4−0.40%99.398.998.998.998.9605598 3452
СберИОС19218.06.2021 18:40:04N/A100.3N/AN/AN/AN/A000
СберИОС19318.06.2021 18:50:0190.1+2.12+2.41%87.9890.19090.190.028 3587 524 27011
СберИОС2018.06.2021 18:40:03N/A122.5N/AN/AN/AN/A000
СберИОС20018.06.2021 18:48:4296.2−0.3−0.31%96.596.2196.296.2196.2125120 2524
СберИОС20118.06.2021 18:50:01101.7−0.7−0.68%102.4101.5101.5101.7101.622 0322
СберИОС20218.06.2021 18:48:42100.2−0.1−0.10%100.3100.2100.2100.2100.222 0041
СберИОС20318.06.2021 18:48:42101.9−0.1−0.10%102101.9101.9101.9101.91 0001 019 0002
СберИОС20418.06.2021 18:48:42N/A101.71N/AN/AN/AN/A000
СберИОС20618.06.2021 18:40:04N/A86.3N/AN/AN/AN/A000
СберИОС20718.06.2021 10:56:36N/A97.9N/AN/AN/AN/A000
СберИОС20818.06.2021 18:48:4287.9+0.3+0.34%87.687.987.987.987.9684601 2363
СберИОС2118.06.2021 18:40:03N/A136N/AN/AN/AN/A000
СберИОС21018.06.2021 18:40:04N/A99.3N/AN/AN/AN/A000
СберИОС21118.06.2021 18:40:04N/A92.9N/AN/AN/AN/A000
СберИОС21218.06.2021 18:48:4296.7−1−1.02%97.796.796.796.796.7800773 6002
СберИОС21318.06.2021 18:40:04N/A99.03N/AN/AN/AN/A000
СберИОС21418.06.2021 18:48:42N/A93.5N/AN/AN/AN/A000
СберИОС21518.06.2021 18:40:04N/A84.17N/AN/AN/AN/A000
СберИОС21618.06.2021 18:50:0198.1−0.9−0.91%9998.198.198.198.11 4351 407 7352
СберИОС21718.06.2021 18:40:04N/A90.3N/AN/AN/AN/A000
СберИОС21818.06.2021 18:48:4295.7−1−1.03%96.795.795.795.795.79 9579 528 84910
СберИОС21918.06.2021 18:34:34N/A99.8N/AN/AN/AN/A000
СберИОС2218.06.2021 18:48:34104+2+1.96%1021041041051041 0021 042 1004
СберИОС22018.06.2021 18:50:01103.9+0.8+0.78%103.1103.1103.1103.9103.831 1971 242 8834
СберИОС22118.06.2021 18:40:04N/A99.4N/AN/AN/AN/A000
СберИОС22318.06.2021 18:40:04N/A102.4N/AN/AN/AN/A000
СберИОС22418.06.2021 18:48:4291.3−1.61−1.73%92.9191.3191.391.3191.31880803 4842
СберИОС22618.06.2021 18:48:4292.1+0.3+0.33%91.892.192.192.192.12 9842 748 2643
СберИОС22718.06.2021 18:34:34N/AN/AN/AN/AN/AN/A000
СберИОС22918.06.2021 18:48:4295.5−1.1−1.14%96.695.595.595.595.5955912 0251
СберИОС2318.06.2021 18:40:12N/A103N/AN/AN/AN/A000
СберИОС23018.06.2021 18:40:04N/A90.8N/AN/AN/AN/A000
СберИОС23118.06.2021 18:40:04N/A88.62N/AN/AN/AN/A000
СберИОС23218.06.2021 18:40:04N/A90.86N/AN/AN/AN/A000
СберИОС23318.06.2021 18:40:04N/A92N/AN/AN/AN/A000
СберИОС23418.06.2021 18:38:58N/AN/AN/AN/AN/AN/A000
СберИОС23718.06.2021 18:40:04N/A95.5N/AN/AN/AN/A000
СберИОС23918.06.2021 18:40:04N/A113.6N/AN/AN/AN/A000
СберИОС2418.06.2021 18:40:03N/A146.9N/AN/AN/AN/A000
СберИОС24118.06.2021 18:34:34N/A96.7N/AN/AN/AN/A000
СберИОС24218.06.2021 18:38:58N/A100.1N/AN/AN/AN/A000
СберИОС24318.06.2021 18:48:42N/A94.21N/AN/AN/AN/A000
СберИОС24418.06.2021 18:40:04N/A90.8N/AN/AN/AN/A000
СберИОС24518.06.2021 18:40:04N/A84.05N/AN/AN/AN/A000
СберИОС24618.06.2021 18:48:42109.8−0.3−0.27%110.1109.8109.8109.8109.811 0981
СберИОС24818.06.2021 18:40:04N/A91.8N/AN/AN/AN/A000
СберИОС2518.06.2021 18:38:58N/A120.5N/AN/AN/AN/A000
СберИОС25018.06.2021 18:40:04N/A100N/AN/AN/AN/A000
СберИОС25118.06.2021 18:40:04N/A98.8N/AN/AN/AN/A000
СберИОС25218.06.2021 18:40:04N/A96.7N/AN/AN/AN/A000
СберИОС25318.06.2021 18:48:4285.6+1+1.18%84.685.5585.285.685.21304259 0276
СберИОС25418.06.2021 18:50:01104.3−0.3−0.29%104.6104.3104.3104.3104.31 0651 110 7954
СберИОС25618.06.2021 18:40:04N/A92N/AN/AN/AN/A000
СберИОС25718.06.2021 18:40:04N/A94.2N/AN/AN/AN/A000
СберИОС25918.06.2021 18:40:04N/A94.4N/AN/AN/AN/A000
СберИОС2618.06.2021 18:40:03N/A132.5N/AN/AN/AN/A000
СберИОС26018.06.2021 18:40:04N/A93.4N/AN/AN/AN/A000
СберИОС26418.06.2021 18:48:4296.5−0.2−0.21%96.795.5195.596.596.281 7991 732 0354
СберИОС26518.06.2021 18:40:04N/A95.4N/AN/AN/AN/A000
СберИОС26618.06.2021 18:40:04N/A90.8N/AN/AN/AN/A000
СберИОС26718.06.2021 18:48:4296.4−0.61−0.63%97.0196.4196.496.4196.413 0382 928 8065
СберИОС26918.06.2021 18:48:42105−0.3−0.28%105.3105105105105600630 0004
СберИОС2718.06.2021 18:40:03N/A125.52N/AN/AN/AN/A000
СберИОС27018.06.2021 18:50:0186.2−0.34−0.39%86.5486.286.286.286.22 0001 724 0002
СберИОС27118.06.2021 18:48:42108.8−0.5−0.46%109.3108.8108.8108.8108.8500544 0003
СберИОС27218.06.2021 18:40:04N/A98.1N/AN/AN/AN/A000
СберИОС27318.06.2021 18:48:4288.31−1.89−2.10%90.288.3188.3188.3188.3118831
СберИОС27418.06.2021 18:50:0184.7+0.3+0.36%84.484.784.784.784.7287243 0891
СберИОС27518.06.2021 18:50:0199.6−0.36−0.36%99.9699.699.699.699.61615 9361
СберИОС27618.06.2021 18:40:04N/A91.6N/AN/AN/AN/A000
СберИОС27718.06.2021 18:40:04N/A89.8N/AN/AN/AN/A000
СберИОС27818.06.2021 18:34:34N/AN/AN/AN/AN/AN/A000
СберИОС27918.06.2021 18:48:4296.21−0.19−0.20%96.496.4996.219997.921 0451 023 27211
СберИОС2818.06.2021 18:48:34N/A99.5N/AN/AN/AN/A000
СберИОС28018.06.2021 18:48:4293.7−0.3−0.32%9493.793.793.793.7290271 7301
СберИОС28218.06.2021 18:50:0183.98+1.97+2.40%82.0183.9883.9883.9883.9818401
СберИОС28318.06.2021 18:40:04N/A94.6N/AN/AN/AN/A000
СберИОС28418.06.2021 18:48:4299−0.3−0.30%99.399999999350346 5003
СберИОС28518.06.2021 18:40:04N/A86N/AN/AN/AN/A000
СберИОС28618.06.2021 18:40:04N/A88.1N/AN/AN/AN/A000
СберИОС28718.06.2021 18:34:34N/A101N/AN/AN/AN/A000
СберИОС28818.06.2021 18:48:4290.6−0.2−0.22%90.890.290.290.6190.41923834 4403
СберИОС28918.06.2021 18:40:04N/A99.88N/AN/AN/AN/A000
СберИОС2918.06.2021 18:39:41N/A103.5N/AN/AN/AN/A000
СберИОС29018.06.2021 18:50:0192.8−0.5−0.54%93.392.892.892.892.8537498 3361
СберИОС29118.06.2021 18:40:04N/A87.6N/AN/AN/AN/A000
СберИОС29218.06.2021 18:48:42N/A88.8N/AN/AN/AN/A000
СберИОС29318.06.2021 18:40:04N/A90.4N/AN/AN/AN/A000
СберИОС29418.06.2021 18:40:04N/A86.5N/AN/AN/AN/A000
СберИОС29518.06.2021 18:48:4294.200%94.294.294.294.294.21 2011 131 3423
СберИОС29618.06.2021 18:40:04N/A88.7N/AN/AN/AN/A000
СберИОС29718.06.2021 18:40:04N/A92.6N/AN/AN/AN/A000
СберИОС29818.06.2021 18:50:0183.6+0.2+0.24%83.483.683.683.683.6800668 8001
СберИОС29918.06.2021 18:40:04N/A97.4N/AN/AN/AN/A000
СберИОС3018.06.2021 18:50:00100+2.3+2.35%97.710010010010011 0001
СберИОС30018.06.2021 18:48:42N/A99.91N/AN/AN/AN/A000
СберИОС30118.06.2021 18:48:4285−0.3−0.35%85.3858585852 2001 870 0004
СберИОС30218.06.2021 18:40:04N/A87.3N/AN/AN/AN/A000
СберИОС30318.06.2021 18:50:0195.11−0.29−0.30%95.495.1195.1195.1195.1119511
СберИОС30418.06.2021 18:40:04N/A84.5N/AN/AN/AN/A000
СберИОС30518.06.2021 18:50:0184−0.5−0.59%84.583.7383.738483.99283237 6853
СберИОС30618.06.2021 18:40:04N/A90.5N/AN/AN/AN/A000
СберИОС30718.06.2021 18:40:04N/A86.9N/AN/AN/AN/A000
СберИОС30818.06.2021 18:40:04N/A84.1N/AN/AN/AN/A000
СберИОС30918.06.2021 18:40:04N/A89.3N/AN/AN/AN/A000
СберИОС3118.06.2021 18:48:34120.7−0.1−0.08%120.8120.7120.7120.7120.7100120 7001
СберИОС31018.06.2021 18:48:42N/A83.5N/AN/AN/AN/A000
СберИОС31118.06.2021 18:40:04N/A86N/AN/AN/AN/A000
СберИОС31218.06.2021 18:40:04N/A88N/AN/AN/AN/A000
СберИОС31418.06.2021 18:34:34N/A103.2N/AN/AN/AN/A000
СберИОС31518.06.2021 18:40:04N/A87.7N/AN/AN/AN/A000
СберИОС31618.06.2021 18:50:0190−0.2−0.22%90.290.019090.0190.0121 8002
СберИОС31818.06.2021 18:50:0186.6−0.4−0.46%8786.686.686.686.6600519 6002
СберИОС31918.06.2021 18:40:04N/A89.55N/AN/AN/AN/A000
СберИОС32018.06.2021 12:55:48N/A108.8N/AN/AN/AN/A000
СберИОС32118.06.2021 18:38:58N/AN/AN/AN/AN/AN/A000
СберИОС32218.06.2021 18:40:04N/A93.7N/AN/AN/AN/A000
СберИОС32318.06.2021 18:40:04N/A87.8N/AN/AN/AN/A000
СберИОС32418.06.2021 18:40:04N/A90.4N/AN/AN/AN/A000
СберИОС32518.06.2021 18:50:01100.3−0.1−0.10%100.4100.3100.3100.3100.3297297 8911
СберИОС32718.06.2021 18:50:0188.8−2.2−2.42%9180.480.488.887.55425372 1087
СберИОС32818.06.2021 18:40:04N/A99.5N/AN/AN/AN/A000
СберИОС32918.06.2021 18:40:04N/A83.6N/AN/AN/AN/A000
СберИОС3318.06.2021 18:40:03N/A124.1N/AN/AN/AN/A000
СберИОС33018.06.2021 10:56:47N/A95N/AN/AN/AN/A000
СберИОС33118.06.2021 18:40:04N/A83.8N/AN/AN/AN/A000
СберИОС33218.06.2021 18:40:04N/A87.3N/AN/AN/AN/A000
СберИОС33318.06.2021 18:40:04N/A87.9N/AN/AN/AN/A000
СберИОС33418.06.2021 18:48:42106.3−0.2−0.19%106.5106.3106.3106.3106.311 0631
СберИОС33518.06.2021 18:40:04N/A93.7N/AN/AN/AN/A000
СберИОС33618.06.2021 18:50:0191.5−1.2−1.29%92.780.1180.1191.586.2465 1743
СберИОС33818.06.2021 18:50:0189.19+4.29+5.05%84.989.1989.1989.1989.1918921
СберИОС34018.06.2021 18:40:04N/A93.2N/AN/AN/AN/A000
СберИОС34118.06.2021 18:48:4290.5−0.6−0.66%91.190.590.590.590.5250226 2502
СберИОС34218.06.2021 18:40:04N/A85N/AN/AN/AN/A000
СберИОС34318.06.2021 18:40:04N/A97.1N/AN/AN/AN/A000
СберИОС34518.06.2021 18:40:04N/A88.4N/AN/AN/AN/A000
СберИОС34618.06.2021 18:40:04N/A92.8N/AN/AN/AN/A000
СберИОС34718.06.2021 18:50:01102.5−4.8−4.47%107.3102.5102.5102.5102.51010 2501
СберИОС34818.06.2021 18:40:04N/A94.19N/AN/AN/AN/A000
СберИОС3518.06.2021 18:50:00100+0.51+0.51%99.491001001001005151 0002
СберИОС35118.06.2021 18:40:04N/A85.7N/AN/AN/AN/A000
СберИОС35218.06.2021 18:50:0187.1−0.8−0.91%87.987.187.187.187.1477415 4671
СберИОС35318.06.2021 18:40:04N/A84N/AN/AN/AN/A000
СберИОС35418.06.2021 18:40:04N/A89.7N/AN/AN/AN/A000
СберИОС35518.06.2021 18:40:04N/A91.1N/AN/AN/AN/A000
СберИОС35618.06.2021 18:40:04N/A88.5N/AN/AN/AN/A000
СберИОС35718.06.2021 18:40:04N/A90.9N/AN/AN/AN/A000
СберИОС35818.06.2021 18:40:04N/A91.3N/AN/AN/AN/A000
СберИОС35918.06.2021 18:40:04N/A92.2N/AN/AN/AN/A000
СберИОС3618.06.2021 18:40:03N/A127.2N/AN/AN/AN/A000
СберИОС36018.06.2021 18:40:04N/A87.33N/AN/AN/AN/A000
СберИОС36118.06.2021 18:40:04N/A97.3N/AN/AN/AN/A000
СберИОС36218.06.2021 18:50:0196.6+0.1+0.10%96.596.696.696.696.6458442 4282
СберИОС36318.06.2021 18:50:0189.2−3.6−3.88%92.893.389.293.389.95582523 5313
СберИОС36418.06.2021 18:48:4390.5−0.5−0.55%9190.590.590.590.5499451 5951
СберИОС36518.06.2021 18:40:04N/A95.9N/AN/AN/AN/A000
СберИОС36618.06.2021 18:40:04N/A92N/AN/AN/AN/A000
СберИОС36718.06.2021 18:40:04N/A93.6N/AN/AN/AN/A000
СберИОС36818.06.2021 18:40:04N/A89.6N/AN/AN/AN/A000
СберИОС36918.06.2021 18:40:04N/A85N/AN/AN/AN/A000
СберИОС3718.06.2021 18:34:32N/A145.9N/AN/AN/AN/A000
СберИОС37018.06.2021 18:40:04N/A89.2N/AN/AN/AN/A000
СберИОС37118.06.2021 18:40:04N/A93.1N/AN/AN/AN/A000
СберИОС37218.06.2021 18:50:0196.6−3.4−3.40%10096.696.696.696.62928 0142
СберИОС37318.06.2021 18:34:35N/AN/AN/AN/AN/AN/A000
СберИОС37418.06.2021 18:40:04N/A88N/AN/AN/AN/A000
СберИОС37518.06.2021 18:48:4290.4−1.2−1.31%91.690.490.490.490.41 2491 129 0962
СберИОС37618.06.2021 18:48:4290.7−1.6−1.73%92.390.790.790.790.71 2491 132 8432
СберИОС37718.06.2021 18:40:04N/A91.1N/AN/AN/AN/A000
СберИОС37818.06.2021 18:40:04N/A92.4N/AN/AN/AN/A000
СберИОС37918.06.2021 18:40:04N/A96.5N/AN/AN/AN/A000
СберИОС3818.06.2021 18:38:58N/AN/AN/AN/AN/AN/A000
СберИОС38018.06.2021 18:50:0192.89+1.79+1.96%91.192.8992.8992.8992.89109 2891
СберИОС38118.06.2021 18:40:04N/A91.2N/AN/AN/AN/A000
СберИОС38218.06.2021 18:34:50N/A93.7N/AN/AN/AN/A000
СберИОС38318.06.2021 18:40:04N/A90N/AN/AN/AN/A000
СберИОС38418.06.2021 18:40:04N/A84.5N/AN/AN/AN/A000
СберИОС38518.06.2021 18:40:04N/A88N/AN/AN/AN/A000
СберИОС38618.06.2021 18:40:04N/A89N/AN/AN/AN/A000
СберИОС38718.06.2021 18:40:04N/A84N/AN/AN/AN/A000
СберИОС38818.06.2021 18:40:04N/A97.4N/AN/AN/AN/A000
СберИОС38918.06.2021 18:40:04N/A88.5N/AN/AN/AN/A000
СберИОС3918.06.2021 18:39:07N/A129.69N/AN/AN/AN/A000
СберИОС39018.06.2021 18:38:58N/AN/AN/AN/AN/AN/A000
СберИОС39118.06.2021 18:40:04N/A90N/AN/AN/AN/A000
СберИОС39218.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС39318.06.2021 18:40:04N/A96.6N/AN/AN/AN/A000
СберИОС39418.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС39518.06.2021 18:48:43N/A98.1N/AN/AN/AN/A000
СберИОС39618.06.2021 18:34:36N/A93.8N/AN/AN/AN/A000
СберИОС39718.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС39918.06.2021 18:40:04N/A92.7N/AN/AN/AN/A000
СберИОС40018.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС40418.06.2021 18:40:04N/A97.5N/AN/AN/AN/A000
СберИОС40518.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС41018.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС41218.06.2021 18:40:04N/A97N/AN/AN/AN/A000
СберИОС41318.06.2021 18:34:36N/A92.8N/AN/AN/AN/A000
СберИОС41418.06.2021 18:50:0195−1.4−1.45%96.4959595959 9539 455 35010
СберИОС41718.06.2021 18:40:04N/A94.9N/AN/AN/AN/A000
СберИОС41918.06.2021 18:40:04N/A95.1N/AN/AN/AN/A000
СберИОС4218.06.2021 18:48:3497.4−5.1−4.98%102.5102.597.410398.092 0221 983 2908
СберИОС42018.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС42118.06.2021 18:34:36N/A99.2N/AN/AN/AN/A000
СберИОС42218.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС42318.06.2021 18:40:04N/A99.2N/AN/AN/AN/A000
СберИОС42418.06.2021 18:34:41N/AN/AN/AN/AN/AN/A000
СберИОС42518.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС42618.06.2021 18:40:04N/A94.9N/AN/AN/AN/A000
СберИОС42718.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС42918.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43018.06.2021 18:40:04N/A97N/AN/AN/AN/A000
СберИОС43118.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43218.06.2021 18:40:04N/A98N/AN/AN/AN/A000
СберИОС43318.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43418.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43618.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43718.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43818.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС43918.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС4418.06.2021 18:40:03N/A125.4N/AN/AN/AN/A000
СберИОС44018.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС44118.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС44218.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС44318.06.2021 18:34:36N/AN/AN/AN/AN/AN/A000
СберИОС44518.06.2021 10:56:55N/AN/AN/AN/AN/AN/A000
СберИОС44618.06.2021 10:31:48N/AN/AN/AN/AN/AN/A000
СберИОС44718.06.2021 10:31:48N/AN/AN/AN/AN/AN/A000
СберИОС44818.06.2021 17:39:15N/AN/AN/AN/AN/AN/A000
СберИОС4518.06.2021 18:40:03N/A136.79N/AN/AN/AN/A000
СберИОС4618.06.2021 18:40:03N/A132.8N/AN/AN/AN/A000
СберИОС4718.06.2021 18:48:3412100%1211211211211211012 1001
СберИОС4818.06.2021 18:40:03N/A107.8N/AN/AN/AN/A000
СберИОС518.06.2021 18:40:03N/A111.8N/AN/AN/AN/A000
СберИОС5318.06.2021 18:34:32N/A128.8N/AN/AN/AN/A000
СберИОС5418.06.2021 18:40:03N/A123.8N/AN/AN/AN/A000
СберИОС5518.06.2021 18:40:03N/A119.1N/AN/AN/AN/A000
СберИОС5718.06.2021 18:34:34N/A138.4N/AN/AN/AN/A000
СберИОС5818.06.2021 18:50:0097.79−0.2−0.20%97.9997.7997.7997.7997.7954 8901
СберИОС5918.06.2021 18:40:03N/A99.16N/AN/AN/AN/A000
СберИОС6018.06.2021 18:48:42N/A122.2N/AN/AN/AN/A000
СберИОС6118.06.2021 18:40:03N/A118.8N/AN/AN/AN/A000
СберИОС6218.06.2021 18:48:42N/A121.8N/AN/AN/AN/A000
СберИОС6318.06.2021 18:40:03N/A125.3N/AN/AN/AN/A000
СберИОС6418.06.2021 18:40:32N/A110N/AN/AN/AN/A000
СберИОС6718.06.2021 18:40:03N/A153.19N/AN/AN/AN/A000
СберИОС7118.06.2021 18:40:03N/A97.76N/AN/AN/AN/A000
СберИОС7218.06.2021 18:40:03N/A120.44N/AN/AN/AN/A000
СберИОС7318.06.2021 18:50:00115.8−2.74−2.31%118.54115.8115.8115.8115.81 7882 070 5042
СберИОС7418.06.2021 18:40:03N/A133.19N/AN/AN/AN/A000
СберИОС7718.06.2021 18:48:42N/A96.44N/AN/AN/AN/A000
СберИОС7918.06.2021 18:40:03N/A117.5N/AN/AN/AN/A000
СберИОС818.06.2021 18:48:34111.5+1+0.90%110.5111.5111.5111.5111.511 1151
СберИОС8118.06.2021 18:50:00126+1.8+1.45%124.21261261261262 9173 675 4203
СберИОС8318.06.2021 18:50:00111.7−0.1−0.09%111.8111.7111.7111.7111.79 99511 164 41510
СберИОС8518.06.2021 18:40:03N/A94.4N/AN/AN/AN/A000
СберИОС8618.06.2021 18:50:00113.8−0.7−0.61%114.5113.8113.8113.8113.8709806 8421
СберИОС8718.06.2021 18:40:03N/A105.6N/AN/AN/AN/A000
СберИОС8918.06.2021 18:40:03N/A114.7N/AN/AN/AN/A000
СберИОС918.06.2021 18:40:03N/A111.5N/AN/AN/AN/A000
СберИОС9018.06.2021 18:50:00130.5−3.6−2.68%134.1130.5130.5130.5130.54 0245 251 3205
СберИОС9118.06.2021 18:40:03N/A102.3N/AN/AN/AN/A000
СберИОС9318.06.2021 18:48:42107.400%107.4107.4107.4107.4107.4705757 1702
СберИОС9518.06.2021 18:48:42109.2−2.8−2.50%112108.12108.1111.99109.291 2001 311 48110
СберИОС9718.06.2021 18:50:00102.1−0.12−0.12%102.22103.1102.1103.1102.1601613 6318
СвердлОб1018.06.2021 18:40:04N/A97.65N/AN/AN/AN/A000
СвердлОб1118.06.2021 18:48:43N/A99.49N/AN/AN/AN/A000
СвердлОб318.06.2021 18:50:00105.99+0.01+0.01%105.98105.99105.99105.99105.9921 6962
СвердлОб418.06.2021 18:50:00101.4+0.39+0.39%101.01101101101.4101.172 4712 499 9755
СвердлОбл518.06.2021 18:50:00102.99−0.3−0.29%103.29102.3102.3102.99102.792 7142 231 8496
СвердлОбл618.06.2021 18:50:0197.21−1.78−1.80%98.9997.2197.2197.2197.2121 9441
СвердлОбл718.06.2021 18:50:0198+2+2.08%9695.295.29897.651110 7424
СвердлОбл818.06.2021 18:50:0194.52+0.03+0.03%94.4994.4994.1894.7494.5228215 45042
СвердлОбл918.06.2021 18:50:0195.11−0.39−0.41%95.596.6495.0796.6596.376562 6407
Светофор18.06.2021 18:50:0388.1−2.55−2.81%90.6590.687.190.688.453 050269 702120
СветофорП218.06.2021 18:50:01103.99+0.25+0.24%103.74105.31103.61105.31103.89263273 22023
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СДЭКГлБП0118.06.2021 18:50:01102.700%102.7102.95102.32102.95102.861 0291 058 38971
СеверстБ0618.06.2021 18:50:00104.25−0.3−0.29%104.55105.13104.06105.13104.29327341 01650
СеверстБ0718.06.2021 10:38:34N/AN/AN/AN/AN/AN/A000
СевСт-ао18.06.2021 23:50:001 620−16.6−1.01%1 636.61 632.21 6031 643.21 622.62 144 8743 478 959 81134 972
Сегежа18.06.2021 18:50:037.603−0.171−2.20%7.7747.7747.6027.8027.6687 221 30055 370 9404 441
Сегежа1P1R18.06.2021 18:50:0199−0.37−0.37%99.3799.398.899.399.0712 94712 826 123305
Селигдар18.06.2021 18:50:0347.71+1.21+2.60%46.546.6345.947.7146.85202 0009 464 249402
Селигдар-п18.06.2021 18:50:0346.95+0.25+0.54%46.748.0546.7548.0547.0571 7003 373 790327
СЗКК 0318.06.2021 18:50:0099.99+0.99+1.00%9999.9999.9999.9999.99119 6352
СЗКК 0418.06.2021 18:40:0397−17.95−15.62%114.9594.3294.3210097.5565 1276
СибГост ао18.06.2021 18:49:320.164−0.006−3.53%0.170.170.1540.1790.163532 486 2005 309 8441 647
СибКХП 1P118.06.2021 18:50:01102.48−0.27−0.26%102.75102.8100.8102.8101.75315320 51816
СибСтекП0218.06.2021 18:48:42104.71+0.21+0.20%104.5104.7104.7105.23104.8815157 32711
СибурХ Б0118.06.2021 18:50:0197.76−0.34−0.35%98.198.197.7698.197.76199 662195 189 5775
СибурХ Б0218.06.2021 18:48:4299.25+1.75+1.79%97.599.1899.1899.2599.2132 9763
СИЛ 1P0118.06.2021 18:50:04100.67+0.62+0.62%100.05101100.67101100.7274 1143
СИЛ 1P0218.06.2021 18:50:0499.9−0.4−0.40%100.3100.4499.9100.44100.0675 2545
СИЛ 1P0318.06.2021 18:50:04100.03+0.02+0.02%100.01100.01100.01100.42100.31248248 7786
С-ИнновБП118.06.2021 18:50:00100.01−0.02−0.02%100.03100.04100.01100.23100.04620620 27741
С-ИнновБП218.06.2021 18:50:01100.56+0.06+0.06%100.5100.5100.5100.57100.531 6991 708 05645
СИНХФБО1P118.06.2021 18:48:34101.46+0.06+0.06%101.4101.84101.46101.84101.653232 5282
Систем1P1018.06.2021 18:48:42102.9−0.11−0.11%103.01103.17102.55103.19103.044 8524 999 60866
Систем1P1118.06.2021 18:50:00103+0.1+0.10%102.9102.95102.61103102.9906933 09454
Систем1P1218.06.2021 18:48:4299.9500%99.9599.8199.8199.9999.95483482 76736
Систем1P1318.06.2021 18:50:0196.3+0.2+0.21%96.196.395.8596.396.15 5755 357 71351
Систем1P1418.06.2021 18:48:4297.500%97.597.7897.2897.7897.642 2042 148 8948
Систем1P1518.06.2021 18:48:4296.29−0.01−0.01%96.396.896.0396.896.31250240 77852
Систем1P1618.06.2021 18:50:0197.75+0.31+0.32%97.4497.7597.7597.7597.75172168 1301
Систем1P1718.06.2021 18:50:0195.97+0.14+0.15%95.8395.8995.2496.496.151 4621 405 774121
Систем1P1818.06.2021 18:50:0197.85−0.5−0.51%98.3598.9797.8498.9898.151 1731 151 33839
Систем1P1918.06.2021 18:50:0198.3+0.19+0.19%98.1198.3797.5298.3798.1555 96554 928 523111
Систем1P2018.06.2021 18:50:01100.2−0.11−0.11%100.31100.6499.77100.64100.054 1044 105 980105
Система ао18.06.2021 23:50:0031.179−0.561−1.77%31.7431.7430.82531.7431.1235 398 3001 101 590 18917 347
Система1P818.06.2021 18:50:00103.48+0.2+0.19%103.28103.6102.96103.6103.382020 67514
Система1P918.06.2021 18:50:00101.63+0.13+0.13%101.5101.51101.3101.69101.432 3102 342 97960
СистемБ1P118.06.2021 18:50:00101.91−0.09−0.09%102102.05101.9102.32102.03419427 49217
СистемБ1P218.06.2021 10:39:14N/A104N/AN/AN/AN/A000
СистемБ1P418.06.2021 18:50:0097.2−0.09−0.09%97.2997.297.297.297.221 9441
СистемБ1P518.06.2021 18:50:0098.19+0.54+0.55%97.6597.7197.698.1997.6110198 5926
СистемБ1P618.06.2021 18:50:00100.9−0.2−0.20%101.1101.17100.51101.17100.93104104 96339
СистемБ1P718.06.2021 18:45:2895.54+0.3+0.31%95.2495.249595.7495.2638 11336 307 964389
Ситимат0107.05.2021 16:31:29N/AN/AN/AN/AN/AN/A000
Ситимат02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СитиматБ103.06.2021 15:49:19N/AN/AN/AN/AN/AN/A000
СитиматБ209.06.2021 15:40:39N/AN/AN/AN/AN/AN/A000
СитиматНН18.06.2021 10:43:25N/AN/AN/AN/AN/AN/A000
СитимЮгра118.06.2021 10:39:12N/AN/AN/AN/AN/AN/A000
СККНФ Б0118.06.2021 18:40:04N/A98.97N/AN/AN/AN/A000
Славнеф1Р118.06.2021 18:40:04N/A98N/AN/AN/AN/A000
Славнеф1Р218.06.2021 18:48:42101.95−0.55−0.54%102.5101.9101.9102101.93224228 31912
Славнеф1Р318.06.2021 18:40:03N/A99.44N/AN/AN/AN/A000
Славн-ЯНОС18.06.2021 18:45:0519+0.2+1.06%18.818.918.819.0518.94 10077 55515
Слав-ЯНОСп18.06.2021 18:48:2113.88−0.08−0.57%13.9614.0213.8214.0413.984 50062 88617
СМАК БП0118.06.2021 18:48:23102.73+0.04+0.04%102.69102.85102.01102.85102.64551 3185
СМЗ-ао18.06.2021 18:48:129 650+40+0.42%9 6109 6409 5809 7409 6101061 018 60021
СМП 0217.06.2021 18:40:03N/A100.18N/AN/AN/AN/A000
СМП 0318.06.2021 10:39:27N/A100.18N/AN/AN/AN/A000
СМП БО-0118.06.2021 10:39:16N/AN/AN/AN/AN/AN/A000
СМП БО-0218.06.2021 10:39:17N/AN/AN/AN/AN/AN/A000
СМП БО-0318.06.2021 10:39:17N/AN/AN/AN/AN/AN/A000
СНХТ БО-0118.06.2021 18:50:04103.23+0.01+0.01%103.22103.22103.22103.39103.27224231 32325
СовкЛиз1P118.06.2021 18:50:00100.97−0.25−0.25%101.22101.6100.9103.11101.22881490 43755
СовкмFIZL118.06.2021 18:40:03N/A100.8N/AN/AN/AN/A000
СовкмFIZL218.06.2021 18:48:4299.38+0.84+0.85%98.5499.299.299.4799.3532 9813
СовкмЛ П0218.06.2021 18:48:42N/A100.2N/AN/AN/AN/A000
СовкмЛ П0318.06.2021 18:48:4399.7500%99.7599.7599.7599.7599.753635 9101
СовкмЛ П0418.06.2021 18:40:04N/A100.03N/AN/AN/AN/A000
Совком 1В214.06.2021 10:37:19N/A69.9999N/AN/AN/AN/A000
Совком 2В314.06.2021 13:53:09N/AN/AN/AN/AN/A116.4000
Совком C0118.06.2021 18:40:03N/A105.5N/AN/AN/AN/A000
Совком БО318.06.2021 18:48:34100.36+0.08+0.08%100.28100.38100.36100.38100.384040 1504
Совком БО518.06.2021 18:50:0099.5+0.01+0.01%99.4998.7798.7799.599.2554 9635
СовкомБОП118.06.2021 18:48:4299.29−0.06−0.06%99.3599.4299.299.4399.233 2973 271 70918
СовкомБОП218.06.2021 18:50:0198.3100%98.3198.3198.3198.498.31617606 5878
СовкомБОП318.06.2021 18:50:0199.89−0.01−0.01%99.999.9199.8399.9199.91 6591 657 30152
Совкомфлот18.06.2021 18:50:0393.42−2.08−2.18%95.596.4593.4297.194.2310 832 4101 020 776 2197 288
СОксБ1P118.06.2021 18:50:04103.52+0.03+0.03%103.49103.49102.78103.52103.44205212 05839
Солид БО-218.06.2021 18:48:34N/A102.9N/AN/AN/AN/A000
СОЛЛЕРС18.06.2021 18:50:03222−0.5−0.22%222.5220219.5224221.520 5904 562 910275
СолЛизБО0118.06.2021 18:48:14101.19+0.58+0.58%100.61100.0699.94101.19100.67409411 73337
СолЛизБО0218.06.2021 18:50:04100.8+0.5+0.50%100.3100.36100.36100.8100.732020 1474
СолЛизБО0318.06.2021 18:48:14101.0900%101.09101.09101.09101.09101.09250252 7251
СолЛизБО0418.06.2021 18:48:23100.01+0.4+0.40%99.6199.9999.99100.29100.048282 02913
СолЛизБО0518.06.2021 18:48:23100.04−0.04−0.04%100.08100.34100100.34100.12175175 21130
СолЛизБО0618.06.2021 18:50:04100.81−0.48−0.47%101.29101.77100.81101.77101.212323 2796
Солтон Б118.06.2021 18:48:23102.73−0.07−0.07%102.8102.84102.47102.84102.73165169 49733
СОПФ ФПФ 118.06.2021 18:40:04N/A97.68N/AN/AN/AN/A000
Соц.разв0118.06.2021 10:39:48N/AN/AN/AN/AN/AN/A000
Соц.разв0218.06.2021 18:50:01114.600%114.6114.6114.6114.6114.61313 5033
СПбГО3500118.06.2021 18:50:00101.32−0.01−0.01%101.33101.37101.17101.38101.32141142 8579
СПбГО3500218.06.2021 18:48:34N/A102.18N/AN/AN/AN/A000
СПбГО3500318.06.2021 18:50:0195.5+0.31+0.33%95.1995.794.8795.7294.912 1312 036 11723
СПбГО3500418.06.2021 10:40:04N/A129.44N/AN/AN/AN/A000
СПбТел 0418.06.2021 18:50:0010000%1001001001001005050 0001
СПбТел 0518.06.2021 18:48:34N/A103N/AN/AN/AN/A000
СПбТел 0718.06.2021 18:48:34102.55−0.19−0.18%102.74101.21101.21103.2102.47541554 346171
СтаврКрай318.06.2021 18:50:00104.68+1.68+1.63%103104.66104.66104.68104.675039 2513
СтаврКрай418.06.2021 18:40:04N/A96.78N/AN/AN/AN/A000
СтаврЭнСб18.06.2021 18:48:450.794+0.0245+3.18%0.76950.770.76850.7950.7775833 000647 77873
СтаврЭнСбп18.06.2021 18:50:030.7555−0.0125−1.63%0.7680.77250.740.77450.7552 309 0001 743 651344
СТМ 1P118.06.2021 18:50:01100.06+0.02+0.02%100.04100.08100100.09100.0718 85818 871 54375
СтражУрСод25.01.2021 16:41:25N/A115.51N/AN/AN/AN/A000
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
Сургнфгз18.06.2021 23:50:0037.74−0.285−0.75%38.02538.0937.2238.1537.7659 614 1002 251 014 81814 246
Сургнфгз-п18.06.2021 23:50:0046.295−0.33−0.71%46.62546.62545.90546.66546.17550 880 3002 349 513 16918 410
СУЭК-Ф1P2R18.06.2021 18:48:34100.26−0.02−0.02%100.28100.25100.25100.27100.2621 27121 326 43010
СУЭК-Ф1P3R18.06.2021 18:48:4299.300%99.399.399.399.399.3300297 9001
СУЭК-Ф1P4R18.06.2021 18:48:42N/A99.9N/AN/AN/AN/A000
СУЭК-Ф1P5R18.06.2021 18:50:0197.19−0.1−0.10%97.2996.8296.8197.3497.06215208 68334
СУЭК-Ф1P6R18.06.2021 18:50:0197.200%97.297.297.297.297.219721
СФО БКС 0118.06.2021 10:56:25N/A101.5N/AN/AN/AN/A000
СФО БКС 0318.06.2021 10:56:55N/A91.11N/AN/AN/AN/A000
СФО БКС 0412.05.2021 10:39:40N/A103.85N/AN/AN/AN/A000
СФО ИК Ф0220.04.2021 10:00:46N/AN/AN/AN/AN/AN/A000
СФО СБ 0118.06.2021 10:53:30N/A100N/AN/AN/AN/A000
СФО СФИ 0218.06.2021 10:39:50N/AN/AN/AN/AN/AN/A000
СФОВТБИП0218.06.2021 18:40:04N/A96.9N/AN/AN/AN/A000
СФОВТБИП0318.06.2021 18:40:04N/A97.49N/AN/AN/AN/A000
СЭЗ 1P118.06.2021 18:50:01103.31−0.06−0.06%103.37103.47102.6103.51103645664 36470
СЭЗ 1P218.06.2021 18:50:01100.75+0.03+0.03%100.72100.97100.51100.97100.76802808 06331
СэтлГрБ1P118.06.2021 18:50:00101.5−0.06−0.06%101.56100.89100.89101.94101.44835567 50052
СэтлГрБ1P218.06.2021 18:48:42104.24−0.2−0.19%104.44104.39104.08104.43104.34224233 72331
СэтлГрБ1P318.06.2021 18:48:43101.03+0.06+0.06%100.97101.48100.99101.48101.0210 60210 709 97876
ТаксФ БП118.06.2021 18:48:23103.51−0.23−0.22%103.74104.47103.51104.48104.0620104 0579
ТАЛАНФБ1P118.06.2021 18:48:42103.32+0.33+0.32%102.99103.45102.88103.47103.231 883971 93955
ТАЛАНФБ1P218.06.2021 18:48:43100.6−0.57−0.56%101.17101.22100.08101.22100.84261263 20231
ТамбовОб1718.06.2021 18:48:34N/A102.56N/AN/AN/AN/A000
ТамбовОбл218.06.2021 18:50:00105.74−0.02−0.02%105.76105.74105.74105.74105.7417931
ТамбовОбл318.06.2021 18:48:34101.95+0.05+0.05%101.9101.95101.95101.95101.9533 0591
ТамбЭнСб18.06.2021 18:48:340.4925−0.025−4.83%0.51750.5130.49250.5180.5025670 000336 54538
ТамбЭнСб-п18.06.2021 18:50:030.425−0.0045−1.05%0.42950.4380.4230.4550.4362 070 000902 22091
Татнфт 3ао18.06.2021 23:50:00526.8−9−1.68%535.8533.9520.8538529.210 151 6475 372 329 03638 985
Татнфт 3ап18.06.2021 23:50:00504−5.5−1.08%509.5509.5498.2512.75041 748 484881 198 96917 681
Татнфт1P118.06.2021 18:50:0199.74−0.05−0.05%99.79100.3599.57100.4699.74229228 62641
Татнхим 0118.06.2021 18:48:42101.55+0.14+0.14%101.41101.77101.46101.77101.592222 3497
Таттел. ао18.06.2021 18:48:190.593−0.0155−2.55%0.60850.5850.5850.6210.60055 920 0003 556 030284
ТГК-118.06.2021 18:50:030.01255−0.000082−0.65%0.0126320.0127480.012550.0127480.012623 222 300 00040 664 8842 576
ТГК-1 0318.06.2021 14:44:51N/A100N/AN/AN/AN/A000
ТГК-1 0418.06.2021 18:40:03N/A100N/AN/AN/AN/A000
ТГК-1418.06.2021 18:48:430.00296+0.00002+0.68%0.002940.002930.002930.002960.00295158 000 000465 41053
ТГК-218.06.2021 18:48:250.004195−0.00009−2.10%0.0042850.0043250.004190.004330.004221 302 000 0005 494 630173
ТГК-2 ап18.06.2021 18:50:030.0068500%0.006850.006890.006840.006890.0068510 600 00072 56619
Телеграф18.06.2021 18:50:0315.62+0.22+1.43%15.415.4815.4416.715.96383 1006 114 246463
Телеграф-п18.06.2021 18:50:0312.04−0.06−0.50%12.112.0811.8412.3212.04718 0008 640 0721 163
ТелХолПБО218.06.2021 10:39:45N/AN/AN/AN/AN/AN/A000
ТелХолПБО418.06.2021 18:48:42100.24+0.25+0.25%99.99100.35100100.35100.25623624 53923
ТелХолПБО518.06.2021 18:50:01100.5+0.36+0.36%100.14100.17100.14101.47100.77716721 51638
ТЕПЛОЭН1Р118.06.2021 18:50:01100.92−0.11−0.11%101.03101.03100.9101.05100.99532537 29238
ТЕХЛиз 1P218.06.2021 18:50:00102.64−0.05−0.05%102.69102.5102.5102.66102.6152155 94517
ТЕХЛиз 1P318.06.2021 18:48:42103.49−0.2−0.19%103.69103.72103.3103.72103.371 3301 374 88524
ТЕХЛиз 1P418.06.2021 18:50:0199.92+0.05+0.05%99.87100.0999.5100.0999.69870867 29956
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао18.06.2021 18:50:0396−0.5−0.52%96.595.59596.595.51 170111 82529
Тинькофф1R18.06.2021 18:50:0099.98−0.02−0.02%100100.0199.96100.19100.031 9541 954 591147
Тинькофф2R18.06.2021 18:50:00101.46+0.01+0.01%101.45101.07101.07101.52101.281 2731 289 30953
Тинькофф3R18.06.2021 18:50:00100.63−0.01−0.01%100.64100.98100.11101.01100.654 2964 323 782133
ТинькоффБ717.06.2021 18:50:00100.03−0.08−0.08%100.11100.14100.01100.14100.06146146 09210
ТинькоффИ118.06.2021 18:40:04N/A83.31N/AN/AN/AN/A000
ТинькоффИ218.06.2021 18:50:0183.01+0.25+0.30%82.7681.1781.1783.7682.99134111 20822
ТинькоффИ318.06.2021 18:48:4383.13+0.61+0.74%82.5284.3682.0284.4983.34149124 17218
Титан-3 0118.06.2021 18:48:43N/A100.5N/AN/AN/AN/A000
Титан-3 0218.06.2021 10:40:17N/AN/AN/AN/AN/AN/A000
Титан-3 0318.06.2021 10:40:18N/AN/AN/AN/AN/AN/A000
ТКБ БО-218.06.2021 10:40:11N/A99.9N/AN/AN/AN/A000
ТКБ-С0418.06.2021 18:48:34103.01−1.19−1.14%104.2103.12103.01103.24103.08107110 29817
ТКЗКК ао16.04.2021 12:32:38N/A11.801N/AN/AN/AN/A000
ТКЗКК ап18.06.2021 18:50:0313.805−1.69−10.91%15.49515.49513.1315.9514.44350 7005 063 492983
ТКК кл. А118.06.2021 10:40:12N/AN/AN/AN/AN/AN/A000
ТКК кл. А218.06.2021 10:40:12N/AN/AN/AN/AN/AN/A000
ТКК кл. А318.06.2021 10:40:12N/AN/AN/AN/AN/AN/A000
ТКК кл. А418.06.2021 10:40:13N/AN/AN/AN/AN/AN/A000
ТКК кл.Б18.06.2021 10:40:13N/AN/AN/AN/AN/AN/A000
ТКСМ ао18.06.2021 18:50:031.696−0.036−2.08%1.7321.7261.6121.7381.676538 370902 677736
ТКХ БО-П0218.06.2021 10:58:55N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0318.06.2021 18:48:42101.32+0.29+0.29%101.03101100.99101.37101.2477 0877
ТКХ БП118.06.2021 18:48:34100.2+0.15+0.15%100.05100.17100.08100.2100.13347347 44611
ТМК 1P0118.06.2021 18:50:01101.18+0.38+0.38%100.8101.3100.7101.3100.791 5941 606 66510
ТМК 1P0218.06.2021 18:48:4399+0.01+0.01%98.9999.2698.7799.2698.891 7681 748 43742
ТМК 1P0318.06.2021 10:40:18N/AN/AN/AN/AN/AN/A000
ТМК ао18.06.2021 18:50:0372.12−1.02−1.39%73.1473.667273.6872.18410 13029 602 1462 665
ТМК БО-518.06.2021 18:50:0098.5−0.13−0.13%98.6398.6498.598.6498.52962947 7917
ТМК БО-618.06.2021 18:48:34100.45+0.23+0.23%100.22100.23100.11100.45100.2337 27537 360 66510
ТМК БО-718.06.2021 18:50:0099.7−0.29−0.29%99.9910099.710099.763534 9169
ТМэнерго 108.06.2021 15:43:14N/A114N/AN/AN/AN/A000
ТНСэКубань18.06.2021 18:50:03130.5−0.5−0.38%131131130.5131131202 6152
ТНСэМаЭл-п18.06.2021 18:50:0311.1−0.1−0.89%11.211.310.911.41125 400279 83067
ТНСэнВорон18.06.2021 18:50:0368.8−0.6−0.86%69.4696869.668.62 280156 39665
ТНСэнВор-п18.06.2021 18:50:0342.2−0.6−1.40%42.842.64242.842.24 600194 50032
ТНСэнМарЭл18.06.2021 18:50:0314.5−0.9−5.84%15.415.414.215.514.550 700735 910108
ТНСэнНН ао18.06.2021 18:50:032 430+25+1.04%2 4052 4052 4052 6002 530129326 52063
ТНСэнНН ап18.06.2021 18:48:31735+29+4.11%7067136948767657 8916 033 661881
ТНСэнрг ао18.06.2021 18:50:03995+5+0.51%9909909801 005990140138 65533
ТНСэнРст18.06.2021 18:50:030.505−0.005−0.98%0.510.5050.50.510.5383 000192 27073
ТНСэнРст-п18.06.2021 18:50:030.471−0.02−4.07%0.4910.4740.4650.4780.472940 000443 21081
ТНСэнЯр18.06.2021 18:48:19220−2−0.90%22222222022422223050 98013
ТНСэнЯр-п18.06.2021 18:50:0392.500%92.592.592.592.592.5706 4753
ТойотаБ1P218.06.2021 18:48:42101.21+0.11+0.11%101.1101.25101.21101.26101.25306309 81914
ТойотаБ1P318.06.2021 18:50:01100.2+0.01+0.01%100.19100.4100.2100.7100.567979 4408
ТойотаБ1P418.06.2021 18:50:0197.6−0.88−0.89%98.4897.697.697.697.665 8561
ТомскАдм 618.06.2021 18:48:34N/A100N/AN/AN/AN/A000
ТомскАдм 718.06.2021 18:45:20100.55−0.35−0.35%100.999.299.19100.5599.726958 48610
ТомскАдм 818.06.2021 18:48:43N/A99.5N/AN/AN/AN/A000
ТомскОб 5518.06.2021 18:50:00103.99+1.07+1.04%102.92103.62103.62103.99103.94309160 58256
ТомскОб 6218.06.2021 18:50:00101.5+0.01+0.01%101.49101.5101.5101.5101.522 0301
Томскобл2018.06.2021 18:48:4297.29+0.25+0.26%97.0496.8595.9197.2996.82238230 43148
ТП Кир 1P104.06.2021 12:27:09N/A100.1N/AN/AN/AN/A000
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
ТрансКо1P118.06.2021 18:50:01100.8+0.1+0.10%100.7100.7100.7100.8100.72 1042 118 7323
ТрансКонБ118.06.2021 18:48:34100.8+0.4+0.40%100.4100.8100.8100.8100.88787 6961
ТрансКонБ218.06.2021 18:40:03N/A101.9N/AN/AN/AN/A000
ТрансМ БП218.06.2021 18:48:23102.89−0.01−0.01%102.9102.89102.89103.25103.07285293 75532
ТрансмхПБ218.06.2021 18:48:34101−0.09−0.09%101.09101101101101100101 0001
ТрансмхПБ318.06.2021 18:40:03N/A102N/AN/AN/AN/A000
ТрансмхПБ418.06.2021 18:50:0199.44+0.9+0.91%98.5498.4598.45103.22101.06332335 50637
ТрансмхПБ518.06.2021 18:48:4297.500%97.598.9997.598.9997.51197192 0902
ТрансмхПБ618.06.2021 18:50:01100.51−0.22−0.22%100.73100.69100.51100.69100.47979 4497
Транснф ап18.06.2021 23:50:00172 650−600−0.35%173 250173 250167 600174 500171 1008 7401 495 373 8003 200
ТранснфБО618.06.2021 18:48:34N/A102.21N/AN/AN/AN/A000
ТранснфБО718.06.2021 10:45:35N/AN/AN/AN/AN/AN/A000
ТрансФ ао01.06.2021 14:19:15N/AN/AN/AN/AN/AN/A000
ТрансФ1P0118.06.2021 10:46:01N/A102N/AN/AN/AN/A000
ТрансФ1P0218.06.2021 18:48:34N/A99.76N/AN/AN/AN/A000
ТрансФ1P0318.06.2021 10:46:01N/AN/AN/AN/AN/AN/A000
ТрансФ1P0418.06.2021 18:50:00100.13+0.01+0.01%100.12100.1100.1100.17100.121 3341 335 65740
ТрансФ1P0518.06.2021 10:46:02N/A136.2N/AN/AN/AN/A000
ТрансФ1P0618.06.2021 10:46:02N/AN/AN/AN/AN/AN/A000
ТрансФ2P0118.06.2021 10:46:03N/AN/AN/AN/AN/AN/A000
ТрансФ2P0211.01.2021 10:09:06N/AN/AN/AN/AN/AN/A000
ТрансФБО2718.06.2021 18:40:03N/A120N/AN/AN/AN/A000
ТрансФБО2918.06.2021 10:46:03N/A100N/AN/AN/AN/A000
ТрансФБО3018.06.2021 10:46:03N/A99.98N/AN/AN/AN/A000
ТрансФБО3118.06.2021 17:26:01N/A110N/AN/AN/AN/A000
ТрансФБО3618.06.2021 10:46:04N/AN/AN/AN/AN/AN/A000
ТрансФБО3718.06.2021 10:46:04N/A128.66N/AN/AN/AN/A000
ТрансФБО3818.06.2021 10:46:04N/A100N/AN/AN/AN/A000
ТрансФБО3918.06.2021 18:50:0097.77+0.05+0.05%97.7296.0195.1197.896.23148142 42218
ТрансФБО4018.06.2021 10:46:05N/A100N/AN/AN/AN/A000
ТрансФБО4118.06.2021 10:46:09N/A100N/AN/AN/AN/A000
ТрежИн БО218.06.2021 17:26:04N/AN/AN/AN/AN/AN/A000
ТРИНФ Х Б118.06.2021 18:48:42N/A100.1N/AN/AN/AN/A000
ТринфПерсп07.06.2021 11:33:04N/A730N/AN/AN/AN/A000
ТРК ао18.06.2021 18:48:250.375+0.006+1.63%0.3690.360.3550.3920.382320 000122 33025
ТРК ап18.06.2021 18:50:030.2785+0.0075+2.77%0.2710.27050.26950.27850.2755650 000178 98537
ТрнфБО1P118.06.2021 18:48:34N/A106N/AN/AN/AN/A000
ТрнфБО1P1018.06.2021 18:50:00100.48−0.06−0.06%100.54100.19100.19100.48100.473636 1705
ТрнфБО1P1218.06.2021 18:40:03104.9900%104.99104.99104.99104.99104.9933 1502
ТрнфБО1P1318.06.2021 18:48:4298.9300%98.9396.9496.9298.9397.9109 7907
ТрнфБО1P218.06.2021 13:42:03N/A109.7N/AN/AN/AN/A000
ТрнфБО1P318.06.2021 18:50:00106.500%106.5105.22105.22106.5106.044345 5996
ТрнфБО1P418.06.2021 18:40:03N/A103.95N/AN/AN/AN/A000
ТрнфБО1P518.06.2021 18:48:34104.9−1.36−1.28%106.26104.61104.61104.9105.471212 5835
ТрнфБО1P818.06.2021 18:48:34102.43+0.43+0.42%102102.21102.19102.44102.336263 44522
ТрнфБО1P918.06.2021 18:48:34100.73+0.18+0.18%100.55100.74100.73100.75100.74218219 61225
ТрнфИП ТрЭN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Труд 1P-0118.06.2021 18:48:42103.65−0.05−0.05%103.7104.01102.99104.01103.36290299 75525
ТФГ-руб.об09.06.2021 10:36:44N/A320N/AN/AN/AN/A000
Т-ФИН 0118.06.2021 10:46:14N/AN/AN/AN/AN/AN/A000
ТФН 0118.06.2021 18:50:0199.99−0.01−0.01%10099.899.8100.0799.972 2782 277 39490
Удмурт201618.06.2021 18:50:00115.93−0.04−0.03%115.97115.93115.93115.93115.9378 1152
Ульоб3400318.06.2021 18:50:0197.6+0.01+0.01%97.5997.697.697.697.62019 5201
Ульоб3500218.06.2021 18:50:0196.01−0.14−0.15%96.1596.9594.596.9596.27415399 52330
УльтраБ1P118.06.2021 18:48:23102.9+0.2+0.19%102.7102.59102.14103.2102.7820161 52512
Ульян.об1718.06.2021 18:48:34101.43+0.45+0.45%100.98101.5101.28101.9101.69175177 95822
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
УралСиб ао18.06.2021 18:48:340.0915+0.0006+0.66%0.09090.09240.09050.09460.092116 060 0001 479 199148
Уркалий-ао19.06.2020N/A119.04N/AN/AN/AN/A000
УрКаПБО4P18.06.2021 18:50:00100.65+0.66+0.66%99.99100.78100.5100.78100.68776781 26471
УрКаПБО5P18.06.2021 18:50:00100.89−0.13−0.13%101.02100.73100.73101.04100.912 0202 038 40750
УрКаПБО6P18.06.2021 18:50:0196.3+0.1+0.10%96.296.9896.1596.9896.293 5553 423 217187
УрКузница18.06.2021 18:50:0317 200−40−0.23%17 24017 24017 20017 36017 22049844 02010
УрожайБО0118.06.2021 18:48:23102.54−0.33−0.32%102.87102.6102.41102.92102.52463474 68774
УрожайБО0218.06.2021 18:50:04100.35+0.25+0.25%100.1100.39100.26100.39100.36198198 71940
Физика ао18.06.2021 15:24:10N/A11 850N/AN/AN/AN/A000
Финанс-М 118.06.2021 18:48:145.5+0.79+16.77%4.7164.764.91211 03012
Финстоун0107.06.2021 13:24:52N/A67.5N/AN/AN/AN/A000
Ф-Капитал118.06.2021 10:46:15N/AN/AN/AN/AN/AN/A000
ФКОНС П0218.06.2021 10:46:13N/AN/AN/AN/AN/AN/A000
ФолксвБ1P218.06.2021 18:50:00100.400%100.4100.4100.2100.4100.361 1341 138 02825
ФолксвБ1P318.06.2021 18:50:00101.34−0.06−0.06%101.4101.51101.31101.52101.46767 93714
ФосАгро ао18.06.2021 23:50:004 845+3+0.06%4 8424 8424 7804 8794 829118 680573 157 9216 989
ФПК 1P-0118.06.2021 18:50:00102−0.22−0.22%102.221021021021023030 6002
ФПК 1P-0218.06.2021 18:50:00100.71−0.04−0.04%100.75100.71100.71100.71100.711010 0711
ФПК 1P-0318.06.2021 18:48:3499.25+0.02+0.02%99.2399.299999.799.28125124 10027
ФПК 1P-0418.06.2021 18:40:03N/A103.6N/AN/AN/AN/A000
ФПК 1P-0518.06.2021 18:48:34N/A101.15N/AN/AN/AN/A000
ФПК 1P-0618.06.2021 18:48:42102.08+0.28+0.28%101.8102.08102.08102.1102.0933 0633
ФПК 1P-0718.06.2021 18:50:0197.82−2.16−2.16%99.9897.8297.8297.8297.82508496 92626
ФридФинБО118.06.2021 18:50:00102.7+0.2+0.20%102.5103.17102.7103.2102.87302310 6607
ФСК ЕЭС ао18.06.2021 23:50:000.22256+0.00086+0.39%0.22170.22170.219520.2230.22131 515 690 000335 409 1365 918
ФСК ЕЭС Б218.06.2021 17:10:00N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б318.06.2021 18:50:00103+1.42+1.40%101.5810310310310355 1501
ФСК ЕЭС Б418.06.2021 18:50:00101.7+0.53+0.52%101.17102.67101.7102.67101.9555 0984
ФСК ЕЭС-1315.06.2021 18:50:00100.1−0.2−0.20%100.3100.37100.1100.37100.21952953 9867
ФСК ЕЭС1Р118.06.2021 18:50:00103.6+0.58+0.56%103.02103.7103.6103.7103.612 40112 847 4384
ФСК ЕЭС1Р218.06.2021 10:52:46N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р318.06.2021 12:15:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р418.06.2021 18:50:0196.93−0.03−0.03%96.9697.4496.8597.5997.367472 04512
ФСК ЕЭС1Р518.06.2021 18:40:04N/A101.97N/AN/AN/AN/A000
ФСК ЕЭС-2118.06.2021 11:55:44N/A101N/AN/AN/AN/A000
ФСК ЕЭС-2218.06.2021 18:50:00100.3100%100.31100.31100.31100.31100.313636 1122
ФСК ЕЭС-2318.06.2021 10:52:36N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2618.06.2021 10:52:36N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2718.06.2021 10:52:37N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2818.06.2021 10:52:37N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2918.06.2021 10:52:37N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3018.06.2021 10:52:38N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3418.06.2021 10:52:38N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3718.06.2021 10:52:38N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3818.06.2021 10:52:38N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ218.06.2021 18:50:01101.71+0.11+0.11%101.6101.52100.55101.87101.49658667 78566
ХабарКрай718.06.2021 18:50:00103.01−1.63−1.56%104.64105.75103.01105.75104.3822 0882
Хакас201618.06.2021 18:48:34105.28+0.04+0.04%105.24104.73104.73105.28105.21 1331 191 88546
Химпром ао17.06.2021 15:40:56N/A0.99N/AN/AN/AN/A000
Химпром ап18.06.2021 18:50:038.28−0.1−1.19%8.388.328.278.338.2935 800296 83481
ХКФБанкБ0418.06.2021 18:50:01100.1+0.1+0.10%10099.6799.37100.3999.831 3971 394 67722
ХКФБанкБ0618.06.2021 18:50:00101−0.49−0.48%101.49100.06100.05101.98101.0310 37210 478 65861
ХКФБанкБ0718.06.2021 18:48:4397.26−0.08−0.08%97.3497.3797.1297.3897.32644626 74820
ХКФинБ1P218.06.2021 18:48:34101.68−0.01−0.01%101.69101.68101.68101.68101.6811 0171
ХКФинБ1P318.06.2021 18:50:00101.98+0.89+0.88%101.09101.98101.98101.98101.983737 7333
ХКФинБ1P418.06.2021 18:50:0199.9900%99.9999.9999.9999.9999.991 1031 102 8902
ХКФинБ1P518.06.2021 18:50:01100.08+0.09+0.09%99.99100.0899.99100.0899.991 1081 107 89411
ХКФинБ1P618.06.2021 18:50:0199.9900%99.9999.9999.9999.9999.99297296 9701
ХМАО 1018.06.2021 18:50:00103.69+0.74+0.72%102.95103.69103.69103.69103.692115 2422
ХМАО 1118.06.2021 18:48:34104.08+1.82+1.78%102.26104.08104.08104.08104.0811 0411
ЦентрИБ1Р418.06.2021 10:53:50N/A100N/AN/AN/AN/A000
ЦентрИБ1Р518.06.2021 17:29:02N/A100N/AN/AN/AN/A000
ЦентрИБ1Р718.06.2021 18:40:0410000%1001001001001001 0001 000 0001
ЦМТ ао18.06.2021 18:50:0310.1−0.16−1.56%10.2610.221010.410.0656 500568 16666
ЦМТ ап18.06.2021 18:50:039−0.02−0.22%9.029.199.129.0226 700240 73043
ЦППК 1P-0218.06.2021 18:50:00100.27−0.13−0.13%100.4100.31100.22100.48100.321 7881 793 75943
ЦППК П1Б118.06.2021 10:52:43N/AN/AN/AN/AN/AN/A000
Челяб3500118.06.2021 18:48:43N/A98.5N/AN/AN/AN/A000
Челяб3500218.06.2021 10:52:47N/AN/AN/AN/AN/AN/A000
Челяб3500318.06.2021 10:52:47N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P218.06.2021 18:50:0199.7−0.1−0.10%99.899.899.6999.899.748 5958 572 454273
ЧеркизБ1P318.06.2021 18:48:4298.66−0.74−0.74%99.498.0698.0699.498.86102100 83925
ЧеркизБ1P418.06.2021 18:48:4396.82+0.32+0.33%96.597.4796.8297.4797.22 8172 738 00050
ЧеркизГ-ао18.06.2021 18:50:032 241.5−18.5−0.82%2 2602 264.52 2402 2672 254.54 3629 835 073848
ЧЗПСН ао18.06.2021 18:48:201.764−0.002−0.11%1.7661.7771.7411.851.774196 300348 313200
ЧЗПСН-П Б118.06.2021 18:48:20100.09−0.01−0.01%100.1100.0999.98100.09100.04434434 19540
ЧЗПСНП БП118.06.2021 18:48:23102.15−0.74−0.72%102.89101.51101.51102.89102.3384196 41240
ЧЗПСНП БП218.06.2021 18:48:23100.8+0.03+0.03%100.77100.93100.61101.41011 2271 239 30682
ЧКПЗ ао18.06.2021 18:50:035 720−20−0.35%5 7405 7205 7205 7205 720422 8803
ЧМК ао18.06.2021 18:50:034 035−70−1.71%4 1054 0603 9804 1004 0256062 439 695130
ЧТПЗ 1P218.06.2021 18:48:34101.8+0.2+0.20%101.6101.63101.13101.94101.53272276 17531
ЧТПЗ 1P318.06.2021 18:48:34106.44+0.27+0.25%106.17106.38106.01106.49106.431 0731 142 03422
ЧТПЗ 1P418.06.2021 18:50:0099.9+0.4+0.40%99.599.999.910099.99138137 9924
ЧТПЗ 1P518.06.2021 18:50:0195.75+0.13+0.14%95.6295.9495.595.9495.562 6342 517 00683
ЧТПЗ 1P618.06.2021 18:50:0197.9−0.09−0.09%97.999897.899897.912 2482 200 98942
ЧТПЗ ао18.06.2021 18:50:03306.5−8.5−2.70%315310304.5312.5308.5900277 75536
Шевченк1Р118.06.2021 18:50:04102.07−0.04−0.04%102.11102101.92102.13102.01591602 86352
Шевченк1Р218.06.2021 18:48:23102.64+0.34+0.33%102.3102.51102.41102.65102.53605620 32251
ЭБИС Б1P0118.06.2021 18:50:01101.5−0.01−0.01%101.51101.93101101.93101.43181183 59016
ЭБИС Б1P0218.06.2021 18:50:01103.4−0.15−0.14%103.55103.97102.8103.97103.36147151 94619
ЭБИС Б1P0318.06.2021 18:48:42102.55+0.16+0.16%102.39101.69101.69102.59102.03531541 76032
ЭБИС Б1P0418.06.2021 18:50:01100.44+0.08+0.08%100.36100.3100.3100.5100.431 1771 182 10564
ЭконЛиз1P118.06.2021 18:50:04103+0.97+0.95%102.03102.15102.15103.01102.81141144 96911
ЭконЛиз1P218.06.2021 18:50:04100.52−0.23−0.23%100.75100.51100.45100.94100.714747 33510
ЭконЛиз1Р318.06.2021 18:48:2399.7−0.03−0.03%99.7399.5299.5299.8999.68153152 51233
Экспоб Б0218.06.2021 18:50:01100.19+0.14+0.14%100.05100.35100.01100.35100.267676 19817
Экспоб Б0318.06.2021 18:50:01100.17+0.21+0.21%99.9610099.6100.1999.83288287 52016
ЭлектронN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Электрцинк18.06.2021 18:50:03173−1.5−0.86%174.5175172.5177173.51 178204 29480
ЭлемЛиз1P218.06.2021 18:48:42101.19+0.03+0.03%101.16101.16101.16101.19101.182011 1704
ЭлемЛиз1P318.06.2021 18:48:4398.51−0.38−0.38%98.8998.8198.5199.4598.89536530 01129
ЭлщитСтБП118.06.2021 18:50:04101.72−0.16−0.16%101.88101.56101.56101.96101.784242 74613
ЭлщитСтБП218.06.2021 18:48:23101.26+0.42+0.42%100.84100.84100.74101.27101.141 1111 123 651123
ЭН+ГРУП ао18.06.2021 18:50:03860.5−9.5−1.09%870876.5860876.5861.533 55328 905 4521 168
Энел 1P-2R18.06.2021 10:55:22N/AN/AN/AN/AN/AN/A000
Энел 1P-3R18.06.2021 10:55:22N/A102.7N/AN/AN/AN/A000
ЭнелРос ао18.06.2021 18:50:030.8112−0.006−0.73%0.81720.82160.81020.82440.8172126 537 000103 413 5164 207
ЭнергияРКК18.06.2021 18:48:197 200−20−0.28%7 2207 2207 1707 2507 21066475 60035
ЭНИКА 1Р0118.06.2021 18:50:04100.75−0.82−0.81%101.57101.08100.75101.47100.92342345 14629
ЭНИКА 1Р0218.06.2021 18:50:01101.28+0.28+0.28%101100.99100.82101.28101.08628634 80041
ЭНКО 1P0118.06.2021 18:50:04100.08+0.05+0.05%100.03100.97100.03100.97100.0915859 30213
ЭТС 1Р0118.06.2021 18:50:01103.09−0.29−0.28%103.38103.07103.04103.28103.09453373 59730
ЭТС 1Р0218.06.2021 18:48:42104.12+0.05+0.05%104.07104.15103.51104.2103.831 4861 542 97283
ЭТС 1Р0318.06.2021 18:50:01104.9−0.6−0.57%105.5104.9104.9104.9104.93031 4701
ЭТС 1Р0418.06.2021 18:50:01100.58−0.01−0.01%100.59100.8100.31100.8100.533 3623 379 686110
ЮАИЗ 1-00118.06.2021 18:48:42100.64−0.56−0.55%101.2100.93100.64101.47101.323333 43514
ЮАИЗ 1-00218.06.2021 18:50:00100.03+0.03+0.03%100100.62100.03100.62100.048585 0312
Югра-кредN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЮжКузб. ао18.06.2021 18:50:03594−6−1.00%60059659460059611166 14019
ЮниМетр0118.06.2021 18:48:23100.91+0.01+0.01%100.9101.19100.25101.19100.86152153 31423
Юнипро ао18.06.2021 18:50:032.926+0.013+0.45%2.9132.922.9052.9332.918150 424 000438 869 2166 477
ЮниСКап02К18.06.2021 18:48:43N/A100.04N/AN/AN/AN/A000
ЮТэйр ао18.06.2021 18:50:037.08−0.04−0.56%7.127.1277.247.07104 200736 52370
ЮУНК ао18.06.2021 18:50:038 940+40+0.45%8 9008 9108 8909 0408 97039349 83037
Якут 3500618.06.2021 18:50:00101.27+1.01+1.01%100.26101.3100.33101.3101212 1218
Якут-09 об18.06.2021 18:50:00102.59+1.45+1.43%101.14102.59101.69102.59102.4897 8404
Якут-10 об18.06.2021 18:50:00101.4+0.01+0.01%101.39101.4101.4101.4101.419131
Якут-11 об18.06.2021 18:48:34103.2−0.01−0.01%103.21103.5103.2103.55103.2304313 7424
Якут-12 об18.06.2021 18:40:03N/A105.5N/AN/AN/AN/A000
Якут-13 об18.06.2021 18:40:03N/A99.01N/AN/AN/AN/A000
Якут-3501418.06.2021 18:50:0198.9+0.03+0.03%98.8798.998.998.998.919891
Якут-3501518.06.2021 18:50:01100.18−0.04−0.04%100.22100.299.9100.2100.198383 1596
Якутскэн-п18.06.2021 18:50:030.356−0.002−0.56%0.3580.3580.3560.35950.357450 000160 59014
Якутскэнрг18.06.2021 18:48:090.4165−0.002−0.48%0.41850.4170.41650.4170.41750 00020 8404
ЯНАО-201618.06.2021 18:50:00102.8+0.1+0.10%102.7102.39102.39102.82102.65447137 65039
ЯНАО2017-218.06.2021 18:40:03N/A100N/AN/AN/AN/A000
ЯрОбл 201618.06.2021 18:48:34104.37−0.02−0.02%104.39104.38103.93104.38104.352716 9045
ЯрОбл 201718.06.2021 18:50:00103.24+0.11+0.11%103.13103.24103.24103.24103.241313 4212
ЯрОбл3501618.06.2021 18:50:00102.9200%102.92101.42100.12102.92102.0388 1626
ЯрОбл3501718.06.2021 18:48:42101.5−1.14−1.11%102.64101.5101.5101.5101.5197 500200 462 5002
ЯрОбл3501818.06.2021 18:50:0197−0.52−0.53%97.5296.0496.049796.973836 8508
ЯТЭК 1P-118.06.2021 18:48:42100.42+0.02+0.02%100.499.9999.99100.67100.381 9751 982 60084
ЯТЭК 1P-218.06.2021 18:50:0199.71+0.02+0.02%99.6999.7999.599.7999.6111 40011 355 422168
ЯТЭК ао18.06.2021 18:48:20104−0.75−0.72%104.75104.05104105.2104.9512 8001 343 28528
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.