Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго20.05.2022 18:50:031.721−0.029−1.66%1.751.7671.7111.7671.73054 433 0007 672 111740
AAG-0120.05.2022 18:50:0384.9+1.2+1.43%83.7848484.984.797 6233
AGRO-гдр20.05.2022 18:50:03950−19.8−2.04%969.8985930985944.2124 632117 670 9298 121
AKEB ETF10.03.2022 15:00:20N/A72.55N/AN/AN/AN/A000
AKEU ETF25.02.2022 23:50:031 150+14.86+1.31%1 135.141 132.111 100.011 154.131 188.98740840 65483
AKGD ETF20.05.2022 18:45:0182.73−0.77−0.92%83.583.9781.268583.87238 33819 988 416445
AKNX ETF25.02.2022 23:50:031 521.5+120.5+8.60%1 4011 4011 3871 6791 620.58371 298 105166
AKSF ETF10.03.2022 15:00:25N/A7.86N/AN/AN/AN/A000
AKSP ETF25.02.2022 23:50:031 164+144+14.12%1 0201 0531 0531 2301 263.52 0502 371 752147
AKVG ETF10.03.2022 15:05:48N/A67.98N/AN/AN/AN/A000
ALFA-23 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALFA-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALFA-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
AMCC ETF25.02.2022 18:45:0390.3−0.6−0.66%90.990.98292.991.42 446219 955679
AMDG ETF25.02.2022 18:45:03111.8−2.2−1.93%114105100115.8113.41 935214 185588
AMEM ETF25.02.2022 18:45:0396.8−0.6−0.62%97.496.59096.898.32 257215 645482
AMGF ETF25.02.2022 18:50:07108.9−0.1−0.09%109109104112.6109.91 711184 539496
AMGM ETF10.03.2022 15:00:07N/A109.2N/AN/AN/AN/A000
AMGR ETF10.03.2022 15:00:24N/A54.8N/AN/AN/AN/A000
AMHC ETF25.02.2022 18:50:07114.8−0.8−0.69%115.6115.6110117.3113.52 692302 366371
AMHY ETF25.02.2022 18:45:03105.9−2.5−2.31%108.4107.1104.9111.6109.191298 330118
AMIG ETF25.02.2022 18:45:03103.5−6.2−5.65%109.79590106.9104.232133 363138
AMIN ETF25.02.2022 18:45:0356.3+4.3+8.27%5256.25258.455.64 299238 6341 177
AMLV ETF25.02.2022 18:45:03109−1.1−1.00%110.19595112.51111 109120 885259
AMMF ETF25.02.2022 18:45:0399.8−0.2−0.20%10099.397.2100994 042400 291157
AMRB ETF25.02.2022 18:45:0389.4−6.6−6.88%9682.782.799.888.255749 15078
AMRE ETF25.02.2022 18:45:0375.6+10+15.24%65.665.665.682.7755 972460 904397
AMRH ETF20.05.2022 18:45:0190.98−0.58−0.63%91.5690.9890.9890.9890.981911
AMSC ETF25.02.2022 18:50:07114.6+1.9+1.69%112.7117.275117.2114.57 841894 083754
AMSL ETF25.02.2022 18:45:03100.5−8−7.37%108.5108.585112101.4106 57210 754 1127 748
AMVF ETF25.02.2022 18:45:03112.8−0.1−0.09%112.9112.9104113.7110.53 568389 649262
BCS 09/2325.02.2022 23:50:0278+3.83+5.16%74.1777.877.87877.933233 8002
BCS GMf1128.01.2022 16:33:38N/A103.1N/AN/AN/AN/A000
BCS GMf525.02.2022 20:17:56N/A91N/AN/AN/AN/A000
BCS GMf825.02.2022 19:18:54N/A98N/AN/AN/AN/A000
BCS MICEX20.07.2021 13:17:48N/A128.42N/AN/AN/AN/A000
BCS PFGR25.02.2022 19:01:53N/A122.38N/AN/AN/AN/A000
BCS01/25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS06/24-725.02.2022 23:32:24N/A68.06N/AN/AN/AN/A000
BCS06/24-925.02.2022 23:26:21N/A50N/AN/AN/AN/A000
BCS06/25-425.02.2022 23:50:0278.9+11.46+16.99%67.4474.5774.5778.977.610776 0203
BCS06/25-525.02.2022 23:50:0260.500%60.560.560.560.560.5160 5001
BCS06/25-725.02.2022 23:45:16N/A72N/AN/AN/AN/A000
BCS06/25-925.02.2022 20:46:28N/A76N/AN/AN/AN/A000
BCS06/25-AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS07/26-225.02.2022 19:33:40N/A96.7N/AN/AN/AN/A000
BCS08/2225.02.2022 19:06:41N/A100N/AN/AN/AN/A000
BCS08/2425.02.2022 19:35:25N/A95N/AN/AN/AN/A000
BCS08/24-222.02.2022 21:37:33N/A60N/AN/AN/AN/A000
BCS10/2525.02.2022 19:05:51N/A69.99N/AN/AN/AN/A000
BCS11/24-425.02.2022 19:55:10N/A53.4N/AN/AN/AN/A000
BCS11/24-825.02.2022 19:59:12N/A100N/AN/AN/AN/A000
BCS12/23-325.02.2022 23:50:0285+14.1+19.89%70.985858585185 0001
BCS12/24-225.02.2022 23:50:0267+2.89+4.51%64.116765.166766.635333 1504
BCS12/24-425.02.2022 19:47:46N/A98N/AN/AN/AN/A000
BCS12/24-B25.02.2022 23:32:44N/A76N/AN/AN/AN/A000
BCS12/24-D25.02.2022 23:35:27N/A75N/AN/AN/AN/A000
BCS12/25-425.02.2022 23:50:0277.36+22.34+40.60%55.0277.3677.3677.3677.36177 3601
BCS12/25-625.02.2022 23:31:44N/A70.44N/AN/AN/AN/A000
BCS12/25-725.02.2022 19:02:01N/A48.63N/AN/AN/AN/A000
BCS12/26-225.02.2022 19:18:35N/A60.29N/AN/AN/AN/A000
BCSALORLV125.02.2022 19:01:08N/A83N/AN/AN/AN/A000
BCSALORLV217.02.2022 11:20:57N/A98N/AN/AN/AN/A000
BCSALORLV318.11.2021 19:00:22N/A91.5N/AN/AN/AN/A000
BCSALORPT25.02.2022 19:02:07N/A84N/AN/AN/AN/A000
BCSALORPT218.11.2021 17:45:26N/A100N/AN/AN/AN/A000
BCSB ETF20.05.2022 18:45:019.03−0.04−0.44%9.079.128.9829.129.01445 321408 53186
BLR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM 05/2525.02.2022 19:34:19N/A122N/AN/AN/AN/A000
CBOM Finan22.01.2016 18:40:05100.105N/A99.7599.75100.168599.975754 9993
CBOM-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CHP-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CIAN-адр20.05.2022 18:50:03320.4−20−5.88%340.4343.8310343.831920 8796 661 6451 333
DME-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
DME-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EM44-гдр20.05.2022 16:22:33N/AN/AN/AN/AN/AN/A000
ESGR ETF20.05.2022 18:45:01999−27.5−2.68%1 026.51 087.59991 087.51 008.5133134 12026
ETF AKCH10.03.2022 16:01:33N/A78.1N/AN/AN/AN/A000
ETF AKMB20.05.2022 18:50:061.0418+0.0065+0.63%1.03531.04991.02881.05341.04526 091 6296 366 2094 361
ETF AKMD10.03.2022 15:00:24N/A65.9N/AN/AN/AN/A000
ETF AKME20.05.2022 18:50:0691−2.02−2.17%93.0293.19193.9892.387 567697 299242
ETF AKSC10.03.2022 15:05:53N/A67N/AN/AN/AN/A000
ETF DIVD20.05.2022 18:50:06822.8−17.2−2.05%840840814.8851.48271 9541 615 824241
ETF GLVD25.02.2022 23:50:011 062+62+6.20%1 0001 052.21 004.41 0621 033.26668 1299
ETF GQGD25.02.2022 23:50:03984.6+4.6+0.47%980991.8927.4991.8965.25956 94633
ETF GROD20.05.2022 18:45:01657.4−9.2−1.38%666.6676.2653.8676.2658203133 56435
ETF GSCD25.02.2022 23:50:031 060.4−9.6−0.90%1 0701 073.61 022.41 077.61 052.24244 19312
ETF OPNW25.02.2022 23:50:0394.4−0.59−0.62%94.9910784.610797.416 9151 648 506356
ETF SPBC20.05.2022 18:45:01959.5+12.5+1.32%947962.5959.5962.5961.532 8852
ETF SPBF20.05.2022 18:45:01996.5−17−1.68%1 013.5996.5996.5996.5996.519971
ETLN-гдр20.05.2022 18:50:0360.58−2.28−3.63%62.8662.960.0463.2860.884 2955 125 2282 009
EUCH-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
FIVE-гдр20.05.2022 18:55:23994−55.5−5.29%1 049.51 058.5979.51 063.5996.5136 457136 547 9667 272
FIXP-гдр20.05.2022 18:49:13346.8−10.3−2.88%357.1352340.5362.4346.779 49827 559 6575 372
FMRU ETF20.05.2022 18:45:017.238−0.202−2.72%7.447.4327.2187.4327.2966 90350 36381
FMUS ETF10.03.2022 15:00:25N/A12.608N/AN/AN/AN/A000
FXBC ETF25.02.2022 23:50:0369.89−0.11−0.16%707063.847067.3120 2271 361 482892
FXCN ETF10.03.2022 15:19:39N/A2 745N/AN/AN/AN/A000
FXDE ETF10.03.2022 18:50:00N/A26.7N/AN/AN/AN/A000
FXDM ETF10.03.2022 15:04:50N/A78.9N/AN/AN/AN/A000
FXEM ETF10.03.2022 15:22:11N/A83N/AN/AN/AN/A000
FXES ETF10.03.2022 17:18:52N/A63.5N/AN/AN/AN/A000
FXFA ETF25.02.2022 23:50:0372.8+0.12+0.17%72.6870707874.5646 1233 437 7701 717
FXGD ETF10.03.2022 18:05:40N/A93.88N/AN/AN/AN/A000
FXIM ETF25.02.2022 23:50:0393.9+4.9+5.51%8987.4881.59492.66129 56311 462 1245 030
FXIP ETF25.02.2022 23:50:0398.4−2.91−2.87%101.31101.687104.9997.3320 9632 040 3091 441
FXKZ ETF10.03.2022 15:00:33N/A303N/AN/AN/AN/A000
FXMM ETF25.02.2022 23:50:031 649−2−0.12%1 6511 6281 586.91 7001 643.831 56651 886 7892 099
FXRB ETF25.02.2022 23:50:0314.3−1.082−7.03%15.38215.38213.0215.414.475670 9489 712 1473 241
FXRD ETF25.02.2022 23:50:0388.59−5.18−5.52%93.7793.788596.7988.586 816603 740912
FXRE ETF10.03.2022 17:09:05N/A72.9N/AN/AN/AN/A000
FXRL ETF25.02.2022 23:50:0329.05−2.15−6.89%31.23128.9533.331.3252 074 73865 032 35012 412
FXRU ETF25.02.2022 23:50:0371.57−3.73−4.95%75.378.0371.0978.9875.61298 76222 616 8174 522
FXRW ETF25.02.2022 23:50:031.1055−0.0145−1.29%1.121.15951.051.15961.10086 110 5896 726 7707 376
FXTB ETF25.02.2022 23:50:0377.37+1.56+2.06%75.8179.7570.9479.7573.54839 39061 783 7224 867
FXTP ETF25.02.2022 23:50:0375.35−0.65−0.86%7679.68708076.09218 92116 656 4862 794
FXUS ETF10.03.2022 17:55:04N/A59.7N/AN/AN/AN/A000
FXWO ETF25.02.2022 23:50:031.7304+0.0454+2.69%1.6851.7551.54011.80341.65697 984 87113 302 3028 992
GAZ-24 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-25 EU2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27_2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-29N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-perp EN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-perp UN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZPR-3422.01.2016 17:15:56N/AN/AN/AN/AN/AN/A000
GAZPR-37N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GEMC-гдр20.05.2022 18:50:03487+3.8+0.79%483.2488477.1502.8490.96 9703 421 711757
GLTR-гдр20.05.2022 18:50:03386.05−5.95−1.52%392398.05377.05410.05388.8571 96727 983 1463 740
GMKN-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GPBC ETF25.02.2022 18:45:039.68−0.32−3.20%10109.45109.622 46023 66840
GPBM ETF20.05.2022 12:29:22N/A53 100N/AN/AN/AN/A000
GPBR ETF20.05.2022 18:45:0110+0.05+0.50%9.959.999.7610.07101 74717 46760
GPBS ETF20.05.2022 12:38:43N/A56 020N/AN/AN/AN/A000
GPBW ETF25.02.2022 18:45:0310.54+0.08+0.76%10.4610.5610.110.5910.412 66227 70037
GTLK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
HMSG-гдр20.05.2022 18:50:03151−4−2.58%155169.5147.5169.5155.5650100 96017
iFXIT ETF10.03.2022 15:00:33N/A10 507N/AN/AN/AN/A000
iHHRU-адр20.05.2022 18:50:031 465−35−2.33%1 5001 5141 4411 5331 4661 8162 662 791410
iMT_FREE0120.05.2022 18:50:0263.96−0.63−0.98%64.5964.5163.2165.2364.264 7593 057 957475
iMT-FREE0220.05.2022 18:50:0252.18−1.36−2.54%53.5453.5451.1154.3952.444 8942 566 248525
INFL ETF20.05.2022 18:45:01112.05−0.45−0.40%112.5112.73111.89112.73112.2946051 65611
INGO ETF20.05.2022 18:45:01100.73−0.16−0.16%100.89100.78100.63100.78100.7821121 2644
iQIWI20.05.2022 18:50:03431+71+19.72%360364363.5431401353 851141 865 27712 593
iSFTL-гдр20.05.2022 18:50:03160−1.2−0.74%161.2156.4153.8164.9159.226 8434 274 6881 352
iАвиастКао20.05.2022 18:50:030.6085−0.0135−2.17%0.6220.6350.6050.6410.61453 061 0001 880 600423
iИнкабБО0120.05.2022 18:48:3388−0.49−0.55%88.4988.387.8789.0388.13811714 710110
iИСКЧ ао20.05.2022 18:50:0374.3−2.8−3.63%77.17872.67874.46300 89022 404 0092 446
iММЦБ ао20.05.2022 18:49:59688.5−9.5−1.36%698703.5680704.5688.51 6371 127 117195
iНаукаСвяз20.05.2022 18:50:03140.5+1.5+1.08%139140.5140145.51427 6001 080 015256
iНПОНаука20.05.2022 18:50:03172−1−0.58%173173170.4173.6171.41 570269 08035
iПетрИнжP120.05.2022 18:50:0284−0.7−0.83%84.784.698484.784.35275231 96129
iПМЕДДМ1Р120.05.2022 18:50:0287.28+0.73+0.84%86.5587.5884.8187.5885.3510387 91217
iПМЕДДМ1Р220.05.2022 18:50:0284.54−0.35−0.41%84.8984.2584.2586.8384.8511799 28023
iПозитив20.05.2022 18:50:03920−31−3.26%95195291595592953 88450 059 8064 837
iСелктлР1R20.05.2022 18:48:3288.58−0.86−0.96%89.4490.3986.0590.488.165 3324 700 713581
iСЛТ001P0320.05.2022 18:50:0196.71−0.07−0.07%96.7898.8496.7198.9897.92143140 02317
iСЛТ001P0420.05.2022 18:50:0281.89−0.32−0.39%82.2180.88083.3881.292 3561 915 168272
iУОМЗ Б-П120.05.2022 18:40:04N/A99.25N/AN/AN/AN/A000
iУОМЗ Б-П220.05.2022 18:50:0292+1.01+1.11%90.9992.959292.9592.4821 8502
iФармсинтз20.05.2022 18:50:033.86−0.045−1.15%3.9053.913.83543.892 039 8007 937 158904
iХэдХ1P01R20.05.2022 18:50:0289.5−0.8−0.89%90.389.6189.2190.3389.512 1751 946 883175
Kviku1P120.05.2022 18:50:0473.47+0.23+0.31%73.2472.4172.3574.3673.112 5531 866 624124
LUK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MBEQ ETF20.05.2022 18:49:02N/A710.6N/AN/AN/AN/A000
MBGB ETF20.05.2022 18:49:03N/A996.2N/AN/AN/AN/A000
MDMG-гдр20.05.2022 18:50:03447.8−5.1−1.13%452.9450435.5474449.924 97211 234 4431 798
MI-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MKBD ETF20.05.2022 18:45:01780.5−13.5−1.70%794789780.5789785107 8482
MMC-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MTEK ETF10.03.2022 15:00:21N/A2 088N/AN/AN/AN/A000
MTS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NexTouchB120.05.2022 18:50:0291−0.5−0.55%91.591.59191.591.1732 7352
NG-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Novatek-2203.12.2014 10:14:26N/AN/AN/AN/AN/AN/A000
OKEY-гдр20.05.2022 18:50:0322.77−0.38−1.64%23.1523.4722.523.4722.853 2401 213 724785
OPNA ETF25.02.2022 23:50:0373.94+9.28+14.35%64.6667.2844.8476.473.6239 3662 889 460246
OPNB ETF20.05.2022 18:45:0194.76−0.2−0.21%94.9694.6294.369594.61 084102 54234
OPNE ETF25.02.2022 23:50:0380.98−6.02−6.92%8774.8474.8486.9679.7255143 92477
OPNR ETF20.05.2022 18:45:0167.12−1.7−2.47%68.8269.2867.1269.3267.8217 7441 203 48454
OPNS ETF25.02.2022 23:50:0378.8+13.8+21.23%656862.478.9877.2415 6601 203 841158
OPNU ETF25.02.2022 23:50:0366+6.68+11.26%59.3248.0240.0474.9660.162 115127 22579
OZON-адр20.05.2022 18:50:03940+3+0.32%937943905950933114 575106 501 8736 531
Petropavl20.05.2022 18:50:035.57−0.28−4.79%5.855.885.56.0255.7657 212 80041 338 1515 344
PGIL-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PGIL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Polymetal20.05.2022 18:50:03604−23−3.67%627630597632.5612.7414 905253 792 48226 438
Raven10.03.2022 15:00:35N/A24N/AN/AN/AN/A000
RCHY ETF20.05.2022 18:45:0195−0.65−0.68%95.6595.694.297.495.151 117106 30235
RCMB ETF25.02.2022 18:45:03859.5−101.5−10.56%961834.5834860903.51411 86812
RCMM ETF20.05.2022 18:45:01107.9103+0.0678+0.06%107.8425107.9103107.9103107.9124107.91144 530488 83836
RCMX ETF20.05.2022 18:45:01905.4−15−1.63%920.4934.8903.2934.8908361327 79436
RCUS ETF25.02.2022 18:45:03108.9+1.7+1.59%107.2107.2103.02148.98110.2615 7241 730 281124
Rolls-RoycN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RQIE ETF25.02.2022 18:45:03956.18−35.59−3.59%991.77953.24943.75956.18962.5632 8533
RQIU ETF25.02.2022 18:44:59766.5−33.5−4.19%800801760.5801795.52620 66812
RUS-2314.06.2021 10:39:31N/AN/AN/AN/AN/AN/A000
RUS-25 EUR20.05.2022 18:40:04N/A82N/AN/AN/AN/A000
RUS-2620.05.2022 18:50:0094−5−5.05%9994.00019494.000194.0462558 658 9262
RUS-2720.05.2022 10:59:08N/A97N/AN/AN/AN/A000
RUS-27 EUR20.05.2022 16:05:12N/AN/AN/AN/AN/AN/A000
RUS-2825.02.2022 23:50:02113.9997−4.5438−3.83%118.5435118.54110.1767128.5397116.2096151 529 30014
RUS-2920.05.2022 10:59:04N/AN/AN/AN/AN/AN/A000
RUS-3025.02.2022 18:37:27N/A107.5N/AN/AN/A103.0668000
RUS-32 EUR16.05.2022 13:49:53N/AN/AN/AN/AN/AN/A000
RUS-3520.05.2022 10:54:09N/A55N/AN/AN/AN/A000
RUS-36 EUR13.05.2022 18:18:30N/A74.2913N/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-4719.05.2022 10:16:11N/AN/AN/AN/AN/AN/A000
RUSB ETF25.02.2022 23:50:031 611−89.5−5.26%1 700.51 7051 533.51 919.51 7767511 335 941208
RUSE ETF25.02.2022 23:50:031 699.5−299.5−14.98%1 9991 9991 6002 078.51 661.55 0138 319 2881 105
RZD-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RZD-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-22_2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SBBE ETF10.03.2022 15:00:25N/A7.975N/AN/AN/AN/A000
SBCB ETF10.03.2022 15:06:30N/A1 055N/AN/AN/AN/A000
SBCS ETF20.05.2022 18:45:0110.857+0.005+0.05%10.85210.83110.83110.85710.848298 3923 239 596497
SBDS ETF25.02.2022 23:50:039.5+0.6+6.74%8.97.0167.01610.0529.64834 249330 460409
SBGB ETF20.05.2022 18:45:0111.311+0.039+0.35%11.27211.02711.02711.34811.285403 4714 567 835804
SBHI ETF20.05.2022 18:50:065.976−0.148−2.42%6.1246.1025.756.2965.98895 739573 315557
SBMM ETF20.05.2022 18:45:0110.734+0.006+0.06%10.72810.71610.71610.73410.719146 1541 568 493236
SBMX ETF20.05.2022 18:50:0612.05−0.256−2.08%12.30612.4051212.43412.0651 461 07417 754 8972 153
SBOG ETF25.02.2022 23:50:0312.3−2.162−14.95%14.462121012.78211.74137 595441 415281
SBPS ETF25.02.2022 23:50:0310.6+0.9+9.28%9.78.4228.42211.46610.4242 195439 647717
SBRB ETF20.05.2022 18:45:0111.139−0.014−0.13%11.15311.15311.12311.18211.1121 306 76614 600 669676
SBRI ETF20.05.2022 18:50:069.796−0.21−2.10%10.006109.75610.089.8221 858215 488291
SBRS ETF25.02.2022 23:50:039.999+1.099+12.35%8.98.219810.9199.6420 326195 935511
SBSP ETF10.03.2022 15:15:56N/A1 720.4N/AN/AN/AN/A000
SBWS ETF10.03.2022 15:00:23N/A9.8N/AN/AN/AN/A000
SCB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-UNTDN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCF-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCF-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCFT ETF25.02.2022 18:45:0348.135−1.7−3.41%49.83557.49547.9557.49550.7751 95499 21138
SCIP ETF25.02.2022 18:45:0311.15−0.335−2.92%11.48511.48510.3911.9311.5923 486270 034156
SIB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SUEK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SUGB ETF20.05.2022 18:45:01992.800%992.8997.8992.8997.8995.854 9793
TBEU ETF25.02.2022 23:50:038.42+0.42+5.25%88.158.0388.4368.4427 82863 81383
TBIO ETF25.02.2022 23:50:036.79+0.089+1.33%6.7016.096.0976.937366 7652 462 2521 194
TBRU ETF20.05.2022 18:45:014.463−0.017−0.38%4.484.5034.464.5044.473 955 92817 682 4563 300
TBUY ETF25.02.2022 23:50:017.456+0.306+4.28%7.157.157.0847.5367.69613 49298 90177
TCBR ETF25.02.2022 23:50:037.406+0.816+12.38%6.597.3866.7797.5097.634115 195848 087484
TCS-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TCS-гдр20.05.2022 18:50:032 194−42.5−1.90%2 236.52 2382 1422 3052 209.5257 861569 710 82720 177
TECH ETF25.02.2022 23:50:038.576−0.01−0.12%8.5868.5588.68.882335 5522 857 6051 219
TEMS ETF10.03.2022 15:00:05N/A7.382N/AN/AN/AN/A000
TEUR ETF25.02.2022 23:50:039.598−0.126−1.30%9.7249.5489.2889.7249.9439 309375 086238
TEUS ETF10.03.2022 15:00:25N/A8.266N/AN/AN/AN/A000
TFNX ETF10.03.2022 15:00:21N/A6.061N/AN/AN/AN/A000
TGLD ETF25.02.2022 23:50:036−0.268−4.28%6.2686.8025.976.8026.642629 0714 017 3221 415
TGRN ETF10.03.2022 15:07:02N/A6.167N/AN/AN/AN/A000
TIPO ETF25.02.2022 23:50:036.266+0.224+3.71%6.0426.3685.1026.3686.38680 675495 1312 737
TMK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TMOS ETF20.05.2022 18:45:014.176−0.108−2.52%4.2844.34.1644.3264.2228 945 30637 769 53712 589
TPAS ETF10.03.2022 15:00:26N/A7.194N/AN/AN/AN/A000
TRAI ETF10.03.2022 15:00:33N/A6.65N/AN/AN/AN/A000
TRUR ETF20.05.2022 18:45:015.38−0.02−0.37%5.45.415.365.445.453 191 381287 045 238450 892
TSOX ETF10.03.2022 15:00:25N/A7.723N/AN/AN/AN/A000
TSPV ETF25.02.2022 23:50:037.2−0.405−5.33%7.6057.246.987.387.4952 86720 76399
TSPX ETF25.02.2022 23:50:039.346+0.154+1.68%9.1929.1948.69.49.44357 7173 277 0862 631
TSST ETF10.03.2022 15:00:05N/A7.382N/AN/AN/AN/A000
TUSD ETF25.02.2022 23:50:039.04+0.35+4.03%8.699.0868.019.099.2638 343341 261351
UBANK02/24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
UBANK11/22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
URKA-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEB FIN-2522.01.2016 18:40:2792.4335N/A90.850590.832992.433591.3816256 6564
VEB-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Veb-2322.01.2016 18:40:0790.4755N/A90.44790.44790.475590.461343 6182
VEB-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEON20.05.2022 18:50:0459.15−4−6.33%63.1565.557.165.560.0526 1701 571 322308
VK-гдр20.05.2022 18:50:04350.2−11.4−3.15%361.6363349370358.4331 612118 666 8266 500
VTB EurN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VTBA ETF25.02.2022 23:50:03113.5+24.23+27.14%89.2792.3185.77119.36114.212 231 469248 272 2569 852
VTBE ETF25.02.2022 23:50:0393.7+17.2+22.48%76.58069.4993.9892.26707 79864 193 2206 027
VTBH ETF25.02.2022 23:50:0383.1+21.09+34.01%62.0170.655.7285.0285.511 013 34783 214 5723 463
VTBI ETF25.02.2022 23:50:0399.5+36.02+56.74%63.4862.750.0299.7693.82190 07617 813 8751 939
VTBU ETF25.02.2022 23:50:0380.06+6.26+8.48%73.884.9871.0497.3483.58115 5259 719 1681 955
VTBY ETF25.02.2022 23:50:0370−12.13−14.77%82.1393.7952.1593.7970.97122 4268 025 7261 669
WIMB ETF20.05.2022 18:45:01118.9−0.92−0.77%119.82119.9118.88120119.1236 8564 390 0752 158
WIMF ETF20.05.2022 18:45:0167.39−1.24−1.81%68.6368.9267.1969.368.0313 467916 106305
WIMG ETF20.05.2022 18:50:060.9499−0.0177−1.83%0.96760.97330.90320.97670.931269 520 02464 735 2129 126
WIMM ETF20.05.2022 18:50:061.1486+0.0003+0.03%1.14831.14861.14861.14881.1486195 475 840224 529 956124 577
WIMX ETF20.05.2022 18:48:0793.25−1.9−2.00%95.1595.1592.696.193.9187 23917 584 1922 829
Yandex clA20.05.2022 18:55:231 646−59−3.46%1 7051 7221 6001 733.41 660.6261 098434 944 60816 471
АБЗ-1 1Р0120.05.2022 18:48:3289.17−1.02−1.13%90.1990.0188.2990.3389.443 0652 741 209160
АБЗ-1 1Р0220.05.2022 18:50:0287.41−0.59−0.67%8887.886.1188.1686.94310269 50760
АбрауДюрсо20.05.2022 18:50:03176.5−2.5−1.40%179180175180176.521 1003 724 785483
АвАгроБ1P120.05.2022 18:40:04N/A70.01N/AN/AN/AN/A000
АвАгроБ1P220.05.2022 18:40:0491.5+1+1.10%90.590.690.691.591.0732 7323
Авангрд-ао20.05.2022 18:50:03875−35−3.85%910910870910885296261 22592
АВНГРДБ1P220.05.2022 18:17:55N/A100N/AN/AN/AN/A000
АВТОБФ БП120.05.2022 18:40:0489−2−2.20%9186868987.43618540 3004
АВТОБФ БП220.05.2022 18:50:0184.3−2.8−3.21%87.184.3984.2984.3984.31136114 66238
АВТОБФ БП320.05.2022 18:40:0587−3.65−4.03%90.6590.6486.0190.6487.036052 2157
АВТОДОМ1Р120.05.2022 18:50:0375.99−0.99−1.29%76.9877.9675.4877.9675.9178135 10229
Автодор2Р120.05.2022 18:48:3170.02−44.98−39.11%11567.7167.71118.9885.5732 5673
Автодор2Р520.05.2022 18:48:3195.8+0.1+0.10%95.794.894.895.895.663731 8545
Автодор3Р120.05.2022 18:45:0483.16−2.83−3.29%85.9983.328285.9983.66466376 19285
Автодор4Р120.05.2022 18:50:0287.98−0.01−0.01%87.9987.9887.9887.9887.9821 7602
Автодор4Р520.05.2022 18:50:0398.2−0.8−0.81%9998.5398.1798.798.213 1763 119 16620
АЗБУКАВКП120.05.2022 18:50:0197.46−0.28−0.29%97.7498.0897.0298.0897.384 7144 590 674240
Азимут 0121.02.2022 09:56:37N/AN/AN/AN/AN/AN/A000
АйДиКоле0120.05.2022 18:50:0275.36+0.01+0.01%75.3575.3375.0175.3675.11315236 59318
АйДиКоле0220.05.2022 18:48:3394.31−0.69−0.73%9595.7594.3195.7594.943028 48114
АйДиЭф0320.05.2022 18:48:0384.49+1.22+1.47%83.2783.2383.1184.4983.451 4181 183 271175
АйДиЭфБ0220.05.2022 18:50:0492+1.8+2.00%90.290.289.696.490.272 0611 860 45985
АИЖ11А1/1219.05.2022 11:30:36N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1320.05.2022 10:30:32N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1220.05.2022 17:48:22N/A100N/AN/AN/AN/A000
АИЖ11А2/1320.05.2022 10:30:32N/A100N/AN/AN/AN/A000
АИЖК-13 А220.05.2022 15:59:23N/A129.2N/AN/AN/AN/A000
АИЖК14-2А320.05.2022 15:59:55N/A125.39N/AN/AN/AN/A000
АИЖК14-3А120.05.2022 10:30:33N/AN/AN/AN/AN/AN/A000
АИЖК14-3А226.04.2022 13:18:45N/AN/AN/AN/AN/AN/A000
АИЖК2014А320.05.2022 16:00:18N/A105N/AN/AN/AN/A000
АйсCтим ао20.05.2022 18:50:030.05900%0.0590.060.0570.06050.0594 514 600265 933593
АйТеко1Р0120.05.2022 10:30:33N/A101N/AN/AN/AN/A000
АКБАРС 1Р120.05.2022 10:30:33N/AN/AN/AN/AN/AN/A000
АкБрс-Инв28.09.2021 14:51:28N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АквилонЛP120.05.2022 18:50:0283.5−0.5−0.60%8484.283.4984.283.735041 86414
Акрон20.05.2022 18:50:0317 868−402−2.20%18 27018 38017 77018 50018 1265 05591 623 6122 060
Акрон Б1P120.05.2022 18:50:0097.25+0.25+0.26%9797.2497.2497.2597.2432 9172
Акрон Б1P220.05.2022 18:50:0091.88+4.28+4.89%87.691.9591.8891.9591.9332 7582
Акрон Б1P320.05.2022 18:50:0195.9−0.04−0.04%95.9496.1995.7396.9595.94403386 65148
АкцииРоста20.05.2022 18:45:01252−8−3.08%260257247257251399 80217
АЛРОСА ао20.05.2022 18:55:2374−3.28−4.24%77.2877.573.3377.8574.638 256 110617 592 12927 782
АЛРОСА Б0320.05.2022 18:50:0191.61−0.1−0.11%91.7192.3185.9492.3190.9910191 90520
АЛРОСА Б0420.05.2022 18:40:34N/A93.98N/AN/AN/AN/A000
АЛРОСА Б0520.05.2022 18:40:04N/A92N/AN/AN/AN/A000
АЛРОСА Б0620.05.2022 18:40:04N/A93N/AN/AN/AN/A000
АЛРОСА Б0720.05.2022 18:50:0188.0900%88.0988.098788.187.81204179 14239
АЛЬФА БО3920.05.2022 18:48:08N/A91.99N/AN/AN/AN/A000
АЛЬФА БО4020.05.2022 18:48:0887.75−2.15−2.39%89.986.0486.0490.2486.491412 1095
АЛЬФАБ2Р1020.05.2022 18:50:0290+0.11+0.12%89.8990.2989.8990.2989.97514462 46130
АЛЬФАБ2Р1120.05.2022 18:50:0290.12−0.06−0.07%90.1890.0190.0190.3790.1710897 38524
АЛЬФАБ2Р1220.05.2022 18:50:0290.45+0.06+0.07%90.3990.3790.3790.6790.451 1901 076 29835
АЛЬФАБ2Р1320.05.2022 10:30:56N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1420.05.2022 18:50:0294.01−0.16−0.17%94.1794.0193.2794.0193.98130122 17021
АЛЬФАБ2Р1520.05.2022 10:30:56N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1620.05.2022 18:50:0397.12−0.43−0.44%97.5596.9496.4997.4696.541 7631 702 00579
АЛЬФАБ2Р1720.05.2022 16:50:46N/AN/AN/AN/AN/AN/A000
АЛЬФА-Б2Р320.05.2022 18:50:0199.36−0.14−0.14%99.599.3299.2599.5399.318 0768 020 676143
АЛЬФА-Б2Р520.05.2022 18:48:3198.78+0.12+0.12%98.6698.6698.598.9298.6311 95211 788 128280
АЛЬФА-Б2Р820.05.2022 18:50:0290.5−0.19−0.21%90.6990.129091.0190.275 2704 757 25565
АЛЬФА-Б2Р920.05.2022 18:48:3290.43−0.07−0.08%90.590.499090.590.15294265 04034
АльфаБО-1320.05.2022 18:50:0094.05−4.84−4.89%98.8994.0594.0594.0594.0519411
АльфаБО-1520.05.2022 18:50:0085.45−11.55−11.91%9785.4585.4585.4585.4518551
АльфаБО-1720.05.2022 18:48:08N/A99.96N/AN/AN/AN/A000
АльфаБО-1820.05.2022 18:48:0894.85−0.79−0.83%95.6495.1594.3195.6895.2110 5029 998 73069
АльфаБО-2020.05.2022 18:45:0491.52−0.4−0.44%91.9291.5691.5291.5691.5532 7462
АльфаБО-2120.05.2022 18:48:0891.5−0.3−0.33%91.891.5191.591.5191.510293 3303
АльфаБО-2220.05.2022 18:40:04N/A89.4N/AN/AN/AN/A000
АЛЬФА-БС0120.05.2022 18:40:0470−15−17.65%857070707017 000 0001
АльфаЛБ0120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
АПРИФП 0520.05.2022 18:50:0271−1.2−1.66%72.272.27172.271.472 9482 106 82974
АПРИФП БП220.05.2022 18:50:0499−0.42−0.42%99.4299.498.599.599.074 4541 103 158139
АПРИФП БП320.05.2022 18:48:0397.43−0.84−0.85%98.279896.598.2997.391 788870 666108
АПРИФП БП420.05.2022 18:50:0487.38−3.12−3.45%90.592.7886.292.7888.97745662 79777
Апт36,61P120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
Апт36,62P120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
Аптеки36и620.05.2022 18:50:0312.36−0.11−0.88%12.4712.46412.3212.58412.482329 5504 113 7381 259
АРАГОН БП120.05.2022 10:30:57N/A101.5N/AN/AN/AN/A000
АРАГОН БП220.05.2022 10:30:57N/A101N/AN/AN/AN/A000
АРАГОН об20.05.2022 10:30:57N/A102N/AN/AN/AN/A000
Арендбизн620.05.2022 17:48:19N/A300 000N/AN/AN/AN/A000
АРЕНЗАПРО120.05.2022 18:50:0496+0.51+0.53%95.4996.99596.995.87264253 08919
Арсагера20.05.2022 18:48:475.7200%5.725.725.685.745.713 70021 13916
АрсагераФА20.05.2022 10:17:48N/A15 300N/AN/AN/AN/A000
АС ФИН1Р113.05.2022 13:43:2110000%1001001001001003 9203 920 0001
АСКО ао02.12.2021 18:50:053.58−0.32−8.21%3.93.983.323.983.643 665 50013 317 6302 020
АСПЭКДом0120.05.2022 18:48:3387.51−0.51−0.58%88.0289.698489.887.57149130 48526
АстрЭнСб20.05.2022 18:50:030.74−0.0285−3.71%0.76850.740.740.7650.748575 00056 13624
АТОМ БП0120.05.2022 18:50:0293.99−0.21−0.22%94.291.5791.5794.6293.917671 37517
Атомстр 0120.05.2022 18:50:0185.49−0.18−0.21%85.6785.7683.0385.7685.137261 29124
Атомэнпр0120.05.2022 18:50:0289.52+0.62+0.70%88.989.2789.2789.5389.4465 3664
АшинМЗ БО120.05.2022 18:50:0086.91+0.21+0.24%86.786.786.5188.4486.55490424 08928
АшинскийМЗ20.05.2022 18:50:0321.21−0.525−2.42%21.73521.79521.11522.421.625725 00015 676 541891
Аэрофл БО120.05.2022 18:48:1984.54+0.04+0.05%84.584.9484.4884.9984.614 41312 193 363185
Аэрофлот20.05.2022 18:50:0329.32−0.24−0.81%29.5629.5629.1429.9829.43 784 240111 267 73610 311
Аэрфью1Р0120.05.2022 18:50:0482+0.39+0.48%81.61818182.581.89226185 06251
Аэрфью2Р0120.05.2022 18:48:0375.55−3.95−4.97%79.579.2675.0179.2676.26151115 14634
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БалтЛизБП220.05.2022 18:50:0199.7+0.45+0.45%99.2598.998.999.9799.695 397807 039186
БалтЛизБП320.05.2022 18:48:3288.01−0.24−0.27%88.2588.2687.7188.3188.011 126991 01430
БалтЛизБП420.05.2022 18:50:0287.02−1.55−1.75%88.5787.5485.7388.9387.21 143996 74872
БанкГПБ1Р120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р220.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
БашИнСв ао20.05.2022 13:27:11N/A8.67N/AN/AN/AN/A000
БашИнСв ап20.05.2022 18:48:287−0.12−1.69%7.127.116.957.116.9819 100133 32553
Башкорт2020.05.2022 18:48:32N/A90.23N/AN/AN/AN/A000
Башкорт2120.05.2022 18:48:32N/A89N/AN/AN/AN/A000
Башнефт ао20.05.2022 18:50:03997.5−8.5−0.84%1 0061 0059901 009.59992 0542 051 492325
Башнефт ап20.05.2022 18:50:03743−4−0.54%747747743753.5744.540 84330 412 6881 006
Башнефть0620.05.2022 18:48:0896.81+0.71+0.74%96.198.19598.196.41362349 02138
Башнефть0720.05.2022 18:48:0898.69+0.04+0.04%98.6596.696.5798.798.621 4761 455 61514
Башнефть0820.05.2022 18:50:0096.49+0.11+0.11%96.3897.1695.997.1796.399389 64521
Башнефть0920.05.2022 18:50:0098.45+0.05+0.05%98.498.6898.4598.6998.522423 6454
БашнфБ1P1R20.05.2022 12:46:16N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R20.05.2022 10:36:49N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R20.05.2022 16:05:26N/AN/AN/AN/AN/AN/A000
БашнфтБО1020.05.2022 16:05:45N/AN/AN/AN/AN/AN/A000
БашнфтБО220.05.2022 10:31:21N/AN/AN/AN/AN/AN/A000
БашнфтБО320.05.2022 10:31:21N/AN/AN/AN/AN/AN/A000
БашнфтБО421.02.2022 09:53:50N/AN/AN/AN/AN/AN/A000
БашнфтБО520.05.2022 10:31:21N/A102.19N/AN/AN/AN/A000
БашнфтБО720.05.2022 16:06:20N/AN/AN/AN/AN/AN/A000
БашнфтБО820.05.2022 18:50:0098.6+1.49+1.53%97.1197.1397.1398.8897.57380370 78040
БашнфтБО920.05.2022 15:06:46N/A106.8N/AN/AN/AN/A000
БДеньги-0220.05.2022 18:50:0482.33+0.53+0.65%81.88280.5582.3481.63809660 38451
БДеньги-0320.05.2022 18:50:04100.03−0.22−0.22%100.25100.15100.03100.2100.08490490 40143
БДеньги1Р120.05.2022 18:48:0399.27−0.23−0.23%99.598.9198.7499.7699.321 318621 790137
Беларусь0320.05.2022 18:48:5498.3−0.09−0.09%98.3998.3798.1598.698.234 3954 317 158272
Беларусь0420.05.2022 18:50:0198.28−0.07−0.07%98.3598.7598.1198.7598.25 2295 134 741320
Беларусь0720.05.2022 18:48:3185.49−0.43−0.50%85.9285.9185.185.9185.314 7924 088 172406
БелгОб201720.05.2022 18:50:0095−0.77−0.80%95.77959595953323 5132
БелОб3401220.05.2022 18:50:0196.3−1.46−1.49%97.7695.8295.8296.395.995754 7143
БелОб3401320.05.2022 18:48:31N/A99N/AN/AN/A94.85000
БелОб3401420.05.2022 18:50:0189.19+0.2+0.22%88.9989.0989.0989.1989.133 8143 399 2525
БелОб3401520.05.2022 18:48:3293−1.9−2.00%94.987.8187.819388.964540 0343
БелОб3401620.05.2022 18:50:0296.99+6.99+7.77%9088.9988.1596.9993.813320 4327
Белон ао20.05.2022 18:50:0310.635−0.1−0.93%10.73510.7710.2210.9510.7172 6001 846 483272
Белуга ао20.05.2022 18:50:032 489−71−2.77%2 5602 5752 4502 6072 51214 10535 429 8812 432
БелугаБП120.05.2022 18:50:0099.36−0.61−0.61%99.9799.0599.0599.8699.31730362 47111
БелугаБП220.05.2022 18:48:3795.4−1.1−1.14%96.596.8595.496.8596.34303291 89971
БелугаБП320.05.2022 18:48:3193.9−0.23−0.24%94.1393.993.793.993.72398373 01724
БелугаБП420.05.2022 18:50:0286.7500%86.7587.7985.8187.7986.758 5457 412 46563
БизНед 1Р120.05.2022 18:48:3285.27−0.02−0.02%85.2984.684.0185.2784.31168141 64510
БизНед 1Р220.05.2022 15:33:44N/AN/AN/AN/AN/AN/A000
БинФарм1P120.05.2022 18:48:3394−0.49−0.52%94.4994.4693.5694.4693.891 3021 222 45456
БифТек1P120.05.2022 18:48:3290.21−0.73−0.80%90.9490.2190.0290.9490.41269243 20057
БКЕ БО 1P320.05.2022 18:48:3194−1.29−1.35%95.2994.339494.794.35579546 29481
БКС Основа20.05.2022 18:45:01259.400%259.4257.2256.8259.42595 8851 524 58877
БКС РосАкц20.05.2022 18:45:01325−9.5−2.84%334.5336.5322.5337328.519 8536 523 036246
БКСXXIIвек20.05.2022 18:45:01281.6−15−5.06%296.6299.8268.6299.8276.86 0851 684 695209
БКСБ1Р-0120.05.2022 18:50:0269.2+0.01+0.01%69.196660.0569.2166.982516 74512
БКСБ1Р-0220.05.2022 16:40:42N/A90.79N/AN/AN/AN/A000
БКСБ1Р-0320.05.2022 16:41:20N/AN/AN/AN/AN/AN/A000
БКСДрагМет25.02.2022 18:45:03266−24−8.28%290282.5250.5282.5268.523 4806 299 691131
БКСИмперия20.05.2022 18:45:01307−8.4−2.66%315.4309299.6310.8303.219 0725 781 822245
БКСПерспек20.05.2022 18:45:01345.6−13−3.63%358.6353.8326353.83336 1332 042 626135
Боржоми1Р120.05.2022 18:48:3267.3−1.19−1.74%68.4969.7963.037066.487 4484 951 636655
БрайтФ БП120.05.2022 18:48:31100.1+0.16+0.16%99.9499.799.7100.199.855251 9242
Брус 1P0120.05.2022 18:50:0195.49−0.47−0.49%95.9696949695.186 3676 060 261372
Брус 1P0220.05.2022 18:50:0284.66−0.29−0.34%84.9584.9583.2484.9584.393 2202 717 502335
Брус 2P0120.05.2022 18:48:3388.43−1.16−1.29%89.5989.6487.5589.6488.211 1581 021 48374
БСК 1P120.05.2022 18:48:0897.71−0.04−0.04%97.7598.4797.198.4897.542 7822 035 22480
БСК 1Р-0220.05.2022 18:48:3284.1+0.5+0.60%83.684.3683.7284.3884.02376315 91031
БСП ао20.05.2022 18:50:0363−2.56−3.90%65.5665.5662.0167.2865.05247 59016 106 5211 930
БСП ап20.05.2022 18:50:0313.85+0.15+1.09%13.713.7513.7514.5514.0590 4001 271 305215
БурЗолото20.05.2022 18:48:38935+2+0.21%933946929961944682644 114152
БЭЛТИ БОП220.05.2022 18:50:0490−0.92−1.01%90.9289.8289.8290.1690.046242 93010
БЭЛТИ БОП320.05.2022 18:48:0386.98−0.2−0.23%87.1885.2985.2586.9986.045244 74019
БЭЛТИ БОП420.05.2022 18:48:0384−0.02−0.02%84.0291.1781.0291.1784.533025 35811
Варьеган20.05.2022 18:48:491 437−13−0.90%1 4501 4491 4251 4501 4405680 63926
Варьеган-п20.05.2022 18:45:04659−2−0.30%66166465066565715098 52131
ВБРР 1P-0320.05.2022 16:45:07N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0420.05.2022 18:48:32N/A94.5N/AN/AN/AN/A000
ВБРР 1P-0520.05.2022 18:40:04N/A97.48N/AN/AN/AN/A000
ВертолетБ120.05.2022 16:46:19N/A109.8N/AN/AN/AN/A000
ВертолетБ220.05.2022 18:50:009700%979797979721 9401
ВертолетБ320.05.2022 17:55:30N/A107N/AN/AN/AN/A000
ВертолетБ420.05.2022 16:49:35N/A105N/AN/AN/AN/A000
ВИМИнМсБир20.05.2022 18:45:016 060−110−1.78%6 1706 1556 0606 1606 1001697 5806
ВИМФондАкц20.05.2022 18:45:0133.95−0.75−2.16%34.734.8533.834.8534.317 360595 39630
ВИМФондКаз20.05.2022 18:45:0166.55−0.55−0.82%67.166.766.567.166.72 680178 73467
ВИМФондСбN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ВИС Ф БП0120.05.2022 18:50:0281.56−0.59−0.72%82.1582.1980.4182.1981.351 2351 004 625108
ВИС Ф БП0220.05.2022 18:50:0277.49−3.79−4.66%81.2883.8575.0283.8577.394 0393 125 686194
ВитаЛ 1Р0120.05.2022 18:50:0284.5−0.05−0.06%84.5584.4483.0886.2784.061 101925 524116
ВитаЛ 1Р0220.05.2022 18:50:0278.5−1.29−1.62%79.7979.7976.5380.3978.53210164 90335
ВитаЛ 1Р0320.05.2022 18:50:0280−0.4−0.50%80.484.4879.584.4980.22218174 88341
ВитаЛайнБ120.05.2022 18:50:0194.99+0.97+1.03%94.0294.5493.5695.7194.19274258 07932
ВлгОб3500720.05.2022 18:45:0494.59+0.03+0.03%94.5693.1293.1295.494.474 1243 116 672105
ВолгСпорт211.01.2022 17:42:12N/A100N/AN/AN/AN/A000
ВолгЭнСб20.05.2022 18:48:144.155+0.415+11.10%3.743.9053.7454.644.25591 0002 512 080283
ВолгЭнСб-п20.05.2022 18:50:041.885−0.06−3.08%1.9451.9551.8552.192.055866 0001 779 315237
ВСИА2012 Б20.05.2022 17:01:06N/AN/AN/AN/AN/AN/A000
ВсИнстрБО220.05.2022 18:50:0197.5+0.15+0.15%97.3597.5797.197.5797.4328319 48331
ВсИнстрБО320.05.2022 18:48:3287.52−0.44−0.50%87.9688.968788.9687.751 9021 669 08079
ВсИнстрБО420.05.2022 18:50:0293.85−0.15−0.16%9493.8593.8593.8593.8398 4477
ВСК 1P-01R20.05.2022 18:48:32N/A80.39N/AN/AN/AN/A000
ВСК 1P-02R20.05.2022 18:50:0292.27+4.27+4.85%8889.4789.4792.3890.052623 41310
ВСМПО-АВСМ20.05.2022 18:50:0457 180−120−0.21%57 30057 30057 12057 84057 50036120 753 900222
ВТБ ао20.05.2022 18:50:040.018875−0.000295−1.54%0.019170.0192950.0187250.019390.0189720 766 170 000393 890 04926 818
ВТБ Б1-10020.05.2022 18:50:0295.01+0.01+0.01%9595.0195.0195.0195.0119501
ВТБ Б1-10120.05.2022 18:39:40N/A76.58N/AN/AN/AN/A000
ВТБ Б1-10220.05.2022 18:48:3280+1+1.27%798080808021 6001
ВТБ Б1-10320.05.2022 18:50:0296.98+3.38+3.61%93.694.5194.5196.9894.92120113 9054
ВТБ Б1-10420.05.2022 18:40:04N/A55.9N/AN/AN/AN/A000
ВТБ Б1-10520.05.2022 18:50:0297−1.3−1.32%98.396.9896.989796.985250 4302
ВТБ Б1-10620.05.2022 18:50:0296.01+6.13+6.82%89.8896.0196.0196.0196.0119601
ВТБ Б1-10720.05.2022 18:39:40N/A77.5N/AN/AN/AN/A000
ВТБ Б1-10820.05.2022 18:40:04N/A90.8N/AN/AN/AN/A000
ВТБ Б1-10920.05.2022 18:48:32N/A92.81N/AN/AN/AN/A000
ВТБ Б1-11020.05.2022 18:40:04N/A92.51N/AN/AN/AN/A000
ВТБ Б1-11120.05.2022 18:40:04N/A91.5N/AN/AN/AN/A000
ВТБ Б1-11220.05.2022 18:50:0091.42−0.01−0.01%91.4391.591.4291.591.4498 2292
ВТБ Б1-11320.05.2022 18:50:0091.02−2.98−3.17%9491.5191.0291.5191.099485 6273
ВТБ Б1-11520.05.2022 18:40:04N/A91.62N/AN/AN/AN/A000
ВТБ Б1-11720.05.2022 18:48:08N/A90N/AN/AN/AN/A000
ВТБ Б1-11920.05.2022 18:40:04N/A89.8N/AN/AN/AN/A000
ВТБ Б1-12020.05.2022 18:40:04N/A54.3N/AN/AN/AN/A000
ВТБ Б1-12120.05.2022 11:52:17N/A53.65N/AN/AN/AN/A000
ВТБ Б1-12220.05.2022 11:52:17N/A57.5N/AN/AN/AN/A000
ВТБ Б1-12320.05.2022 18:39:40N/A84.2N/AN/AN/AN/A000
ВТБ Б1-12420.05.2022 18:48:0893+1+1.09%9292.592.59392.9510597 6002
ВТБ Б1-12620.05.2022 18:40:04N/A88.06N/AN/AN/AN/A000
ВТБ Б1-12720.05.2022 18:39:40N/A65.54N/AN/AN/AN/A000
ВТБ Б1-12920.05.2022 18:39:40N/A57N/AN/AN/AN/A000
ВТБ Б1-13020.05.2022 18:50:0399.26−0.22−0.22%99.4899.598.0299.599.231 3701 359 48064
ВТБ Б1-13320.05.2022 18:40:05N/A90.2N/AN/AN/AN/A000
ВТБ Б1-13620.05.2022 18:40:05N/A99.94N/AN/AN/AN/A000
ВТБ Б1-13720.05.2022 18:39:40N/A48.72N/AN/AN/AN/A000
ВТБ Б1-13820.05.2022 18:39:40N/A55.05N/AN/AN/AN/A000
ВТБ Б1-14120.05.2022 10:43:44N/A74.56N/AN/AN/AN/A000
ВТБ Б1-14220.05.2022 18:39:40N/A58.45N/AN/AN/AN/A000
ВТБ Б1-14320.05.2022 18:39:40N/A85N/AN/AN/AN/A000
ВТБ Б1-14820.05.2022 18:39:40N/A85N/AN/AN/AN/A000
ВТБ Б1-14920.05.2022 18:40:05N/A91.49N/AN/AN/AN/A000
ВТБ Б1-15220.05.2022 16:06:32N/A92N/AN/AN/AN/A000
ВТБ Б1-15320.05.2022 17:56:47N/A52.36N/AN/AN/AN/A000
ВТБ Б1-15420.05.2022 18:40:05N/A57.25N/AN/AN/AN/A000
ВТБ Б1-15720.05.2022 16:35:53N/A89.99N/AN/AN/AN/A000
ВТБ Б1-15820.05.2022 18:50:0265.5−6.5−9.03%7265.565.565.565.57045 8501
ВТБ Б1-15920.05.2022 14:36:28N/A73.04N/AN/AN/AN/A000
ВТБ Б1-16220.05.2022 18:40:05N/A88.88N/AN/AN/AN/A000
ВТБ Б1-16520.05.2022 18:48:32N/A87.51N/AN/AN/AN/A000
ВТБ Б1-16620.05.2022 16:48:45N/A65.08N/AN/AN/AN/A000
ВТБ Б1-16720.05.2022 18:40:05N/A55.81N/AN/AN/AN/A000
ВТБ Б1-16820.05.2022 16:08:20N/A72.5N/AN/AN/AN/A000
ВТБ Б1-16920.05.2022 18:05:03N/A55N/AN/AN/AN/A000
ВТБ Б1-17020.05.2022 18:40:05N/A86.27N/AN/AN/AN/A000
ВТБ Б1-17120.05.2022 18:40:0567+6.71+11.13%60.2937.7237.726756.53419 2093
ВТБ Б1-17220.05.2022 16:49:22N/A64.5N/AN/AN/AN/A000
ВТБ Б1-17320.05.2022 18:40:05N/A85N/AN/AN/AN/A000
ВТБ Б1-17420.05.2022 10:48:43N/A88.47N/AN/AN/AN/A000
ВТБ Б1-17520.05.2022 10:50:03N/A93.32N/AN/AN/AN/A000
ВТБ Б1-17720.05.2022 18:40:05N/A84N/AN/AN/AN/A000
ВТБ Б1-17820.05.2022 18:40:04N/A78.5N/AN/AN/AN/A000
ВТБ Б1-17920.05.2022 18:40:04N/A85N/AN/AN/AN/A000
ВТБ Б1-18020.05.2022 14:41:19N/A70N/AN/AN/AN/A000
ВТБ Б1-18120.05.2022 18:40:04N/A74N/AN/AN/AN/A000
ВТБ Б1-18220.05.2022 18:40:047200%7272727272250180 0004
ВТБ Б1-18320.05.2022 14:49:41N/A87.8N/AN/AN/AN/A000
ВТБ Б1-18420.05.2022 18:40:04N/A56N/AN/AN/AN/A000
ВТБ Б1-18520.05.2022 18:45:59N/A52.38N/AN/AN/AN/A000
ВТБ Б1-18620.05.2022 18:05:08N/A80.55N/AN/AN/AN/A000
ВТБ Б1-18720.05.2022 10:48:34N/A79N/AN/AN/AN/A000
ВТБ Б1-18820.05.2022 11:01:46N/A98.94N/AN/AN/AN/A000
ВТБ Б1-18920.05.2022 11:27:27N/A67.99N/AN/AN/AN/A000
ВТБ Б1-19020.05.2022 18:40:04N/A123.74N/AN/AN/AN/A000
ВТБ Б1-19120.05.2022 11:52:09N/A69.9N/AN/AN/AN/A000
ВТБ Б1-19220.05.2022 18:40:04N/A69.9N/AN/AN/AN/A000
ВТБ Б1-19320.05.2022 11:56:03N/A95.14N/AN/AN/AN/A000
ВТБ Б1-19420.05.2022 12:30:49N/A94.96N/AN/AN/AN/A000
ВТБ Б1-19520.05.2022 18:48:08N/A100.99N/AN/AN/AN/A000
ВТБ Б1-19620.05.2022 18:40:04N/A97.47N/AN/AN/AN/A000
ВТБ Б1-19720.05.2022 18:40:04N/A85.27N/AN/AN/AN/A000
ВТБ Б1-19820.05.2022 11:11:53N/A77.16N/AN/AN/AN/A000
ВТБ Б1-19920.05.2022 11:51:14N/A68.01N/AN/AN/AN/A000
ВТБ Б1-20020.05.2022 18:40:04N/A69.45N/AN/AN/AN/A000
ВТБ Б1-20120.05.2022 18:39:40N/A83.72N/AN/AN/AN/A000
ВТБ Б1-20220.05.2022 11:27:27N/A57N/AN/AN/AN/A000
ВТБ Б1-20620.05.2022 11:32:23N/A68.8N/AN/AN/AN/A000
ВТБ Б1-20820.05.2022 11:07:51N/A73.44N/AN/AN/AN/A000
ВТБ Б1-21020.05.2022 18:48:3298.57+1.08+1.11%97.4998.5698.5698.5798.575150 2702
ВТБ Б1-21120.05.2022 11:12:29N/A91.35N/AN/AN/AN/A000
ВТБ Б1-21220.05.2022 11:13:04N/A86.06N/AN/AN/AN/A000
ВТБ Б1-21320.05.2022 18:40:05N/A79N/AN/AN/AN/A000
ВТБ Б1-21420.05.2022 18:05:43N/A86.09N/AN/AN/AN/A000
ВТБ Б1-21520.05.2022 11:17:00N/A99.5N/AN/AN/AN/A000
ВТБ Б1-21620.05.2022 18:40:01N/A41.37N/AN/AN/AN/A000
ВТБ Б1-21720.05.2022 18:39:40N/A48N/AN/AN/AN/A000
ВТБ Б1-21820.05.2022 18:05:23N/A73N/AN/AN/AN/A000
ВТБ Б1-21920.05.2022 11:10:55N/A84.39N/AN/AN/AN/A000
ВТБ Б1-22020.05.2022 18:04:33N/A60.5N/AN/AN/AN/A000
ВТБ Б1-22120.05.2022 18:40:05N/A67.2N/AN/AN/AN/A000
ВТБ Б1-22220.05.2022 18:40:05N/A93.16N/AN/AN/AN/A000
ВТБ Б1-22320.05.2022 15:32:54N/A89.71N/AN/AN/AN/A000
ВТБ Б1-22420.05.2022 18:48:326500%65656565655032 5004
ВТБ Б1-22520.05.2022 18:40:05N/A85N/AN/AN/AN/A000
ВТБ Б1-22620.05.2022 18:40:05N/A99.4N/AN/AN/AN/A000
ВТБ Б1-22820.05.2022 18:48:3299.49−0.06−0.06%99.5599.3498.999.5699.362 9692 949 97856
ВТБ Б1-22920.05.2022 18:50:0298.71+0.09+0.09%98.6298.6298.5898.7398.6818 75018 501 95094
ВТБ Б1-23020.05.2022 18:50:0297.94+0.2+0.20%97.7497.8797.5297.9697.6515 30614 945 58674
ВТБ Б1-23120.05.2022 18:48:3292.5−0.47−0.51%92.9792.9992.479392.81816757 29820
ВТБ Б1-23620.05.2022 18:40:05N/A93.75N/AN/AN/AN/A000
ВТБ Б1-23720.05.2022 11:20:15N/A99.5N/AN/AN/AN/A000
ВТБ Б1-23820.05.2022 18:40:05N/A59.5N/AN/AN/AN/A000
ВТБ Б1-23920.05.2022 18:40:05N/A57.5N/AN/AN/AN/A000
ВТБ Б1-24020.05.2022 18:40:05N/A70N/AN/AN/AN/A000
ВТБ Б1-24520.05.2022 11:23:01N/A50N/AN/AN/AN/A000
ВТБ Б1-24604.05.2022 11:59:29N/A75.61N/AN/AN/AN/A000
ВТБ Б1-24717.05.2022 11:24:51N/A99.5N/AN/AN/AN/A000
ВТБ Б1-24825.02.2022 10:00:03N/AN/AN/AN/AN/AN/A000
ВТБ Б1-24920.05.2022 09:50:05N/A99.5N/AN/AN/AN/A000
ВТБ Б1-25120.05.2022 18:50:0297.7+0.2+0.21%97.597.3497.3497.897.6113 63413 308 248132
ВТБ Б1-25220.05.2022 18:50:0297.89+0.28+0.29%97.6197.697.5197.9697.8822 65122 170 51845
ВТБ Б1-25320.05.2022 18:48:3397.46−0.08−0.08%97.5497.9597.3597.9597.465 7675 620 36168
ВТБ Б1-25920.05.2022 13:16:44N/A71.94N/AN/AN/AN/A000
ВТБ Б1-26020.05.2022 18:50:0262−3−4.62%6536.4136.416249.212813 7772
ВТБ Б1-26120.05.2022 13:43:20N/A99.5N/AN/AN/AN/A000
ВТБ Б1-26220.05.2022 18:40:05N/A93.55N/AN/AN/AN/A000
ВТБ Б1-26320.05.2022 11:26:07N/A59.69N/AN/AN/AN/A000
ВТБ Б1-26420.05.2022 18:48:3366.55−1.45−2.13%686866.556867.2821 3462
ВТБ Б1-26520.05.2022 11:34:47N/A82.56N/AN/AN/AN/A000
ВТБ Б1-26620.05.2022 18:48:3366+1.94+3.03%64.0665.162.86765.221 7911 168 12019
ВТБ Б1-26720.05.2022 11:28:52N/A59.39N/AN/AN/AN/A000
ВТБ Б1-26820.05.2022 17:30:15N/A77.99N/AN/AN/AN/A000
ВТБ Б1-27520.05.2022 18:40:0576.900%76.976.976.976.976.932 3071
ВТБ Б1-27620.05.2022 18:05:08N/A86.32N/AN/AN/AN/A000
ВТБ Б1-27820.05.2022 18:48:33N/A56N/AN/AN/AN/A000
ВТБ Б1-27920.05.2022 18:50:0264−1.01−1.55%65.0168.036468.0364.93106 4938
ВТБ Б1-28019.05.2022 11:36:14N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28120.05.2022 18:48:3395+4+4.40%919595959519501
ВТБ Б1-28220.05.2022 09:50:06N/A99.5N/AN/AN/AN/A000
ВТБ Б1-28317.05.2022 16:39:28N/A99.5N/AN/AN/AN/A000
ВТБ Б1-28420.05.2022 18:48:3369.4−0.89−1.27%70.2969.469.469.469.432 0821
ВТБ Б1-28620.05.2022 18:48:33104.69+0.18+0.17%104.51103.82103.81104.69103.82275285 5126
ВТБ Б1-28720.05.2022 16:14:33N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28813.05.2022 14:15:03N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-3020.05.2022 18:48:31N/A98.81N/AN/AN/AN/A000
ВТБ Б-1-4720.05.2022 18:48:31N/A91.3N/AN/AN/AN/A000
ВТБ Б-1-5120.05.2022 18:40:04N/A89N/AN/AN/AN/A000
ВТБ Б-1-5520.05.2022 18:40:04N/A80.15N/AN/AN/AN/A000
ВТБ Б-1-5620.05.2022 18:40:04N/A84N/AN/AN/AN/A000
ВТБ Б-1-5820.05.2022 11:19:19N/A84N/AN/AN/AN/A000
ВТБ Б-1-5920.05.2022 18:14:03N/A86N/AN/AN/AN/A000
ВТБ Б-1-6020.05.2022 18:16:37N/A99.98N/AN/AN/AN/A000
ВТБ Б-1-6120.05.2022 18:40:04N/A99.99N/AN/AN/AN/A000
ВТБ Б-1-6520.05.2022 16:18:49N/A88.76N/AN/AN/AN/A000
ВТБ Б-1-6620.05.2022 10:05:42N/A69.9N/AN/AN/AN/A000
ВТБ Б-1-6720.05.2022 12:12:18N/A83N/AN/AN/AN/A000
ВТБ Б-1-6820.05.2022 18:16:54N/A70.03N/AN/AN/AN/A000
ВТБ Б-1-6920.05.2022 18:40:04N/A50.82N/AN/AN/AN/A000
ВТБ Б-1-7020.05.2022 18:48:32106.14+1.91+1.83%104.23104.3104.3106.14105.124547 3033
ВТБ Б-1-7120.05.2022 18:50:0152.56+0.06+0.11%52.552.5652.5652.5652.5615261
ВТБ Б-1-7220.05.2022 18:50:01100+0.49+0.49%99.511001001001009090 0001
ВТБ Б-1-7320.05.2022 18:48:32N/A89N/AN/AN/AN/A000
ВТБ Б-1-7420.05.2022 18:40:50N/A104.85N/AN/AN/AN/A000
ВТБ Б-1-7520.05.2022 16:41:52N/A83N/AN/AN/AN/A000
ВТБ Б-1-7620.05.2022 18:50:0198.71+0.61+0.62%98.198.5798.569998.63284280 1085
ВТБ Б-1-7720.05.2022 18:48:32N/A73N/AN/AN/AN/A000
ВТБ Б-1-7820.05.2022 18:48:32N/A101.99N/AN/AN/AN/A000
ВТБ Б-1-7919.05.2022 13:40:12N/A107.21N/AN/AN/AN/A000
ВТБ Б-1-8020.05.2022 18:48:32N/A98.85N/AN/AN/AN/A000
ВТБ Б-1-8120.05.2022 16:42:27N/A70N/AN/AN/AN/A000
ВТБ Б-1-8220.05.2022 11:53:35N/A84N/AN/AN/AN/A000
ВТБ Б-1-8320.05.2022 16:19:49N/A62.71N/AN/AN/AN/A000
ВТБ Б-1-8420.05.2022 18:40:04N/A98.97N/AN/AN/AN/A000
ВТБ Б-1-8620.05.2022 18:50:0180.49−0.71−0.87%81.281.4980.4981.4980.91338273 4817
ВТБ Б-1-8720.05.2022 18:40:04N/A97.5N/AN/AN/AN/A000
ВТБ Б-1-8820.05.2022 18:40:27N/A98.99N/AN/AN/AN/A000
ВТБ Б-1-8920.05.2022 16:43:27N/A93.42N/AN/AN/AN/A000
ВТБ Б-1-9020.05.2022 18:40:04N/A67.68N/AN/AN/AN/A000
ВТБ Б-1-9120.05.2022 18:48:32N/A95.67N/AN/AN/AN/A000
ВТБ Б-1-9220.05.2022 13:40:12N/A78.13N/AN/AN/AN/A000
ВТБ Б-1-9320.05.2022 18:40:04N/A72.81N/AN/AN/AN/A000
ВТБ Б-1-9420.05.2022 17:40:01N/A95.64N/AN/AN/AN/A000
ВТБ Б-1-9520.05.2022 18:48:3296.5+0.5+0.52%9696.596.596.596.53028 9501
ВТБ БО-3020.05.2022 18:50:0094.11−0.89−0.94%9594.8992.49592.462 5182 328 14837
ВТБ БО-4320.05.2022 18:50:0099.21−0.13−0.13%99.349998.9999.2799.197574 39316
ВТБ Т2-320.05.2022 10:20:51N/A62N/AN/AN/AN/A000
ВТБРКС0120.05.2022 18:48:3281.75+0.71+0.88%81.0481.0380.4181.9981.5224 57620 035 233567
ВТБСУБ1-1026.04.2022 10:59:26N/A96.9614N/AN/AN/AN/A000
ВТБСУБ1-1120.05.2022 18:40:05N/A63.98N/AN/AN/AN/A000
ВТБСУБ1-1220.05.2022 18:40:05N/A85.1N/AN/AN/AN/A000
ВТБСУБ1-1320.05.2022 15:36:51N/A83N/AN/AN/AN/A000
ВТБСУБ1-820.05.2022 13:30:13N/A52N/AN/AN/AN/A000
ВТБСУБ1-920.05.2022 18:40:05N/A49N/AN/AN/AN/A000
ВТБСУБТ1-120.05.2022 18:48:3248.8999+3.8999+8.67%4548.899948.899948.899948.899914 577 2581
ВТБСУБТ1-220.05.2022 18:40:05N/A45N/AN/AN/AN/A000
ВТБСУБТ1-319.05.2022 11:22:22N/A84N/AN/AN/AN/A000
ВТБСУБТ1-417.05.2022 14:29:45N/A101.1N/AN/AN/AN/A000
ВТБСУБТ1-520.05.2022 18:48:3259.55+0.53+0.90%59.0259.9959.556059.89529 943 0005
ВТБСУБТ1-620.05.2022 18:40:05N/A93.5N/AN/AN/AN/A000
ВТБСУБТ2-120.05.2022 18:40:05N/A62N/AN/AN/AN/A000
ВТБСУБТ2-220.05.2022 09:54:00N/A80N/AN/AN/AN/A000
ВХЗ-ао20.05.2022 18:50:0470.1+0.05+0.07%70.057169.571.15704 670326 88583
ВЦЗ 1P1R20.05.2022 18:50:0199.3−0.15−0.15%99.4599.8699.399.8699.4197195 8168
ВыбСудЗ ао20.05.2022 18:48:274 280−55−1.27%4 3354 4454 2804 5404 35528121 92018
ВыбСудЗ ап20.05.2022 18:48:474 520+60+1.35%4 4604 5204 5204 6404 56025114 24025
ВымпелКБО220.05.2022 17:06:25N/AN/AN/AN/AN/AN/A000
ВымпелКБО320.05.2022 18:40:03N/A99N/AN/AN/AN/A000
ВЭБ 1P-1320.05.2022 17:47:11N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1420.05.2022 17:47:51N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1720.05.2022 18:50:0196.19+0.24+0.25%95.9595.7595.0796.295.961 4151 357 85947
ВЭБ 1P-1920.05.2022 18:48:3280.97+0.61+0.76%80.3680.4180.2680.9780.281 3091 050 87117
ВЭБ 1P-2120.05.2022 18:48:3292.97+0.31+0.33%92.6692.7592.5392.9792.7310 5389 772 09427
ВЭБ ПБО1Р120.05.2022 17:50:02N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р820.05.2022 16:38:41N/A95N/AN/AN/AN/A000
ВЭБ.РФ 1820.05.2022 18:16:12N/A94.84N/AN/AN/AN/A000
ВЭБ.РФ 1920.05.2022 18:48:0895.86−3.17−3.20%99.0383.4483.4495.8684.483630 4114
ВЭБ.РФ 2120.05.2022 18:40:03N/A99.97N/AN/AN/AN/A000
ВЭБ1P-1820.05.2022 18:48:3185+0.18+0.21%84.8285.0984.2385.0984.921512 7385
ВЭБ1P-2020.05.2022 17:52:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2220.05.2022 18:48:3291.38+0.29+0.32%91.0990.9990.491.3891.255 62650 730 13652
ВЭБ1P-23В20.05.2022 18:48:3294−3−3.09%9797949796.6715904 8457
ВЭБ1P-2420.05.2022 17:53:19N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2520.05.2022 17:53:34N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2620.05.2022 18:48:3286.2+0.06+0.07%86.1486.0185.4686.286.0611699 83423
ВЭБ1P-2820.05.2022 17:59:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2920.05.2022 18:48:32N/A81.92N/AN/AN/AN/A000
ВЭБ1P-30В20.05.2022 18:50:0293−0.0386−0.04%93.038693939393158 0351
ВЭБ1P-К10420.05.2022 18:00:22N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К10520.05.2022 18:50:0297.99+0.49+0.50%97.597.9997.9997.9997.99109 7991
ВЭБ1P-К10620.05.2022 18:48:32N/A98.25N/AN/AN/AN/A000
ВЭБ1P-К11620.05.2022 18:48:32N/A99N/AN/AN/AN/A000
ВЭБ1P-К39920.05.2022 18:50:0398.47−0.02−0.02%98.4998.4798.4798.4798.4776 8931
ВЭБP-3120.05.2022 18:50:0299.9700%99.9799.9899.9799.9899.9898 9982
ВЭБUSD1P-119.05.2022 15:17:32N/A99.85N/AN/AN/AN/A000
ВЭББНКР 0120.05.2022 18:50:0479.82+0.52+0.66%79.379.8579.0680.0979.79467372 61240
ВЭБлиз2Р-120.05.2022 18:10:40N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0120.05.2022 18:10:59N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0420.05.2022 18:11:15N/A101.25N/AN/AN/AN/A000
ВЭБлизБ0520.05.2022 18:40:03N/A100.99N/AN/AN/AN/A000
ВЭБлизБ0620.05.2022 18:40:03N/A95.99N/AN/AN/AN/A000
ВЭБлизБ0720.05.2022 18:40:03N/A98.94N/AN/AN/AN/A000
ВЭБлизБ0920.05.2022 18:14:46N/AN/AN/AN/AN/AN/A000
ВЭБПБО1Р1120.05.2022 18:15:13N/AN/AN/AN/AN/AN/A000
ГАЗ ао20.05.2022 18:48:17345.5−6−1.71%351.5351.5345.5352.535012042 01011
ГАЗ ап20.05.2022 18:48:44245.5−7−2.77%252.5249.5245.5251.524928069 65016
ГАЗКОН-ао18.02.2022 13:52:35N/A295N/AN/AN/AN/A000
Газпнф1P2R20.05.2022 18:25:55N/AN/AN/AN/AN/AN/A000
Газпнф1P3R20.05.2022 18:47:1698+0.1+0.10%97.998.0897.8998.0897.9414 82514 519 250284
Газпнф1P4R20.05.2022 18:50:019300%9395.492.0695.492.41237219 00744
Газпнф1P5R20.05.2022 18:50:0186.34−8.56−9.02%94.986.3186.319591.1376 3795
Газпнф1P6R20.05.2022 18:48:0892.57−0.42−0.45%92.9992.3291.3593.1492.46519479 89040
Газпнф3P1R20.05.2022 18:50:0190.12−0.78−0.86%90.990.949091.4690.17778701 54437
Газпнф3P2R20.05.2022 18:48:3181.53+0.01+0.01%81.5281.4880.682.4282.05429352 01636
Газпнф3P3R20.05.2022 18:50:0188.48−0.19−0.21%88.6788.787.1188.7188.39156137 88814
Газпнф3P4R20.05.2022 18:40:05N/A100N/AN/AN/AN/A000
ГазпРнД ао20.05.2022 18:48:3026 100−600−2.25%26 70026 40026 10026 40026 300252 5002
ГазпрнефБ320.05.2022 18:30:52N/A94.91N/AN/AN/AN/A000
Газпрнефть20.05.2022 18:51:06407−11−2.63%418420.6401423.5407.15302 587123 673 94910 188
ГАЗПРОМ ао20.05.2022 18:55:23263−3.68−1.38%266.68268.46260.41268.926427 615 1307 288 273 69197 041
ГазпромБ1920.05.2022 18:37:29N/AN/AN/AN/AN/AN/A000
ГазпромБ2020.05.2022 18:37:49N/AN/AN/AN/AN/AN/A000
ГазпромБ2220.05.2022 18:48:0891.15−0.5−0.55%91.6592.5191.159391.97146134 28019
ГазпромБ2320.05.2022 18:48:0892.67+1.05+1.15%91.6291.8490.7592.9991.854844 08614
ГазпромБО720.05.2022 18:39:08N/AN/AN/AN/AN/AN/A000
ГазпромК 220.05.2022 12:51:49N/A90.1N/AN/AN/AN/A000
ГазпромК 320.05.2022 10:55:14N/A96N/AN/AN/AN/A000
ГазпромКP120.05.2022 18:50:0199.9+0.07+0.07%99.8399.9199.4299.9199.8717 79117 767 220104
ГазпромКP220.05.2022 18:50:0192.75−0.45−0.48%93.292.2392.2293.3592.767 9157 341 61820
ГазпромКP320.05.2022 18:50:0186.15−0.44−0.51%86.5983.5383.5389.1986.36455 23015
ГазпромКP420.05.2022 18:48:3284+2.51+3.08%81.4980.9780.9784.4981.51526428 75411
ГазпромКБ120.05.2022 14:11:32N/A96.54N/AN/AN/AN/A000
ГазпромКБ220.05.2022 18:50:0194.99+1.99+2.14%9394.9994.9994.9994.9919501
ГазпромКБ320.05.2022 18:48:08N/A90N/AN/AN/AN/A000
ГазпромКБ420.05.2022 18:50:0188.99−1−1.11%89.9988.9988.9988.9988.9918901
ГазпромКБ520.05.2022 18:50:0096.52+0.11+0.11%96.4197.0796.0397.196.396 8386 590 911162
ГазпромКБ605.05.2022 10:15:32N/A107.9N/AN/AN/AN/A000
ГАЗ-сервис18.02.2022 11:48:31N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао20.05.2022 11:23:13N/A85N/AN/AN/AN/A000
ГарИнв1P0520.05.2022 18:50:0183.23−0.8−0.95%84.0384.0581.1884.683.165 0392 681 913204
ГарИнв1P0620.05.2022 18:48:3195.91−0.89−0.92%96.895.9695.9196.8796.1564542 03235
ГарИнв2P0120.05.2022 18:50:0291.26+0.05+0.05%91.2191.1290.3591.490.831 1441 039 11340
ГарИнв2P0220.05.2022 18:48:3281−2.9−3.46%83.983818382.354335 4116
ГарИнв2P0320.05.2022 18:50:0280.32+1.02+1.29%79.379.8779.4380.3279.8410684 62630
ГарИнв2P0420.05.2022 18:50:0297−0.3−0.31%97.397.129797.1297.0943 8842
ГЕНЕТИКБ0120.05.2022 18:48:3293.85−0.86−0.91%94.7192.0692.0697.8794.46359 47123
ГЕОТЕК ао05.04.2022 10:23:19N/AN/AN/AN/AN/AN/A000
ГИДРОМАШБ220.05.2022 18:48:3292.51−0.06−0.06%92.5793.1891.793.1992.078174 57422
ГИДРОМАШБ320.05.2022 18:50:0291+0.45+0.50%90.5590.059091.9890.8560508 46154
ГИТ ао20.05.2022 18:50:030.2325−0.0085−3.53%0.2410.2410.22950.2420.235521 140 2004 979 1342 064
ГК ЕКС БО120.05.2022 18:50:0393.5−0.17−0.18%93.6793.593.593.593.54743 9457
ГЛАВТОРГ0120.05.2022 18:48:4082.34+0.7+0.86%81.6480.258084.4182.031 2271 006 561297
ГлДорога 320.05.2022 18:16:24N/A95.01N/AN/AN/AN/A000
ГлДорога 620.05.2022 18:48:08N/A99.18N/AN/AN/AN/A000
ГлДорога 720.05.2022 18:20:15N/A61.02N/AN/AN/AN/A000
ГлобалИн20.05.2022 18:45:01303−24−7.34%3273242923243055516 77412
ГМКНорНик20.05.2022 18:55:2320 700−600−2.82%21 30021 30220 65021 40020 93664 3631 348 304 16811 518
ГПБ 01-АТ121.02.2022 09:58:55N/AN/AN/AN/AN/AN/A000
ГПБ 1220.05.2022 18:40:03N/A99.9N/AN/AN/AN/A000
ГПБ 1P-05P20.05.2022 18:50:0197.79−0.16−0.16%97.9598.4397.798.4397.832 4992 444 89342
ГПБ 1P-06P21.02.2022 12:15:06N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P19.05.2022 16:00:33N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P19.05.2022 16:01:11N/AN/AN/AN/AN/AN/A000
ГПБ БО-0720.05.2022 18:40:03N/A96.73N/AN/AN/AN/A000
ГПБ БО-0820.05.2022 18:48:0890.47+0.47+0.52%909089.890.9989.981 5581 401 87718
ГПБ БО-0920.05.2022 18:50:0086.3−3−3.36%89.386.386.386.386.3258222 6541
ГПБ БО-1020.05.2022 18:50:0097.85−0.68−0.69%98.5397.0296.6597.9997.16291282 73122
ГПБ БО-1620.05.2022 18:50:0089.05−0.77−0.86%89.8290.2288.2590.2288.989988 0868
ГПБ БО-1720.05.2022 18:50:0193.53−0.45−0.48%93.989492.194.7593.675 4375 092 596108
ГПБ БО-1820.05.2022 18:50:0199.64+1.57+1.60%98.0798.0797.8299.6498.761 2211 205 90742
ГПБ БО-1920.05.2022 18:50:0198.54+1.03+1.06%97.5198.8197.599998.814 9454 886 30730
ГПБ Т2-02Е05.05.2022 17:48:24N/AN/AN/AN/AN/AN/A000
ГПБ Т2-03Д29.04.2022 10:03:02N/A106N/AN/AN/AN/A000
ГПБ Т2-04ДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ГПБ001P03P20.05.2022 18:50:0199.87+0.07+0.07%99.899.8399.5599.8899.65937933 74247
ГПБ001P11P20.05.2022 18:48:5493.53+1.2+1.30%92.3394.0593.5394.0593.58109 3583
ГПБ001P12P05.04.2022 14:27:26N/AN/AN/AN/AN/AN/A000
ГПБ001P13P20.05.2022 18:48:3195.36−0.24−0.25%95.69694.3896.4295.05184174 88813
ГПБ001P14P20.05.2022 18:50:0189.16−1.91−2.10%91.0788.988.0889.1688.454943 34220
ГПБ001P15P20.05.2022 11:18:37N/AN/AN/AN/AN/AN/A000
ГПБ001P17P20.05.2022 18:48:3292.07+2.07+2.30%9089.9989.693.6690.221 2021 084 49545
ГПБ001P18P20.05.2022 18:48:3289.99+0.49+0.55%89.589.9989.9989.9989.9919001
ГПБ001P19P20.05.2022 18:50:0292.25−0.5−0.54%92.7592.758292.7591.552321 0588
ГПБ001P20P29.03.2022 13:39:52N/AN/AN/AN/AN/AN/A000
ГПБ001P21P20.05.2022 18:48:3395.05−0.92−0.96%95.9795.8195.0595.8295.361716 2128
ГПБ002P-1220.05.2022 12:42:45N/A92.88N/AN/AN/AN/A000
ГПБ-КИ-0120.05.2022 13:41:28N/A94N/AN/AN/AN/A000
ГПБ-КИ-0219.05.2022 10:58:28N/A47.98N/AN/AN/AN/A000
ГПБ-КИ-0322.02.2022 17:58:05N/A100N/AN/AN/AN/A000
ГПБ-КИ-0420.05.2022 18:11:00N/A89.5N/AN/AN/AN/A000
ГПБУАЕОбИП25.02.2022 18:32:29N/A1 490N/AN/AN/AN/A000
ГПБУАМОбИП25.02.2022 18:43:04N/A1 470N/AN/AN/AN/A000
ГрупПро1P120.05.2022 18:48:0389.5−0.2−0.22%89.787.3787.3789.9589.375145 57726
ГрупПроБ0120.05.2022 18:48:0398.14+0.35+0.36%97.7996.6496.6398.1497.66196191 41324
ГСП-Ф 0120.05.2022 18:40:05N/A88.45N/AN/AN/AN/A000
ГСП-Ф 0222.02.2022 18:01:47N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0116.05.2022 11:52:03N/A96N/AN/AN/AN/A000
ГТЛК 1P-0104.05.2022 10:19:31N/A100N/AN/AN/AN/A000
ГТЛК 1P-0228.04.2022 17:35:25N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0320.05.2022 18:50:0097.19−0.24−0.25%97.4397.3196.2797.4296.89646625 89691
ГТЛК 1P-0420.05.2022 18:50:0096.3−0.14−0.15%96.4496.5795.6296.5796.218 5668 241 539127
ГТЛК 1P-0520.05.2022 18:40:04N/A85N/AN/AN/AN/A000
ГТЛК 1P-0620.05.2022 18:48:0896.0100%96.0196.0196.0196.0196.0117491
ГТЛК 1P-0720.05.2022 18:50:0197.22−0.13−0.13%97.3596.5395.9698.4997.52158154 07529
ГТЛК 1P-0820.05.2022 18:48:0895.92−0.58−0.60%96.592.0192.0196.2495.38984 82119
ГТЛК 1P-0920.05.2022 18:50:0188.45+0.44+0.50%88.018886.0388.4787.77393344 94665
ГТЛК 1P-1020.05.2022 18:48:0899.19−0.04−0.04%99.2398.1296.7399.2398.11260255 08416
ГТЛК 1P-1220.05.2022 18:48:088600%8686.018686.0386.012521 5039
ГТЛК 1P-1320.05.2022 18:48:3188.3−0.72−0.81%89.0287.9185.1490.1587.67506443 63176
ГТЛК 1P-1420.05.2022 18:48:3196.05−0.54−0.56%96.5996.5896.0596.5896.19995 14310
ГТЛК 1P-1520.05.2022 18:50:0191.51−0.14−0.15%91.6592.591.0192.591.313 2582 379 95846
ГТЛК 1P-1620.05.2022 18:48:3284.94−0.06−0.07%8584.384.2387.6485.039258 66915
ГТЛК 1P-1720.05.2022 18:48:3281.52−0.66−0.80%82.1880.5880.5882.4981.722 9792 434 456131
ГТЛК 1P-1820.05.2022 18:48:3286.83−1.84−2.08%88.6788.5984.4688.5987.33732 30210
ГТЛК 1P-1920.05.2022 18:48:3285.61−1.79−2.05%87.487.4484.4687.987.14131114 15323
ГТЛК 1P-2020.05.2022 18:50:0289−1.8−1.98%90.8898989899 9998 899 1105
ГТЛК 2P-0120.05.2022 18:48:3688.85−1.5−1.66%90.3589.488.8189.6289.193531 21714
ГТЛК БО-0317.05.2022 13:06:46N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0420.05.2022 18:50:0094.91+0.91+0.97%9493.9493.9494.9194.139 3278 779 60812
ГТЛК БО-0520.05.2022 18:50:0098.82+0.82+0.84%9898.8298.8298.8298.8219881
ГТЛК БО-0620.05.2022 18:50:0097−0.01−0.01%97.0197.039797.3797.296058 37112
ГТЛК БО-0720.05.2022 18:48:0896.1+0.8+0.84%95.3969696.196.091615 3744
ГТЛК БО-0820.05.2022 18:48:08N/A88.88N/AN/AN/AN/A000
ГТЛК1520 222.02.2022 18:15:00N/AN/AN/AN/AN/AN/A000
ГТМ ао20.05.2022 18:50:0324.65−1−3.90%25.6525.723.226.124.55156 4403 838 909927
ДагСб ао20.05.2022 18:50:030.1566−0.0031−1.94%0.15970.160.1560.16140.158810 267 0001 630 625498
ДВМП ао20.05.2022 18:50:0332.8−0.5−1.50%33.333.332.533.7732.92693 30022 824 2431 279
ДелоПортс120.05.2022 15:19:41N/A67.29N/AN/AN/AN/A000
ДелПорт1P120.05.2022 18:50:0098.64+0.52+0.53%98.1298.8297.2298.8998.18492483 06968
ДелПорт1P216.05.2022 10:02:21N/AN/AN/AN/AN/AN/A000
Дельта1Р0120.05.2022 18:50:0273.95+0.94+1.29%73.0174.6272.474.6273.121 287940 991109
Держава 0320.05.2022 18:40:03N/A109.96N/AN/AN/AN/A000
Держава ап21.04.2022 14:20:04N/AN/AN/AN/AN/AN/A000
ДержаваБ0120.05.2022 10:00:39N/A80.12N/AN/AN/AN/A000
ДерПлат1P120.05.2022 18:48:08N/A99.9N/AN/AN/AN/A000
ДерПлат1P220.05.2022 18:48:08N/A99.9N/AN/AN/AN/A000
ДерПлат1P320.05.2022 18:50:0199.95+0.95+0.96%9999.9599.9599.9599.95394393 8031
ДетМир БО520.05.2022 18:50:0195.5+0.28+0.29%95.2295.6894.7195.7695.431 3301 269 27572
ДетМир БО620.05.2022 18:50:0193.89−0.14−0.15%94.0394.1293.8994.1293.962725 3697
ДетскийМир20.05.2022 18:50:0372.32−1.06−1.44%73.3873.3872.1874.2872.74576 35041 920 3625 251
Джи-гр 1Р120.05.2022 18:50:0195.93−0.06−0.06%95.9995.5394.8295.9895.1601428 64956
Джи-гр 2Р120.05.2022 18:50:0284.06−0.53−0.63%84.5984.5483.484.5583.683 4642 898 568178
ДОМ 1P-3R20.05.2022 18:40:04N/A98N/AN/AN/AN/A000
ДОМ 1P-4R20.05.2022 18:16:05N/A97.46N/AN/AN/AN/A000
ДОМ 1P-5R20.05.2022 18:24:40N/A98.49N/AN/AN/AN/A000
ДОМ 1P-6R20.05.2022 18:40:04N/A98.12N/AN/AN/AN/A000
ДОМ 1P-7R20.05.2022 15:05:46N/A99N/AN/AN/AN/A000
ДОМ 1P-8R20.05.2022 17:40:30N/A92.5N/AN/AN/AN/A000
ДОМ 1P-9R20.05.2022 18:48:3399.4−1.1−1.09%100.598.029899.498.211716 6957
ДОМ.РФ Б1020.05.2022 12:26:53N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-520.05.2022 18:48:08N/A109.03N/AN/AN/AN/A000
ДОМ.РФ Б-620.05.2022 11:19:21N/A99.01N/AN/AN/AN/A000
ДОМ.РФ Б-720.05.2022 16:43:19N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-820.05.2022 18:48:0898.85+0.03+0.03%98.8298.8598.8598.8598.8532 9661
ДОМ.РФ14об20.05.2022 18:50:00103.5+3.5+3.50%100103.5103.5103.5103.555 1751
ДОМ.РФ15об20.05.2022 18:40:03N/A125N/AN/AN/AN/A000
ДОМ.РФ18об20.05.2022 16:57:59N/A100N/AN/AN/AN/A000
ДОМ.РФ1P1R20.05.2022 18:24:40N/A99.79N/AN/AN/AN/A000
ДОМ.РФ1P2R20.05.2022 18:40:04N/A96N/AN/AN/AN/A000
ДОМ.РФ24об20.05.2022 18:24:40N/A100N/AN/AN/AN/A000
ДОМ.РФ25об20.05.2022 15:01:45N/A98.55N/AN/AN/AN/A000
ДОМ.РФ26об20.05.2022 11:20:35N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об20.05.2022 18:24:40N/A99.85N/AN/AN/AN/A000
ДОМ.РФ31об20.05.2022 15:00:46N/A100N/AN/AN/AN/A000
ДОМРФИА 0122.04.2022 12:41:29N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0320.05.2022 18:48:0898.06+0.18+0.18%97.8898.0898.0698.0898.0722862
ДОМРФИА 0420.05.2022 18:48:08N/A98.27N/AN/AN/AN/A000
ДОМРФИА 1P20.05.2022 18:50:0099.39+0.09+0.09%99.399.3799.3799.3999.3879284
ДОМРФИА 2P20.05.2022 18:48:08101.54+0.09+0.09%101.45101.55101.26101.55101.4637845 90785
ДонЛом001P20.05.2022 18:48:0394.49−0.41−0.43%94.995.991.1395.993.29189176 31549
ДонскЗР20.05.2022 18:48:331 900−40−2.06%1 9401 9301 9001 9301 910611 4704
ДонскЗР п20.05.2022 18:50:031 70000%1 7001 7001 6801 7001 6901932 08017
ДрктЛиз1P420.05.2022 18:48:0395.77−1.11−1.15%96.8897.2195.797.2496.34463446 04921
ДрктЛиз1P520.05.2022 18:50:0488.5+0.5+0.57%8888.1188.1188.5488.44842 4346
ДрктЛиз1Р620.05.2022 18:50:0485.900%85.985.785.385.985.625345 37718
ДрктЛиз1Р720.05.2022 18:50:0479.07−0.02−0.03%79.0979.0878.5879.0878.78319251 31519
ДФФ 1Р-0120.05.2022 18:50:0192.5−0.5−0.54%9393.3591.8793.3592.622 1381 980 292202
ДФФ БО1P-220.05.2022 18:48:3198.32+0.17+0.17%98.1597.597.599.498.655 3695 296 777146
ДЭК ао20.05.2022 18:50:031.017−0.032−3.05%1.0491.0561.011.0571.0272 237 0002 297 381245
ЕАБР 1P-0629.04.2022 11:42:58N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0720.05.2022 16:34:29N/A88.5N/AN/AN/AN/A000
ЕАБР 1Р-0120.05.2022 18:40:04N/A94.04N/AN/AN/AN/A000
ЕАБР 1Р-0420.05.2022 18:40:04N/A98N/AN/AN/AN/A000
ЕАБР 1Р-0519.05.2022 14:20:17N/A99.85N/AN/AN/AN/A000
ЕАБР1021.02.2022 12:15:06N/AN/AN/AN/AN/AN/A000
ЕАБР1120.05.2022 10:25:32N/A96.1N/AN/AN/AN/A000
ЕВРОВЕНТ 120.05.2022 18:48:33N/A102.79N/AN/AN/AN/A000
ЕвропланБ320.05.2022 18:47:0096.2−0.66−0.68%96.8696.3693.5396.995.93202193 78335
ЕвропланБ520.05.2022 18:50:0181.72−0.43−0.52%82.1583.8581.6883.8582.39269221 63348
ЕвропланБ620.05.2022 18:48:3195.96+1.46+1.54%94.599.2590.999.2794.41139104 98741
ЕвропланБ720.05.2022 18:50:0082.25−0.05−0.06%82.388.4982.2588.4982.82119 1103
ЕвропланБ820.05.2022 18:48:0892.1−2−2.13%94.194.5188.0194.8291.2126114 91044
Европлн1Р120.05.2022 18:50:0287.98−0.16−0.18%88.1488.1586.0188.1587.9821 40418 831 43753
Европлн1Р220.05.2022 18:50:0291.95−0.94−1.01%92.8992.990.2192.9892.152 0881 924 10692
Европлн1Р320.05.2022 18:48:3384.96−0.05−0.06%85.0183.128384.9783.932 0561 725 62159
Европлн1Р420.05.2022 18:50:0290.500%90.587.6787.6693.58895448 06213
ЕвроЭлтех20.05.2022 18:50:035.0400%5.045.044.985.045.0213 12065 91594
ЕврХимБ1Р420.05.2022 18:50:0196.5−0.59−0.61%97.0997.089697.0896.25960923 96931
ЕврХимБ1Р520.05.2022 18:50:0195.77+1.38+1.46%94.3995.8195.7795.8195.812019 1625
ЕврХимБ1Р620.05.2022 18:50:0194.65−0.19−0.20%94.8495.279495.2794.6439415 275294
ЕврХимБ1Р717.05.2022 14:34:06N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р820.05.2022 18:48:3290.2−0.08−0.09%90.2890.5190.290.8290.48214193 62025
ЕврХол2P1R20.05.2022 18:48:3191.46+1.41+1.57%90.0591.9991.4691.9991.54175160 19018
ЖКХРСЯ БО120.05.2022 18:50:0195.06−0.01−0.01%95.0797.5793.0397.5794.793 6063 418 236248
ЗавдКЭС1P120.05.2022 18:48:3195.18−0.73−0.76%95.9195.9795.1895.9795.323028 5957
ЗавдКЭС1P220.05.2022 18:49:0387.3−0.21−0.24%87.5188.0986.9488.287.35278242 82152
ЗаводДИОД20.05.2022 18:48:337.04−0.05−0.71%7.097.057.017.37.13124 800890 406121
Займер 0120.05.2022 18:50:0483.09−0.4−0.48%83.4983.6481.8583.6482.07480393 92030
Займер 0220.05.2022 18:45:1483.29−0.28−0.34%83.5783.648284.0282.841 036858 19250
Займер 0320.05.2022 18:50:0483.99+0.99+1.19%8384.482.9984.483.16294244 47915
ЗарРентБиз20.05.2022 10:00:04N/A1 020N/AN/AN/AN/A000
ЗВЕЗДА ао20.05.2022 18:50:043.925−0.115−2.85%4.043.993.734.063.935114 000448 75081
ЗенитБО-0920.05.2022 18:40:039000%909090909054 5001
ЗенитБО-1320.05.2022 18:40:03N/A102.01N/AN/AN/AN/A000
ЗЕНИТБО1Р520.05.2022 18:50:0197.97−1.32−1.33%99.2997.9797.9797.9797.9719801
ЗЕНИТБО1Р720.05.2022 18:40:04N/A93N/AN/AN/AN/A000
ЗИЛ ао20.05.2022 18:48:122 965+15+0.51%2 9502 9352 9102 9652 94074217 51026
ЗПИФ АКЦ 120.05.2022 10:00:04N/A1 320N/AN/AN/AN/A000
ЗПИФ ВДО20.05.2022 18:45:0114 520+10+0.07%14 51014 54014 52014 54014 54028407 0004
ЗПИФ КапВл25.02.2022 18:45:03132+26+24.53%106138114138132709 28023
ЗПИФ ПНК20.05.2022 18:45:011 680.2−10.8−0.64%1 6911 700.81 6801 700.81 6814 9968 398 512420
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР20.05.2022 18:45:01662.8−3.8−0.57%666.6670615.8670655.818 01611 604 599953
ЗПИФДОМ.РФ20.05.2022 18:45:011 570−10−0.63%1 5801 5701 5701 5701 57011 5701
ЗПИФКрасн13.01.2022 10:39:16N/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
ЗПИФПромИн15.11.2021 17:49:36N/AN/AN/AN/AN/AN/A000
ЗПИФРДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗСД 0113.05.2022 11:05:05N/A115N/AN/AN/AN/A000
ЗСД 0213.05.2022 16:58:08N/A95.19N/AN/AN/AN/A000
ЗСД 0312.05.2022 10:50:47N/A110N/AN/AN/AN/A000
ЗСД 0425.04.2022 12:01:56N/A126.49N/AN/AN/AN/A000
ЗСД 0505.05.2022 18:33:24N/A107N/AN/AN/AN/A000
ИА Абс5 0120.05.2022 10:03:56N/A98.51N/AN/AN/AN/A000
ИА БСПБ2 120.05.2022 16:18:00N/A100N/AN/AN/AN/A000
ИА ДОМ 4P121.02.2022 09:51:47N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P220.05.2022 18:50:0193.55+0.88+0.95%92.6793.5393.0593.5593.1420 0024 504 24314
ИА ДОМ 5P120.05.2022 18:48:32N/A87.5N/AN/AN/AN/A000
ИА ДОМ 5P220.05.2022 18:48:0892.13+0.38+0.41%91.7592.1392.1392.1392.1312521
ИА ДОМ 6P220.05.2022 18:50:0197.6−0.22−0.22%97.8297.7197.697.7197.730 0297 677 2548
ИА ДОМ 7P220.05.2022 18:48:09N/A96.95N/AN/AN/AN/A000
ИА ДОМ 8P220.05.2022 18:48:09N/A96.65N/AN/AN/AN/A000
ИА ДОМ 9P220.05.2022 18:48:31N/A97.3N/AN/AN/AN/A000
ИА ДОМ10P220.05.2022 18:50:0195.48+0.28+0.29%95.295.4895.4895.4895.4814153 7083
ИА ДОМ11P220.05.2022 18:48:31N/A90N/AN/AN/AN/A000
ИА ДОМ12P218.02.2022 09:55:51N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P220.05.2022 18:48:32N/A95.48N/AN/AN/AN/A000
ИА ДОМ14P222.04.2022 12:27:26N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P220.05.2022 18:48:32N/A87.82N/AN/AN/AN/A000
ИА ДОМ16P222.04.2022 12:29:29N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P221.02.2022 11:35:06N/A100.4N/AN/AN/AN/A000
ИА ДОМ18P220.05.2022 18:48:3287.49+0.24+0.28%87.2587.2287.2287.4987.335228 6918
ИА ТБ1А20.05.2022 18:48:3291.77+0.78+0.86%90.9988.0288.0291.9990.412 0461 069 824116
ИА ТБ1Б18.02.2022 09:58:04N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1005.04.2022 12:34:20N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1119.04.2022 15:54:3886.5+4.5+5.49%8286.586.586.586.5200165 16110
ИАДОМ 1P1220.05.2022 11:40:05N/A90.15N/AN/AN/AN/A000
ИАДОМ 1P1320.05.2022 15:27:10N/A100.24N/AN/AN/AN/A000
ИАДОМ 1P1420.05.2022 09:52:48N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1518.02.2022 09:58:05N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1620.05.2022 18:48:33N/A91.17N/AN/AN/AN/A000
ИАДОМ 1P1720.05.2022 11:40:05N/A80.5N/AN/AN/AN/A000
ИАДОМ Б1P118.02.2022 09:58:03N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P220.05.2022 18:48:3288.7+0.15+0.17%88.5588.7288.788.7288.7121 1902
ИАДОМ Б1P320.05.2022 18:50:0287.37+0.52+0.60%86.8587.3687.3487.3787.362412 9869
ИАДОМ Б1P420.05.2022 18:50:0292.17+0.07+0.08%92.192.1792.1792.1792.1713476 0198
ИАДОМ Б1P511.05.2022 16:08:29N/A96.5N/AN/AN/AN/A000
ИАДОМ Б1P620.05.2022 15:11:38N/A93.3N/AN/AN/AN/A000
ИАДОМ Б1P720.05.2022 18:48:3289.35+0.37+0.42%88.9889.588.889.588.913724 5007
ИАДОМ Б1P820.05.2022 18:48:3289.67+0.59+0.66%89.0889.6789.5389.6789.583422 67510
ИАДОМ Б1P920.05.2022 18:48:3392.26−0.1−0.11%92.3692.3892.2692.3892.312016 5775
ИАМлтор1А404.05.2022 10:12:07N/A103.05N/AN/AN/AN/A000
ИАМлторг1А05.05.2022 13:54:25N/A108.01N/AN/AN/AN/A000
Ижсталь ап20.05.2022 18:48:202 454−92−3.61%2 5462 4982 4542 5642 502105262 61836
Ижсталь2ао20.05.2022 18:48:332 696−18−0.66%2 7142 6962 6922 7282 7082465 00216
ИКРУСС-ИНВ20.05.2022 18:50:0357.2+0.3+0.53%56.95755.559.456.620 2801 148 126280
ИКС5Фин1P120.05.2022 18:40:03N/A98.3N/AN/AN/AN/A000
ИКС5Фин1P220.05.2022 18:40:04N/A94.1N/AN/AN/AN/A000
ИКС5Фин1P320.05.2022 18:48:0889.39−0.01−0.01%89.489.484.1289.488.41614 1443
ИКС5Фин1P812.05.2022 11:55:56N/A97.75N/AN/AN/AN/A000
ИКС5Фин1P924.01.2022 18:46:01N/AN/AN/AN/AN/AN/A000
ИКС5Фин2P120.05.2022 18:50:0290.2+2.4+2.73%87.894.9188.3694.9190.17171154 18518
ИКС5ФинP1120.05.2022 18:50:0197.14−0.1−0.10%97.2495.792.197.1694.537066 17313
ИКС5ФинP1220.05.2022 18:48:3292.44−1.35−1.44%93.7991.1489.1394.7390.155549 58112
ИКС5ФинБО425.04.2022 10:14:20N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО520.05.2022 18:40:03N/A94N/AN/AN/AN/A000
ИКС5ФинБО620.05.2022 18:48:0897.5−0.35−0.36%97.8597.6997.4398.997.94112109 69230
Инв-Девел20.05.2022 18:40:06N/A20 000N/AN/AN/AN/A000
ИНГР Б1P120.05.2022 18:40:04N/A99.9N/AN/AN/AN/A000
ИНГРАД 2P118.02.2022 09:58:03N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P205.04.2022 12:37:00N/AN/AN/AN/AN/AN/A000
ИНГРАД ао20.05.2022 18:50:031 289−48−3.59%1 3371 3321 2891 3621 3306 4368 559 742291
ИНГРАД1P218.02.2022 09:58:03N/AN/AN/AN/AN/AN/A000
ИнтерРАОао20.05.2022 18:50:032.881+0.036+1.27%2.8452.8532.822.92.863109 904 300314 694 28317 156
ИнтЛиз1Р0120.05.2022 18:50:0290.5+0.5+0.56%9090.590.590.590.54439 8203
ИнтЛиз1Р0220.05.2022 18:50:0280.7−3.74−4.43%84.4486.6680.786.6682.194436 16411
ИнфрОблP120.05.2022 18:50:0293.63+0.11+0.12%93.5294.8188.9194.9190.964843 65916
ИнфрОблP220.05.2022 18:48:3395.03−1.63−1.69%96.6695.8389.596.5692.99184 53930
ИПГПБУАЕО+25.02.2022 18:37:51N/A3 460N/AN/AN/AN/A000
ИПИФИндБуд20.05.2022 13:45:21N/A31 600N/AN/AN/AN/A000
ИПИФМирИнв24.02.2022 15:41:16N/A1 438N/AN/AN/AN/A000
ИПИФсубUSD25.02.2022 18:45:034 800−2 760−36.51%7 5604 8204 6706 2505 1805983 100 01037
ИРКУТ БО-420.05.2022 18:50:0093.5+2.2+2.41%91.391.3191.393.591.32134122 3667
ИРКУТ-320.05.2022 18:50:0325.9−0.12−0.46%26.0226.0225.7426.5226.06100 6002 620 994202
ИркЭнерго21.02.2022 18:50:0614.02−0.16−1.13%14.1814.081414.1814.06440 8006 196 834203
ИСКЧ БО0120.05.2022 18:50:0292.43−1.55−1.65%93.9894929492.19278256 30241
ИСпетр1P120.05.2022 18:45:0192.7−0.85−0.91%93.5592.3192.0893.492.18587411 25449
ИСУ ГК-308.11.2021 15:25:21N/A3 000N/AN/AN/AN/A000
ИТЦ-Тр1P0120.05.2022 18:48:0394.26+0.19+0.20%94.07100.8194.26100.8499.1212118 9428
Казахст0120.05.2022 18:50:0190.66−0.54−0.59%91.290.7289.9891.5390.1526 65924 033 414134
Казахст0520.05.2022 18:50:0185.37−0.35−0.41%85.7285.9382.2185.9383.358167 51121
Казахст0720.05.2022 18:50:0177.89−0.71−0.90%78.678.7876.0178.7876.8312999 11139
Казахст0820.05.2022 18:50:0181.99−0.01−0.01%8279.7879.7882.0180.771814 5385
Казахст1120.05.2022 18:48:3274−1.1−1.46%75.175.817275.8174.712 2421 674 908119
Казахст1220.05.2022 18:50:0179.1−0.88−1.10%79.9879.17979.179.0697 1154
Казахст1320.05.2022 18:50:0179.97+0.66+0.83%79.3177.777.179.9777.652 9972 327 20850
КалинОбл1720.05.2022 18:50:0191.79+0.03+0.03%91.7691.5891.3991.7991.52285260 82425
КалинОбл2020.05.2022 18:48:32N/A85N/AN/AN/AN/A000
КалинОбл2120.05.2022 18:50:0396.09−0.18−0.19%96.2796.8892.9696.8896.118581 69411
Калсб 1P0120.05.2022 18:50:0191−1.6−1.73%92.6929192.0191.21300273 62229
КалужскСК20.05.2022 18:50:039.2−0.25−2.65%9.459.449.29.459.2863 600589 96894
КАМАЗ20.05.2022 18:50:03102−0.5−0.49%102.5102101.6103.3102.158 9006 015 913946
КАМАЗ 1205.05.2022 17:51:31N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1020.05.2022 18:48:08N/A98.99N/AN/AN/AN/A000
КАМАЗ БО1120.05.2022 18:48:08N/A99N/AN/AN/AN/A000
КАМАЗ БО1314.04.2022 17:34:39N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1415.04.2022 11:51:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1515.04.2022 11:50:32N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-715.04.2022 11:55:55N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-815.04.2022 11:54:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-920.05.2022 18:50:0198.92+0.02+0.02%98.99897.1798.9398.063332 3595
КАМАЗ БОП320.05.2022 18:48:3199.73−0.02−0.02%99.7599.799.3799.7399.559 8193 909 88942
КАМАЗ БОП420.05.2022 18:50:0199.24+0.12+0.12%99.1299.4199.1299.4199.19970384 85834
КАМАЗ БОП520.05.2022 18:50:0197.73+0.18+0.18%97.5597.597.597.7597.67603235 58732
КАМАЗ БОП720.05.2022 18:50:0193.5−0.4−0.43%93.994.3493.0194.3493.45218203 71640
КАМАЗ БОП820.05.2022 18:48:3294.43−0.76−0.80%95.1995.0193.595.994.521 6611 570 02593
КАМАЗ БОП920.05.2022 18:50:0296.53−0.63−0.65%97.1698.1496.5398.1497.9176 8543
КамчатЭ ао20.05.2022 18:50:030.171500%0.17150.1720.17150.1720.172130 00022 3454
КамчатЭ ап20.05.2022 18:50:030.32500%0.3250.3260.3250.3290.32750 00016 3505
КамчКрай0120.05.2022 18:48:0894.95−1.52−1.58%96.479794.959795.191716 1834
Капитал1Р120.05.2022 18:50:0392.68−2.31−2.43%94.9999.9891.799.9892.06394362 72145
Карелия 1820.05.2022 18:50:0195.36−0.19−0.20%95.5595.1794.895.8895.18577384 44175
Карелия 1920.05.2022 18:43:59N/A92.47N/AN/AN/AN/A000
КарМани 0120.05.2022 18:48:0383.9−0.52−0.62%84.4283.4383.483.9183.49209157 03620
КарМаниБ0320.05.2022 18:45:0196.98−0.28−0.29%97.2697.2395.0297.396.87960418 464123
КарМаниБ120.05.2022 18:48:2597.87−0.48−0.49%98.3599979997.881 0681 045 367132
КарМаниБ220.05.2022 18:48:4899.72−0.11−0.11%99.8399.8898.9599.9899.521 6191 611 248148
Квадра20.05.2022 18:48:490.01277−0.000065−0.51%0.0128350.0128450.0127650.0128450.01278557 500 000735 195125
Квадра-п20.05.2022 18:48:350.008185−0.00033−3.88%0.0085150.008440.0080.008440.0082420 200 000166 45753
КВС БО-0118.02.2022 09:58:46N/AN/AN/AN/AN/AN/A000
КВС об. 0118.02.2022 09:58:46N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0320.05.2022 18:50:0196.8−0.34−0.35%97.1497.4596.2797.4596.621 032997 07966
КЗМС ао20.05.2022 17:39:12N/A226N/AN/AN/AN/A000
КИВИФ 1Р0120.05.2022 18:50:0291.85+0.16+0.17%91.6991.7491.7491.8591.7420 39218 707 974156
КировЗд1Р120.05.2022 18:50:0191+0.49+0.54%90.5192.5990.1692.9592.18856789 04229
КировЗд1Р220.05.2022 18:48:3290.01−0.97−1.07%90.9890.018890.0189.14220196 11431
КировОбл0120.05.2022 14:47:11N/A162.83N/AN/AN/AN/A000
КИСТФ БОП120.05.2022 18:50:0467.84+17.84+35.68%50555567.8466.0733218 01923
КЛС БО-0120.05.2022 18:48:3389.1−4.41−4.72%93.5188.0288.0289.2189.02108 9027
КМЗ20.05.2022 18:48:06893−10−1.11%903889878899894242216 44838
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
Кокс БО-0505.04.2022 15:13:24N/AN/AN/AN/AN/AN/A000
КОМИ 13 об20.05.2022 14:51:05N/AN/AN/AN/AN/AN/A000
КОМИ 14 об20.05.2022 18:48:0895.64+2.07+2.21%93.5795.6393.0195.6495.168479 93614
КоршГОК ао20.05.2022 18:48:1740 200+200+0.50%40 00040 60040 00040 60040 2009361 4009
КосогМЗ ао05.05.2022 10:06:26N/AN/AN/AN/AN/AN/A000
Краснод 2020.05.2022 18:50:0288.43−1.55−1.72%89.9889.9688.4389.9689.561917 0174
КраснодКр120.05.2022 18:50:0096.85−0.21−0.22%97.0696.8696.8596.8696.85364352 55027
КраснодКр220.05.2022 18:48:0893.14−0.45−0.48%93.5993.3293.1193.4493.31126105 81626
КраснодКр320.05.2022 18:49:5488.15−0.72−0.81%88.8788.9987.9388.9988.377868 92523
КрасОкт-1п20.05.2022 18:50:03254−1.5−0.59%255.5250.5250.5254251.5307 5502
КрасОкт-ао20.05.2022 18:50:03323−3.5−1.07%326.5324.5318330322.5640206 32540
Красэсб ао20.05.2022 18:48:279.8700%9.879.899.5510.199.89180 1001 781 595185
Красэсб ап20.05.2022 18:48:3810.28−0.12−1.15%10.410.69.8210.6410.3689 800931 206205
КрасЯрКр1220.05.2022 18:48:0898.85−0.13−0.13%98.9898.498.498.8598.6329862
КрасЯрКр1320.05.2022 18:50:0195.48−0.16−0.17%95.6497.8394.3297.8395.841817 2516
КрасЯрКр1420.05.2022 18:50:0194.51−0.47−0.49%94.9894.4294.4294.694.66 0405 713 7858
КрасЯрКр1520.05.2022 18:48:0895.05−1.85−1.91%96.995.5195.0595.5195.2821 1432
КрасЯрКр1620.05.2022 18:40:04N/A99.99N/AN/AN/AN/A000
КрасЯрск1320.05.2022 18:50:0292.11+0.18+0.20%91.9391.9390.1192.1190.81614 5295
КРАУС Б1P113.05.2022 18:31:44N/AN/AN/AN/AN/AN/A000
Круиз БОП320.05.2022 18:50:0499.46+0.51+0.52%98.9598.9998.9999.4699.2129287 70112
Круиз БОП420.05.2022 18:50:0494.99−0.49−0.51%95.4895.4894.9998.4995.55876 4415
КруизБО-0120.05.2022 18:50:0488−0.92−1.03%88.9289.8487.9989.8489.382017 8765
КСБ ао20.05.2022 18:48:340.62+0.01+1.64%0.610.6080.6080.620.61624 00014 80424
КСБ ап20.05.2022 18:48:350.294−0.005−1.67%0.2990.2970.28550.30550.2955300 00088 62523
КТЖФинанс120.05.2022 18:48:0899.17−0.32−0.32%99.4999.6398.9299.6499.074 7474 702 954107
Кузина1P0120.05.2022 18:48:3199.18+0.88+0.90%98.399.5798.3899.5798.99736 3104
КузнецкийБ20.05.2022 18:50:030.01913+0.00028+1.49%0.018850.01950.01880.019660.0193264 020 0001 236 668465
Куйбазот20.05.2022 18:50:03440.4−12.8−2.82%453.2434.8430448440.441 53018 287 8421 337
Куйбазот-п20.05.2022 18:50:03450.4−9.6−2.09%460450445468455.27 0103 191 138330
КурганГКао20.05.2022 18:48:1139.4−0.2−0.51%39.639.639.439.639.61 22048 24611
КурганГКап20.05.2022 18:50:0338.6−0.2−0.52%38.83938.639.839.22 06080 74231
Курск3500120.05.2022 18:50:0194.58+0.29+0.31%94.2992.3992.3996.5993.55 8073 257 8229
КЧР 201720.05.2022 18:48:0892.900%92.992.892.892.9992.94153142 19215
Л&Д БП120.05.2022 18:39:37N/A94.01N/AN/AN/AN/A000
ЛаймЗайм0120.05.2022 18:50:0493.12−0.05−0.05%93.1792.319293.2292.231 028948 14029
ЛайфСтр П120.05.2022 18:48:3286.56+0.01+0.01%86.5586.5586.5587.1286.7432 6023
ЛамбумБП0120.05.2022 18:48:3190.75−0.24−0.26%90.9992.7990.7593.8892.19546 0975
Левенгук20.05.2022 18:50:0312.88+0.03+0.23%12.8512.8612.513.212.7645 000574 313126
ЛевенгукБ120.05.2022 18:50:0183.97−0.89−1.05%84.8677.377.384.6183.653327 60414
ЛЕГЕНДА1P220.05.2022 18:48:3292.6600%92.6692.4391.2592.992.21 9421 145 937144
ЛЕГЕНДА1P320.05.2022 18:48:3292.43−0.37−0.40%92.892.119097.392.751 3581 259 57680
ЛЕГЕНДА1P420.05.2022 18:48:3269.4−0.38−0.54%69.7871.056871.0568.881 192821 005134
Лензол. ап20.05.2022 18:50:031 855−50−2.62%1 9051 9201 8351 9251 8854 5928 661 715941
Лензолото20.05.2022 18:48:219 910−180−1.78%10 09010 2009 80010 2009 9705815 790 270398
Лента ао20.05.2022 18:50:03756.5−16.5−2.13%773780748.57807613 6802 800 592484
Лента Б1P320.05.2022 18:50:0197.7+0.21+0.22%97.4997.2597.2597.797.268279 7502
Лента Б1P420.05.2022 18:50:0193.67+0.06+0.06%93.6193.8793.493.8793.713936 54812
ЛипецкОб1020.05.2022 18:40:47N/A100.24N/AN/AN/AN/A000
ЛипецкОб1120.05.2022 18:50:0193.4+0.07+0.08%93.3393.493.493.493.42413 4503
ЛипецкОб1220.05.2022 18:48:32N/A93.99N/AN/AN/AN/A000
ЛИТАНА 1P120.05.2022 18:50:0473.49−0.51−0.69%7474.6872.0374.68731 072782 598118
ЛКМБ-РТ1P117.02.2022 09:59:18N/AN/AN/AN/AN/AN/A000
ЛнССМУБ1P220.05.2022 18:50:0198.88+0.13+0.13%98.7598.8997.9498.998.412 246508 347109
ЛобняЗПИФ10.02.2022 10:47:11N/A120 280N/AN/AN/AN/A000
Локосерв 118.01.2022 13:16:31N/A100.06N/AN/AN/AN/A000
ЛСР ао20.05.2022 18:50:03494.2−5−1.00%499.2500491503.4495.814 7597 317 0841 328
ЛСР БО 1Р320.05.2022 18:48:0897.79−0.41−0.42%98.298.0597.6798.9697.872 6101 021 768119
ЛСР БО 1Р420.05.2022 18:50:0190.32−0.45−0.50%90.7790.5389.5290.8589.9610 1229 105 487156
ЛСР БО 1Р520.05.2022 18:50:0189.5−0.38−0.42%89.8890.9689.3590.9689.392 8722 567 27561
ЛСР БО 1Р620.05.2022 18:50:0285.17−0.9−1.05%86.0786.5182.5786.5185.748 5557 335 04736
ЛСР БО 1Р720.05.2022 18:50:0283.53−2.17−2.53%85.783.4482.785.283.522 5632 140 71180
ЛТрейд 1P120.05.2022 18:48:3297.14+0.26+0.27%96.8896.196.197.9896.83540348 66264
ЛТрейд 1P220.05.2022 18:48:3274.33+1.33+1.82%7373.0373.0375.9874.33270200 70164
ЛТрейд 1P320.05.2022 18:48:3268.11+1.54+2.31%66.57696779.6172.391 4451 046 029155
ЛУКОЙЛ20.05.2022 18:55:234 279−136.5−3.09%4 415.54 4194 2584 4494 321.5304 7951 319 044 25026 606
ЛЭСК ао20.05.2022 18:50:038.4−0.25−2.89%8.658.68.358.68.532 900279 34067
М.видео20.05.2022 18:50:03218.6−2.4−1.09%221221.2216225.8219.5190 85041 897 1966 040
МагадЭн ао20.05.2022 18:48:465.67−0.22−3.74%5.895.915.615.915.724 30024 61420
МагадЭн ап20.05.2022 18:48:243.36−0.13−3.72%3.493.463.33.533.3392 100306 322107
Магнит ао20.05.2022 18:55:234 620−265−5.42%4 8854 884.54 6104 884.54 701.585 376402 374 6009 753
Магнит1P0520.05.2022 18:50:0292.65−0.11−0.12%92.769391.999392.651211 1187
Магнит2Р0120.05.2022 18:50:0195.75+0.17+0.18%95.5896.7993.2496.8995.27755719 29764
Магнит2Р0220.05.2022 18:48:3294.94−0.05−0.05%94.9994.7694.195.3894.5114 57513 774 16578
Магнит2Р0320.05.2022 18:50:0194.5+0.5+0.53%9493.3393.0694.593.83640600 50992
Магнит2Р0420.05.2022 18:48:3293.74+4.33+4.84%89.4193.7593.7493.7593.753129 0625
Магнит3Р0520.05.2022 18:48:3296.63−0.31−0.32%96.9496.3196.197.1196.99648628 47555
МаниМен 0220.05.2022 18:50:0479.71−3.29−3.96%8382.9979.7183.780.56175140 98928
МаниМен 0320.05.2022 18:48:0384.4−5.44−6.06%89.848584.48584.6732 5403
Маныч0120.05.2022 18:50:0486.72+0.22+0.25%86.587.478687.4786.74574497 91465
Маныч0220.05.2022 18:50:0281.5+1.13+1.41%80.3781.1181.068281.76581475 04621
МБЭС 1P-0120.05.2022 18:48:31N/A98N/AN/AN/AN/A000
МБЭС 1P-0220.05.2022 18:48:32N/A87N/AN/AN/AN/A000
МВ ФИН 1Р120.05.2022 18:45:1392.96−0.25−0.27%93.2193.4291.593.4892.723 4883 234 119374
МВ ФИН 1Р220.05.2022 18:50:0288.63−0.54−0.61%89.1788.886.5390.8187.92 0931 839 770174
МгдОбл201720.05.2022 18:50:0198−0.03−0.03%98.039897.189897.724617 98125
МГор48-об20.05.2022 18:50:0099.77+0.06+0.06%99.7199.698.8199.7799.561 8491 840 910101
МГор72-об20.05.2022 18:50:0291.57−0.55−0.60%92.1292.9991.192.9991.72 4182 217 20376
МГор73-об20.05.2022 18:48:3286.93−2.27−2.54%89.289.3286.9390.3788.193530 86610
МГор74-об20.05.2022 18:48:3283.4−0.79−0.94%84.1984.7983.1785.783.71 5731 316 546117
МГТС-4ап20.05.2022 18:45:04748−38−4.83%7867867407867584 3133 265 070550
МГТС-5ао20.05.2022 18:48:181 66000%1 6601 6651 6551 6801 6652846 64017
МДС кл.А117.02.2022 09:59:36N/AN/AN/AN/AN/AN/A000
МДС кл.А216.02.2022 17:35:41N/A106N/AN/AN/AN/A000
МегафнБ1P320.05.2022 18:48:0898.2+0.16+0.16%98.0498.0397.798.298.022 7642 709 18772
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегафон1P620.05.2022 18:40:04N/A96.6N/AN/AN/AN/A000
Мегафон2P122.02.2022 09:50:53N/AN/AN/AN/AN/AN/A000
Мегафон2P215.02.2022 10:02:39N/AN/AN/AN/AN/AN/A000
Мегион-ао20.05.2022 18:48:36292.500%292.5293292.5293293205 8552
Мегион-ап20.05.2022 18:50:03205.5−1−0.48%206.5205.5205.5206205.5306 1703
Медиахолд20.05.2022 18:48:370.0814−0.0044−5.13%0.08580.08540.08080.08560.0835 447 000451 573161
МежИнБ01P120.05.2022 12:59:52N/A49.99N/AN/AN/AN/A000
МежИнБ01P220.05.2022 18:40:04N/A95N/AN/AN/AN/A000
МежИнБ01P317.02.2022 09:59:38N/AN/AN/AN/AN/AN/A000
МежИнБ01P418.05.2022 15:08:32N/A92.5N/AN/AN/AN/A000
МежИнБ01P520.05.2022 10:00:52N/A95N/AN/AN/AN/A000
МежИнБанк118.02.2022 19:01:15N/A99.98N/AN/AN/AN/A000
МежИнБанк229.04.2021 14:26:57N/A100N/AN/AN/AN/A000
МежИнБанк420.05.2022 10:00:16N/A72.39N/AN/AN/AN/A000
МЕРИДИАН20.05.2022 18:47:4810.300%10.310.49.710.410.141 230415 760179
МЕТАЛИНБ0320.05.2022 18:48:31N/A88.99N/AN/AN/AN/A000
МЕТАЛИНБ0420.05.2022 18:50:0184−0.73−0.86%84.7384.0583.9885.08844 6963 944 81125
МЕТАЛИНБ0707.04.2022 10:43:16N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0922.04.2022 18:27:41N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1020.05.2022 18:48:3282.99+1+1.22%81.9982.9982.9982.9982.9918301
МЕТАЛИНВ 220.05.2022 18:50:0096.98+2.81+2.98%94.1796.9896.9896.9896.9854 8491
МЕТАЛИНВ 320.05.2022 18:48:08N/A98N/AN/AN/AN/A000
МетИнвБ Б315.04.2022 10:00:03N/A99.52N/AN/AN/AN/A000
МетИнвБ П217.02.2022 09:59:39N/A100N/AN/AN/AN/A000
МетИнвБ П312.05.2022 14:48:39N/A90N/AN/AN/AN/A000
Мечел ао20.05.2022 18:50:03131.84−4.04−2.97%135.88137.7130.51137.7133.311 461 359194 819 91812 424
Мечел ап20.05.2022 18:50:03185.5−1.4−0.75%186.9186.9185.1188.1186.35531 10098 967 9282 477
МигКр 01К20.05.2022 18:48:0387.33+0.03+0.03%87.387.2387.187.6387.35355310 10932
МигКр 01МС20.05.2022 18:48:03100.43−0.13−0.13%100.56101.47100109.01100.551 23142 45663
МиратФ1Р120.05.2022 18:50:0290.82+0.06+0.07%90.7690.790.5591.690.62546494 79959
МКБ 1P120.05.2022 18:50:0197.6−0.25−0.26%97.8597.9897.2197.9897.621 5181 481 80849
МКБ 1P320.05.2022 18:50:0290.04−0.29−0.32%90.3390.889090.8890.228576 68818
МКБ 1P417.02.2022 09:59:39N/AN/AN/AN/AN/AN/A000
МКБ ао20.05.2022 18:50:035.596−0.166−2.88%5.7625.7715.5925.7995.68637 772 600214 766 4405 833
МКБ П0120.05.2022 10:26:28N/A96.92N/AN/AN/AN/A000
МКБ П0220.05.2022 10:41:55N/A96.99N/AN/AN/AN/A000
МКБ П0320.05.2022 10:26:28N/A95.96N/AN/AN/AN/A000
МКБ П0420.05.2022 18:50:0195.5−0.31−0.32%95.8195.595.595.595.519551
МКБ П0520.05.2022 18:48:3194.36−0.04−0.04%94.494.4194.3695.5794.44553522 25018
МКБ П0720.05.2022 18:48:3193.03−0.04−0.04%93.0793.0893.0393.0893.05196182 3855
МКБ П0820.05.2022 18:50:0192.7+1.22+1.33%91.4892.792.792.792.743 7081
МКБ П0920.05.2022 18:50:0191−0.05−0.05%91.0591.069191.0691374340 3499
МКБ П1016.05.2022 10:00:52N/A100N/AN/AN/AN/A000
МКБ П1120.05.2022 18:48:32N/A89.8N/AN/AN/AN/A000
МКБ П1220.05.2022 12:02:17N/A89.05N/AN/AN/AN/A000
МКБ П1421.02.2022 10:02:01N/AN/AN/AN/AN/AN/A000
МКБ П1720.05.2022 10:41:16N/A83.4N/AN/AN/AN/A000
МКБ П1820.05.2022 10:00:03N/A83.4N/AN/AN/AN/A000
МКБ П1920.05.2022 11:07:35N/A81.98N/AN/AN/AN/A000
МКБ П2020.05.2022 10:00:07N/A80N/AN/AN/AN/A000
МКБ П2320.05.2022 11:07:46N/A79.23N/AN/AN/AN/A000
ММК20.05.2022 18:55:2343.345−1.66−3.69%45.00545.1243.0645.5543.678 960 010392 433 31921 696
ММЦБ П01-120.05.2022 12:38:57N/A96N/AN/AN/AN/A000
МордЭнСб20.05.2022 18:48:470.378−0.002−0.53%0.380.3810.3650.3840.377660 000248 92025
Морион ао07.04.2022 12:53:14N/A4.31N/AN/AN/AN/A000
МосБиржа20.05.2022 18:50:0389.6−0.54−0.60%90.1490.4289.291.9590.051 525 650137 389 9969 921
МосКред 1520.05.2022 17:26:46N/A94.2N/AN/AN/AN/A000
МосОб3401320.05.2022 18:48:32N/A92.99N/AN/AN/AN/A000
МосОб3401420.05.2022 18:48:3289.01+0.01+0.01%8988.9988.9889.9789.025851 62913
МосОб3501520.05.2022 18:48:3287.05−0.48−0.55%87.5386.5786.5187.0586.948977 37419
МосОб3501620.05.2022 18:50:0290.97+2.88+3.27%88.0984.184.190.9786.8554 3422
МосОбл201620.05.2022 18:48:0899.83+0.15+0.15%99.6898.5598.5599.9599.73405262 54182
МосОбл201720.05.2022 18:50:0197.7−0.53−0.54%98.2397.849798.3297.73529129 25281
МосОбл201920.05.2022 18:50:0194.5−0.29−0.31%94.7996.1394.596.1394.687049 70519
Мостотрест20.05.2022 18:50:0376.3−0.1−0.13%76.477.7575.877.7576.42 760210 83470
МОСТРЕСТ 720.05.2022 18:50:0097+0.84+0.87%96.1696.9896.9897.239731 42730 484 21537
МОСТРЕСТ 820.05.2022 18:50:0050.1−0.09−0.18%50.1950.150.150.150.12412 0242
МоторТ1Р0120.05.2022 18:50:0198.1+0.32+0.33%97.7897.9297.5198.197.676159 57712
МоторТ1Р0220.05.2022 18:50:0192.5−1.01−1.08%93.5196.4992.4896.4993.19891 23913
МоторТ1Р0320.05.2022 18:50:0271.8−0.35−0.49%72.1572.1671.572.2371.57164117 37730
МОЭК БО1P120.05.2022 18:48:3198.49+0.29+0.30%98.298.298.298.4998.3254 9162
МОЭК БО1P220.05.2022 18:48:3194.27+0.27+0.29%9494.2794.2794.2794.2765 6561
МОЭК БО1P306.05.2022 14:36:36N/A99.99N/AN/AN/AN/A000
МОЭК БО1P420.05.2022 18:48:32N/A93N/AN/AN/AN/A000
МРСК Ур20.05.2022 18:50:030.1776−0.002−1.11%0.17960.17980.17680.1810.178219 180 0003 418 376273
МРСКУр Б0211.05.2022 12:27:32N/AN/AN/AN/AN/AN/A000
МРСКУр Б0320.05.2022 18:48:3199.07−1.43−1.42%100.581.1181.1199.0785.643 4243
МРСКУр Б0420.05.2022 18:48:31N/A98.98N/AN/AN/AN/A000
МРСКУр Б0531.03.2022 11:34:25N/AN/AN/AN/AN/AN/A000
МСБЛиз2P0320.05.2022 18:50:0499.85−0.01−0.01%99.8699.599.599.8799.8725360 15311
МСБЛиз2P0420.05.2022 18:50:0495−1−1.04%969694.729695.387751 40919
МСБЛиз2P0520.05.2022 18:48:0389.74−1.26−1.38%919189.2191.0189.8179160 73925
МСБЛиз2Р0220.05.2022 18:50:0494.96−0.2−0.21%95.1695.1794.9695.8495.1513262 81033
МСП Банк 220.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
МСПБанкС0116.05.2022 14:18:56N/AN/AN/AN/AN/AN/A000
МТС 001P-320.05.2022 18:50:0197.79−0.05−0.05%97.8498.3397.5698.4897.84953932 418128
МТС 18соц.20.05.2022 18:50:0291.37−0.13−0.14%91.592.0289.9895.591.989587 38036
МТС 1P-0620.05.2022 18:50:0189.47+0.14+0.16%89.3389.0989.0691.0189.384 2053 758 60596
МТС 1P-0720.05.2022 18:50:0194.97+0.01+0.01%94.9695.3494.595.3494.9542514 33573
МТС 1P-0820.05.2022 18:48:3198.28+0.08+0.08%98.298.259898.5398.16377370 05162
МТС 1P-0920.05.2022 18:50:0195.26+0.9+0.95%94.3694.3894.3895.8695.19171162 77346
МТС 1P-1020.05.2022 18:50:0190.48+0.08+0.09%90.490.3689.3791.1190.62400362 46365
МТС 1P-1114.04.2022 12:37:31N/AN/AN/AN/AN/AN/A000
МТС 1P-1220.05.2022 18:50:0193.29−0.17−0.18%93.4693.6392.493.9393.29329306 90935
МТС 1P-1320.05.2022 18:50:0197+0.66+0.69%96.3496.2796.2797.0596.761 4191 372 996112
МТС 1P-1420.05.2022 18:48:3280.2−1.27−1.56%81.4781.3278.8581.8779.7212 90710 289 888308
МТС 1P-1520.05.2022 18:48:3281.4−0.59−0.72%81.9981.9781.481.9781.5264 8913
МТС 1P-1618.05.2022 11:09:23N/AN/AN/AN/AN/AN/A000
МТС 1P-1720.05.2022 18:48:3299.85+0.17+0.17%99.6899.8699.6399.8999.84927925 53125
МТС 1P-1919.05.2022 10:03:40N/AN/AN/AN/AN/AN/A000
МТС 1P-2020.05.2022 18:50:03101+0.5+0.50%100.5101100.35101100.6401 699404 107 20439
МТС БО-0120.05.2022 18:50:0097−0.21−0.22%97.2192.7692.759794.65109103 17221
МТС БО-0220.05.2022 14:35:09N/A85.01N/AN/AN/AN/A000
МТС-ао20.05.2022 18:50:03238.5−4.65−1.91%243.15244237245.9240.051 653 320396 907 57313 322
МТС-Банк0120.05.2022 18:50:0293.52−0.44−0.47%93.9693.8693.19493.52 9352 744 356263
МФ МарЭл1720.05.2022 18:48:0894.62−0.28−0.30%94.995.8794.2195.8794.62371263 28447
МФК ЦФПО0120.05.2022 18:48:0382.59+0.99+1.21%81.681.9881.8282.5981.99323264 83514
МФК ЦФПО0220.05.2022 18:48:0379.32+0.12+0.15%79.279.0178.579.3278.796047 2718
МФКузбас1720.05.2022 18:48:0895.18−0.02−0.02%95.293.7993.7995.295.022517 8168
МэйлБ1Р120.05.2022 18:50:0283.46−1.73−2.03%85.1982.6382.58683.461 171977 374139
МясничБОП320.05.2022 18:48:0396.87−0.95−0.97%97.8298.4496.6398.4497.29624382 16286
НАО 201720.05.2022 18:50:0194.44+0.17+0.18%94.2796.2993.8996.2994.22447126 35548
НафттрнБО120.05.2022 18:48:0391.99+4.48+5.12%87.5194.1789.0194.1793.8246431 5769
НафттрнБО220.05.2022 18:50:0487.52−1.13−1.27%88.6588.928289.0385.9879543 35444
НафттрнБО320.05.2022 18:50:0483.89+0.64+0.77%83.2583.9983.584.3183.82310259 84681
НацСтдБО-220.05.2022 18:40:03N/A95.4N/AN/AN/AN/A000
НЕФАЗ20.05.2022 18:50:03270−10−3.57%280280265287275.58 2602 277 150225
НЗРМ БО-0120.05.2022 18:48:33100.66+0.67+0.67%99.9999.9999.99101.3100.11105105 11614
НЗРМ БО-П120.05.2022 18:48:3198−1.85−1.85%99.8599.859899.8999.141099 1375
НижгорОб1120.05.2022 18:50:0099.92+0.99+1.00%98.9399.9299.9299.9299.9215001
НижгорОб1220.05.2022 18:48:0898.48−0.07−0.07%98.5598.7798.2898.7798.428817 32114
НижгорОб1320.05.2022 18:48:08N/A98.99N/AN/AN/AN/A000
НижгорОб1420.05.2022 18:50:0191.09+0.08+0.09%91.0190.0490.0391.0990.1598 1144
НижгорОб1520.05.2022 18:48:3285.04−1.16−1.35%86.286.2485.0486.2485.6421 7132
НижгорОб1620.05.2022 18:50:0298.95+3.97+4.18%94.98969698.9598.4565 9075
Нижкамшина20.05.2022 18:50:0321.52−0.86−3.84%22.3822.1821.2222.2221.7626 100567 81061
НКК 1118.02.2022 10:02:23N/AN/AN/AN/AN/AN/A000
НКК 1218.02.2022 10:02:24N/AN/AN/AN/AN/AN/A000
НКК БО-01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКК БО-02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКНХ 1Р-0120.05.2022 18:50:0194.41−0.68−0.72%95.0995.0994.4195.0994.52151142 72135
НКНХ 1Р-0220.05.2022 11:00:43N/A85N/AN/AN/AN/A000
НКНХ ао20.05.2022 18:50:0391.65−5.25−5.42%96.995.389.299.392.6229 76021 278 3962 555
НКНХ ап20.05.2022 18:50:0374.02−3.46−4.47%77.4877.572.578.4675.06390 24029 289 2793 054
НКХП ао20.05.2022 18:50:03336+13+4.02%323326.5323370350.569 23024 270 8901 686
НЛМК ао20.05.2022 18:50:03155.94−5.68−3.51%161.62161.5155.7161.5157.481 535 920242 366 3457 553
НМТП ао20.05.2022 18:50:035.315−0.09−1.67%5.4055.565.2755.5755.3651 949 10010 461 4721 544
ННовгор 1720.05.2022 18:48:0898.99+0.02+0.02%98.9798.698.698.9998.7110538 8688
Новатэк ао20.05.2022 18:50:03990.8−20−1.98%1 010.81 014.49861 018.6998.4400 702400 096 65910 511
Новосиб 1920.05.2022 18:48:0897.69+0.09+0.09%97.697.6997.6997.6997.69104 8852
Новосиб 2020.05.2022 18:50:0191.400%91.491.489.8991.491.37268244 87571
Новосиб 2120.05.2022 18:48:3287.03−2.97−3.30%9091.9987.0391.9989.0176 2315
Новосиб 2220.05.2022 18:50:0299.59−0.04−0.04%99.6395.1495.1499.5997.162625 2615
Новосиб1020.05.2022 18:43:38N/A91N/AN/AN/AN/A000
Новотр 1Р120.05.2022 18:48:3187.7−1.61−1.80%89.3189.818789.8187.52 9872 613 631190
Новотр 1Р220.05.2022 18:50:0285.28−0.33−0.39%85.618684.78685.081 029875 52153
Новсиб 7об20.05.2022 18:48:08100.69−1.22−1.20%101.91100.89100.04100.89100.531115 62711
Новсиб 8об20.05.2022 18:50:0096.14−0.01−0.01%96.1596.1496.1496.1496.1421 1541
Новсиб 9об20.05.2022 14:38:48N/A100.27N/AN/AN/AN/A000
Новсиб201720.05.2022 18:42:16N/A105.81N/AN/AN/AN/A000
НорНикБ1P120.05.2022 18:48:3192.16−0.34−0.37%92.592.8891.492.8891.99411378 073126
НПК ПБО-0120.05.2022 18:40:04N/A100.07N/AN/AN/AN/A000
НПК ПБО-0220.05.2022 18:50:0194.85+1.85+1.99%9396.629396.6293.83138129 4877
НПФ 0118.05.2021 17:48:11N/AN/AN/AN/AN/AN/A000
НХП БО-П0120.05.2022 18:48:32N/A91N/AN/AN/AN/A000
ОАЭ БО-П120.05.2022 18:48:4899.55−0.09−0.09%99.64100.2199.2100.2199.45480248 21878
ОАЭ БО-П220.05.2022 18:48:4899.28−0.04−0.04%99.3298.9898.6999.2899.08313179 86740
ОАЭ БО-П320.05.2022 18:50:0495.87−0.7−0.72%96.5797.3995.2397.3996.14900824 677209
ОбКонФ БО105.04.2022 14:44:50N/A100.23N/AN/AN/AN/A000
ОВК ао20.05.2022 18:46:3148.3+0.4+0.84%47.948.147.449.848.5180 5168 747 1442 870
ОГК-2 1P3R20.05.2022 18:48:0890.9−0.09−0.10%90.9990.0490.0491.0190.7954 5405
ОГК-2 2Р0120.05.2022 18:48:3293−0.89−0.95%93.8989.2189.219392.99800743 9144
ОГК-2 3Р0119.05.2022 14:37:53N/A100.03N/AN/AN/AN/A000
ОГК-2 ао20.05.2022 18:50:030.4563−0.0085−1.83%0.46480.4680.45060.46910.458246 979 00021 524 9122 462
ОДК 0120.05.2022 18:50:00105.8900%105.89105.89105.89105.89105.891616 9424
ОДК 0220.05.2022 18:50:0099−0.31−0.31%99.3199999999109 9001
ОДК 0320.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р220.05.2022 18:50:0189.25−0.29−0.32%89.5489.6988.3789.6988.78190168 68146
О'КЕЙ Б1Р320.05.2022 18:50:0187.95−0.15−0.17%88.188.5486.188.5487.482 6392 308 472248
О'КЕЙ Б1Р420.05.2022 18:50:0290−0.02−0.02%90.029089.199089.5676 2696
ОКС ао20.05.2022 18:49:20975+145+17.47%8309108901 1601 07017 51518 760 6302 969
ОМЗ-ап20.05.2022 18:48:334 365−95−2.13%4 4604 3954 3604 3954 370521 8404
ОмскОб2020.05.2022 18:48:3285.58−0.92−1.06%86.586.785.5886.786.61916 4545
ОПИФ ОФЗ20.05.2022 18:45:01960.5+3.5+0.37%957957957960.596076 7202
ОПИФПервый25.02.2022 11:34:58N/A15 000N/AN/AN/AN/A000
ОПИФПрРес20.05.2022 18:45:01173.5−4.5−2.53%178178173.5179176.52 424428 09325
Оптима1Р0120.05.2022 18:50:0489.3−1.2−1.33%90.590.4989.2390.590.132825 23512
ОРГ ао20.05.2022 18:50:036.36−0.18−2.75%6.546.586.36.666.44626 5304 032 3641 634
ОргСинт ао20.05.2022 18:50:0372.9+0.5+0.69%72.474.572.278.775.6306 86023 202 1362 031
ОргСинт ап20.05.2022 18:50:0319.3+0.01+0.05%19.2919.6519.2120.4919.83687 81013 641 9372 428
Оренб3500320.05.2022 18:48:08104.55−0.18−0.17%104.73104.75104.55105104.92942790 65799
Оренб3500420.05.2022 18:50:0199.32+6.38+6.86%92.9489.0289.0299.3295.8932 8772
ОРЕОЛПроек01.04.2021 15:33:39N/AN/AN/AN/AN/AN/A000
ОРЕОЛСтрой18.05.2022 10:01:17N/A4 050N/AN/AN/AN/A000
ОрлОбл201720.05.2022 18:50:0198−0.09−0.09%98.0998.249798.2497.574 1171 606 857246
ОткрБРСО320.05.2022 18:48:32N/A59.89N/AN/AN/AN/A000
ОткрБРСО520.05.2022 18:40:05N/A61.99N/AN/AN/AN/A000
ОткрФКБ920.05.2022 18:22:27N/A82N/AN/AN/AN/A000
ОткрФКББ0220.05.2022 18:48:08N/A67.3N/AN/AN/AN/A000
ОткрФКББ0320.05.2022 18:50:0068.88−0.09−0.13%68.9768.8868.8868.8868.8816891
ОткрФКББ420.05.2022 11:07:35N/A104.88N/AN/AN/AN/A000
ОткрФКБИО120.05.2022 18:40:04N/A95N/AN/AN/AN/A000
ОткрФКБИО320.05.2022 18:40:04N/A88N/AN/AN/AN/A000
ОткрФКБИО420.05.2022 15:32:15N/A90.1N/AN/AN/AN/A000
ОткрФКБИО520.05.2022 10:00:59N/A85.02N/AN/AN/AN/A000
ОткрФКБИО820.05.2022 18:40:04N/A83.99N/AN/AN/AN/A000
ОткрФКБИО920.05.2022 18:45:53N/A72.01N/AN/AN/AN/A000
ОткрФКБОП120.05.2022 18:50:0094.5+1.29+1.38%93.2194.594.594.594.519451
ОткрФКБОП320.05.2022 18:50:0094.5+0.5+0.53%9495.0992.7395.0993.067166 0738
ОткрФКБОП520.05.2022 18:44:42N/A98.93N/AN/AN/AN/A000
ОткрФКБП0720.05.2022 18:48:3288.97−0.82−0.91%89.7988.9388.789.288.8148131 42515
ОткрФКБП0820.05.2022 18:48:3293.63−0.44−0.47%94.0794.4493.1594.4593.863835 66713
ОткрФКБП0920.05.2022 18:45:0491.87−0.87−0.94%92.7492.0291.0892.0291.46565516 73915
ОткрФКБП620.05.2022 18:48:3294.49−0.56−0.59%95.0595.3694.4995.3694.492 0231 911 5528
ОткрФКИО1220.05.2022 18:40:04N/A84.69N/AN/AN/AN/A000
ОткрФКИО1320.05.2022 10:00:30N/A80.1N/AN/AN/AN/A000
ОткрФКИОП120.05.2022 11:17:16N/A70N/AN/AN/AN/A000
ОткрФКИОП220.05.2022 10:07:27N/A62N/AN/AN/AN/A000
ОткрФКИОП317.05.2022 13:20:43N/A85N/AN/AN/AN/A000
ОФЗ 2402020.05.2022 18:50:03100.027+0.027+0.03%100100.0399.958100.0399.996347 052347 036 616215
ОФЗ 2402120.05.2022 18:50:03100.05−0.05−0.05%100.1100.38999.985100.487100.095190 093190 142 131341
ОФЗ 2508420.05.2022 18:50:0394.93+0.192+0.20%94.73894.50194.00195.23394.798126 622120 034 628190
ОФЗ 2508526.04.2022 12:44:02N/AN/AN/AN/AN/AN/A000
ОФЗ 2620720.05.2022 18:50:0392.99+0.209+0.23%92.78193.01192.45693.292.981145 881135 641 651516
ОФЗ 2620920.05.2022 18:48:5199.162+0.043+0.04%99.11999.1599.11299.299.159458 022454 170 9322 549
ОФЗ 2621120.05.2022 18:50:0397.83+0.018+0.02%97.81297.81297.89897.82129 64628 999 890479
ОФЗ 2621220.05.2022 18:48:1987.232+0.078+0.09%87.15487.21787.1187.5787.506987 072863 743 562518
ОФЗ 2621520.05.2022 18:50:0396.55300%96.55396.55396.35896.896.711119 151115 231 646591
ОФЗ 2621820.05.2022 18:50:0391.486+0.465+0.51%91.02191.18190.90791.49291.28767 82761 852 524512
ОФЗ 2621920.05.2022 18:50:0392.184+0.351+0.38%91.83391.94591.8192.18991.91816 14914 843 805218
ОФЗ 2622020.05.2022 18:50:0397.854−0.021−0.02%97.87597.87697.7897.89797.821438 852429 348 5371 218
ОФЗ 2622120.05.2022 18:49:4685.49+0.62+0.73%84.8785.41884.8685.585.247496 112422 918 167505
ОФЗ 2622220.05.2022 18:50:0393.428−0.012−0.01%93.4493.4493.25593.68893.36124 76323 118 991478
ОФЗ 2622320.05.2022 18:50:0394.249−0.02−0.02%94.26994.2794.02894.45594.19815 02314 145 098377
ОФЗ 2622420.05.2022 18:55:4184.725+0.141+0.17%84.58484.66684.58784.85584.7256 2745 315 141160
ОФЗ 2622520.05.2022 18:48:5981.776+0.376+0.46%81.481.481.3181.99781.64532 60426 619 548777
ОФЗ 2622620.05.2022 18:48:4492.621+0.139+0.15%92.48292.57892.21592.7592.61935 26232 659 363277
ОФЗ 2622720.05.2022 18:48:4994.6300%94.6394.41694.41694.69694.55110 3129 750 148423
ОФЗ 2622820.05.2022 18:50:0387.351−0.194−0.22%87.54587.20787.20787.68987.46931 48827 542 318264
ОФЗ 2622920.05.2022 18:48:2991.249+0.028+0.03%91.22191.27491.0891.3391.22217 025197 968 954586
ОФЗ 2623020.05.2022 18:48:4182.647+0.262+0.32%82.38582.38582.38582.94982.697189 530156 736 128777
ОФЗ 2623120.05.2022 15:40:37N/AN/AN/AN/AN/AN/A000
ОФЗ 2623220.05.2022 18:50:0383.49+0.19+0.23%83.383.2583.17383.6883.451 805 5231 507 573 718257
ОФЗ 2623320.05.2022 18:47:4172.633+0.09+0.12%72.54372.54372.31372.86472.52833 96424 633 301610
ОФЗ 2623420.05.2022 18:48:3985.31+0.183+0.21%85.12785.18184.9185.46785.1799 9578 475 287402
ОФЗ 2623520.05.2022 18:48:0676.649+0.349+0.46%76.375.51475.51476.84876.494893 677683 607 893253
ОФЗ 2623620.05.2022 18:48:2180.85+0.0010%80.84980.89980.60981.18980.88761 05149 382 537182
ОФЗ 2623720.05.2022 18:50:0383.8+0.156+0.19%83.64482.40282.40284.2983.854175 291146 988 876302
ОФЗ 2623820.05.2022 18:50:0376.85+0.253+0.33%76.59776.59776.377876.873347 781267 353 971570
ОФЗ 2623920.05.2022 18:48:3081.953+0.378+0.46%81.57581.6581.61682.0481.796232 401190 177 968163
ОФЗ 2624020.05.2022 18:48:3678.429+0.315+0.40%78.11478.99876.62578.99878.425111 24987 247 085346
ОФЗ 2900620.05.2022 18:50:03101.418+0.45+0.45%100.968100.95100.95101.418101.189125 401126 891 678120
ОФЗ 2900720.05.2022 18:49:46101.842−0.0050%101.847101.85100.254102.087101.818530539 63433
ОФЗ 2900820.05.2022 18:50:03104.401−0.298−0.28%104.699104.699104.401104.7104.527179187 10326
ОФЗ 2900920.05.2022 18:50:03105.85−0.1−0.09%105.95105.949105.65105.949105.8732774 45788
ОФЗ 2901020.05.2022 18:48:15106.35+0.2+0.19%106.15106.449106.149106.449106.1839701 029 98035
ОФЗ 2901220.05.2022 18:50:03100.12−0.01−0.01%100.13100.15100100.279100.104368 605368 989 285432
ОФЗ 2901320.05.2022 18:50:0398.3−0.05−0.05%98.3598.64998.24798.64998.295585575 02861
ОФЗ 2901420.05.2022 18:50:0399.569−0.13−0.13%99.69999.57299.56999.799.591438436 20942
ОФЗ 2901520.05.2022 18:49:4698.631+0.0010%98.6398.6398.5998.63198.63153150 9037
ОФЗ 2901620.05.2022 18:50:0398.64−0.158−0.16%98.79898.64298.63698.83998.662555547 57242
ОФЗ 2901720.05.2022 18:48:2998.2500%98.2598.10898.10798.2598.247321315 37211
ОФЗ 2901820.05.2022 18:50:0398.249−0.0010%98.2598.198.198.2598.21287 8574
ОФЗ 2901920.05.2022 18:50:0398.35+0.1+0.10%98.2598.2598.2598.3598.323231227 12626
ОФЗ 2902020.05.2022 18:48:4498.432−0.27−0.27%98.70298.9598.00998.9598.7695554 32315
ОФЗ 4601120.05.2022 18:50:03169.999+0.999+0.59%169170169.99917017034 0803
ОФЗ 4601220.05.2022 18:50:0386.006−1.379−1.58%87.38584.00384.00387.39687.1032621 5148
ОФЗ 4602020.05.2022 18:48:1977.818+0.357+0.46%77.46177.00377.00377.93677.7912 3321 814 08593
ОФЗ 4602220.05.2022 18:50:0397.136+0.169+0.17%96.96797.12596.81697.14497.004161156 17634
ОФЗ 4602320.05.2022 18:50:0396.4+0.4+0.42%9695.66595.66396.496.3756926 59918
ОФЗ 5200120.05.2022 18:48:52104.07−0.229−0.22%104.299104.089103.9104.298104.0536 3499 308 235117
ОФЗ 5200220.05.2022 18:50:03102.938−0.262−0.25%103.2104.042102.69104.042102.829100 728129 038 486173
ОФЗ 5200320.05.2022 18:48:38102.967−0.432−0.42%103.399103.203102.694103.397103.05317 90020 894 06057
ОФЗ 5200420.05.2022 18:50:03102.899−0.051−0.05%102.95103102.002103102.422199217 04118
ОхтаГр БП020.05.2022 18:48:3287.76−2.86−3.16%90.6290.5861.1390.6385.1127108 07855
ОхтаГрБП0220.05.2022 18:50:0290.84+1.04+1.16%89.892.990.29592.5172159 09434
ПавлАвт ао20.05.2022 18:50:035 540+40+0.73%5 5005 5405 5405 5605 540316 6403
ПАРУС-ОЗН20.05.2022 18:45:016 002−103−1.69%6 1056 1955 8506 1955 939159944 26964
ПАРУС-СБЛ20.05.2022 18:45:01999.9+0.9+0.09%9991 005.69931 005.6993.4573569 24017
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП120.05.2022 17:49:45N/A18.01N/AN/AN/AN/A000
ПЕРЕСВ БП220.05.2022 18:40:03N/A11.01N/AN/AN/AN/A000
ПЕРЕСВ БП520.05.2022 18:40:03N/A15.12N/AN/AN/AN/A000
ПЕРЕСВ С0120.05.2022 18:40:03N/A13N/AN/AN/AN/A000
ПЕРЕСВЕТБ220.05.2022 15:50:59N/A30.82N/AN/AN/AN/A000
ПЕРЕСВЕТБ320.05.2022 18:40:03N/A38.78N/AN/AN/AN/A000
ПермьЭнСб20.05.2022 18:50:03130.9−7.3−5.28%138.2138.5128139.413439 0805 237 274930
ПермьЭнС-п20.05.2022 18:49:49133−7.6−5.41%140.6140.4132140.4135.630 6004 151 128803
ПерНакопОП20.05.2022 18:45:011 27200%1 2721 265.51 265.51 2721 267.57392 5312
Петснаб1Р120.05.2022 18:48:3398.5+8.5+9.44%90100.9797100.9798.3743 9354
ПИК ао20.05.2022 18:50:03545.2−27−4.72%572.2572.2545.2580.3562.11 249 778702 504 18215 283
ПИК БО-720.05.2022 18:48:0898.38−0.12−0.12%98.598.298.298.598.413231 49214
ПИК БО-П0320.05.2022 18:50:0098.81−0.31−0.31%99.129998.199.198.786 8416 757 284237
ПИК БО-П0420.05.2022 18:48:08N/A102N/AN/AN/AN/A000
ПИК К 1P120.05.2022 18:48:31N/A70.01N/AN/AN/AN/A000
ПИК К 1P220.05.2022 18:48:3188.87+0.56+0.63%88.3188.518888.9288.32 7172 399 117230
ПИК К 1P320.05.2022 18:48:3293−0.55−0.59%93.5593.5592.8193.5592.923 4023 161 035111
ПИК К 1P420.05.2022 18:50:0291.84−0.16−0.17%9292.5991.5592.691.699 6698 865 733296
ПИМ БО-0120.05.2022 18:50:0487−0.49−0.56%87.4987.498788.1487.483732 36713
Пионер 1P420.05.2022 18:50:0189.48−1.02−1.13%90.591.1287.1191.1289.972 4822 213 080188
Пионер 1P520.05.2022 18:48:3281.27−2.03−2.44%83.382.078183.4681.765 2024 244 492343
Пионер 1P620.05.2022 18:48:3385.82+0.82+0.96%8585.4178.786.8481.154 2603 457 146141
ПионЛизБП120.05.2022 18:50:01100.28+0.41+0.41%99.87101.9499.94101.9499.99312311 98118
ПионЛизБП220.05.2022 18:50:0197.21+0.63+0.65%96.5896.9495.697.2796.98948919 373194
ПионЛизБП320.05.2022 18:45:0494.47−0.42−0.44%94.8994.99939594.181 2221 150 905170
ПионЛизБП420.05.2022 18:45:1899.62+0.01+0.01%99.6199.9898.5399.9899.28942935 188103
ПИФ АТРИУМ20.05.2022 18:45:011 46000%1 4601 4601 4601 4601 4605681 7605
ПИФ КОНСЕР20.05.2022 17:56:38N/A1 150N/AN/AN/AN/A000
ПИФ РВМ29.04.2022 11:36:04N/A150N/AN/AN/AN/A000
ПИФ РубОбл25.02.2022 18:45:031 682−100−5.61%1 7821 6841 6821 6841 6824474 0107
ПИФАльфаАП20.05.2022 18:44:59N/A230 000N/AN/AN/AN/A000
ПИФАльфАП220.05.2022 18:44:59N/A210 000N/AN/AN/AN/A000
ПИФАльфаФФ20.05.2022 11:04:06N/AN/AN/AN/AN/AN/A000
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
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
ПИФКоммИнв29.04.2022 11:07:04N/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
ПИФНевский20.05.2022 18:49:03N/A66 000N/AN/AN/AN/A000
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
ПИФПерПрКN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог20.05.2022 10:00:04N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН20.05.2022 18:45:01148−7−4.52%155155148155152609 1206
ПИФсубEURO25.02.2022 18:45:036 000−1 500−20.00%7 5006 2204 5606 4804 840109530 26015
ПИФСубРуб25.02.2022 18:45:038 050+2 270+39.27%5 7808 0006 5008 0507 50029217 5004
ПИФТФГ ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФТФГСпек20.05.2022 10:00:04N/A775N/AN/AN/AN/A000
ПИФУрлНед106.12.2021 16:22:17N/AN/AN/AN/AN/AN/A000
ПИФЮгра29.04.2022 11:04:52N/A11 777N/AN/AN/AN/A000
ПКБ 1Р-0120.05.2022 18:50:0297−0.4−0.41%97.497.3996.6697.3997.051 6371 324 07180
ПКБ 1Р-0220.05.2022 18:50:0287.99+0.99+1.14%8786.986.487.9987.65321281 35329
ПКБ 1Р-0320.05.2022 18:48:3395.5−2.38−2.43%97.8897.8895.597.8995.667470 7899
ПКТ 0120.05.2022 18:48:0876.87−1.08−1.39%77.9576.1176.1176.8776.7996 9112
ПКТ 0220.05.2022 18:48:0859.88+1.31+2.24%58.5759.8859.8859.8859.8815991
ПКТ 0320.05.2022 18:39:49N/A79.84N/AN/AN/AN/A000
ПНППК 1P0120.05.2022 18:40:04N/A97N/AN/AN/AN/A000
Победа1Р120.05.2022 18:50:0285−1.2−1.39%86.287.3684.9287.3685.593 6413 116 297203
ПозТех-1Р120.05.2022 18:48:3298.92+0.2+0.20%98.7298.798.1198.9298.57586577 59189
ПолиплП1Б129.04.2022 17:24:20N/A120N/AN/AN/AN/A000
Полюс20.05.2022 18:50:0312 000−350−2.83%12 35012 36012 00012 454.512 13229 504358 313 0095 680
Полюс Б1P120.05.2022 18:50:0192.19+0.11+0.12%92.0891.291.292.7191.9910 3759 544 08363
ПочтаР1P1020.05.2022 18:40:04N/A89.5N/AN/AN/AN/A000
ПочтаРБ1P120.05.2022 14:09:29N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P220.05.2022 18:50:009000%9090.019090.3790.01305274 53038
ПочтаРБ1P320.05.2022 18:48:08N/A94N/AN/AN/AN/A000
ПочтаРБ1P420.05.2022 18:48:0895.97+1.47+1.56%94.594.7594.7595.9794.768378 6552
ПочтаРБ1P520.05.2022 18:48:0895.83+0.21+0.22%95.6296.3595.2796.3595.84240 23716
ПочтаРБ1P620.05.2022 18:40:04N/A98.4N/AN/AN/AN/A000
ПочтаРБ1P720.05.2022 18:48:31101.51−0.49−0.48%102101.51101.51101.51101.5144 0602
ПочтаРБ1P820.05.2022 18:48:31N/A98N/AN/AN/AN/A000
ПочтаРБ1P920.05.2022 14:07:57N/A100.04N/AN/AN/AN/A000
ПочтаРосБ120.05.2022 14:07:29N/AN/AN/AN/AN/AN/A000
ПочтаРосБ220.05.2022 18:41:33N/A100.06N/AN/AN/AN/A000
ПочтаРосБ320.05.2022 14:07:04N/A94.99N/AN/AN/AN/A000
ПочтаРосБ420.05.2022 18:40:04N/A97.09N/AN/AN/AN/A000
ПравоурмБ120.05.2022 16:29:55N/A87.84N/AN/AN/AN/A000
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПрГрад Б0118.02.2022 10:03:08N/AN/AN/AN/AN/AN/A000
пре-АйПиО1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Приморье20.05.2022 18:48:4239 400+200+0.51%39 20039 20039 20039 40039 2003117 8003
ПР-Лиз 1P320.05.2022 18:50:0192.3+0.41+0.45%91.8992.0892.0892.392.132523 0336
ПР-Лиз 2P120.05.2022 18:50:0294.9−0.1−0.11%9594.7794.39594.563 6493 450 36771
Продкорп0120.05.2022 18:50:0274.69−0.13−0.17%74.8274.8374.575.675.06134100 58222
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
Промсвб3P120.05.2022 18:50:0199.1−0.12−0.12%99.2299.2599.0699.2799.165 8505 800 782143
Промсвб3P320.05.2022 18:48:3290.75+0.42+0.46%90.3390.6990.290.7590.212 2672 045 12213
ПропфинБО120.05.2022 10:00:16N/A100N/AN/AN/AN/A000
ПрУдмР0808.04.2022 10:02:17N/A101.63N/AN/AN/AN/A000
ПСБ 3P-0420.05.2022 18:48:3288.49+0.1+0.11%88.3987.9987.9988.9788.684943 45414
ПСБ 3P-0520.05.2022 18:48:3289.92−0.36−0.40%90.2890.4688.390.4688.73260230 69216
ПСБ 3P-0620.05.2022 18:48:3392.4−1.09−1.17%93.4991.0491.0492.492.333835 0852
ПСБ 3P-0720.05.2022 18:48:3392.97+1.47+1.61%91.591.4991.4892.9791.65590540 7598
ПСБ 3P-0819.05.2022 16:00:10N/AN/AN/AN/AN/AN/A000
ПСБ FIX3P118.02.2022 10:03:08N/AN/AN/AN/AN/AN/A000
ПушкПЗБО120.05.2022 18:50:0398.3−1.4−1.40%99.798.398.398.398.319831
ПЮДМ БО-П120.05.2022 18:50:04101+0.1+0.10%100.9100.9100.01101100.785251 9505
ПЮДМ БО-П220.05.2022 18:48:0395.5+0.59+0.62%94.9194.8694.6595.8794.9842398 90028
ПЮДМ БО-П320.05.2022 18:48:0392.97−1.81−1.91%94.7891.0191.0193.9992.811715 7784
Райфб БР0218.02.2022 10:03:09N/A100N/AN/AN/AN/A000
Распадская20.05.2022 18:50:03372.3−5.2−1.38%377.5377.5368380372.5187 07069 683 2593 182
РБК ао20.05.2022 18:50:032.696−0.032−1.17%2.7282.7182.652.7262.692105 000282 664145
РВК-Ин1Р0120.05.2022 18:50:0280.5+0.01+0.01%80.4980.5180.580.5180.52 6482 131 6404
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РГ Лиз 1P117.02.2022 10:03:50N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P214.04.2022 15:47:18N/AN/AN/AN/AN/AN/A000
РГС СК ао20.05.2022 18:50:030.1318−0.001−0.75%0.13280.13080.13020.13280.1311 667 000218 404154
РД 225.02.2022 15:36:58N/A310 000N/AN/AN/AN/A000
РДБанк ао20.05.2022 18:50:03154−2−1.28%15615815415815659092 38021
РегПрод1Р120.05.2022 18:50:0292.5+1.7+1.87%90.892.4492.4492.592.46109 2463
РегПрод1Р220.05.2022 18:48:3371.89+1.03+1.45%70.8670.8670.8571.971.133827 02813
РедСофт2P120.05.2022 18:50:0197.6+0.4+0.41%97.296.6496.6497.697.089895 13713
РедСофт2P220.05.2022 18:50:0290.25−1.68−1.83%91.9399.0189.9999.0190.43863780 40372
Реиннол1P120.05.2022 18:50:0285.94−1.45−1.66%87.398584.1285.9484.7349295 59224
РенДохПРО25.02.2022 18:45:03700−70−9.09%770570570703.5697.5884616 74020
Ренессанс20.05.2022 18:50:0339−1.72−4.22%40.7240.6238.840.6539.47211 3208 341 2771 435
РенКредБО420.05.2022 18:50:0288.42−1.45−1.61%89.8786.8485.1988.4587284247 07723
РенКредБО620.05.2022 18:50:028900%8987.7987.7989.0289786699 51624
РЕСОЛиБП0520.05.2022 18:50:0185.39−0.23−0.27%85.6284.5484.585.3984.525344 7977
РЕСОЛиБП1120.05.2022 18:48:3289.28+0.13+0.15%89.159089.019089.73822737 59213
РЕСОЛиБП1420.05.2022 10:25:49N/A99.98N/AN/AN/AN/A000
РЕСОЛиБП1920.05.2022 18:50:0290.87−3.22−3.42%94.0990.8790.8690.8790.871311 8133
РЕСОЛиБП2120.05.2022 18:48:3395−2−2.06%979595959521 9001
РЕСОЛизБ0120.05.2022 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0320.05.2022 18:40:03N/A95N/AN/AN/AN/A000
РЕСОЛизБ0420.05.2022 10:17:50N/A99N/AN/AN/AN/A000
РЕСОЛизБ0520.05.2022 18:40:16N/A85N/AN/AN/AN/A000
РЕСОЛизБ0620.05.2022 18:40:05N/A101N/AN/AN/AN/A000
РЕСОЛизБ0920.05.2022 10:17:50N/AN/AN/AN/AN/AN/A000
РЕСОЛизБП120.05.2022 14:04:28N/A88.88N/AN/AN/AN/A000
РЕСОЛизБП320.05.2022 18:48:3298.76−0.17−0.17%98.9398.797.0298.7698.7559551 74733
РЕСОЛизБП620.05.2022 18:50:0192.9−0.05−0.05%92.9592.7192.793.0492.791 4691 363 06055
РЕСОЛизБП720.05.2022 18:50:0187.76−0.24−0.27%8888.4986.8688.4987.26366319 37332
РЕСОЛизБП820.05.2022 18:50:028900%8989.028989.0289.011210 6813
реСторБ1Р120.05.2022 18:48:5086.35−1.35−1.54%87.787.9985.5187.9986.31 7181 482 573348
РЖД 1Б-0120.05.2022 15:10:50N/A91.4N/AN/AN/AN/A000
РЖД 1Б-0220.05.2022 10:00:03N/A84.1N/AN/AN/AN/A000
РЖД 1Б-0320.05.2022 10:20:50N/A100.12N/AN/AN/AN/A000
РЖД 1Б-0420.05.2022 10:20:51N/A100.8N/AN/AN/AN/A000
РЖД 1Б-0520.05.2022 10:43:31N/A100N/AN/AN/AN/A000
РЖД 1Б-06N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0821.02.2022 10:14:42N/A101.2N/AN/AN/AN/A000
РЖД 1Р-05R20.05.2022 18:50:0187.77−1.09−1.23%88.8687.9887.7588.4587.751 2091 060 91310
РЖД 1Р-06R20.05.2022 18:40:0496.26+2.98+3.19%93.2896.2693.2696.2695.2632 8583
РЖД 1Р-07R20.05.2022 18:48:08N/A92.2N/AN/AN/AN/A000
РЖД 1Р-08R20.05.2022 18:48:0897.89+0.54+0.55%97.3598.0396.6798.598.274 5604 481 20723
РЖД 1Р-09R18.05.2022 11:51:08N/A100N/AN/AN/AN/A000
РЖД 1Р-10R20.05.2022 18:50:0199.93+0.04+0.04%99.8999.8799.7499.9399.835 4925 482 87751
РЖД 1Р-12R20.05.2022 18:48:3198.55+1.76+1.82%96.7998.9797.2298.9797.713736 15315
РЖД 1Р-13R20.05.2022 18:48:3194.6+0.05+0.05%94.5598.5694.698.5696.768178 37412
РЖД 1Р-14R20.05.2022 18:48:3196.05−0.33−0.34%96.3895.0390.198.3595.96226216 87748
РЖД 1Р-15R20.05.2022 18:48:31N/A84N/AN/AN/AN/A000
РЖД 1Р-16R20.05.2022 18:48:3191.2−0.04−0.04%91.2494.79194.791.4810596 05557
РЖД 1Р-17R20.05.2022 18:48:3187.5+0.77+0.89%86.7386.8886.1991.5387.011 010878 76940
РЖД 1Р-18R20.05.2022 18:48:3298−1−1.01%9996.0596.059896.784038 7135
РЖД 1Р-19R18.05.2022 17:14:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R20.05.2022 18:50:0185.49−1.11−1.28%86.687.7884.4587.7886.02270232 26764
РЖД 1Р-21R20.05.2022 18:48:3284.3+0.47+0.56%83.8383.9983.8484.7884.34238200 73222
РЖД 1Р-22R18.05.2022 11:03:05N/AN/AN/AN/AN/AN/A000
РЖД 1Р-23R18.05.2022 11:02:36N/AN/AN/AN/AN/AN/A000
РЖД 1Р-24R20.05.2022 18:48:33N/A100.25N/AN/AN/AN/A000
РЖД 1Р-25R20.05.2022 16:32:55N/AN/AN/AN/AN/AN/A000
РЖД 36 обл20.05.2022 13:57:31N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R20.05.2022 18:48:0896.67−0.33−0.34%9798.9996.3698.9996.8186180 04038
РЖД Б01P2R20.05.2022 18:50:0091.11−0.17−0.19%91.2891.6691.0291.8491.695853 18015
РЖД Б01P3R20.05.2022 18:40:04N/A92.6N/AN/AN/AN/A000
РЖД Б01P4R20.05.2022 18:50:0093.89+1.92+2.09%91.9787.0387.0394.0191.6432 7493
РЖД БО-0220.05.2022 18:50:0097.5−0.25−0.26%97.7598.099798.0997.63542529 16711
РЖД БО-0517.05.2022 17:37:35N/AN/AN/AN/AN/AN/A000
РЖД БО-0720.05.2022 11:57:08N/A86.5N/AN/AN/AN/A000
РЖД БО-0918.05.2022 11:00:24N/AN/AN/AN/AN/AN/A000
РЖД БО-1018.05.2022 11:00:08N/AN/AN/AN/AN/AN/A000
РЖД БО-1118.05.2022 10:59:49N/A102.75N/AN/AN/AN/A000
РЖД БО-1218.05.2022 10:59:12N/AN/AN/AN/AN/AN/A000
РЖД БО-1318.05.2022 10:59:01N/AN/AN/AN/AN/AN/A000
РЖД БО-1418.05.2022 10:58:48N/AN/AN/AN/AN/AN/A000
РЖД БО-1518.05.2022 10:58:35N/AN/AN/AN/AN/AN/A000
РЖД БО-1618.05.2022 10:58:21N/AN/AN/AN/AN/AN/A000
РЖД БО-1720.05.2022 18:50:00108+2+1.89%106106.5106.5108107.181111 7903
РЖД БО-1818.05.2022 10:58:03N/AN/AN/AN/AN/AN/A000
РЖД БО-1918.05.2022 10:57:46N/AN/AN/AN/AN/AN/A000
РЖД-19 обл20.05.2022 18:48:0893.7−0.05−0.05%93.7593.7793.5293.9793.7810 0999 470 84128
РЖД-23 обл20.05.2022 18:50:0092.73−0.06−0.06%92.7992.8892.6592.8992.67772715 38351
РЖД-28 обл20.05.2022 18:40:0392.77+0.27+0.29%92.592.592.592.7792.6229 27327 111 5246
РЖД-30 обл20.05.2022 18:48:0890.7700%90.7790.5190.5190.7790.7710 0019 077 9052
РЖД-32 обл20.05.2022 18:48:0899.71+0.2+0.20%99.5199.5599.4599.7299.561 3911 384 82130
РЖД-33 обл18.05.2022 10:57:06N/AN/AN/AN/AN/AN/A000
РЖД-34 обл18.05.2022 10:56:50N/AN/AN/AN/AN/AN/A000
РЖД-35 обл18.05.2022 10:56:32N/AN/AN/AN/AN/AN/A000
РЖД-41 обл20.05.2022 18:40:03N/A96.9N/AN/AN/AN/A000
РЖД-42 обл18.05.2022 13:23:49N/AN/AN/AN/AN/AN/A000
РитейлБФ0120.05.2022 18:50:0190.12−0.15−0.17%90.2791.78891.789.865 9415 338 418125
РитйлБФ1P120.05.2022 18:48:3282.1+0.1+0.12%8282.3481.2482.3482.024 1123 372 845107
РитйлБФ1P220.05.2022 18:48:3278−1.75−2.19%79.758177.6181.9578.372 1321 670 908113
РКС2Р120.05.2022 18:50:0282.44−0.12−0.15%82.5682.8581.7482.8581.87331270 99552
РКС2Р220.05.2022 18:50:0385−15−15.00%1009080.149083.081512 4633
РКСБ0120.05.2022 18:50:0192.33+0.82+0.90%91.5191.9990.9392.3391.091 1061 007 45471
РН БАНК1Р620.05.2022 18:48:3197.69−0.06−0.06%97.7597.9997.597.9997.63146142 54017
РН БАНК1Р720.05.2022 18:48:24N/A89.81N/AN/AN/AN/A000
РН БАНК1Р820.05.2022 18:50:0287−4.3−4.71%91.3878787872521 7501
РН БАНК1Р920.05.2022 18:50:0289.16+0.19+0.21%88.9786.281.6389.1787.61500438 04532
РН-ЗапСиб20.05.2022 18:48:2938.2−0.2−0.52%38.438.437.638.437.86 750255 59252
РНКБ 0120.05.2022 18:40:04N/A99.95N/AN/AN/AN/A000
Роделен1Р220.05.2022 18:48:3199.49−0.01−0.01%99.599.3799.1599.6299.5257676 93044
Росагрл1Р120.05.2022 18:40:04N/A83.3N/AN/AN/AN/A000
Росагрл1Р220.05.2022 18:50:0284.44+7.28+9.43%77.1684.4484.4484.4484.4418441
Росагрл1Р320.05.2022 18:50:0288.27+7.06+8.69%81.2182.9982.9988.2785.6321 7132
Росбанк ао15.04.2022 18:50:03176.6+15.6+9.69%161176.6176.6176.6176.68 4501 492 27070
Росбанк2P325.02.2022 11:34:58N/AN/AN/AN/AN/AN/A000
Росбанк2P620.05.2022 18:48:319800%9897979897.091110 6805
Росбанк2P820.05.2022 18:48:3296.29+0.49+0.51%95.895.1495.1496.7495.88109 5884
Росбанк2P920.05.2022 18:50:0294.5−0.5−0.53%959593.039594.486561 41312
РосбанкБ1120.05.2022 16:20:30N/A98.25N/AN/AN/AN/A000
РосбанкБ1220.05.2022 18:48:08N/A97.1N/AN/AN/AN/A000
РосбанкБ1925.02.2022 11:34:58N/AN/AN/AN/AN/AN/A000
РосбанкБ2020.05.2022 18:50:0060.29+3.7+6.54%56.5960.2960.2960.2960.2916031
РосбанкБ2530.03.2022 14:33:00N/A84.6N/AN/AN/AN/A000
РосбанкБ2605.05.2022 13:04:20N/A100.8N/AN/AN/AN/A000
РосбанкБО513.05.2022 10:53:13N/A100N/AN/AN/AN/A000
РосбанкБО820.05.2022 18:40:03N/A65.83N/AN/AN/AN/A000
Росбн13ИП08.04.2022 14:08:41N/AN/AN/AN/AN/AN/A000
Росбн14ИП20.05.2022 18:40:03N/A102N/AN/AN/AN/A000
Росбн15ИП05.05.2022 10:41:07N/A102N/AN/AN/AN/A000
Росбн19ИП18.02.2022 10:04:31N/AN/AN/AN/AN/AN/A000
РосбнБО1220.05.2022 09:50:04N/A59.1N/AN/AN/AN/A000
РосбнБСО1218.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1318.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1418.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1518.02.2022 10:04:31N/A100N/AN/AN/AN/A000
Росгео0120.05.2022 18:50:0289.5−0.3−0.33%89.89089.59089.53135120 8685
РосДорБ 0220.05.2022 10:13:00N/A100N/AN/AN/AN/A000
РОСИНТЕРао20.05.2022 18:48:3346−0.4−0.86%46.446.64546.645.67 130325 62264
Росморп1Р120.05.2022 18:48:32N/A90.85N/AN/AN/AN/A000
РОСНАН1П116.05.2022 10:28:47N/AN/AN/AN/AN/AN/A000
РОСНАН2P220.05.2022 18:48:3290−1−1.10%9191909190.052018 0104
РОСНАН2P320.05.2022 18:45:0486.1−2.91−3.27%89.0189.284.591.386.9415 29013 292 649962
РОСНАНО 620.05.2022 18:50:0098.9+0.05+0.05%98.8599.489899.4898.88158156 22736
РОСНАНО 720.05.2022 18:48:0897.42−0.42−0.43%97.8498.079698.0796.735 3165 141 927202
РОСНАНО 820.05.2022 18:50:0189.4+0.07+0.08%89.3388.3587.890.0588.931 1601 031 609100
РОСНАНО2P420.05.2022 18:50:0167.99−0.51−0.74%68.569.9367.3169.9368.01961653 588100
РОСНАНО2P520.05.2022 18:50:0269−0.89−1.27%69.8970.8868.8970.8869.21 132783 395154
Роснефть20.05.2022 18:55:23384.25−15.35−3.84%399.6400.35380.3402.7388.62 037 862793 962 38925 249
Роснефть0420.05.2022 18:50:0098.09−0.11−0.11%98.298.198.0998.4198.22330324 12466
Роснефть0520.05.2022 18:48:0898.24−0.04−0.04%98.2898.3697.5898.5598.091 7701 736 116152
Роснефть0620.05.2022 18:50:0099.72+2.75+2.84%96.9799.7299.7299.7299.7219971
Роснефть0720.05.2022 18:50:0096.5−0.11−0.11%96.6197.4596.4997.9597.08116112 61120
Роснефть0820.05.2022 18:48:0896.77+0.02+0.02%96.7597.2496.7797.7797.599087 82816
Роснефть0920.05.2022 18:40:03N/A100N/AN/AN/AN/A000
Роснефть1020.05.2022 18:50:0095.9900%95.9995.9995.9995.9995.995047 9952
РоснефтьБ120.05.2022 18:44:44N/A99.39N/AN/AN/AN/A000
РоснефтьБ520.05.2022 18:48:0897−2.3−2.32%99.399.069799.0698.0321 9612
РоснефтьБ620.05.2022 18:40:03N/A102N/AN/AN/AN/A000
РоснефтьБ720.05.2022 18:50:0099.5+0.05+0.05%99.4599.599.599.599.51110 9451
Роснфт1P120.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт1P220.05.2022 18:50:0099.34−0.26−0.26%99.699.3499.3499.3699.34532528 4957
Роснфт1P311.05.2022 09:50:03N/AN/AN/AN/AN/AN/A000
Роснфт1P420.05.2022 18:50:0097.2−0.12−0.12%97.3297.6697.197.6697.244 6874 557 65431
Роснфт1P511.05.2022 16:51:14N/AN/AN/AN/AN/AN/A000
Роснфт1P620.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт1P720.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт1P820.05.2022 10:49:42N/A100N/AN/AN/AN/A000
Роснфт2P120.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт2P1020.05.2022 18:50:0186.6+1.89+2.23%84.7183.1383.1386.685.4432 5633
Роснфт2P1123.07.2021 16:43:19100.04N/A100.1100.01100.1100.0486221 622 06815
Роснфт2P220.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт2P320.05.2022 18:48:0897.49+0.04+0.04%97.4597.4496.597.4996.813432 9176
Роснфт2P420.05.2022 18:48:0896.9−0.23−0.24%97.1397.296.0497.296.8124 61823 831 744126
Роснфт2P520.05.2022 18:50:0192.89−0.05−0.05%92.9492.8892.889392.891 2281 140 6856
Роснфт2P620.05.2022 18:48:3195.9900%95.9995.0195.0195.9995.654 7804
Роснфт2P701.04.2022 16:12:45N/AN/AN/AN/AN/AN/A000
Роснфт2P820.05.2022 18:50:0193.01−0.66−0.70%93.67939393.01936762 3126
Роснфт2P920.05.2022 18:48:4792.17−6.19−6.29%98.3691.9691.9692.1791.987770 8225
Роснфт3P0120.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт3P0220.05.2022 10:06:20N/A100N/AN/AN/AN/A000
РоснфтБО1020.05.2022 10:06:20N/A100.4N/AN/AN/AN/A000
РоснфтБО1111.05.2022 12:06:55N/A96.53N/AN/AN/AN/A000
РоснфтБО1220.05.2022 16:25:52N/A96.53N/AN/AN/AN/A000
РоснфтБО1306.04.2022 10:08:51N/A100N/AN/AN/AN/A000
РоснфтБО1420.05.2022 10:06:20N/A100N/AN/AN/AN/A000
РоснфтБО230.03.2022 11:18:55N/A110.8N/AN/AN/AN/A000
РоснфтБО320.05.2022 18:50:0093.06−0.73−0.78%93.7994.199394.9893.12 0651 922 55151
РоснфтБО429.04.2022 09:50:03N/A109.93N/AN/AN/AN/A000
РоснфтБО820.05.2022 10:06:20N/A100.4N/AN/AN/AN/A000
РоснфтБО920.05.2022 18:50:0098.75+0.38+0.39%98.3798.9298.5198.9298.6965 9213
РоссетБ1Р120.05.2022 18:50:0099.48+0.1+0.10%99.3898.8998.88100.1799.075958 45110
РоссетБ1Р220.05.2022 18:48:32N/A89.7N/AN/AN/AN/A000
Россети ао20.05.2022 18:48:420.6791−0.0179−2.57%0.6970.69710.67910.7080.688135 280 00024 275 0832 802
Россети ап20.05.2022 18:50:031.371−0.032−2.28%1.4031.4371.351.4371.3763 300 0004 542 042502
Россети СК20.05.2022 18:50:0319.46+0.14+0.72%19.3219.1819.1619.919.443 03058 89976
РОССИУМ 0119.04.2022 09:50:04N/A100.05N/AN/AN/AN/A000
РОССИУМ Б125.02.2022 18:48:50N/A100.65N/AN/AN/AN/A000
РОССИУМ1P120.09.2021 14:12:49N/AN/AN/AN/AN/AN/A000
РОССИУМ1P220.09.2021 14:13:03N/AN/AN/AN/AN/AN/A000
РОССИУМ1P320.09.2021 14:13:18N/AN/AN/AN/AN/AN/A000
РОССИУМ2P120.09.2021 14:13:28N/A100.02N/AN/AN/AN/A000
РОССИУМ2P220.09.2021 14:13:41N/A100.02N/AN/AN/AN/A000
РОССИУМ2P317.02.2022 17:27:34N/AN/AN/AN/AN/AN/A000
РоссЦP0121.04.2022 10:47:17N/A102.37N/AN/AN/AN/A000
РоссЦP0220.05.2022 18:40:04N/A93N/AN/AN/AN/A000
РоссЦБО412.05.2022 10:43:28N/AN/AN/AN/AN/AN/A000
РоссЦентр20.05.2022 18:50:030.307−0.0024−0.78%0.30940.3110.30020.31880.309105 301 00032 536 5262 423
РоссЮг ао20.05.2022 18:50:030.0384−0.00015−0.39%0.038550.038150.038150.039350.038811 620 000450 92798
РоссЮг БО220.05.2022 09:52:49N/AN/AN/AN/AN/AN/A000
Ростел -ао20.05.2022 18:50:0358.16−0.85−1.44%59.0158.55859.6958.41935 78054 654 9754 427
Ростел -ап20.05.2022 18:50:0360−0.9−1.48%60.961.2559.561.560.25162 5109 789 5701 162
Ростел1P1R20.05.2022 18:48:0886.94−7.03−7.48%93.9785.5285.5293.3989.192219 6228
Ростел1P2R20.05.2022 18:48:08100.41−0.14−0.14%100.55100.31100.31100.41100.344646 1547
Ростел1P3R20.05.2022 18:50:0197.6−0.08−0.08%97.6897.797.697.7297.62 0391 990 09331
Ростел1P4R20.05.2022 18:50:0191.08−3.33−3.53%94.4190.4690.4693.2191.09529481 86114
Ростел1P5R20.05.2022 18:50:01101.68−0.32−0.31%102101.55101.5101.68101.51113114 7047
Ростел2P1R20.05.2022 18:48:3187.33+2.34+2.75%84.9984.9884.9887.3385.5743 4233
Ростел2P2R20.05.2022 18:50:0183.04+0.07+0.08%82.9782.682.685.4382.987965 55123
Ростел2P3R20.05.2022 18:48:3295.76+0.46+0.48%95.395.2595.2595.8895.5291277 91527
Ростел2P4R20.05.2022 18:48:3296.73+1.13+1.18%95.696.7596.7396.7596.7443 8692
Ростел2P5R20.04.2022 15:05:30N/AN/AN/AN/AN/AN/A000
Ростел2P6R20.05.2022 18:48:3287.01−3.58−3.95%90.5987.0287.0187.0287.0221 7402
Ростел2P7R20.05.2022 18:50:03101.5+0.5+0.50%101101.5101.5101.5101.56869 0204
РостелБО-120.05.2022 18:15:41N/A100.99N/AN/AN/AN/A000
РОСЭКСИМБ120.05.2022 10:20:47N/A95.05N/AN/AN/AN/A000
РоялКапБО420.05.2022 18:50:0498.82−0.22−0.22%99.0498.49898.8298.5105103 42615
РоялКапБО520.05.2022 18:48:0385.37−0.63−0.73%868685.3787.3786.115547 3636
РоялКапБО620.05.2022 18:50:0495.96−1.24−1.28%97.295.5395.596.896.254240 42710
РСГ-ФинБ0120.05.2022 18:48:4895.58+3.57+3.88%92.0192.592.0195.5893.552119 6467
РСГ-ФинБ0911.05.2022 11:06:44N/A95.95N/AN/AN/AN/A000
РСГ-ФинБ1120.05.2022 18:48:0396−2−2.04%989696969619601
РсетВол ао20.05.2022 18:50:030.0312−0.00075−2.35%0.031950.03170.031050.032150.0314556 230 0001 768 769385
РСетиЛЭ20.05.2022 18:50:037.85−0.08−1.01%7.937.867.758.37.991 043 6008 338 480938
РСетиЛЭБО320.05.2022 18:40:04N/A97.18N/AN/AN/AN/A000
РСетиЛЭБО420.05.2022 18:40:04N/A98.4N/AN/AN/AN/A000
РСетиЛЭБО521.04.2022 10:43:52N/AN/AN/AN/AN/AN/A000
РСетиЛЭ-п20.05.2022 18:50:03156−1.65−1.05%157.65158.4155.9158.4156.75196 62030 817 4892 167
РСетиМР ао20.05.2022 18:50:030.941−0.0175−1.83%0.95850.95050.9380.96050.94651 456 0001 378 107207
РСетиМР1P120.05.2022 18:50:0198.2+0.2+0.20%9898.9598.298.9598.25388381 20310
РСетиМР1P220.05.2022 18:50:0196.4−0.29−0.30%96.6996.6993.0396.7996.77513496 42112
РСетиМР1P320.05.2022 18:48:32N/A93.74N/AN/AN/AN/A000
РСетиМРБ518.02.2022 10:13:35N/AN/AN/AN/AN/AN/A000
РСетиСЗ ао20.05.2022 18:50:030.02925−0.00085−2.82%0.03010.030350.029250.03050.02975191 410 0005 698 3381 007
РСетиЦП ао20.05.2022 18:50:030.1994−0.0055−2.68%0.20490.20640.19710.2160.2014404 320 00081 447 8174 236
РСетиЦП1P120.05.2022 18:50:0194.39+1.4+1.51%92.9994.4992.9994.593.494441 1347
РСетиЦПБ0220.05.2022 18:48:31N/A97.92N/AN/AN/AN/A000
РСетКубань20.05.2022 18:50:0363−3−4.55%666758.76761.18 360510 413205
РсетСиб ао20.05.2022 18:48:060.29−0.0065−2.19%0.29650.2990.290.2990.29253 910 0001 144 175109
РСКуб1P0119.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
РСХБ 01Т120.05.2022 18:50:0170.5+0.05+0.07%70.4570.8869.2370.8869.869 8446 876 850196
РСХБ 06Т117.02.2022 17:27:33N/A129.9N/AN/AN/AN/A000
РСХБ 07Т117.02.2022 17:27:46N/A129.9N/AN/AN/AN/A000
РСХБ 08Т120.05.2022 18:50:0098.37−0.13−0.13%98.598.5196.7198.5298.053 9523 875 127208
РСХБ 09Т120.05.2022 18:50:0170−0.58−0.82%70.5870.3269.5870.33706 7874 751 02265
РСХБ 11В120.05.2022 18:27:47N/A114N/AN/AN/AN/A000
РСХБ 1720.05.2022 18:50:009700%979797979754 8502
РСХБ 1820.05.2022 18:40:03N/A99.4N/AN/AN/AN/A000
РСХБ 2020.05.2022 18:48:08100.75+0.54+0.54%100.21100.46100.45100.8100.642020 12711
РСХБ 2120.05.2022 18:48:0896.97−0.03−0.03%9790.1490.1496.9793.181816 7727
РСХБ 2220.05.2022 18:48:08N/A100N/AN/AN/AN/A000
РСХБ 2320.05.2022 18:50:0098.99+1.98+2.04%97.0198.9998.9998.9998.9919901
РСХБ 2420.05.2022 18:48:08100.57−0.97−0.96%101.54101.2100.57101.2100.58102102 5943
РСХБ 2520.05.2022 10:42:03N/A100N/AN/AN/AN/A000
РСХБ 2620.05.2022 14:05:30N/A125N/AN/AN/AN/A000
РСХБ 2Р1020.05.2022 18:50:029200%9292929292109 2001
РСХБ 2Р1420.05.2022 18:48:5390.15−3.24−3.47%93.3993909390.01707636 3717
РСХБ 31Т117.02.2022 17:27:51N/AN/AN/AN/AN/AN/A000
РСХБ Б01R20.05.2022 18:48:3197.4+0.05+0.05%97.3597.3496.8197.4297.021 0401 008 98624
РСХБ Б01RS20.05.2022 12:16:46N/A92N/AN/AN/AN/A000
РСХБ Б02RP20.05.2022 18:50:0195.23−0.27−0.28%95.595.595.2395.595.37516492 11128
РСХБ Б03RP20.05.2022 18:50:0291.99−0.01−0.01%9291.9991.539291.8332304 76729
РСХБ Б04RP20.05.2022 18:50:0290.98+0.16+0.18%90.8290.9590.491.1490.84682619 536112
РСХБ БО10Р20.05.2022 18:50:0192+0.12+0.13%91.8892.059292.05921110 1213
РСХБ БО1320.05.2022 18:50:0097.25+5.52+6.02%91.7397.2597.2597.2597.251 0311 002 6481
РСХБ БО1420.05.2022 18:48:0897.500%97.597.5297.597.5297.517 01316 587 6776
РСХБ БО1520.05.2022 18:24:40N/A99.52N/AN/AN/AN/A000
РСХБ БО1720.05.2022 18:48:08N/A95.91N/AN/AN/AN/A000
РСХБ БО-6Р20.05.2022 18:50:0198.3−0.06−0.06%98.3698.3297.8898.3498.123 4033 338 90151
РСХБ БО-7Р19.05.2022 11:37:54N/AN/AN/AN/AN/AN/A000
РСХБ БО830.03.2022 17:52:14N/A111.19N/AN/AN/AN/A000
РСХБ БО920.05.2022 18:50:0090.01−3.99−4.24%9495.2790.0195.2792.6421 8532
РСХБ С01Е120.05.2022 10:04:09N/A59.7N/AN/AN/AN/A000
РСХБ2Р1120.05.2022 18:48:33N/A96.54N/AN/AN/AN/A000
РСХБ2Р1RIB17.02.2022 17:27:51N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB17.02.2022 17:27:52N/AN/AN/AN/AN/AN/A000
РСХБ2Р6RIB20.05.2022 18:48:3292.43−1.07−1.14%93.593.59293.592.22129118 96059
РСЭКСМБ1Р120.05.2022 18:50:0099.999900%99.999999.999999.999999.999999.9999162 4031
РСЭКСМБ2Р120.04.2022 13:19:14N/A87.24N/AN/AN/AN/A000
РСЭКСМБ2Р220.05.2022 18:48:32N/A92.3N/AN/AN/AN/A000
РСЭКСМБ2Р316.05.2022 17:43:36N/A71.2N/AN/AN/AN/A000
Рубеж 1P120.05.2022 18:48:3198.69−0.16−0.16%98.8599.189799.5898.07902884 626105
РУСАБрБ1P120.05.2022 18:50:01100.5+0.06+0.06%100.44100.0599.5101.12100.43 8753 890 65645
РУСАБрБ1P220.05.2022 18:50:0196.25−0.06−0.06%96.3194.0994.0996.2696.04220211 28934
РУСАБрБ1P320.05.2022 18:50:0198.14−0.01−0.01%98.1598.3497.9798.3498.1710 18910 002 59229
РУСАБрБ1P420.05.2022 18:48:3197.07+0.08+0.08%96.9997.0696.597.1196.8636615 61877
РУСАБрБ2P120.05.2022 18:50:0194+1.23+1.33%92.7791.2491.2494.1593.182 3262 167 40698
РусАква ао20.05.2022 18:50:03425.5−1.5−0.35%4274264244274255 6392 396 484541
РусАква1Р120.05.2022 18:50:0291.84+0.94+1.03%90.991.6190.692.1191.888 2787 605 493295
РУСАЛ ао20.05.2022 18:50:0360.985−2.14−3.39%63.12563.1160.863.39561.935 895 210365 048 00323 851
РУСАЛБрБ0120.05.2022 18:50:0064.96−1.98−2.96%66.9466.8964.9666.8966.2531 9872
РусГидро20.05.2022 18:50:030.778−0.0165−2.08%0.79450.79950.77120.79980.782268 236 00053 373 2445 102
РусГидро0720.05.2022 17:04:58N/A94.47N/AN/AN/AN/A000
РусГидро0820.05.2022 18:40:0396.61+3.62+3.89%92.9996.6196.6196.6196.6198 6951
РусГидро0920.05.2022 18:47:55N/A96.27N/AN/AN/AN/A000
Русгрэйн20.05.2022 18:50:0320.06−0.15−0.74%20.2119.8219.8220.5520.208376 4007 606 3302 145
РуСол клА20.05.2022 16:05:18N/A100.01N/AN/AN/AN/A000
РуСол клБ20.05.2022 18:40:0494+0.3+0.32%93.79494949421 5921
РуСол клВ17.01.2022 15:05:13N/AN/AN/AN/AN/AN/A000
Русолово20.05.2022 18:50:037.99−0.12−1.48%8.118.1057.968.1058.03342 0002 745 684410
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао20.05.2022 18:50:0398+0.8+0.82%97.298.697105.8101601 69860 759 9566 124
РынокДМет25.02.2022 18:45:03255−25−8.93%280257.52512652587719 86215
РязЭнСб20.05.2022 18:50:0320.8−0.42−1.98%21.2221.3820.0821.3820.68150 0003 102 250327
СамарОбл1220.05.2022 18:48:0897.47−0.88−0.89%98.3596.3995.1199.9696.48561 45533
СамарОбл1320.05.2022 18:48:0898.75+0.15+0.15%98.698.7598.7598.7598.7516421
СамарОбл1420.05.2022 18:48:0890.3−3.34−3.57%93.6490.390.390.390.3139 3911
СамарОбл1520.05.2022 18:48:3287−4.94−5.37%91.9486.2986.2889.9986.68304263 4977
СамарЭн-ао20.05.2022 18:48:201.26200%1.2621.2641.2541.2861.274161 000205 15433
СамарЭн-ап20.05.2022 18:48:201.258+0.002+0.16%1.2561.2561.221.2581.242119 000147 70622
Самолет 0120.05.2022 10:00:02N/A100N/AN/AN/AN/A000
Самолет ао20.05.2022 18:50:032 310−58−2.45%2 3682 3682 2802 3922 32016 21237 611 0592 480
Самолет1P420.05.2022 11:50:02N/A98.13N/AN/AN/AN/A000
Самолет1P520.05.2022 18:50:01100.08−0.06−0.06%100.14100.12100.07100.12100.1107107 1055
Самолет1P620.05.2022 18:50:0198.2−0.19−0.19%98.3998.298.0198.3998.161 1311 110 24634
Самолет1P720.05.2022 18:50:0198−0.2−0.20%98.298.4597.898.4597.92 1162 071 517205
Самолет1P820.05.2022 18:50:0196−0.02−0.02%96.0296.4595.3196.4595.779 5199 115 965309
Самолет1P920.05.2022 18:50:0287.92−0.87−0.98%88.7988.4387.0988.9687.616 19714 188 969445
СамолетP1020.05.2022 18:50:0286.25−0.74−0.85%86.9986.3985.487.2486.1918 35215 817 610254
СамолетP1120.05.2022 18:50:0391.58+0.72+0.79%90.8690.989.1391.7790.559 4328 540 777302
СамолетБП220.05.2022 18:50:0198.09−1.11−1.12%99.299.4898.0399.6599.369392 40135
СаратНПЗ20.05.2022 18:50:038 650−100−1.14%8 7508 7008 6508 8008 750978 6509
СаратНПЗ-п20.05.2022 18:50:0314 160+80+0.57%14 08014 02014 02014 36014 2203965 633 140205
СаратОбл1720.05.2022 18:48:0893.1−0.32−0.34%93.4293.159393.4893.013 3183 086 13443
СаратЭн-ао20.05.2022 18:50:030.125−0.0018−1.42%0.12680.1270.1250.1270.12661 080 000136 72617
СаратЭн-ап20.05.2022 18:48:390.103600%0.10360.10380.10220.10480.1036340 00035 21418
Сахэнер ао20.05.2022 18:50:032.94−0.02−0.68%2.962.9352.912.972.9451 000150 03448
Сбер Sb01G20.05.2022 18:50:0295.4+0.1+0.10%95.394.894.895.5895.7621 33020 321 765148
Сбер Sb12R20.05.2022 18:50:0199.2−0.03−0.03%99.2399.0399.0399.2799.1730 92330 665 851153
Сбер Sb15R20.05.2022 18:50:0190.95+0.01+0.01%90.9490.990.5791.390.9148 109134 623 560175
Сбер Sb16R20.05.2022 18:48:3290.22−0.65−0.72%90.8789.7189.7190.890.6631 72328 759 14485
Сбер Sb17R20.05.2022 18:50:0291.48+0.27+0.30%91.2190.9690.9591.6591.2411 61410 596 800101
Сбер Sb18R20.05.2022 18:50:0296.04−0.16−0.17%96.296.2995.9196.396.083 6673 521 428226
Сбер Sb19R20.05.2022 18:50:0291+0.18+0.20%90.8291.1390.5691.2590.9312 12611 025 659156
Сбер Sb20R08.04.2022 15:21:58N/AN/AN/AN/AN/AN/A000
Сбер Sb22R20.05.2022 18:50:0294.78+0.07+0.07%94.7194.9994.5394.9994.551 9671 859 87236
Сбер Sb23R19.05.2022 16:01:54N/AN/AN/AN/AN/AN/A000
Сбер Sb24R20.05.2022 18:50:0292.9+0.12+0.13%92.7893.4892.793.4892.8316 36715 187 13168
Сбер Sb25R20.05.2022 18:50:0286.54−1.11−1.27%87.6587.6486.178887.131 028895 67646
Сбер Sb26R13.04.2022 15:59:06N/AN/AN/AN/AN/AN/A000
Сбер Sb27R20.05.2022 18:50:0287.22+0.01+0.01%87.2187.8185.2587.8185.418 2997 087 78235
Сбер Sb28R11.04.2022 13:57:32N/AN/AN/AN/AN/AN/A000
Сбер Sb29R20.05.2022 18:50:0286.96−0.88−1.00%87.8486.9786.1586.9786.742 1771 888 33317
Сбер Sb30R11.04.2022 13:58:12N/AN/AN/AN/AN/AN/A000
Сбер Sb32R20.05.2022 18:50:0294.35+0.15+0.16%94.294.394.0794.494.318 6918 185 11097
Сбер Sb34R11.04.2022 13:58:54N/AN/AN/AN/AN/AN/A000
Сбер Sb38R19.05.2022 16:01:32N/AN/AN/AN/AN/AN/A000
Сбер Sb39R08.04.2022 12:42:45N/AN/AN/AN/AN/AN/A000
Сбер SbD1R20.05.2022 18:48:3375.11−0.09−0.12%75.274.057475.274.9352 90039 636 65271
Сбер2СУБ2R20.05.2022 18:50:0266−3−4.35%6968666867213 400 0002
Сбер2СУБ3R20.05.2022 10:23:36N/AN/AN/AN/AN/AN/A000
СберАрБиз220.05.2022 17:48:10N/A200 000N/AN/AN/AN/A000
СберАрБиз320.05.2022 18:45:0193500%935935930935935229214 0655
СберБ Б16R20.05.2022 18:50:0196.79+0.01+0.01%96.7896.6796.6496.9396.7215207 90036
СберБ Б50R20.04.2022 12:55:37N/AN/AN/AN/AN/AN/A000
СберБ БО6R20.05.2022 18:50:0195.3−0.59−0.62%95.8995.8994.7995.8995.0914 81914 092 113231
Сбербанк20.05.2022 18:50:03122.2−3.4−2.71%125.6126.06121.05127123.3839 288 2804 854 130 254105 716
Сбербанк-п20.05.2022 18:55:23119.94−2.87−2.34%122.81123.4118.38124.7120.34 817 130580 388 69021 662
СберИОС10020.05.2022 11:51:51N/A105N/AN/AN/AN/A000
СберИОС10120.05.2022 18:03:19N/A101.6N/AN/AN/AN/A000
СберИОС10520.05.2022 18:22:20N/A99.6N/AN/AN/AN/A000
СберИОС10620.05.2022 11:51:51N/A115.8N/AN/AN/AN/A000
СберИОС10720.05.2022 18:48:3110100%101100100101100.556666 3605
СберИОС11220.05.2022 18:40:04N/A72N/AN/AN/AN/A000
СберИОС11320.05.2022 14:55:11N/A103.5N/AN/AN/AN/A000
СберИОС11520.05.2022 18:22:20N/A94.5N/AN/AN/AN/A000
СберИОС11620.05.2022 18:40:00105.5+1.2+1.15%104.3105.5105.5105.5105.51 8001 899 0002
СберИОС11720.05.2022 17:38:18N/A101N/AN/AN/AN/A000
СберИОС11820.05.2022 18:40:00101.9+1.4+1.39%100.5101.9101.9101.9101.911 0191
СберИОС11920.05.2022 11:51:51N/A71.2N/AN/AN/AN/A000
СберИОС12120.05.2022 13:46:54N/A96.49N/AN/AN/AN/A000
СберИОС12320.05.2022 18:40:0476.3−8.7−10.24%8572.8172.8176.3374.541 087810 2376
СберИОС12720.05.2022 18:40:04N/A81.1N/AN/AN/AN/A000
СберИОС12920.05.2022 18:40:04103.6−3.5−3.27%107.1103.6103.6103.6103.62 3962 482 2563
СберИОС13020.05.2022 18:40:00100.8+1.3+1.31%99.5100.8100.8100.8100.811 0081
СберИОС13120.05.2022 11:51:51N/A108.1N/AN/AN/AN/A000
СберИОС13220.05.2022 18:22:20N/A125.9N/AN/AN/AN/A000
СберИОС13320.05.2022 17:38:10N/A102.8N/AN/AN/AN/A000
СберИОС13420.05.2022 18:22:20N/A94.4N/AN/AN/AN/A000
СберИОС13520.05.2022 18:48:3197+1+1.04%9696969796.671514 5002
СберИОС13920.05.2022 18:25:31N/A96N/AN/AN/AN/A000
СберИОС14220.05.2022 18:22:20N/A113.5N/AN/AN/AN/A000
СберИОС14320.05.2022 18:22:20N/A99.51N/AN/AN/AN/A000
СберИОС14420.05.2022 18:40:01100.9+2.6+2.64%98.3100.9100.9100.9100.9970978 7301
СберИОС14520.05.2022 18:22:20N/A75.6N/AN/AN/AN/A000
СберИОС14620.05.2022 18:40:51N/A71N/AN/AN/AN/A000
СберИОС1520.05.2022 18:48:08N/A94.8N/AN/AN/AN/A000
СберИОС15020.05.2022 18:40:04N/A95N/AN/AN/AN/A000
СберИОС15320.05.2022 18:40:0472.11−0.4−0.55%72.5168.5268.5272.1170.32107 0323
СберИОС15620.05.2022 18:50:0171.3−0.7−0.97%7271.371.371.371.310071 3001
СберИОС15720.05.2022 17:18:11N/A88.7N/AN/AN/AN/A000
СберИОС16020.05.2022 17:08:46N/A72N/AN/AN/AN/A000
СберИОС16220.05.2022 18:22:20N/A99.2N/AN/AN/AN/A000
СберИОС16320.05.2022 18:40:0180.51−0.49−0.60%8180.680.5180.680.51765615 9022
СберИОС16420.05.2022 18:50:0183.7−16.3−16.30%10083.783.783.783.75949 3831
СберИОС17120.05.2022 18:40:0473.6−1.3−1.74%74.973.673.673.673.617361
СберИОС17220.05.2022 18:40:04N/A67.7N/AN/AN/AN/A000
СберИОС17320.05.2022 11:51:51N/A77.3N/AN/AN/AN/A000
СберИОС17520.05.2022 18:40:0490.4−2.91−3.12%93.3190.590.490.590.411 4341 296 4373
СберИОС17620.05.2022 18:22:20N/A69.21N/AN/AN/AN/A000
СберИОС17720.05.2022 18:40:04N/A90.3N/AN/AN/AN/A000
СберИОС18020.05.2022 18:40:0683.81−4.99−5.62%88.883.8183.8183.8183.815041 9051
СберИОС18120.05.2022 18:22:37N/A59.1N/AN/AN/AN/A000
СберИОС18220.05.2022 11:51:51N/A73.3N/AN/AN/AN/A000
СберИОС18720.05.2022 18:40:0476.7−0.2−0.26%76.976.776.776.776.7135103 5451
СберИОС18820.05.2022 13:52:28N/A81N/AN/AN/AN/A000
СберИОС19120.05.2022 18:22:20N/A89.41N/AN/AN/AN/A000
СберИОС19220.05.2022 18:22:20N/A73.6N/AN/AN/AN/A000
СберИОС19320.05.2022 18:50:018700%8787878787350304 5001
СберИОС2020.05.2022 18:22:20N/A95.99N/AN/AN/AN/A000
СберИОС20020.05.2022 18:40:0691+0.2+0.22%90.890.7990.7991.0190.98132120 0905
СберИОС20420.05.2022 18:50:0193.9+0.1+0.11%93.893.993.993.993.932 8173
СберИОС20620.05.2022 11:52:02N/A84.7N/AN/AN/AN/A000
СберИОС20720.05.2022 11:51:51N/A96.55N/AN/AN/AN/A000
СберИОС20820.05.2022 18:48:3286+0.1+0.12%85.985.8985.8986.0185.962 6182 250 4787
СберИОС21020.05.2022 18:48:3280.8−0.4−0.49%81.280.880.880.880.85 6204 540 9607
СберИОС21120.05.2022 11:51:51N/A79.8N/AN/AN/AN/A000
СберИОС21220.05.2022 11:51:51N/A85.3N/AN/AN/AN/A000
СберИОС21320.05.2022 18:40:0692.2−1.01−1.08%93.2192.292.292.292.2200184 4001
СберИОС21420.05.2022 11:52:03N/A88.7N/AN/AN/AN/A000
СберИОС21520.05.2022 11:51:51N/A79.5N/AN/AN/AN/A000
СберИОС21620.05.2022 18:40:04N/A89.5N/AN/AN/AN/A000
СберИОС21720.05.2022 11:51:51N/A74.4N/AN/AN/AN/A000
СберИОС21820.05.2022 18:40:0692.3−0.3−0.32%92.692.392.392.392.32 3862 202 2783
СберИОС21920.05.2022 18:40:0082−1.5−1.80%83.582828282954782 2801
СберИОС22020.05.2022 11:51:51N/A85.8N/AN/AN/AN/A000
СберИОС22320.05.2022 18:22:20N/A100.7N/AN/AN/AN/A000
СберИОС22420.05.2022 18:40:0481−0.4−0.49%81.4818181813 0002 430 0003
СберИОС22620.05.2022 11:52:02N/A86.5N/AN/AN/AN/A000
СберИОС22720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС22920.05.2022 18:40:0494.8−0.3−0.32%95.194.894.894.894.84 5854 346 5805
СберИОС23020.05.2022 11:53:22N/A81.6N/AN/AN/AN/A000
СберИОС23120.05.2022 11:51:51N/A85.2N/AN/AN/AN/A000
СберИОС23220.05.2022 11:52:02N/A86.2N/AN/AN/AN/A000
СберИОС23320.05.2022 11:51:51N/A84.5N/AN/AN/AN/A000
СберИОС23920.05.2022 11:51:51N/A87.6N/AN/AN/AN/A000
СберИОС24120.05.2022 18:40:0492.6−2.4−2.53%9592.692.692.692.61 3171 219 5422
СберИОС24220.05.2022 11:51:51N/A88.7N/AN/AN/AN/A000
СберИОС24420.05.2022 11:52:02N/A89N/AN/AN/AN/A000
СберИОС24520.05.2022 18:40:04N/A77.8N/AN/AN/AN/A000
СберИОС24620.05.2022 11:51:51N/A79.3N/AN/AN/AN/A000
СберИОС24820.05.2022 11:51:51N/A71.7N/AN/AN/AN/A000
СберИОС25020.05.2022 11:52:02N/A82N/AN/AN/AN/A000
СберИОС25220.05.2022 18:40:04N/A79.7N/AN/AN/AN/A000
СберИОС25320.05.2022 18:40:0476.400%76.476.476.476.476.48 0156 123 4609
СберИОС25420.05.2022 11:53:56N/A76.9N/AN/AN/AN/A000
СберИОС25620.05.2022 11:51:51N/A81.2N/AN/AN/AN/A000
СберИОС25720.05.2022 11:51:51N/A91N/AN/AN/AN/A000
СберИОС25920.05.2022 11:55:08N/A86.1N/AN/AN/AN/A000
СберИОС2620.05.2022 17:45:40N/A98N/AN/AN/AN/A000
СберИОС26020.05.2022 18:03:04N/A87N/AN/AN/AN/A000
СберИОС26420.05.2022 11:54:55N/A80.8N/AN/AN/AN/A000
СберИОС26520.05.2022 18:40:0691.2−3.7−3.90%94.991.291.291.291.21 5281 393 5362
СберИОС26620.05.2022 18:03:13N/A86.9N/AN/AN/AN/A000
СберИОС26720.05.2022 17:53:39N/A82.4N/AN/AN/AN/A000
СберИОС26920.05.2022 11:51:51N/A82.5N/AN/AN/AN/A000
СберИОС27020.05.2022 18:40:04N/A75.4N/AN/AN/AN/A000
СберИОС27120.05.2022 18:48:3295.12−5.88−5.82%10195.2995.1295.2995.2143 8082
СберИОС27220.05.2022 18:40:0480.5−0.5−0.62%8180.580.580.580.51 220982 1002
СберИОС27320.05.2022 18:40:0480.7−0.5−0.62%81.280.780.780.780.711088 7702
СберИОС27420.05.2022 11:51:51N/A72.7N/AN/AN/AN/A000
СберИОС27620.05.2022 18:40:0084.3−1.6−1.86%85.984.384.384.384.3954804 2221
СберИОС27720.05.2022 11:51:51N/A75.8N/AN/AN/AN/A000
СберИОС27820.05.2022 18:03:11N/A81.9N/AN/AN/AN/A000
СберИОС27920.05.2022 18:40:0481.9−0.6−0.73%82.581.981.981.981.9419343 1611
СберИОС28020.05.2022 18:48:32N/A81N/AN/AN/AN/A000
СберИОС28220.05.2022 18:40:04N/A71.7N/AN/AN/AN/A000
СберИОС28320.05.2022 12:55:38N/A77.7N/AN/AN/AN/A000
СберИОС28420.05.2022 18:40:04N/A76.5N/AN/AN/AN/A000
СберИОС28520.05.2022 13:02:03N/A76.57N/AN/AN/AN/A000
СберИОС28620.05.2022 11:52:02N/A80.5N/AN/AN/AN/A000
СберИОС28720.05.2022 13:04:27N/A84.9N/AN/AN/AN/A000
СберИОС28820.05.2022 11:54:00N/A72.2N/AN/AN/AN/A000
СберИОС29020.05.2022 18:40:0482.4−0.3−0.36%82.782.482.482.482.4153126 0721
СберИОС29120.05.2022 11:51:51N/A76.1N/AN/AN/AN/A000
СберИОС29220.05.2022 18:48:3281−1.1−1.34%82.1818181811 5001 215 0002
СберИОС29320.05.2022 11:51:51N/A79.4N/AN/AN/AN/A000
СберИОС29420.05.2022 11:51:51N/A71.1N/AN/AN/AN/A000
СберИОС29520.05.2022 17:50:34N/A77.1N/AN/AN/AN/A000
СберИОС29620.05.2022 11:53:59N/A74.3N/AN/AN/AN/A000
СберИОС29720.05.2022 11:52:08N/A68N/AN/AN/AN/A000
СберИОС29820.05.2022 16:51:40N/A70.8N/AN/AN/AN/A000
СберИОС29920.05.2022 11:51:51N/A86.3N/AN/AN/AN/A000
СберИОС30120.05.2022 11:51:51N/A69N/AN/AN/AN/A000
СберИОС30220.05.2022 18:40:0472.1+0.2+0.28%71.972.172.172.172.1150108 1501
СберИОС30320.05.2022 11:55:04N/A92.25N/AN/AN/AN/A000
СберИОС30420.05.2022 18:40:0476.7−0.4−0.52%77.176.776.776.776.7149114 2831
СберИОС30520.05.2022 18:40:0075.4−0.7−0.92%76.175.475.475.475.42 0011 508 7543
СберИОС30620.05.2022 11:52:08N/A76.01N/AN/AN/AN/A000
СберИОС30720.05.2022 18:40:0472.8−0.5−0.68%73.372.872.872.872.8477347 2561
СберИОС30820.05.2022 11:51:51N/A70.7N/AN/AN/AN/A000
СберИОС30920.05.2022 11:51:51N/A75.8N/AN/AN/AN/A000
СберИОС3120.05.2022 18:40:04N/A107.71N/AN/AN/AN/A000
СберИОС31020.05.2022 11:51:51N/A65.4N/AN/AN/AN/A000
СберИОС31120.05.2022 18:40:0667.900%67.967.967.967.967.9213144 6271
СберИОС31220.05.2022 13:03:37N/A71.8N/AN/AN/AN/A000
СберИОС31420.05.2022 13:04:37N/A78N/AN/AN/AN/A000
СберИОС31520.05.2022 18:40:0467.500%67.567.567.567.567.5601405 6751
СберИОС31620.05.2022 18:40:04N/A72.7N/AN/AN/AN/A000
СберИОС31820.05.2022 18:40:0476.4−0.1−0.13%76.5767676.476.42 6582 030 7085
СберИОС31920.05.2022 18:40:0675.5−0.7−0.92%76.275.575.575.575.51 099829 7452
СберИОС32020.05.2022 18:40:00N/A99.69N/AN/AN/AN/A000
СберИОС32120.05.2022 11:51:51N/A95N/AN/AN/AN/A000
СберИОС32220.05.2022 14:29:13N/A82N/AN/AN/AN/A000
СберИОС32320.05.2022 11:54:59N/A67.3N/AN/AN/AN/A000
СберИОС32420.05.2022 11:51:51N/A65N/AN/AN/AN/A000
СберИОС32520.05.2022 11:51:51N/A79N/AN/AN/AN/A000
СберИОС32720.05.2022 18:40:0469.4+0.2+0.29%69.265.0165.0169.469.39413286 5784
СберИОС32920.05.2022 11:51:51N/A80.3N/AN/AN/AN/A000
СберИОС33020.05.2022 11:51:51N/A80.8N/AN/AN/AN/A000
СберИОС33120.05.2022 18:40:0070.400%70.470.570.470.570.51 002706 4082
СберИОС33220.05.2022 11:51:51N/A73.5N/AN/AN/AN/A000
СберИОС33320.05.2022 11:51:51N/A67.5N/AN/AN/AN/A000
СберИОС33420.05.2022 11:51:51N/A70.7N/AN/AN/AN/A000
СберИОС33520.05.2022 14:29:11N/A86.4N/AN/AN/AN/A000
СберИОС33620.05.2022 18:40:04N/A68.1N/AN/AN/AN/A000
СберИОС33820.05.2022 11:53:22N/A75.2N/AN/AN/AN/A000
СберИОС34020.05.2022 18:40:0078.4−0.7−0.88%79.178.478.478.478.4500392 0001
СберИОС34120.05.2022 18:40:0568.6+0.8+1.18%67.868.668.668.668.6200137 2001
СберИОС34220.05.2022 18:40:0175.4−0.7−0.92%76.175.475.475.475.4200150 8001
СберИОС34320.05.2022 18:21:15N/A85.9N/AN/AN/AN/A000
СберИОС34520.05.2022 18:40:0467.200%67.265.8665.8667.266.86399266 7883
СберИОС34620.05.2022 11:51:51N/A71.5N/AN/AN/AN/A000
СберИОС34820.05.2022 11:51:51N/A69.2N/AN/AN/AN/A000
СберИОС34920.05.2022 11:51:51N/A78.6N/AN/AN/AN/A000
СберИОС35120.05.2022 11:51:51N/A84.8N/AN/AN/AN/A000
СберИОС35220.05.2022 11:51:51N/A73N/AN/AN/AN/A000
СберИОС35320.05.2022 18:40:0070.6−0.3−0.42%70.970.670.670.670.6650458 9001
СберИОС35420.05.2022 11:53:22N/A77N/AN/AN/AN/A000
СберИОС35520.05.2022 11:51:51N/A42.81N/AN/AN/AN/A000
СберИОС35620.05.2022 11:51:51N/A72N/AN/AN/AN/A000
СберИОС35720.05.2022 11:52:06N/A65.3N/AN/AN/AN/A000
СберИОС35820.05.2022 18:40:05N/A66N/AN/AN/AN/A000
СберИОС35920.05.2022 11:51:51N/A72.3N/AN/AN/AN/A000
СберИОС36020.05.2022 11:51:51N/A70.3N/AN/AN/AN/A000
СберИОС36120.05.2022 11:51:51N/A95.2N/AN/AN/AN/A000
СберИОС36220.05.2022 18:40:01N/A101N/AN/AN/AN/A000
СберИОС36320.05.2022 11:51:51N/A64N/AN/AN/AN/A000
СберИОС36420.05.2022 11:51:51N/A76.4N/AN/AN/AN/A000
СберИОС36520.05.2022 11:51:51N/A83.4N/AN/AN/AN/A000
СберИОС36620.05.2022 11:53:22N/A74.1N/AN/AN/AN/A000
СберИОС36720.05.2022 11:51:51N/A65N/AN/AN/AN/A000
СберИОС36820.05.2022 11:51:51N/A74N/AN/AN/AN/A000
СберИОС36920.05.2022 11:51:51N/A69.3N/AN/AN/AN/A000
СберИОС37020.05.2022 18:40:05N/A72.4N/AN/AN/AN/A000
СберИОС37120.05.2022 18:40:05N/A50.11N/AN/AN/AN/A000
СберИОС37220.05.2022 18:48:32N/A99.01N/AN/AN/AN/A000
СберИОС37319.05.2022 11:00:32N/AN/AN/AN/AN/AN/A000
СберИОС37420.05.2022 11:51:51N/A66.7N/AN/AN/AN/A000
СберИОС37520.05.2022 11:51:51N/A72.4N/AN/AN/AN/A000
СберИОС37620.05.2022 11:53:22N/A66.8N/AN/AN/AN/A000
СберИОС37720.05.2022 11:51:51N/A76.7N/AN/AN/AN/A000
СберИОС37820.05.2022 11:51:51N/A72.2N/AN/AN/AN/A000
СберИОС37920.05.2022 18:40:0577−1.6−2.04%78.6777777776146 9701
СберИОС38020.05.2022 18:40:05N/A69.1N/AN/AN/AN/A000
СберИОС38120.05.2022 11:52:09N/A80.3N/AN/AN/AN/A000
СберИОС38220.05.2022 11:51:51N/A70.5N/AN/AN/AN/A000
СберИОС38320.05.2022 11:51:51N/A73.6N/AN/AN/AN/A000
СберИОС38420.05.2022 14:39:45N/A69.2N/AN/AN/AN/A000
СберИОС38520.05.2022 11:51:51N/A71.6N/AN/AN/AN/A000
СберИОС38620.05.2022 11:51:51N/A65.5N/AN/AN/AN/A000
СберИОС38720.05.2022 11:51:51N/A68.7N/AN/AN/AN/A000
СберИОС38820.05.2022 18:40:05N/A96.96N/AN/AN/AN/A000
СберИОС38920.05.2022 11:51:51N/A76.2N/AN/AN/AN/A000
СберИОС3920.05.2022 18:50:01132.5+0.5+0.38%132132.1131.3132.51321 1181 475 7506
СберИОС39020.05.2022 11:51:51N/A80.2N/AN/AN/AN/A000
СберИОС39120.05.2022 11:51:51N/A76.3N/AN/AN/AN/A000
СберИОС39220.05.2022 11:51:51N/A83.1N/AN/AN/AN/A000
СберИОС39320.05.2022 11:51:51N/A80.2N/AN/AN/AN/A000
СберИОС39420.05.2022 11:51:51N/A85.2N/AN/AN/AN/A000
СберИОС39520.05.2022 18:40:05N/A90.67N/AN/AN/AN/A000
СберИОС39620.05.2022 18:40:05N/A78.6N/AN/AN/AN/A000
СберИОС39720.05.2022 13:01:52N/A78.9N/AN/AN/AN/A000
СберИОС39920.05.2022 17:21:49N/A80.1N/AN/AN/AN/A000
СберИОС40020.05.2022 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС40120.05.2022 11:51:51N/A82.7N/AN/AN/AN/A000
СберИОС40220.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС40420.05.2022 11:51:51N/A74.6N/AN/AN/AN/A000
СберИОС40520.05.2022 11:51:51N/A82.5N/AN/AN/AN/A000
СберИОС40920.05.2022 11:51:51N/A67.1N/AN/AN/AN/A000
СберИОС41020.05.2022 11:51:51N/A79.4N/AN/AN/AN/A000
СберИОС41220.05.2022 18:40:00N/A82N/AN/AN/AN/A000
СберИОС41320.05.2022 11:51:51N/A81.1N/AN/AN/AN/A000
СберИОС41420.05.2022 18:40:05N/A60.1N/AN/AN/AN/A000
СберИОС41620.05.2022 11:51:51N/A92.9N/AN/AN/AN/A000
СберИОС41720.05.2022 11:51:51N/A78.3N/AN/AN/AN/A000
СберИОС41820.05.2022 11:51:51N/A70.5N/AN/AN/AN/A000
СберИОС41920.05.2022 11:51:51N/A76.8N/AN/AN/AN/A000
СберИОС42020.05.2022 11:51:51N/A56.8N/AN/AN/AN/A000
СберИОС42120.05.2022 11:51:51N/A69.4N/AN/AN/AN/A000
СберИОС42220.05.2022 18:48:3294−5.99−5.99%99.9993.5391.69492.851 7481 622 9438
СберИОС42320.05.2022 18:40:05N/A80.1N/AN/AN/AN/A000
СберИОС42420.05.2022 18:50:0293.8+2.59+2.84%91.2190.8790.8793.891.17446406 6286
СберИОС42520.05.2022 11:51:51N/A52.9N/AN/AN/AN/A000
СберИОС42620.05.2022 11:51:51N/A62.3N/AN/AN/AN/A000
СберИОС42720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС42920.05.2022 11:51:51N/A74.5N/AN/AN/AN/A000
СберИОС43020.05.2022 11:51:51N/A62.1N/AN/AN/AN/A000
СберИОС43120.05.2022 18:40:00N/A64.5N/AN/AN/AN/A000
СберИОС43220.05.2022 11:51:51N/A74.1N/AN/AN/AN/A000
СберИОС43320.05.2022 18:40:00N/A70.1N/AN/AN/AN/A000
СберИОС43420.05.2022 11:51:51N/A98N/AN/AN/AN/A000
СберИОС43520.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС43620.05.2022 11:51:51N/A93.3N/AN/AN/AN/A000
СберИОС43720.05.2022 11:51:51N/A98N/AN/AN/AN/A000
СберИОС43820.05.2022 18:40:00N/A89.6N/AN/AN/AN/A000
СберИОС43919.05.2022 10:56:55N/AN/AN/AN/AN/AN/A000
СберИОС4420.05.2022 18:48:09124.8−0.2−0.16%125123.8123.8124.8124.31 9122 376 6084
СберИОС44020.05.2022 11:51:51N/A77.6N/AN/AN/AN/A000
СберИОС44120.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС44220.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС44320.05.2022 18:40:06N/AN/AN/AN/AN/AN/A000
СберИОС44420.05.2022 11:51:51N/A94.2N/AN/AN/AN/A000
СберИОС44520.05.2022 11:51:51N/A79.7N/AN/AN/AN/A000
СберИОС44620.05.2022 11:51:51N/A71.3N/AN/AN/AN/A000
СберИОС44720.05.2022 11:51:51N/A52N/AN/AN/AN/A000
СберИОС44820.05.2022 11:51:51N/A138.6N/AN/AN/AN/A000
СберИОС44920.05.2022 11:51:51N/A52.2N/AN/AN/AN/A000
СберИОС4520.05.2022 17:45:36N/A154.9N/AN/AN/AN/A000
СберИОС45020.05.2022 18:40:05N/A84.7N/AN/AN/AN/A000
СберИОС45120.05.2022 11:51:51N/A76.8N/AN/AN/AN/A000
СберИОС45220.05.2022 18:40:06N/AN/AN/AN/AN/AN/A000
СберИОС45320.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС45420.05.2022 11:51:51N/A77.1N/AN/AN/AN/A000
СберИОС45520.05.2022 11:51:51N/A75N/AN/AN/AN/A000
СберИОС45620.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС45720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС45820.05.2022 18:40:00N/A85.3N/AN/AN/AN/A000
СберИОС45920.05.2022 11:51:51N/A87.8N/AN/AN/AN/A000
СберИОС4620.05.2022 17:45:34N/A132.1N/AN/AN/AN/A000
СберИОС46020.05.2022 11:51:51N/A79.2N/AN/AN/AN/A000
СберИОС46120.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС46220.05.2022 11:51:51N/A63.6N/AN/AN/AN/A000
СберИОС46320.05.2022 11:51:51N/A60.6N/AN/AN/AN/A000
СберИОС46420.05.2022 18:40:00N/A76.3N/AN/AN/AN/A000
СберИОС46520.05.2022 11:51:51N/A68.2N/AN/AN/AN/A000
СберИОС46620.05.2022 11:51:51N/A73.4N/AN/AN/AN/A000
СберИОС46720.05.2022 11:51:51N/A77.3N/AN/AN/AN/A000
СберИОС46820.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС46919.05.2022 17:32:20N/A210N/AN/AN/AN/A000
СберИОС4720.05.2022 18:48:09125.5−0.51−0.40%126.01125.5125.5125.5125.51 9832 488 6653
СберИОС47020.05.2022 11:51:51N/A52.3N/AN/AN/AN/A000
СберИОС47120.05.2022 11:51:51N/A97.8N/AN/AN/AN/A000
СберИОС47220.05.2022 11:51:51N/A85N/AN/AN/AN/A000
СберИОС47320.05.2022 11:51:51N/A59.5N/AN/AN/AN/A000
СберИОС47420.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС47520.05.2022 11:51:51N/A81N/AN/AN/AN/A000
СберИОС47620.05.2022 11:51:51N/A73.2N/AN/AN/AN/A000
СберИОС47720.05.2022 11:51:51N/A75.7N/AN/AN/AN/A000
СберИОС47820.05.2022 11:51:51N/A66.2N/AN/AN/AN/A000
СберИОС47920.05.2022 11:51:51N/A60.8N/AN/AN/AN/A000
СберИОС4820.05.2022 18:40:49N/A100.51N/AN/AN/AN/A000
СберИОС48020.05.2022 11:51:51N/A95.5N/AN/AN/AN/A000
СберИОС48120.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС48220.05.2022 11:51:51N/A86.2N/AN/AN/AN/A000
СберИОС48320.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС48420.05.2022 11:51:51N/A70.9N/AN/AN/AN/A000
СберИОС48520.05.2022 11:51:51N/A66.7N/AN/AN/AN/A000
СберИОС48620.05.2022 18:40:00N/A95.1N/AN/AN/AN/A000
СберИОС48720.05.2022 18:40:0075.2−1.8−2.34%7775.275.275.275.2199149 6481
СберИОС48820.05.2022 11:51:51N/A94.3N/AN/AN/AN/A000
СберИОС48920.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС49020.05.2022 11:51:51N/A69.7N/AN/AN/AN/A000
СберИОС49120.05.2022 11:51:51N/A70.5N/AN/AN/AN/A000
СберИОС49220.05.2022 11:51:51N/A78.1N/AN/AN/AN/A000
СберИОС49320.05.2022 11:51:51N/A70N/AN/AN/AN/A000
СберИОС49420.05.2022 18:40:00N/A75.5N/AN/AN/AN/A000
СберИОС49520.05.2022 18:40:0084.6+0.8+0.95%83.884.684.684.684.618461
СберИОС49620.05.2022 11:51:51N/A75.8N/AN/AN/AN/A000
СберИОС49720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС49820.05.2022 11:51:51N/A86.8N/AN/AN/AN/A000
СберИОС49920.05.2022 11:51:51N/A68.7N/AN/AN/AN/A000
СберИОС50020.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50120.05.2022 11:51:51N/A69.4N/AN/AN/AN/A000
СберИОС50220.05.2022 11:51:51N/A77.6N/AN/AN/AN/A000
СберИОС50320.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50420.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50520.05.2022 11:51:51N/A80.6N/AN/AN/AN/A000
СберИОС50620.05.2022 18:40:01N/A83.9N/AN/AN/AN/A000
СберИОС50720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50820.05.2022 18:40:0081.2N/A81.281.281.281.2400324 8001
СберИОС50920.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС51020.05.2022 11:51:51N/A96N/AN/AN/AN/A000
СберИОС51120.05.2022 11:51:51N/A63N/AN/AN/AN/A000
СберИОС51220.05.2022 11:51:51N/A69.5N/AN/AN/AN/A000
СберИОС51320.05.2022 11:51:51N/A59N/AN/AN/AN/A000
СберИОС51420.05.2022 18:40:0076.7−9.6−11.12%86.376.776.776.776.7498381 9661
СберИОС51522.02.2022 17:42:25N/AN/AN/AN/AN/AN/A000
СберИОС51619.05.2022 18:38:46N/A67.5N/AN/AN/AN/A000
СберИОС51820.05.2022 11:24:13N/A70N/AN/AN/AN/A000
СберИОС5320.05.2022 18:03:08N/A138.4N/AN/AN/AN/A000
СберИОС5420.05.2022 18:03:06N/A128.9N/AN/AN/AN/A000
СберИОС5520.05.2022 18:25:58N/A115.5N/AN/AN/AN/A000
СберИОС6020.05.2022 16:23:03N/A134.5N/AN/AN/AN/A000
СберИОС6120.05.2022 18:40:06114.3−1.2−1.04%115.5114.31114.3114.31114.311 9142 187 7982
СберИОС6220.05.2022 17:45:27N/A133.7N/AN/AN/AN/A000
СберИОС6320.05.2022 17:45:30N/A83.1N/AN/AN/AN/A000
СберИОС6420.05.2022 18:40:04N/A97.61N/AN/AN/AN/A000
СберИОС7220.05.2022 11:51:51N/A114.5N/AN/AN/AN/A000
СберИОС7320.05.2022 11:51:51N/A107.9N/AN/AN/AN/A000
СберИОС7420.05.2022 11:51:51N/A119N/AN/AN/AN/A000
СберИОС7920.05.2022 18:40:01109.6−1−0.90%110.6109.6109.6109.6109.69561 047 7761
СберИОС8120.05.2022 11:51:51N/A116.1N/AN/AN/AN/A000
СберИОС8320.05.2022 18:40:16N/A118.22N/AN/AN/AN/A000
СберИОС8520.05.2022 18:40:04N/A96.22N/AN/AN/AN/A000
СберИОС8620.05.2022 11:51:51N/A108.1N/AN/AN/AN/A000
СберИОС8720.05.2022 11:51:51N/A104.4N/AN/AN/AN/A000
СберИОС8920.05.2022 18:40:0099.3−0.8−0.80%100.199.499.399.499.311 9181 904 6713
СберИОС9020.05.2022 11:51:51N/A125.4N/AN/AN/AN/A000
СберИОС9120.05.2022 18:22:20N/A64.3N/AN/AN/AN/A000
СберИОС9320.05.2022 18:40:27N/A105.8N/AN/AN/AN/A000
СберИОС9520.05.2022 18:40:04N/A95.1N/AN/AN/AN/A000
СвердлОб1020.05.2022 18:42:52N/A91.6N/AN/AN/AN/A000
СвердлОб1120.05.2022 18:50:0294.88−0.02−0.02%94.996929693.732927 1826
СвердлОб320.05.2022 18:44:18N/A100.26N/AN/AN/AN/A000
СвердлОб420.05.2022 18:48:0892.49−0.49−0.53%92.9892.8892.4992.8892.6232 2232
СвердлОбл520.05.2022 18:50:0195.46−1.53−1.58%96.9995.4595.4595.4695.46327187 29144
СвердлОбл620.05.2022 18:40:04N/A90N/AN/AN/AN/A000
СвердлОбл720.05.2022 18:48:3289.95−0.02−0.02%89.97868689.9686.912622 59718
СвердлОбл820.05.2022 18:48:3282.53−1.36−1.62%83.8982.4282.4282.5382.4454 1222
СвердлОбл920.05.2022 18:48:3286.02−0.52−0.60%86.5486.3986.0286.3986.3254 3162
Светофор20.05.2022 18:50:0325.15−3.3−11.60%28.4528.4524.528.8526.11 802 28347 069 7786 053
СветофорП220.05.2022 18:48:3293.8+0.53+0.57%93.2793.8793.5993.8793.71181169 61725
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
СГтранс1Р120.05.2022 18:48:3392.01−0.09−0.10%92.192.191.0192.5692.0710192 98739
СДЭКГлБП0120.05.2022 18:48:3284.99−0.6−0.70%85.5987.0683.6687.0684.67743629 11379
СеверстБ0620.05.2022 18:48:3195.88+0.23+0.24%95.6596.0395.696.0395.661 0631 016 81435
СеверстБ0708.04.2022 10:51:55N/AN/AN/AN/AN/AN/A000
СевСт-ао20.05.2022 18:54:111 111.6−39−3.39%1 150.61 1521 102.21 152.61 125.6318 247358 870 93112 189
Сегежа20.05.2022 18:50:039.01+0.01+0.11%99.18.9169.159.01718 659 700168 247 00512 370
Сегежа1P1R20.05.2022 18:48:3296.19+0.39+0.41%95.895.819596.6595.5926 48425 316 450351
Сегежа2P1R20.05.2022 18:50:0294.46+0.46+0.49%949392.8194.9794.3114 28713 474 230216
Сегежа2P2R16.05.2022 16:21:02N/AN/AN/AN/AN/AN/A000
Сегежа2P3R20.05.2022 18:48:3397.35−0.9−0.92%98.2597.7496.2498.2596.687 6117 358 574176
Селигдар20.05.2022 18:50:0348.73−0.18−0.37%48.9149.2747.8849.2748.53440 28021 365 4594 227
СЕЛЛСерв0120.05.2022 18:48:33100.5+1.5+1.52%99102.9100102.9100.565757 3186
СЗКК 0320.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
СЗКК 0420.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
СибКХП 1P120.05.2022 18:50:01100−0.46−0.46%100.46100.2100100.2100874874 0367
СибСтекП0220.05.2022 18:50:0294.03−0.77−0.81%94.894.8293.594.9994.1926244 89615
СибурХ Б0120.05.2022 18:50:0192.06−6.89−6.96%98.9592.0692.0692.0692.06109 2061
СибурХ Б0220.05.2022 18:50:0199.24+6.46+6.96%92.7899.2499.2499.2499.2454 9621
СибурХ Б0320.05.2022 18:50:0291.98−0.77−0.83%92.7591.9891.9891.9891.9843 6791
СибурХБО0430.12.2021 15:35:09N/AN/AN/AN/AN/AN/A000
СибурХБО0530.12.2021 15:36:03N/AN/AN/AN/AN/AN/A000
СибурХБО0627.10.2021 10:07:20N/AN/AN/AN/AN/AN/A000
СибурХБО0720.04.2022 11:27:07N/AN/AN/AN/AN/AN/A000
СибурХБО08N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СибурХБО0929.11.2021 10:49:02N/AN/AN/AN/AN/AN/A000
СибурХБО1029.11.2021 10:48:57N/AN/AN/AN/AN/AN/A000
СибурХБО1103.01.2022 10:16:30N/AN/AN/AN/AN/AN/A000
СибурХБО1201.04.2022 10:04:26N/AN/AN/AN/AN/AN/A000
СибурХБО1304.05.2022 10:06:50N/AN/AN/AN/AN/AN/A000
СибурХБО1420.05.2022 12:11:26N/AN/AN/AN/AN/AN/A000
СибЭнМаш0120.05.2022 18:50:0398−1.9−1.90%99.999.389899.3899.07107106 00013
СИЛ 1P0120.05.2022 18:40:06N/A113.75N/AN/AN/AN/A000
СИЛ 1P0220.05.2022 18:40:06N/A98.9N/AN/AN/AN/A000
СИЛ 1P0320.05.2022 18:50:0496.58−0.42−0.43%9796.5896.5896.5896.5817851
С-ИнновБП220.05.2022 18:48:3292.86−1.04−1.11%93.993.9289.3693.9992.34283261 32865
СИНХФБО1P120.05.2022 18:50:0099+0.01+0.01%98.9998.3898.3899.4599.413 61513 533 04125
Систем1P1020.05.2022 18:48:3198.07+0.17+0.17%97.997.997.7398.1798.015 1625 059 427214
Систем1P1120.05.2022 18:50:0194.79−0.11−0.12%94.994.939494.9494.515 3945 097 843122
Систем1P1220.05.2022 18:48:3188.500%88.588.8786.5188.8788.412 7672 446 23493
Систем1P1320.05.2022 18:50:0187.5−0.43−0.49%87.9387.4487.288.4987.3811 3429 910 38646
Систем1P1420.05.2022 18:48:3293.58−0.17−0.18%93.7593.1492.7193.6993.186661 4988
Систем1P1520.05.2022 18:50:0286.29+0.08+0.09%86.2185.1285.1286.6386.08418359 81552
Систем1P1620.05.2022 18:50:0295+0.11+0.12%94.8994.1693.895.194.55195184 37523
Систем1P1720.05.2022 18:50:0283−0.79−0.94%83.7984838483.09740614 83446
Систем1P1820.05.2022 18:48:3290.93+0.18+0.20%90.7590.290.290.9390.25182164 25416
Систем1P1920.05.2022 18:48:3286.5+0.06+0.07%86.4484.8184.8186.5785.02342 234290 981 64550
Систем1P2020.05.2022 18:48:4084.03−0.77−0.91%84.885.1983.585.1983.542 9522 466 24033
Систем1P2120.05.2022 18:49:5084.19−0.34−0.40%84.5384.118484.3884.042 6942 263 29660
Систем1P2221.02.2022 10:10:50N/AN/AN/AN/AN/AN/A000
Систем1P2320.05.2022 18:50:0289.98−0.25−0.28%90.2390.898990.8989.271 8411 643 42475
Система ао20.05.2022 18:50:0312.76−0.59−4.42%13.3513.3812.5613.7413.07625 126 800328 562 98115 656
Система1P820.05.2022 18:50:0199.89+2.29+2.35%97.696.3696.0399.8997.59186181 51916
Система1P920.05.2022 18:48:3194.1−0.38−0.40%94.4894.4893.794.4994.031 1711 101 04575
СистемБ1P120.05.2022 18:48:08102.18−0.23−0.22%102.41102.24102.17102.6102.23672686 97027
СистемБ1P221.02.2022 10:02:07N/A104N/AN/AN/AN/A000
СистемБ1P420.05.2022 18:50:0090.04−0.77−0.85%90.819189.929190.23733 37614
СистемБ1P520.05.2022 18:50:0089.6−0.4−0.44%9088.4388.4389.7689.53 0342 715 34915
СистемБ1P620.05.2022 18:50:00101.9−0.26−0.25%102.16101.73101.73102.65101.9304309 77849
СистемБ1P720.05.2022 18:48:0882.84+0.33+0.40%82.5182.3382.382.9882.593 4352 836 807129
Ситимат0125.10.2021 18:34:25N/AN/AN/AN/AN/AN/A000
Ситимат0216.07.2021 14:10:54N/AN/AN/AN/AN/AN/A000
СитиматБ103.06.2021 15:49:19N/AN/AN/AN/AN/AN/A000
СитиматБ209.06.2021 15:40:39N/AN/AN/AN/AN/AN/A000
СитиматНН24.01.2022 11:11:42N/AN/AN/AN/AN/AN/A000
СитимЮгра121.01.2022 11:23:46N/AN/AN/AN/AN/AN/A000
СККНФ Б0120.05.2022 18:50:029500%9595959695.71258246 9408
Славнеф1Р120.05.2022 18:40:04N/A84N/AN/AN/AN/A000
Славнеф1Р220.05.2022 18:48:3198+1.99+2.07%96.019898989819801
Славнеф1Р320.05.2022 18:40:04N/A95.8N/AN/AN/AN/A000
Славнеф2Р114.02.2022 13:23:09N/AN/AN/AN/AN/AN/A000
Славнеф2Р214.02.2022 13:23:09N/AN/AN/AN/AN/AN/A000
Славнеф2Р305.01.2022 10:17:58N/AN/AN/AN/AN/AN/A000
Славн-ЯНОС20.05.2022 18:50:0313.85−0.05−0.36%13.91413.8514.05147 800109 15010
СлавЭКО1Р120.05.2022 18:50:0288.9−0.09−0.10%88.9988.8888.8889.9289.39435388 82614
Слав-ЯНОСп20.05.2022 18:48:3310−0.1−0.99%10.1109.9410.1410.0223 900239 51246
СМАК БП0120.05.2022 18:50:0493−3.8−3.93%96.891.5591.5594.9993.14437 2544
СМЗ-ао20.05.2022 18:48:3311 610+200+1.75%11 41011 50011 08011 68011 31056633 22043
СМП 0230.03.2022 13:12:09100.1−0.01−0.01%100.11100.1100.1100.1100.1560560 5604
СМП 0330.03.2022 13:12:32100.1−0.01−0.01%100.11100.1100.1100.1100.1545545 5452
СМП БО-0126.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СМП БО-0226.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СМП БО-0326.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СНХТ БО-0120.05.2022 18:48:0391.77−0.05−0.05%91.8291.4591.2392.2491.79300275 37556
СНХТ БО-0220.05.2022 18:48:0397.38+0.01+0.01%97.3797.395.7297.5597.1581564 146144
СовкмFIZL120.05.2022 18:40:04N/A91.4N/AN/AN/AN/A000
СовкмFIZL220.05.2022 18:50:0193.2+0.94+1.02%92.2693.4492.593.4492.88316293 49525
СовкмЛ П0220.05.2022 18:50:0293.7400%93.7493.7593.7493.7793.74281223 8996
СовкмЛ П0320.05.2022 18:40:05N/A95.25N/AN/AN/AN/A000
СовкмЛ П0420.05.2022 18:48:32N/A99N/AN/AN/AN/A000
СовкмЛ П0511.04.2022 16:27:08N/AN/AN/AN/AN/AN/A000
Совком 1В216.05.2022 10:02:34N/A69.9999N/AN/AN/AN/A000
Совком 2В317.05.2022 11:00:23N/AN/AN/AN/AN/AN/A000
Совком C0120.05.2022 18:48:08N/A100N/AN/AN/AN/A000
Совком БО520.05.2022 18:48:0889.86−0.12−0.13%89.9889.889.4991.0290.49280253 37229
СовкомБОП120.05.2022 18:48:3198.8+0.18+0.18%98.6298.6598.6598.898.75282278 47712
СовкомБОП220.05.2022 18:50:0196.69+0.19+0.20%96.596.6496.6496.7196.710 0029 671 93211
СовкомБОП420.05.2022 18:48:3389.1−0.23−0.26%89.3388.8988.389.4789.11246219 21962
Совкомфлот20.05.2022 18:50:0343.23−0.52−1.19%43.7543.7542.8146.1644.24713 51031 569 2644 365
СОксБ1P120.05.2022 18:48:0394.79−0.61−0.64%95.495.59495.594.85830787 246100
Солид БО-220.05.2022 11:07:46N/A84.73N/AN/AN/AN/A000
СолидРент225.02.2022 11:34:584 520 000−480 000−9.60%5 000 0004 520 0004 520 0004 520 0004 520 00014 520 0001
СОЛЛЕРС20.05.2022 18:48:48179.5−0.5−0.28%180180177.51821799 3701 677 990162
СолЛиз0120.05.2022 18:40:06N/A82N/AN/AN/AN/A000
СолЛизБО0120.05.2022 18:48:4887.5−6.02−6.44%93.5287.0587.058987.34138120 53514
СолЛизБО0220.05.2022 18:48:4888.2+1.05+1.20%87.1588.288.288.288.22219 4045
СолЛизБО0320.05.2022 18:40:0683.500%83.586.3978.5889.9582.222318 9116
СолЛизБО0420.05.2022 18:50:0496.95+4.24+4.57%92.7192.7190.8696.9596.8534516 9236
СолЛизБО0520.05.2022 18:48:0396.32−0.18−0.19%96.596.9793.696.9795.43419399 87078
СолЛизБО0620.05.2022 18:48:0392.81−1.7−1.80%94.5192.9592.7593.6492.986964 15619
Солтон Б120.05.2022 18:48:03100.58+0.63+0.63%99.95100.8798.5100.8799.424645 73515
СОПФ ФПФ 120.05.2022 18:40:04N/A83.9N/AN/AN/AN/A000
Соц.разв0108.02.2022 10:54:00N/AN/AN/AN/AN/AN/A000
Соц.разв0220.05.2022 18:40:04N/A104.55N/AN/AN/AN/A000
СПБ Биржа20.05.2022 18:50:03234.9−11−4.47%245.9246.8232248236.5104 99524 832 6122 756
СПбГО3500120.05.2022 18:48:0891.44−0.55−0.60%91.9992.1990.2692.1991.16771702 80851
СПбГО3500220.05.2022 18:48:0891.68−0.61−0.66%92.2993.0791.0593.0791.171 4371 310 08932
СПбГО3500320.05.2022 18:50:0284.95+0.1+0.12%84.8583.1983.1984.9983.7865 0275
СПбГО3500420.05.2022 18:40:05N/A139.97N/AN/AN/AN/A000
СтаврКрай320.05.2022 18:50:00100.96+3.41+3.50%97.55101.92100.96101.92101.872110 6972
СтаврКрай420.05.2022 18:50:0286.45−1.05−1.20%87.586.4586.4586.4586.4532 5941
СтаврЭнСб20.05.2022 18:50:030.6675−0.0025−0.37%0.670.6840.660.68750.666213 000141 82728
СтаврЭнСбп20.05.2022 18:50:030.668+0.011+1.67%0.6570.6650.6510.6770.6621 313 000868 951302
СТМ 1P120.05.2022 18:50:0291.25+0.95+1.05%90.390.328992.4189.871 8821 691 39569
СТМ 1P220.05.2022 18:50:0282.88+0.38+0.46%82.584.582.4984.582.518 6367 125 39937
СтражУрСод05.05.2022 17:09:22N/A115.51N/AN/AN/AN/A000
Страна 0120.05.2022 18:50:0287.62−0.38−0.43%8888.5787.2788.5888.06746656 95141
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
Сургнфгз20.05.2022 18:50:0323−0.695−2.93%23.69523.622.9923.623.1757 327 600169 803 3545 508
Сургнфгз-п20.05.2022 18:50:0334.245−0.745−2.13%34.9935.0234.235.2334.4714 391 500496 071 41112 040
СУЭК-Ф1P3R20.05.2022 18:48:319500%9594.9994.9995.3895.0754 7545
СУЭК-Ф1P4R20.05.2022 18:40:04N/A93.99N/AN/AN/AN/A000
СУЭК-Ф1P5R20.05.2022 18:50:0185.35+0.05+0.06%85.385.1185.185.3585.1194165 10011
СУЭК-Ф1P6R20.05.2022 18:50:0289.5−0.19−0.21%89.6989.588.9189.589.23214190 94922
СФНАрБиз720.05.2022 18:33:51N/A250 000N/AN/AN/AN/A000
СФНАрБизн20.05.2022 18:45:01350 00000%350 000350 000350 000350 000350 0003612 600 0005
СФО БКС 0104.04.2022 10:58:12N/A80N/AN/AN/AN/A000
СФО БКС 0412.04.2022 13:00:54N/A103.85N/AN/AN/AN/A000
СФО МО 0104.02.2022 10:18:06N/AN/AN/AN/AN/AN/A000
СФО СБ 0120.05.2022 10:04:29N/A68N/AN/AN/AN/A000
СФО СФИ 0211.01.2022 11:15:40N/AN/AN/AN/AN/AN/A000
СФОВТБИП0220.05.2022 10:38:34N/A71.5N/AN/AN/AN/A000
СФОВТБИП0320.05.2022 14:24:28N/A57.5N/AN/AN/AN/A000
СЭЗ 1P120.05.2022 18:50:0197.45−0.45−0.46%97.998.9697.439998.19302296 53545
СЭЗ 1P220.05.2022 18:48:3288.8+1.62+1.86%87.1888.1988.139089.612 3392 095 99787
СэтлГрБ1P120.05.2022 18:50:0198−0.39−0.40%98.3998.3197.4598.4697.98510114 93393
СэтлГрБ1P220.05.2022 18:48:3196.2−0.23−0.24%96.4394.594.197.4496382362 89463
СэтлГрБ1P320.05.2022 18:48:3287.9−1.35−1.51%89.2587.988588.6786.72331287 02743
СэтлГрБ1P420.05.2022 18:50:0288.39−0.81−0.91%89.283.5883.289.0987.35327285 63933
ТАЛАНФБ1P220.05.2022 18:50:0290.26−1.75−1.90%92.0191.3390.291.3490.49214193 64640
ТАЛАНФБ1P320.05.2022 18:50:0298.69−0.01−0.01%98.7929299.8496.6665 7994
ТамбовОб1720.05.2022 18:50:0189.09−2.6−2.84%91.6989.0989.0989.0989.0943 2071
ТамбовОбл220.05.2022 18:48:0899.92−1.96−1.92%101.8899.9299.9299.9299.9241 9981
ТамбовОбл320.05.2022 18:50:0096.25+0.25+0.26%9696.2496.2496.2596.241712 2712
ТамбЭнСб20.05.2022 18:50:030.488−0.047−8.79%0.5350.52950.480.53450.50251 414 000710 686368
ТамбЭнСб-п20.05.2022 18:50:030.37−0.039−9.54%0.4090.3950.35850.40850.37753 810 0001 439 010183
Татнфт 3ао20.05.2022 18:50:03401.5−2.5−0.62%404399.3390.6409.8398.61 314 383525 221 09412 911
Татнфт 3ап20.05.2022 18:55:23366.8+2.8+0.77%364365.1353.1368.7360.5492 408177 761 0978 807
Татнфт1P120.05.2022 18:45:1897.44+0.69+0.71%96.7596.4496.3397.4896.873 3873 280 970114
Татнхим 0220.05.2022 18:50:0294+0.93+1.00%93.0794.9693.1394.9794.4110498 18324
ТатнхимP0120.05.2022 18:48:3392.8−1.1−1.17%93.993.969293.9692.73258239 23246
Таттел. ао20.05.2022 18:50:030.5535−0.004−0.72%0.55750.55950.5520.56750.55559 984 0005 548 311827
ТГК-120.05.2022 18:50:030.007836−0.000138−1.73%0.0079740.0079960.0077620.0080480.0078761 821 500 00014 345 3871 551
ТГК-1420.05.2022 18:50:030.00266−0.00011−3.97%0.002770.002770.002650.002780.0027498 000 0001 346 380117
ТГК-220.05.2022 18:50:030.00351−0.000045−1.27%0.0035550.00360.003510.0036050.00356356 000 0001 266 555124
ТГК-2 ап20.05.2022 18:50:030.00609−0.00006−0.98%0.006150.00630.006080.006310.00619126 700 000784 875169
ТДСинтБО-120.05.2022 18:50:0479.87+0.38+0.48%79.4979.677.9879.9579.01206162 76633
Телеграф20.05.2022 18:50:039.2−0.1−1.08%9.39.49.149.589.353 800500 68279
Телеграф-п20.05.2022 18:48:266.1+0.02+0.33%6.086.16.026.326.1271 000433 900204
ТелХолБ2-120.05.2022 18:50:0294.18−0.03−0.03%94.2195.4793.2195.4793.2610597 9227
ТелХолПБО420.05.2022 18:48:3296.45+0.39+0.41%96.0696.1196.196.6296.131 3351 283 28664
ТелХолПБО520.05.2022 18:50:0289.04+0.03+0.03%89.0189.0389.0189.189.03265235 92015
ТЕПЛОЭН1Р120.05.2022 18:48:3296.2−0.26−0.27%96.4696.479696.4896.17560538 52830
ТЕХЛиз 1P220.05.2022 18:50:0199.49+0.33+0.33%99.1699.139999.4999.171 5901 182 61261
ТЕХЛиз 1P320.05.2022 18:50:0287.8+0.1+0.11%87.784.0184.0188.9287.38225196 61349
ТЕХЛиз 1P420.05.2022 18:48:3274.73−0.08−0.11%74.8175.172.4475.2374.77923690 08333
ТЕХЛиз 1P520.05.2022 18:50:0279.99−0.82−1.01%80.8178.2276.581.277.943628 05715
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао20.05.2022 18:50:0396−0.5−0.52%96.597.595.597.59660057 72522
Тинькофф2R20.05.2022 18:50:01100.8−0.06−0.06%100.86100.85100.5100.85100.552 9863 002 34590
Тинькофф3R20.05.2022 18:50:0197.8−0.16−0.16%97.969896.439897.714 4444 342 454145
ТинькоффИ120.05.2022 18:50:0278.52+0.02+0.03%78.578.4978.278.978.544434 55813
ТинькоффИ220.05.2022 18:48:3278.71+0.26+0.33%78.4578.557879.978.48213167 15532
ТинькоффИ320.05.2022 18:48:3278.85−0.99−1.24%79.8478.6878.581.9678.83183144 25139
Титан-3 0120.05.2022 18:40:0593.8300%93.8393.8393.8393.8393.8329201
Титан-3 0228.01.2022 12:00:41N/AN/AN/AN/AN/AN/A000
Титан-3 0313.01.2022 10:40:54N/AN/AN/AN/AN/AN/A000
ТКБ БО-229.04.2022 10:00:03N/A100N/AN/AN/AN/A000
ТКЗКК ао28.03.2022 12:54:24N/A11.801N/AN/AN/AN/A000
ТКЗКК ап20.05.2022 18:50:0311.44+2.19+23.68%9.259.268.9812.9312.181 612 60019 634 8461 819
ТКК кл. А121.02.2022 09:52:11N/AN/AN/AN/AN/AN/A000
ТКК кл. А207.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл. А307.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл. А407.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл.Б21.02.2022 09:52:17N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0224.02.2022 18:04:09N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0320.05.2022 18:48:3199.35−0.05−0.05%99.499.499.399.499.4560556 6365
ТКХ БП120.05.2022 18:50:0194.2+0.1+0.11%94.193.993.994.8894.424 9464 669 96618
ТМК 1P0220.05.2022 18:48:3290.43+0.1+0.11%90.3391.4990.0891.4990.25100 53390 731 586159
ТМК 1P0320.05.2022 12:13:35N/AN/AN/AN/AN/AN/A000
ТМК ао20.05.2022 18:50:0358.86−2.14−3.51%616158.162.259.22780 54046 220 7454 255
ТМК БО-520.05.2022 18:50:0096.5−0.95−0.97%97.4596.5296.596.5296.55 0004 825 0128
ТМК БО-620.05.2022 18:50:0094.9+0.03+0.03%94.8794.8794.8595.0594.89224212 5599
ТМК БО-720.05.2022 18:48:0893.6+0.59+0.63%93.0193.693.693.693.6109 3603
ТНСэКубань20.05.2022 18:48:24161−8.5−5.01%169.5169151.51691621 390225 02051
ТНСэМаЭл-п20.05.2022 18:46:5813.4+0.6+4.69%12.813.312.414.313.3403 0005 352 210631
ТНСэнВорон20.05.2022 18:50:04164+0.2+0.12%163.8163.8163171.6166.213 8402 301 396234
ТНСэнВор-п20.05.2022 18:45:2042.8+0.2+0.47%42.642.240.646.842.624 2701 031 908201
ТНСэнМарЭл20.05.2022 18:48:3715.5+0.4+2.65%15.11514.317.115.7124 2001 943 850264
ТНСэнНН ао20.05.2022 18:48:391 970+65+3.41%1 9051 8701 7651 9701 880143268 69548
ТНСэнНН ап20.05.2022 18:48:33599−20−3.23%619602588618596190113 29749
ТНСэнрг ао20.05.2022 18:48:17685−20−2.84%705710680710695197136 47027
ТНСэнРст20.05.2022 18:50:030.504−0.01−1.95%0.5140.5060.4740.5140.506530 000268 268129
ТНСэнРст-п20.05.2022 18:50:030.461−0.019−3.96%0.480.4730.4580.4930.474431 000204 49488
ТНСэнЯр20.05.2022 18:45:26170−4−2.30%17417416817417052088 46020
ТНСэнЯр-п20.05.2022 18:48:2185+1+1.19%84868587.586.522019 07514
ТойотаБ1P320.05.2022 18:48:3197.21+0.03+0.03%97.1896.5996.5997.397.01204197 89115
ТойотаБ1P420.05.2022 18:48:5391.99+3.98+4.52%88.0188.018892.4988.297566 2155
ТойотаБ1P520.05.2022 18:48:3394.99+1+1.06%93.9994.3392.1194.9992.746661 2118
ТомскАдм 720.05.2022 18:48:3193−1.6−1.69%94.692.9591.419492.47148116 33027
ТомскАдм 820.05.2022 18:50:0289.68−3.29−3.54%92.9789.6889.6889.6889.6818971
ТомскОб 5520.05.2022 18:48:0898.87+0.6+0.61%98.2798.8398.3198.8998.72115 4308
ТомскОб 6220.05.2022 18:50:0196−4−4.00%10093.9793.969694.4885 6694
Томскобл2020.05.2022 18:50:0290.43+0.33+0.37%90.190.4390.4390.4390.4321 8091