| Тикер | Время | Цена | Объем за день | Кол-во сделок |
|---|
| сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
|---|
| +МосЭнерго | 18.06.2021 18:50:03 | 2.309 | −0.117 | −4.82% | 2.426 | 2.4455 | 2.309 | 2.4455 | 2.344 | 50 343 000 | 118 006 647 | 2 232
| | AGRO-гдр | 18.06.2021 18:50:03 | 985.8 | −13.2 | −1.32% | 999 | 999 | 975 | 1 002.8 | 986.4 | 130 631 | 128 859 248 | 6 291
| | AKNX ETF | 18.06.2021 18:45:02 | 1 500 | +0.8 | +0.05% | 1 499.2 | 1 506.6 | 1 492.8 | 1 506.6 | 1 501.2 | 226 | 339 060 | 57
| | AMCC ETF | 18.06.2021 18:45:02 | 97.7 | −0.1 | −0.10% | 97.8 | 97.5 | 97 | 97.7 | 97.8 | 358 | 34 893 | 32
| | AMDG ETF | 18.06.2021 18:45:02 | 95.8 | −0.5 | −0.52% | 96.3 | 96.2 | 95.2 | 96.2 | 96.1 | 68 | 6 502 | 24
| | AMEM ETF | 18.06.2021 18:45:02 | 96.8 | −0.5 | −0.51% | 97.3 | 97 | 96 | 97 | 96.9 | 1 541 | 148 573 | 16
| | AMGF ETF | 18.06.2021 18:45:02 | 96.3 | −0.4 | −0.41% | 96.7 | 96.3 | 96.3 | 96.3 | 97.1 | 2 | 193 | 1
| | AMGM ETF | 18.06.2021 18:45:02 | 96.9 | −0.3 | −0.31% | 97.2 | 98 | 96.5 | 98.1 | 97.8 | 9 587 | 932 205 | 84
| | AMGR ETF | 18.06.2021 18:45:02 | 91.4 | −0.6 | −0.65% | 92 | 91.7 | 90.6 | 91.7 | 91.5 | 2 208 | 202 082 | 40
| | AMHC ETF | 18.06.2021 18:45:02 | 100 | +0.6 | +0.60% | 99.4 | 100 | 99 | 100 | 99.9 | 861 | 85 685 | 24
| | AMHY ETF | 18.06.2021 18:45:02 | 97.2 | +0.6 | +0.62% | 96.6 | 96.8 | 95.9 | 97.2 | 96.8 | 1 750 | 169 856 | 8
| | AMIG ETF | 18.06.2021 18:45:02 | 98.7 | +0.8 | +0.82% | 97.9 | 98.1 | 97.9 | 98.7 | 98.7 | 1 636 | 161 435 | 8
| | AMIN ETF | 18.06.2021 18:45:02 | 89.4 | +0.5 | +0.56% | 88.9 | 88.9 | 88.5 | 89.9 | 89.2 | 2 206 | 196 675 | 66
| | AMLV ETF | 18.06.2021 18:45:02 | 95.3 | −0.2 | −0.21% | 95.5 | 94.7 | 94.7 | 95.3 | 95.8 | 2 | 190 | 2
| | AMMF ETF | 18.06.2021 18:45:02 | 92.2 | −1.1 | −1.18% | 93.3 | 93.2 | 92 | 93.2 | 92.8 | 262 | 24 335 | 28
| | AMRB ETF | 18.06.2021 18:45:02 | 100.2 | +0.4 | +0.40% | 99.8 | 100.2 | 99.9 | 100.3 | 100.2 | 88 | 8 815 | 38
| | AMRE ETF | 18.06.2021 18:45:02 | 108.7 | +0.7 | +0.65% | 108 | 108 | 107.1 | 108.9 | 107.8 | 8 446 | 910 305 | 112
| | AMSC ETF | 18.06.2021 18:45:02 | 93.7 | −1.7 | −1.78% | 95.4 | 95 | 93.7 | 95.3 | 94.7 | 430 | 40 674 | 29
| | AMSL ETF | 18.06.2021 18:45:02 | 98.7 | +1 | +1.02% | 97.7 | 98.5 | 97.6 | 99.5 | 98.7 | 60 066 | 5 917 249 | 610
| | AMVF ETF | 18.06.2021 18:45:02 | 95.5 | −0.8 | −0.83% | 96.3 | 96.1 | 94.9 | 96.1 | 95.6 | 591 | 56 417 | 40
| | BCS 05/24 | 18.06.2021 18:48:43 | 90 | −0.1 | −0.11% | 90.1 | 90 | 90 | 90 | 90 | 1 | 90 000 | 1
| | BCS 07/21 | 18.06.2021 18:40:04 | N/A | | | 107.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS 09/23 | 18.06.2021 18:40:04 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS 10/21 | 18.06.2021 18:50:01 | 80.1 | −0.9 | −1.11% | 81 | 81 | 80.1 | 81 | 80.4 | 3 | 241 200 | 2
| | BCS 12/21 | 18.06.2021 18:13:15 | N/A | | | 107.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS GMf11 | 17.06.2021 10:01:00 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS GMf5 | 17.06.2021 18:48:40 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS GMf8 | 17.06.2021 18:40:04 | N/A | | | 93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS MICEX | 03.06.2021 10:52:27 | N/A | | | 128.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS PFGR | 18.06.2021 18:48:11 | 118.52 | −0.98 | −0.82% | 119.5 | 118.52 | 118.52 | 118.52 | 118.52 | 1 | 118 520 | 1
| | BCS PFGRA | 11.06.2021 18:22:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS06/24-7 | 18.06.2021 18:48:30 | 95.2 | −0.03 | −0.03% | 95.23 | 95.2 | 95.2 | 95.2 | 95.2 | 1 | 95 200 | 1
| | BCS06/24-9 | 18.06.2021 18:50:01 | 99.98 | +2.98 | +3.07% | 97 | 99.98 | 99.98 | 99.98 | 99.98 | 1 | 99 980 | 1
| | BCS06/25-4 | 18.06.2021 18:48:22 | 99 | +2.54 | +2.63% | 96.46 | 96.9 | 96.9 | 99.9 | 99.06 | 9 | 891 580 | 5
| | BCS06/25-5 | 18.06.2021 18:50:01 | 96 | +1.97 | +2.10% | 94.03 | 93.81 | 93.81 | 96 | 94.3 | 9 | 848 660 | 9
| | BCS06/25-7 | 18.06.2021 18:48:21 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS06/25-9 | 18.06.2021 18:40:04 | 91 | −3 | −3.19% | 94 | 91 | 91 | 91 | 91 | 1 | 91 000 | 1
| | BCS07/26-2 | 18.06.2021 18:40:04 | N/A | | | 104.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS08/22 | 18.06.2021 10:01:14 | N/A | | | 105.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS08/24-2 | 18.06.2021 18:50:01 | 102.28 | +1.17 | +1.16% | 101.11 | 102.27 | 102.27 | 102.28 | 102.28 | 17 | 1 738 720 | 5
| | BCS10/25 | 18.06.2021 18:48:15 | 100 | +0.01 | +0.01% | 99.99 | 100 | 100 | 100 | 100 | 1 | 100 000 | 1
| | BCS12/23-3 | 16.06.2021 18:48:37 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/24-2 | 18.06.2021 18:48:29 | 94.5 | 0 | 0% | 94.5 | 94.5 | 94.5 | 94.5 | 94.5 | 1 | 94 500 | 1
| | BCS12/24-4 | 18.06.2021 18:40:04 | N/A | | | 102.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/24-B | 18.06.2021 18:40:04 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/24-D | 18.06.2021 18:48:28 | N/A | | | 94.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/25 | 18.06.2021 18:38:03 | N/A | | | 109 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/25-4 | 18.06.2021 18:48:23 | 93.5 | −2.67 | −2.78% | 96.17 | 96.17 | 93.5 | 96.17 | 94.84 | 2 | 189 670 | 2
| | BCS12/25-6 | 18.06.2021 18:48:47 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS12/25-7 | 18.06.2021 18:38:35 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCS3108/21 | 18.06.2021 18:42:50 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSALORLV1 | 18.06.2021 12:19:36 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSALORLV2 | 18.06.2021 10:01:14 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSALORLV3 | 18.06.2021 10:02:07 | N/A | | | 91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSALORPT | 18.06.2021 18:40:04 | N/A | | | 80 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSALORPT2 | 18.06.2021 10:03:35 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | BCSB ETF | 18.06.2021 23:50:00 | 10.22 | +0.01 | +0.10% | 10.21 | 10.219 | 10.119 | 10.22 | 10.213 | 84 097 | 858 911 | 202
| | CBOM 05/25 | 18.06.2021 10:00:02 | N/A | | | 104.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ESGR ETF | 18.06.2021 18:45:02 | 1 444 | −6.1 | −0.42% | 1 450.1 | 1 441.5 | 1 435.4 | 1 445 | 1 439.7 | 300 | 431 922 | 74
| | ETF AKCH | 18.06.2021 18:45:02 | 94.2 | −0.28 | −0.30% | 94.48 | 94.5 | 92.12 | 94.5 | 92.66 | 935 172 | 86 681 408 | 1 469
| | ETF AKMB | 18.06.2021 23:50:00 | 1.0931 | −0.0001 | −0.01% | 1.0932 | 1.0932 | 1.091 | 1.0937 | 1.0927 | 832 134 | 909 290 | 1 023
| | ETF AKME | 18.06.2021 18:45:02 | 124.95 | −0.9 | −0.72% | 125.85 | 127 | 124.3 | 129.4 | 124.9 | 14 194 | 1 772 182 | 190
| | ETF DIVD | 18.06.2021 18:45:02 | 1 126.6 | −9.6 | −0.84% | 1 136.2 | 1 134.2 | 1 122.2 | 1 135.2 | 1 126.2 | 8 430 | 9 494 598 | 703
| | ETF FMUS | 18.06.2021 18:45:02 | 10.645 | −0.107 | −1.00% | 10.752 | 10.741 | 10.594 | 10.765 | 10.66 | 96 086 | 1 024 229 | 262
| | ETF GROD | 18.06.2021 18:45:02 | 982.4 | +0.8 | +0.08% | 981.6 | 980.4 | 975.2 | 983.8 | 978.8 | 2 127 | 2 081 761 | 292
| | ETF OPNW | 18.06.2021 18:45:02 | 85.11 | −0.19 | −0.22% | 85.3 | 85.1 | 84.79 | 85.44 | 85.11 | 2 346 | 199 456 | 193
| | ETLN-гдр | 18.06.2021 18:50:03 | 118.56 | +1.02 | +0.87% | 117.54 | 118.3 | 117.9 | 119.46 | 118.84 | 202 359 | 24 049 966 | 3 409
| | FIVE-гдр | 18.06.2021 23:50:00 | 2 374.5 | −5.5 | −0.23% | 2 380 | 2 380 | 2 347 | 2 395 | 2 378.5 | 628 264 | 1 494 203 920 | 16 747
| | FIXP-гдр | 18.06.2021 18:50:03 | 659 | −5.2 | −0.78% | 664.2 | 664.2 | 633.3 | 664.2 | 651.6 | 186 515 | 121 541 930 | 5 436
| | FXCN ETF | 18.06.2021 23:50:00 | 3 789 | −7.5 | −0.20% | 3 796.5 | 3 796.5 | 3 766.5 | 3 820 | 3 795 | 13 501 | 51 202 038 | 3 104
| | FXDE ETF | 18.06.2021 23:50:00 | 3 043 | −43.5 | −1.41% | 3 086.5 | 3 104.5 | 3 025.5 | 3 106 | 3 060 | 11 195 | 34 230 936 | 2 808
| | FXDM ETF | 18.06.2021 23:50:00 | 75.73 | −1.53 | −1.98% | 77.26 | 77 | 75.05 | 77.02 | 75.87 | 214 844 | 16 294 530 | 6 521
| | FXFA ETF | 18.06.2021 23:50:00 | 74.93 | +0.53 | +0.71% | 74.4 | 74.4 | 73.9 | 74.96 | 74.42 | 31 177 | 2 317 653 | 942
| | FXGD ETF | 18.06.2021 23:50:00 | 867 | +2.2 | +0.25% | 864.8 | 872.6 | 865 | 875.2 | 870.2 | 125 120 | 108 882 980 | 7 923
| | FXIM ETF | 18.06.2021 23:50:00 | 86.89 | −0.51 | −0.58% | 87.4 | 86.82 | 86.01 | 87.88 | 86.96 | 34 849 | 3 032 239 | 1 149
| | FXIP ETF | 18.06.2021 23:50:00 | 100.13 | −0.34 | −0.34% | 100.47 | 100.55 | 99.61 | 100.55 | 100.01 | 15 315 | 1 531 625 | 451
| | FXKZ ETF | 18.06.2021 23:50:00 | 294.1 | −2.3 | −0.78% | 296.4 | 297.1 | 291.6 | 297.1 | 294.2 | 8 825 | 2 596 078 | 1 087
| | FXMM ETF | 18.06.2021 23:50:00 | 1 676.2 | +0.5 | +0.03% | 1 675.7 | 1 675.9 | 1 675.9 | 1 676.2 | 1 676.1 | 12 524 | 20 991 084 | 686
| | FXRB ETF | 18.06.2021 23:50:00 | 1 869 | +1 | +0.05% | 1 868 | 1 870 | 1 866 | 1 870 | 1 869 | 3 225 | 6 027 760 | 487
| | FXRL ETF | 18.06.2021 23:50:00 | 4 074 | −15.5 | −0.38% | 4 089.5 | 4 113 | 4 047 | 4 113 | 4 073 | 9 039 | 36 814 279 | 990
| | FXRU ETF | 18.06.2021 23:50:00 | 944 | +5.2 | +0.55% | 938.8 | 934.6 | 934.3 | 944.3 | 939.1 | 13 263 | 12 451 448 | 1 515
| | FXRW ETF | 18.06.2021 23:50:00 | 1.2496 | −0.016 | −1.26% | 1.2656 | 1.2551 | 1.2468 | 1.2704 | 1.2568 | 6 619 226 | 8 318 990 | 4 279
| | FXTB ETF | 18.06.2021 23:50:00 | 740.5 | +4.5 | +0.61% | 736 | 736.6 | 733.2 | 741.1 | 736.3 | 11 823 | 8 703 612 | 683
| | FXTP ETF | 18.06.2021 23:50:00 | 72.5 | +0.2 | +0.28% | 72.3 | 71.7 | 71.49 | 72.6 | 71.95 | 106 694 | 7 675 053 | 1 228
| | FXUS ETF | 18.06.2021 23:50:00 | 5 566 | −43 | −0.77% | 5 609 | 5 614 | 5 560 | 5 630 | 5 581 | 10 755 | 60 070 046 | 2 448
| | FXWO ETF | 18.06.2021 23:50:00 | 1.799 | −0.0117 | −0.65% | 1.8107 | 1.8107 | 1.7898 | 1.8107 | 1.8004 | 5 466 667 | 9 842 076 | 5 693
| | GLTR-гдр | 18.06.2021 23:50:00 | 524.35 | +7.35 | +1.42% | 517 | 520 | 517 | 535.5 | 530.6 | 647 680 | 342 916 253 | 6 404
| | GPBM ETF | 18.06.2021 18:45:02 | 57 800 | −300 | −0.52% | 58 100 | 57 700 | 57 700 | 57 800 | 57 800 | 10 | 577 900 | 3
| | GPBS ETF | 18.06.2021 18:45:02 | 56 900 | −300 | −0.52% | 57 200 | 56 900 | 56 900 | 56 900 | 56 900 | 13 | 739 700 | 6
| | HMSG-гдр | 18.06.2021 18:50:03 | 348.25 | −3.7 | −1.05% | 351.95 | 350.05 | 340.1 | 354.85 | 345.8 | 2 760 | 954 428 | 177
| | iFXIT ETF | 18.06.2021 23:50:00 | 10 416 | −4 | −0.04% | 10 420 | 10 453 | 10 350 | 10 490 | 10 422 | 3 136 | 32 677 863 | 1 075
| | iHHRU-адр | 18.06.2021 23:50:00 | 2 791 | +86.5 | +3.20% | 2 704.5 | 2 719 | 2 681 | 2 835.5 | 2 761.5 | 13 107 | 36 197 226 | 1 124
| | iMT_FREE01 | 18.06.2021 18:50:01 | 101.58 | −0.01 | −0.01% | 101.59 | 101.59 | 101.54 | 101.59 | 101.58 | 3 207 | 3 257 786 | 140
| | iMT-FREE02 | 18.06.2021 18:48:43 | 99.56 | −0.08 | −0.08% | 99.64 | 99.65 | 99.3 | 99.65 | 99.5 | 3 611 | 3 592 924 | 296
| | iQIWI | 18.06.2021 23:50:00 | 786.5 | −5.5 | −0.69% | 792 | 791.5 | 777 | 797 | 786.5 | 176 336 | 138 647 572 | 6 392
| | iАвиастКао | 18.06.2021 18:50:03 | 0.61 | +0.014 | +2.35% | 0.596 | 0.616 | 0.599 | 0.616 | 0.6035 | 3 016 000 | 1 820 770 | 280
| | iЗПИФУКБио | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | iИСКЧ ао | 18.06.2021 18:50:03 | 35.86 | +0.15 | +0.42% | 35.71 | 35.71 | 35.71 | 36.54 | 36.12 | 40 500 | 1 462 676 | 164
| | iММЦБ ао | 18.06.2021 18:48:02 | 683 | +3 | +0.44% | 680 | 690.5 | 680.5 | 690.5 | 682.5 | 957 | 653 361 | 73
| | iНПОНаука | 18.06.2021 18:50:03 | 208.2 | +3 | +1.46% | 205.2 | 202.8 | 202.4 | 221 | 207.2 | 13 310 | 2 759 038 | 329
| | iПМЕДДМ1Р1 | 18.06.2021 18:50:01 | 99.86 | +0.02 | +0.02% | 99.84 | 99.89 | 99.86 | 99.97 | 99.96 | 3 777 | 3 775 366 | 70
| | iпре-АйПиО | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | iРОСНАН1П1 | 18.06.2021 10:56:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iРОСНАН2P2 | 18.06.2021 10:56:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | iРОСНАН2P3 | 18.06.2021 18:50:01 | 100.74 | +0.18 | +0.18% | 100.56 | 100.51 | 100.4 | 100.74 | 100.5 | 5 830 | 5 858 124 | 98
| | iРОСНАНО 6 | 18.06.2021 18:48:34 | 106.9 | −0.05 | −0.05% | 106.95 | 106.98 | 106.89 | 106.98 | 106.9 | 85 683 | 91 595 100 | 9
| | iРОСНАНО 7 | 18.06.2021 18:50:00 | 107.8 | −0.7 | −0.65% | 108.5 | 108.08 | 107.8 | 108.98 | 107.82 | 976 | 1 052 321 | 36
| | iРОСНАНО 8 | 18.06.2021 18:50:00 | 103.68 | −0.02 | −0.02% | 103.7 | 103.07 | 103.02 | 103.96 | 103.82 | 1 010 | 1 048 632 | 107
| | iСелктлР1R | 18.06.2021 18:48:43 | 100.46 | −0.03 | −0.03% | 100.49 | 100.23 | 100.2 | 100.49 | 100.36 | 4 041 | 4 055 545 | 125
| | iСЛТ001P02 | 18.06.2021 18:50:00 | 102.15 | +0.69 | +0.68% | 101.46 | 102.36 | 101.41 | 102.36 | 101.86 | 271 | 276 027 | 29
| | iСЛТ001P03 | 18.06.2021 18:50:01 | 104.99 | +0.24 | +0.23% | 104.75 | 104.81 | 104.58 | 105 | 104.85 | 536 | 561 980 | 23
| | iСЛТ001P04 | 18.06.2021 18:50:01 | 100.8 | +0.25 | +0.25% | 100.55 | 100.55 | 100.1 | 100.87 | 100.57 | 27 006 | 27 160 365 | 161
| | iУОМЗ Б-П1 | 18.06.2021 18:50:00 | 101 | −0.35 | −0.35% | 101.35 | 101.02 | 101 | 101.02 | 101 | 750 | 757 504 | 3
| | iУОМЗ Б-П2 | 18.06.2021 18:50:01 | 98.2 | −0.44 | −0.45% | 98.64 | 98.68 | 97.05 | 98.68 | 97.25 | 818 | 795 525 | 22
| | iФармсинтз | 18.06.2021 18:50:03 | 5.655 | −0.015 | −0.26% | 5.67 | 5.675 | 5.63 | 5.705 | 5.67 | 379 300 | 2 151 461 | 281
| | iХэдХ1P01R | 18.06.2021 18:50:01 | 97.5 | −0.1 | −0.10% | 97.6 | 97.91 | 97.47 | 97.91 | 97.64 | 417 | 407 168 | 55
| | MAIL-гдр | 18.06.2021 23:50:00 | 1 624.2 | −7.2 | −0.44% | 1 631.4 | 1 638 | 1 611.8 | 1 646.8 | 1 627.8 | 373 973 | 608 737 712 | 9 051
| | MDMG-гдр | 18.06.2021 18:50:03 | 702 | +0.2 | +0.03% | 701.8 | 707.7 | 666 | 707.7 | 689.9 | 39 320 | 27 125 082 | 933
| | MTEK ETF | 18.06.2021 18:45:02 | 2 061.6 | +1.6 | +0.08% | 2 060 | 2 077.8 | 2 049.1 | 2 077.8 | 2 054.9 | 641 | 1 317 205 | 51
| | OKEY-гдр | 18.06.2021 18:50:03 | 53.11 | +0.31 | +0.59% | 52.8 | 53.26 | 52.88 | 53.36 | 53.1 | 30 790 | 1 634 932 | 592
| | OZON-адр | 18.06.2021 23:50:00 | 4 230 | +69.5 | +1.67% | 4 160.5 | 4 168 | 4 092 | 4 264 | 4 205.5 | 416 141 | 1 750 089 119 | 21 826
| | Petropavl | 18.06.2021 23:50:00 | 26.18 | −0.105 | −0.40% | 26.285 | 26.29 | 25.955 | 26.365 | 26.125 | 5 119 000 | 133 739 936 | 4 928
| | Polymetal | 18.06.2021 23:50:00 | 1 599.9 | −11.1 | −0.69% | 1 611 | 1 611.1 | 1 586.6 | 1 626.8 | 1 605.6 | 1 941 504 | 3 117 284 361 | 34 783
| | Raven | 18.06.2021 18:50:03 | 28.3 | −0.15 | −0.53% | 28.45 | 28.3 | 28.05 | 28.3 | 28.2 | 1 200 | 33 855 | 9
| | RCMB ETF | 18.06.2021 18:45:02 | 938 | −4.5 | −0.48% | 942.5 | 939 | 938 | 939 | 944.5 | 4 | 3 754 | 3
| | RCMX ETF | 18.06.2021 18:45:02 | 1 394.4 | −9 | −0.64% | 1 403.4 | 1 397.2 | 1 387.4 | 1 402.8 | 1 401 | 1 614 | 2 261 259 | 50
| | RUS-22 | 14.06.2021 10:38:04 | N/A | | | 105.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-23 | 14.06.2021 10:39:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-26 | 14.06.2021 10:39:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-27 | 14.06.2021 10:40:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-28 | 18.06.2021 18:42:01 | N/A | | | 167.2 | N/A | N/A | N/A | 167.232 | 0 | 0 | 0
| | RUS-29 | 14.06.2021 10:40:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-30 | 18.06.2021 18:42:05 | N/A | | | 116.4917 | N/A | N/A | N/A | 115.1233 | 0 | 0 | 0
| | RUS-35 | 14.06.2021 10:41:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-42 | 14.06.2021 10:41:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-43 | 14.06.2021 10:41:50 | N/A | | | 126.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUS-47 | 18.06.2021 13:17:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | RUSB ETF | 18.06.2021 23:50:00 | 2 129.5 | +8.5 | +0.40% | 2 121 | 2 125 | 2 106 | 2 134.5 | 2 119 | 701 | 1 483 677 | 186
| | RUSE ETF | 18.06.2021 23:50:00 | 2 717.5 | −270.5 | −9.05% | 2 988 | 3 023.5 | 2 593.5 | 3 023.5 | 2 739 | 6 865 | 18 794 473 | 1 633
| | SBCB ETF | 18.06.2021 18:45:02 | 1 263.6 | +8.2 | +0.65% | 1 255.4 | 1 250 | 1 247 | 1 264 | 1 258 | 1 842 | 2 316 896 | 111
| | SBCS ETF | 18.06.2021 18:45:02 | 10.067 | +0.01 | +0.10% | 10.057 | 10.057 | 10.002 | 10.068 | 10.058 | 360 | 3 621 | 58
| | SBDS ETF | 18.06.2021 18:45:02 | 9.966 | −0.041 | −0.41% | 10.007 | 10.009 | 9.924 | 10.009 | 9.952 | 17 687 | 176 028 | 184
| | SBGB ETF | 18.06.2021 18:45:02 | 12.253 | +0.103 | +0.85% | 12.15 | 12.011 | 12.011 | 12.256 | 12.199 | 111 514 | 1 363 305 | 869
| | SBMX ETF | 18.06.2021 18:45:02 | 18.834 | −0.075 | −0.40% | 18.909 | 18.999 | 18.703 | 18.999 | 18.769 | 3 044 064 | 57 165 653 | 1 908
| | SBPS ETF | 18.06.2021 18:45:02 | 10.016 | −0.029 | −0.29% | 10.045 | 9.99 | 9.99 | 10.04 | 10.031 | 11 670 | 117 059 | 60
| | SBRB ETF | 18.06.2021 18:45:02 | 11.22 | −0.024 | −0.21% | 11.244 | 11.241 | 11.201 | 11.265 | 11.204 | 86 688 | 973 657 | 458
| | SBRI ETF | 18.06.2021 18:45:02 | 13.474 | −0.049 | −0.36% | 13.523 | 13.523 | 13.383 | 13.523 | 13.438 | 45 713 | 614 317 | 336
| | SBRS ETF | 18.06.2021 18:45:02 | 10.036 | −0.005 | −0.05% | 10.041 | 10.04 | 10.036 | 10.04 | 10.036 | 68 | 682 | 7
| | SBSP ETF | 18.06.2021 18:45:02 | 1 614 | −4.4 | −0.27% | 1 618.4 | 1 623 | 1 606.2 | 1 626.4 | 1 618.4 | 7 728 | 12 503 990 | 1 202
| | SBWS ETF | 18.06.2021 18:45:02 | 10.027 | −0.011 | −0.11% | 10.038 | 10.043 | 10.008 | 10.046 | 10.015 | 5 218 | 52 260 | 42
| | SCIP ETF | 18.06.2021 18:45:02 | 1 541.5 | +21 | +1.38% | 1 520.5 | 1 547 | 1 530 | 1 550 | 1 539 | 86 | 132 354 | 21
| | SUGB ETF | 18.06.2021 23:50:00 | 1 002.6 | +1.8 | +0.18% | 1 000.8 | 1 000.6 | 999.8 | 1 003.2 | 1 002.6 | 3 007 | 3 014 813 | 2 155
| | TCS-гдр | 18.06.2021 23:50:00 | 5 716.8 | +276.8 | +5.09% | 5 440 | 5 476 | 5 446 | 5 766 | 5 680.2 | 618 247 | 3 511 814 318 | 31 504
| | TMOS ETF | 18.06.2021 18:45:02 | 6.484 | −0.052 | −0.80% | 6.536 | 6.518 | 6.45 | 6.536 | 6.486 | 5 954 511 | 38 624 690 | 11 125
| | TRUR ETF | 18.06.2021 18:46:48 | 6.012 | −0.002 | −0.03% | 6.014 | 6.04 | 6.001 | 6.04 | 6.017 | 38 367 321 | 230 872 953 | 334 401
| | Uranium 01 | 18.06.2021 11:00:41 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | VTBA ETF | 18.06.2021 18:45:02 | 104.61 | −0.49 | −0.47% | 105.1 | 105.1 | 104.2 | 105.61 | 104.98 | 38 348 | 4 016 397 | 975
| | VTBB ETF | 18.06.2021 23:50:00 | 121.1 | +0.1 | +0.08% | 121 | 121 | 120.98 | 121.22 | 121.12 | 40 589 | 4 916 208 | 882
| | VTBE ETF | 18.06.2021 18:45:02 | 96 | −0.2 | −0.21% | 96.2 | 96.2 | 95.31 | 96.32 | 95.75 | 138 997 | 13 290 215 | 1 481
| | VTBG ETF | 18.06.2021 23:50:00 | 1.0744 | +0.0017 | +0.16% | 1.0727 | 1.0817 | 1.0716 | 1.0845 | 1.0795 | 21 651 463 | 23 361 500 | 5 838
| | VTBH ETF | 18.06.2021 18:45:02 | 79.77 | +0.51 | +0.64% | 79.26 | 79.4 | 78.83 | 79.77 | 79.54 | 11 627 | 921 621 | 363
| | VTBM ETF | 18.06.2021 23:50:00 | 1.061 | +0.0001 | +0.01% | 1.0609 | 1.0609 | 1.0609 | 1.0611 | 1.061 | 200 737 889 | 212 986 955 | 5 025
| | VTBU ETF | 18.06.2021 18:45:02 | 100.58 | +0.76 | +0.76% | 99.82 | 100.04 | 99.72 | 100.58 | 100.2 | 12 640 | 1 263 572 | 408
| | VTBX ETF | 18.06.2021 18:50:04 | 146.75 | −0.55 | −0.37% | 147.3 | 147.3 | 145.7 | 147.35 | 146.45 | 304 377 | 44 569 080 | 2 922
| | VTBY ETF | 18.06.2021 18:45:02 | 96.3 | +0.15 | +0.16% | 96.15 | 96.09 | 95.71 | 96.36 | 96.08 | 12 702 | 1 218 931 | 292
| | Yandex clA | 18.06.2021 23:50:00 | 5 047 | +5.6 | +0.11% | 5 041.4 | 5 020.2 | 4 951.6 | 5 110 | 5 037 | 868 599 | 4 375 108 863 | 20 665
| | АБЗ-1 1Р01 | 18.06.2021 18:50:01 | 99.66 | −0.02 | −0.02% | 99.68 | 99.57 | 99.57 | 99.7 | 99.68 | 7 982 | 7 956 095 | 234
| | АбрауДюрсо | 18.06.2021 18:50:03 | 201 | −6.5 | −3.13% | 207.5 | 208 | 200.5 | 209.5 | 203 | 48 830 | 9 924 255 | 630
| | АбсолютБC1 | 18.06.2021 10:56:18 | N/A | | | 106.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АвАгроБ1P1 | 18.06.2021 18:48:34 | N/A | | | 99.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АвАгроБ1P2 | 18.06.2021 18:48:34 | N/A | | | 99.85 | N/A | N/A | N/A | 100 | 0 | 0 | 0
| | Авангрд-ао | 18.06.2021 18:50:03 | 1 155 | +15 | +1.32% | 1 140 | 1 145 | 1 135 | 1 155 | 1 145 | 95 | 108 690 | 46
| | АВНГРДБ1P2 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АВТОБАН-Ф1 | 18.06.2021 18:50:00 | 100.04 | +0.12 | +0.12% | 99.92 | 100.02 | 100 | 100.06 | 100.03 | 541 | 541 163 | 12
| | АВТОБФ БП1 | 18.06.2021 18:48:34 | 99.62 | −0.4 | −0.40% | 100.02 | 99.62 | 99.62 | 99.62 | 99.62 | 1 | 996 | 1
| | АВТОБФ БП2 | 18.06.2021 18:50:00 | 96.64 | +0.25 | +0.26% | 96.39 | 96.8 | 96.25 | 96.82 | 96.54 | 471 | 454 699 | 56
| | Автодор2Р1 | 18.06.2021 18:48:42 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор2Р2 | 18.06.2021 18:40:03 | N/A | | | 100.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Автодор2Р5 | 18.06.2021 18:50:01 | 100.4 | +0.2 | +0.20% | 100.2 | 100.99 | 100.2 | 102.99 | 101.35 | 203 | 195 457 | 16
| | Автодор3Р1 | 18.06.2021 18:50:01 | 96.62 | +0.33 | +0.34% | 96.29 | 96.96 | 96.36 | 96.96 | 96.64 | 478 | 461 939 | 63
| | Агро-Л 1P1 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЗБУКАВКП1 | 18.06.2021 18:50:00 | 102.05 | −0.14 | −0.14% | 102.19 | 101.73 | 101.73 | 102.42 | 102.16 | 3 654 | 3 732 947 | 108
| | Азимут 01 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АйДиЭф03 | 18.06.2021 18:50:04 | 100.48 | +0.04 | +0.04% | 100.44 | 100.44 | 100.34 | 100.53 | 100.45 | 1 850 | 1 858 366 | 180
| | АйДиЭфБ01 | 18.06.2021 18:50:04 | 100.8 | +0.09 | +0.09% | 100.71 | 100.72 | 100.44 | 100.86 | 100.71 | 440 | 443 106 | 29
| | АйДиЭфБ02 | 18.06.2021 18:50:04 | 100.77 | +0.35 | +0.35% | 100.42 | 100.41 | 100.3 | 100.79 | 100.52 | 570 | 572 937 | 48
| | АИЖ11А1/12 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖ11А1/13 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖ11А2/12 | 18.06.2021 11:42:59 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖ11А2/13 | 18.06.2021 15:06:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖК-13 А2 | 18.06.2021 10:57:13 | N/A | | | 129.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖК14-2А3 | 18.06.2021 10:57:13 | N/A | | | 141.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖК14-3А1 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖК14-3А2 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АИЖК2014А3 | 18.06.2021 18:40:03 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АйТеко1Р01 | 18.06.2021 10:57:13 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АКБАРС 1Р1 | 18.06.2021 10:57:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АкБрс-Инв | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | АкБрс-Прсп | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | АккордФ 01 | 06.05.2021 15:18:32 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Акрон | 18.06.2021 18:50:03 | 5 998 | −14 | −0.23% | 6 012 | 5 998 | 5 970 | 6 000 | 5 988 | 593 | 3 551 000 | 273
| | Акрон Б1P1 | 18.06.2021 18:48:34 | N/A | | | 98.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Акрон Б1P2 | 18.06.2021 18:48:34 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Акрон Б1P3 | 18.06.2021 18:50:01 | 100.04 | −0.06 | −0.06% | 100.1 | 100.2 | 99.98 | 100.2 | 100.04 | 169 | 169 063 | 10
| | АЛРОСА ао | 18.06.2021 23:50:00 | 131.4 | −3.4 | −2.52% | 134.8 | 134.54 | 130.22 | 134.8 | 131.44 | 58 374 630 | 7 672 566 985 | 70 964
| | АЛРОСА Б03 | 18.06.2021 18:50:01 | 99.79 | +2.94 | +3.04% | 96.85 | 99.79 | 99.79 | 99.79 | 99.79 | 2 | 1 996 | 1
| | АЛРОСА Б04 | 18.06.2021 18:48:42 | N/A | | | 99.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛРОСА Б05 | 18.06.2021 18:48:42 | N/A | | | 96.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛРОСА Б06 | 18.06.2021 18:48:42 | 96.5 | +0.47 | +0.49% | 96.03 | 96.5 | 96.5 | 96.5 | 96.5 | 1 | 965 | 1
| | АЛРОСА Б07 | 18.06.2021 18:50:01 | 95.48 | −0.31 | −0.32% | 95.79 | 95.79 | 95.17 | 95.89 | 95.5 | 33 | 31 515 | 13
| | АЛРОСА-Нюр | 11.05.2021 18:48:46 | 65 400 | +200 | +0.31% | 65 200 | 65 200 | 65 000 | 65 800 | 65 400 | 137 | 8 963 200 | 42
| | АЛЬФА БО39 | 18.06.2021 18:48:34 | N/A | | | 100.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФА БО40 | 18.06.2021 18:50:00 | 98.01 | +0.52 | +0.53% | 97.49 | 97.22 | 97.22 | 98.01 | 97.54 | 5 | 4 877 | 3
| | Альфа-Б2Р1 | 18.06.2021 18:50:00 | 100.2 | −0.12 | −0.12% | 100.32 | 100.49 | 100.14 | 100.5 | 100.33 | 722 | 724 390 | 26
| | АЛЬФАБ2Р10 | 18.06.2021 18:48:43 | 97.49 | −0.05 | −0.05% | 97.54 | 97.18 | 97.1 | 97.55 | 97.5 | 20 220 | 19 714 299 | 36
| | АЛЬФАБ2Р11 | 18.06.2021 18:48:43 | 99.79 | 0 | 0% | 99.79 | 99.55 | 98.52 | 99.83 | 99.54 | 129 | 128 408 | 39
| | АЛЬФАБ2Р12 | 18.06.2021 18:48:43 | 99.8 | +0.07 | +0.07% | 99.73 | 100 | 99.6 | 100 | 99.81 | 878 | 876 348 | 21
| | АЛЬФАБ2Р13 | 18.06.2021 10:57:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФА-Б2Р2 | 18.06.2021 18:50:00 | 101 | 0 | 0% | 101 | 101 | 100.96 | 101 | 101 | 1 253 | 1 265 522 | 40
| | АЛЬФА-Б2Р3 | 18.06.2021 18:48:34 | 102.68 | 0 | 0% | 102.68 | 102.7 | 102.11 | 102.7 | 102.66 | 524 | 537 942 | 31
| | АЛЬФА-Б2Р5 | 18.06.2021 18:50:00 | 101.15 | +0.1 | +0.10% | 101.05 | 101.19 | 101.03 | 101.19 | 100.97 | 2 297 | 2 323 404 | 50
| | АЛЬФА-Б2Р7 | 18.06.2021 18:48:42 | 99.69 | −0.01 | −0.01% | 99.7 | 99.52 | 99.5 | 99.7 | 99.68 | 138 | 137 563 | 17
| | АЛЬФА-Б2Р8 | 18.06.2021 18:50:01 | 98.36 | +0.01 | +0.01% | 98.35 | 98.35 | 98.35 | 98.36 | 98.36 | 366 | 359 983 | 11
| | АЛЬФА-Б2Р9 | 18.06.2021 18:50:01 | 97 | −0.29 | −0.30% | 97.29 | 97.28 | 96.7 | 97.28 | 97.01 | 919 | 891 545 | 22
| | АльфаБО-13 | 18.06.2021 18:48:34 | N/A | | | 99.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АльфаБО-14 | 18.06.2021 18:48:34 | N/A | | | 100.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АльфаБО-15 | 18.06.2021 18:48:34 | N/A | | | 100.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АльфаБО-16 | 18.06.2021 18:48:34 | 100.62 | +0.06 | +0.06% | 100.56 | 100.65 | 100.62 | 100.65 | 100.63 | 3 | 3 019 | 3
| | АльфаБО-17 | 18.06.2021 18:48:34 | N/A | | | 101.25 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АльфаБО-18 | 18.06.2021 18:48:34 | 99.26 | −0.18 | −0.18% | 99.44 | 99.43 | 99.21 | 99.44 | 99.4 | 141 | 140 155 | 17
| | АльфаБО-20 | 18.06.2021 18:48:34 | 99.92 | +0.35 | +0.35% | 99.57 | 99.56 | 99.56 | 99.92 | 99.85 | 5 | 4 992 | 3
| | АльфаБО-21 | 18.06.2021 18:48:34 | 97.65 | +0.1 | +0.10% | 97.55 | 97.83 | 97.65 | 97.95 | 97.76 | 24 | 23 462 | 9
| | АльфаБО-22 | 18.06.2021 18:48:34 | N/A | | | 95.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АЛЬФА-БС01 | 18.06.2021 18:48:42 | 106.5 | +0.25 | +0.24% | 106.25 | 106.5 | 106.5 | 106.5 | 106.5 | 1 | 10 650 000 | 1
| | АПРИФП БП1 | 18.06.2021 18:50:04 | 103.29 | +0.39 | +0.38% | 102.9 | 103.63 | 102.53 | 103.63 | 103.08 | 413 | 425 712 | 77
| | АПРИФП БП2 | 18.06.2021 18:50:04 | 102.21 | −0.11 | −0.11% | 102.32 | 102.44 | 102.14 | 102.44 | 102.28 | 863 | 882 690 | 41
| | АПРИФП БП3 | 18.06.2021 18:50:04 | 102.17 | +0.13 | +0.13% | 102.04 | 102.27 | 101.83 | 102.27 | 102.14 | 611 | 624 051 | 86
| | АПРИФП БП4 | 18.06.2021 18:50:04 | 100.89 | +0.03 | +0.03% | 100.86 | 100.89 | 100.7 | 100.91 | 100.85 | 1 033 | 1 041 743 | 96
| | Апт36,61P1 | 18.06.2021 10:57:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Апт36,62P1 | 18.06.2021 10:57:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Аптеки36и6 | 18.06.2021 18:50:03 | 13.634 | −0.088 | −0.64% | 13.722 | 13.732 | 13.62 | 13.8 | 13.714 | 135 910 | 1 863 975 | 953
| | АРАГОН БП1 | 18.06.2021 10:57:19 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АРАГОН БП2 | 18.06.2021 10:57:19 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | АРАГОН об | 18.06.2021 10:57:19 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Арендбизн6 | 18.06.2021 10:30:06 | N/A | | | 308 300 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Арсагера | 18.06.2021 18:50:03 | 6.55 | +0.24 | +3.80% | 6.31 | 6.33 | 6.25 | 6.55 | 6.31 | 26 000 | 163 990 | 14
| | АрчерФин01 | 17.06.2021 18:50:04 | 0.03 | 0 | 0% | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2 | 1 | 1
| | АС ФИН1Р1 | 15.06.2021 16:00:17 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 3 593 | 3 593 000 | 3
| | АСКО ао | 18.06.2021 18:50:03 | 5.94 | −0.04 | −0.67% | 5.98 | 5.96 | 5.94 | 5.96 | 5.96 | 33 300 | 198 226 | 23
| | АстрЭнСб | 18.06.2021 18:50:03 | 0.8965 | −0.006 | −0.66% | 0.9025 | 0.89 | 0.8815 | 0.8995 | 0.8875 | 76 000 | 67 445 | 37
| | АТОМ БП01 | 18.06.2021 18:48:43 | 100.18 | −0.18 | −0.18% | 100.36 | 99.11 | 99 | 100.4 | 99.88 | 158 | 157 817 | 36
| | Атомстр 01 | 18.06.2021 18:50:01 | 100.88 | +0.01 | +0.01% | 100.87 | 101.82 | 100.84 | 101.82 | 100.94 | 104 | 104 978 | 18
| | АтомэнпБО8 | 16.06.2021 18:50:00 | 100.41 | −0.58 | −0.57% | 100.99 | 101.98 | 100.4 | 101.98 | 100.79 | 4 373 | 4 407 730 | 83
| | АшинМЗ БО1 | 18.06.2021 18:50:00 | 89.96 | −0.04 | −0.04% | 90 | 91.63 | 89.72 | 91.63 | 90.09 | 214 | 192 801 | 34
| | АшинскийМЗ | 18.06.2021 18:48:38 | 12.255 | −0.145 | −1.17% | 12.4 | 12.43 | 12.12 | 12.555 | 12.23 | 195 100 | 2 386 151 | 423
| | Аэрофл БО1 | 18.06.2021 18:50:01 | 100.69 | +0.25 | +0.25% | 100.44 | 100.44 | 100.32 | 100.75 | 100.51 | 642 155 | 645 686 034 | 968
| | Аэрофлот | 18.06.2021 23:50:00 | 71.4 | +1.5 | +2.15% | 69.9 | 69.96 | 69.42 | 71.82 | 70.48 | 27 773 800 | 1 957 247 622 | 31 904
| | Аэрфью1Р01 | 18.06.2021 18:50:01 | 100.9 | −0.49 | −0.48% | 101.39 | 101.38 | 100.05 | 101.39 | 100.41 | 7 674 | 7 705 798 | 184
| | БАЙКАЛ ПИФ | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | БалтЛизБО2 | 18.06.2021 18:48:34 | N/A | | | 101.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БалтЛизБП2 | 18.06.2021 18:50:00 | 101.3 | +0.22 | +0.22% | 101.08 | 101.08 | 101.08 | 101.3 | 101.26 | 173 | 113 862 | 41
| | БалтЛизБП3 | 18.06.2021 18:50:01 | 98.89 | +0.89 | +0.91% | 98 | 97.99 | 97.03 | 98.89 | 97.97 | 1 355 | 1 327 514 | 19
| | БанкГПБ1Р1 | 18.06.2021 10:57:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БанкГПБ1Р2 | 18.06.2021 10:57:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашИнСв ао | 18.06.2021 18:40:06 | N/A | | | 8.67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашИнСв ап | 18.06.2021 18:50:03 | 9.15 | +0.02 | +0.22% | 9.13 | 9.18 | 9.11 | 9.18 | 9.13 | 800 | 7 306 | 5
| | Башкорт20 | 18.06.2021 18:48:42 | N/A | | | 97.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Башнефт ао | 18.06.2021 18:50:03 | 1 497.5 | −38.5 | −2.51% | 1 536 | 1 539.5 | 1 486 | 1 539.5 | 1 499.5 | 66 809 | 100 172 880 | 3 388
| | Башнефт ап | 18.06.2021 18:50:03 | 1 161.5 | +3.5 | +0.30% | 1 158 | 1 163 | 1 153 | 1 164 | 1 159 | 85 042 | 98 578 758 | 3 208
| | Башнефть04 | 18.06.2021 18:50:00 | 100.6 | 0 | 0% | 100.6 | 100.6 | 100.6 | 100.6 | 100.6 | 43 | 43 258 | 1
| | Башнефть06 | 18.06.2021 18:50:00 | 101.49 | +0.86 | +0.85% | 100.63 | 101 | 101 | 101.57 | 101.45 | 6 | 6 087 | 4
| | Башнефть07 | 18.06.2021 18:50:00 | 98.95 | +0.73 | +0.74% | 98.22 | 98.92 | 98.92 | 98.95 | 98.94 | 3 | 2 968 | 2
| | Башнефть08 | 18.06.2021 18:50:00 | 101.66 | +0.51 | +0.50% | 101.15 | 101.66 | 101.66 | 101.66 | 101.66 | 1 | 1 017 | 1
| | Башнефть09 | 18.06.2021 18:48:34 | N/A | | | 98.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфБ1P1R | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфБ1P2R | 18.06.2021 10:57:26 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфБ1P3R | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО10 | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО2 | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО3 | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО4 | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО5 | 18.06.2021 10:57:26 | N/A | | | 102.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО7 | 18.06.2021 10:57:26 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БашнфтБО8 | 18.06.2021 18:48:34 | 107.61 | −0.68 | −0.63% | 108.29 | 108.09 | 107.61 | 108.37 | 108.09 | 141 | 152 402 | 8
| | БашнфтБО9 | 18.06.2021 10:57:26 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БДеньги-02 | 18.06.2021 18:48:23 | 100.3 | 0 | 0% | 100.3 | 100.37 | 100.26 | 100.37 | 100.35 | 635 | 637 214 | 29
| | БДеньги1Р1 | 18.06.2021 18:48:23 | 104.92 | −0.09 | −0.09% | 105.01 | 105.1 | 104.07 | 105.1 | 104.68 | 833 | 675 761 | 93
| | Беларусь03 | 18.06.2021 18:48:42 | 100.26 | −0.41 | −0.41% | 100.67 | 100.34 | 100.24 | 100.58 | 100.29 | 20 037 | 20 094 238 | 342
| | Беларусь04 | 18.06.2021 18:48:42 | 100.37 | −0.01 | −0.01% | 100.38 | 100.58 | 100.28 | 100.58 | 100.36 | 2 182 | 2 189 855 | 128
| | Беларусь07 | 18.06.2021 18:50:00 | 99.95 | +0.01 | +0.01% | 99.94 | 99.9 | 99.84 | 100 | 99.96 | 8 825 | 8 821 310 | 515
| | БелгОб2014 | 17.06.2021 18:50:00 | 100.15 | −0.52 | −0.52% | 100.67 | 100.92 | 100.02 | 102.03 | 100.49 | 8 730 | 438 655 | 422
| | БелгОб2017 | 18.06.2021 18:48:34 | N/A | | | 102.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БелОб34012 | 18.06.2021 18:50:00 | 101.34 | −0.01 | −0.01% | 101.35 | 100.08 | 100.08 | 101.34 | 101.29 | 23 | 23 296 | 3
| | БелОб34013 | 18.06.2021 18:40:03 | N/A | | | 101.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | БелОб34014 | 18.06.2021 18:50:01 | 97.59 | −0.01 | −0.01% | 97.6 | 97.59 | 97.59 | 97.59 | 97.59 | 1 | 976 | 1
| | БелОб34015 | 18.06.2021 18:50:01 | 96.8 | −0.2 | −0.21% | 97 | 96.8 | 96.8 | 96.8 | 96.8 | 10 | 9 680 | 1
| | БелОб34016 | 18.06.2021 18:48:42 | N/A | | | 98.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Белон ао | 18.06.2021 18:50:03 | 6.905 | −0.095 | −1.36% | 7 | 6.94 | 6.9 | 7.03 | 6.945 | 7 500 | 52 096 | 28
| | Белуга ао | 18.06.2021 18:50:03 | 2 805 | −9 | −0.32% | 2 814 | 2 839 | 2 795 | 2 839 | 2 807 | 24 377 | 68 428 886 | 2 915
| | БелугаБП1 | 18.06.2021 18:50:00 | 102.35 | −0.04 | −0.04% | 102.39 | 102.39 | 101.67 | 102.39 | 101.9 | 5 925 | 3 018 825 | 25
| | БелугаБП2 | 18.06.2021 18:48:42 | 102.7 | +0.2 | +0.20% | 102.5 | 102.98 | 102.6 | 102.98 | 102.64 | 1 012 | 1 038 749 | 57
| | БелугаБП3 | 18.06.2021 18:50:01 | 101.13 | +0.13 | +0.13% | 101 | 101.24 | 101.1 | 101.24 | 101.13 | 174 | 175 965 | 26
| | БелугаБП4 | 18.06.2021 18:50:01 | 97.29 | +0.04 | +0.04% | 97.25 | 97.59 | 97 | 97.59 | 97.21 | 6 000 | 5 832 659 | 211
| | БестЭфБ ао | 18.06.2021 18:50:03 | 66 | −0.5 | −0.75% | 66.5 | 66 | 66 | 66.5 | 66.5 | 260 | 17 225 | 10
| | БизНед 1Р1 | 18.06.2021 18:48:42 | 97.8 | −0.24 | −0.24% | 98.04 | 98.39 | 97.76 | 98.5 | 98 | 2 360 | 2 312 759 | 40
| | БифТек1P1 | 18.06.2021 18:50:01 | 100.43 | −0.01 | −0.01% | 100.44 | 100.47 | 100.26 | 100.59 | 100.45 | 1 950 | 1 958 759 | 87
| | БКЕ БО 1P2 | 18.06.2021 18:50:00 | 101.49 | −0.06 | −0.06% | 101.55 | 102.1 | 101.01 | 102.1 | 101.58 | 43 | 43 678 | 15
| | БКЕ БО 1P3 | 18.06.2021 18:50:00 | 101.15 | −0.82 | −0.80% | 101.97 | 101.97 | 100.9 | 102.5 | 101.38 | 809 | 820 195 | 85
| | БКЗФин 01 | 11.05.2021 17:17:44 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Боржоми1Р1 | 18.06.2021 18:50:01 | 98.96 | −0.18 | −0.18% | 99.14 | 99.15 | 98.91 | 99.15 | 99 | 20 463 | 20 258 364 | 42
| | БрайтФ БП1 | 18.06.2021 18:50:00 | 99.8 | −0.2 | −0.20% | 100 | 99.8 | 99.8 | 99.8 | 99.8 | 347 | 346 306 | 4
| | Брус 1P01 | 18.06.2021 18:50:01 | 102 | −0.12 | −0.12% | 102.12 | 102.1 | 101.62 | 102.18 | 101.97 | 2 971 | 3 029 651 | 255
| | Брус 1P02 | 18.06.2021 18:50:01 | 99.34 | +0.01 | +0.01% | 99.33 | 99.33 | 99.3 | 99.35 | 99.33 | 21 252 | 21 108 994 | 508
| | БСК 1P1 | 18.06.2021 18:48:34 | 100.83 | −0.11 | −0.11% | 100.94 | 100.33 | 100.33 | 100.87 | 100.84 | 35 | 35 294 | 13
| | БСК 1Р-02 | 18.06.2021 18:48:42 | 96.37 | +0.42 | +0.44% | 95.95 | 96.77 | 96.28 | 96.77 | 96.39 | 126 | 121 447 | 23
| | БСП ао | 18.06.2021 18:50:03 | 66.23 | −1.23 | −1.82% | 67.46 | 67.49 | 66.14 | 67.49 | 66.67 | 350 240 | 23 351 745 | 2 265
| | БСП ап | 18.06.2021 18:50:03 | 20.8834 | +1.8834 | +9.91% | 19 | 18.9998 | 18.9998 | 20.8872 | 20.3758 | 107 000 | 2 180 216 | 90
| | БурЗолото | 18.06.2021 18:50:03 | 1 256 | −16 | −1.26% | 1 272 | 1 272 | 1 240 | 1 273 | 1 256 | 875 | 1 098 891 | 115
| | БЭЛТИ БОП1 | 18.06.2021 18:48:23 | 100.92 | +0.12 | +0.12% | 100.8 | 101.19 | 100.85 | 101.19 | 100.95 | 156 | 53 543 | 17
| | БЭЛТИ БОП2 | 18.06.2021 18:48:23 | 100.8 | −0.09 | −0.09% | 100.89 | 100.81 | 100.8 | 100.84 | 100.81 | 49 | 49 398 | 11
| | БЭЛТИ БОП3 | 18.06.2021 18:48:23 | 100.35 | +0.05 | +0.05% | 100.3 | 100.21 | 100.01 | 100.35 | 100.22 | 289 | 289 628 | 20
| | Варьеган | 18.06.2021 18:50:03 | 1 710 | −22 | −1.27% | 1 732 | 1 740 | 1 700 | 1 785 | 1 735 | 467 | 810 066 | 158
| | Варьеган-п | 18.06.2021 18:48:22 | 636 | −3 | −0.47% | 639 | 640 | 631 | 647 | 636 | 1 440 | 916 080 | 100
| | ВБРР 1P-03 | 18.06.2021 10:57:27 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВБРР 1P-04 | 18.06.2021 18:40:04 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВБРР 1P-05 | 18.06.2021 18:48:42 | 98 | 0 | 0% | 98 | 98 | 98 | 98 | 98 | 3 938 | 3 859 240 | 5
| | ВБРР Б1P2 | 18.06.2021 18:50:00 | 100.27 | −0.05 | −0.05% | 100.32 | 100.27 | 100.27 | 100.27 | 100.27 | 100 | 100 270 | 1
| | ВейлФин1 | 16.06.2021 10:00:50 | N/A | | | 18.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВертолетБ1 | 18.06.2021 18:40:03 | N/A | | | 109.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВертолетБ2 | 18.06.2021 18:50:00 | 101 | +0.98 | +0.98% | 100.02 | 101 | 101 | 101 | 101 | 23 | 23 230 | 4
| | ВертолетБ3 | 18.06.2021 18:48:34 | N/A | | | 90.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВертолетБ4 | 18.06.2021 10:57:33 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВИС Ф БП01 | 18.06.2021 18:48:42 | 99.06 | −0.13 | −0.13% | 99.19 | 99.15 | 99.05 | 99.15 | 99.07 | 849 | 841 090 | 69
| | ВИС Ф БП02 | 18.06.2021 18:50:01 | 100.2 | +0.01 | +0.01% | 100.19 | 100.06 | 99.8 | 100.21 | 99.95 | 1 809 | 1 808 181 | 78
| | ВитаЛ 1Р01 | 18.06.2021 18:48:42 | 100.49 | −0.19 | −0.19% | 100.68 | 100.88 | 100.12 | 100.88 | 100.41 | 2 043 | 2 051 382 | 83
| | ВитаЛ 1Р02 | 18.06.2021 18:50:01 | 100.01 | −0.19 | −0.19% | 100.2 | 100 | 99.99 | 100.33 | 100.14 | 477 | 477 667 | 36
| | ВитаЛ 1Р03 | 18.06.2021 18:50:01 | 100.49 | −0.01 | −0.01% | 100.5 | 100.79 | 100 | 100.79 | 100.11 | 3 519 | 3 522 712 | 58
| | ВитаЛайнБ1 | 18.06.2021 18:48:42 | 101.35 | +0.05 | +0.05% | 101.3 | 101.4 | 101.24 | 101.4 | 101.3 | 266 | 269 455 | 28
| | ВлгОб35007 | 18.06.2021 18:46:52 | 101.89 | +0.19 | +0.19% | 101.7 | 101.74 | 101.49 | 101.9 | 101.6 | 723 | 734 580 | 36
| | ВолгСпорт1 | 07.06.2021 11:15:08 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВолгСпорт2 | 16.06.2021 11:51:44 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВолгЭнСб | 18.06.2021 18:48:31 | 3.67 | −0.06 | −1.61% | 3.73 | 3.73 | 3.64 | 3.73 | 3.695 | 21 000 | 77 560 | 14
| | ВолгЭнСб-п | 18.06.2021 18:48:08 | 1.94 | −0.075 | −3.72% | 2.015 | 1.995 | 1.94 | 2 | 1.97 | 23 000 | 45 280 | 10
| | ВСИА2012 А | 18.06.2021 10:57:33 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВСИА2012 Б | 18.06.2021 10:57:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВсИнстрБО1 | 18.06.2021 18:50:00 | 100.5 | +0.2 | +0.20% | 100.3 | 100.47 | 100.18 | 100.5 | 100.33 | 1 528 | 1 533 104 | 65
| | ВсИнстрБО2 | 18.06.2021 18:50:01 | 101.19 | +0.27 | +0.27% | 100.92 | 100.56 | 100.56 | 101.19 | 101.13 | 1 361 | 1 376 379 | 41
| | ВсИнстрБО3 | 18.06.2021 18:50:01 | 100.13 | +0.15 | +0.15% | 99.98 | 99.64 | 99.63 | 100.16 | 100.04 | 3 544 | 3 545 277 | 101
| | ВсИнстрБО4 | 18.06.2021 18:50:01 | 103.5 | 0 | 0% | 103.5 | 103.5 | 103.5 | 103.5 | 103.5 | 6 | 6 210 | 1
| | ВСК 01P-01 | 18.06.2021 18:48:34 | 99.98 | +0.48 | +0.48% | 99.5 | 100 | 99.5 | 100 | 99.64 | 66 | 65 763 | 8
| | ВСК 1P-01R | 18.06.2021 18:50:01 | 95.15 | +0.15 | +0.16% | 95 | 95.15 | 95.15 | 95.15 | 95.15 | 1 | 952 | 1
| | ВСМПО-АВСМ | 18.06.2021 18:50:03 | 27 420 | +320 | +1.18% | 27 100 | 27 100 | 26 700 | 27 700 | 27 180 | 1 986 | 53 982 540 | 405
| | ВТБ ао | 18.06.2021 23:50:00 | 0.047345 | −0.001115 | −2.30% | 0.04846 | 0.04844 | 0.0472 | 0.04848 | 0.04755 | 73 770 400 000 | 3 509 611 043 | 68 144
| | ВТБ Б1-100 | 18.06.2021 18:48:42 | N/A | | | 94.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-101 | 18.06.2021 18:48:42 | N/A | | | 98.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-102 | 18.06.2021 16:38:21 | N/A | | | 98.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-103 | 18.06.2021 18:50:01 | 93.15 | −2.29 | −2.40% | 95.44 | 93.47 | 93.15 | 93.47 | 93.18 | 11 | 10 250 | 2
| | ВТБ Б1-104 | 18.06.2021 17:37:39 | N/A | | | 97.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-105 | 18.06.2021 18:50:01 | 94.33 | −2.71 | −2.79% | 97.04 | 94.33 | 94.33 | 94.33 | 94.33 | 1 | 943 | 1
| | ВТБ Б1-106 | 18.06.2021 18:40:04 | N/A | | | 97.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-107 | 18.06.2021 15:37:06 | N/A | | | 99.43 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-108 | 18.06.2021 18:40:04 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-109 | 18.06.2021 18:48:42 | 93.73 | +0.49 | +0.53% | 93.24 | 93.73 | 93.73 | 93.73 | 93.73 | 1 | 937 | 1
| | ВТБ Б1-110 | 18.06.2021 17:37:37 | N/A | | | 93.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-111 | 18.06.2021 18:40:03 | N/A | | | 93.87 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-112 | 18.06.2021 18:48:34 | 93.4 | −0.61 | −0.65% | 94.01 | 93.61 | 93.4 | 93.61 | 93.41 | 275 | 256 874 | 4
| | ВТБ Б1-113 | 18.06.2021 18:48:34 | 94.76 | +0.88 | +0.94% | 93.88 | 94.76 | 94.76 | 94.76 | 94.76 | 1 | 948 | 1
| | ВТБ Б1-115 | 18.06.2021 18:40:03 | N/A | | | 93.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-117 | 18.06.2021 18:48:34 | 93.1 | −0.84 | −0.89% | 93.94 | 93.95 | 93.1 | 94 | 93.11 | 906 | 843 572 | 4
| | ВТБ Б1-119 | 18.06.2021 18:40:03 | N/A | | | 93.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-120 | 18.06.2021 16:38:21 | N/A | | | 99.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-121 | 18.06.2021 16:38:23 | N/A | | | 99.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-122 | 18.06.2021 18:50:00 | 98.48 | +0.67 | +0.69% | 97.81 | 98.48 | 98.48 | 98.48 | 98.48 | 9 | 8 863 | 1
| | ВТБ Б1-123 | 18.06.2021 18:50:00 | 100.62 | +0.04 | +0.04% | 100.58 | 100.62 | 100.62 | 100.62 | 100.62 | 201 | 202 246 | 2
| | ВТБ Б1-124 | 18.06.2021 18:40:03 | N/A | | | 93.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-126 | 18.06.2021 18:48:34 | 93.12 | −0.12 | −0.13% | 93.24 | 93.12 | 93.12 | 93.12 | 93.12 | 598 | 556 858 | 1
| | ВТБ Б1-127 | 18.06.2021 15:37:04 | N/A | | | 62.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-129 | 18.06.2021 17:37:39 | N/A | | | 100.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-133 | 18.06.2021 18:40:04 | N/A | | | 92.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-136 | 18.06.2021 15:37:04 | N/A | | | 94.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-137 | 18.06.2021 18:50:01 | 96.5 | +0.16 | +0.17% | 96.34 | 96.5 | 96.5 | 96.5 | 96.5 | 3 | 2 895 | 1
| | ВТБ Б1-138 | 18.06.2021 15:37:05 | N/A | | | 95.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-141 | 18.06.2021 15:37:06 | N/A | | | 96.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-142 | 18.06.2021 15:37:06 | N/A | | | 95.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-143 | 18.06.2021 17:37:36 | N/A | | | 98.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-148 | 18.06.2021 18:40:04 | N/A | | | 99.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-149 | 18.06.2021 18:48:42 | 95.34 | +0.89 | +0.94% | 94.45 | 95.34 | 95.34 | 95.34 | 95.34 | 250 | 238 350 | 2
| | ВТБ Б1-152 | 18.06.2021 18:40:04 | N/A | | | 96.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-153 | 18.06.2021 18:48:43 | 92.04 | −1.2 | −1.29% | 93.24 | 90.7 | 90.7 | 92.04 | 90.83 | 10 | 9 083 | 3
| | ВТБ Б1-154 | 18.06.2021 18:48:43 | 100.18 | −0.89 | −0.88% | 101.07 | 100.18 | 100.18 | 100.18 | 100.18 | 440 | 440 792 | 1
| | ВТБ Б1-157 | 18.06.2021 18:48:43 | 94.32 | −1.14 | −1.19% | 95.46 | 94.32 | 94.32 | 94.32 | 94.32 | 199 | 187 697 | 1
| | ВТБ Б1-158 | 18.06.2021 18:40:04 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-159 | 18.06.2021 17:37:40 | N/A | | | 97.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-160 | 18.06.2021 18:48:43 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-161 | 18.06.2021 18:50:01 | 99.81 | +0.12 | +0.12% | 99.69 | 99.77 | 99.77 | 99.81 | 99.78 | 59 | 58 868 | 2
| | ВТБ Б1-162 | 18.06.2021 17:37:37 | N/A | | | 93.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-165 | 18.06.2021 17:37:37 | N/A | | | 93.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-166 | 18.06.2021 18:40:04 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-167 | 18.06.2021 17:37:41 | N/A | | | 92.14 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-168 | 18.06.2021 17:37:40 | N/A | | | 97.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-169 | 18.06.2021 18:40:04 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-170 | 18.06.2021 18:48:43 | N/A | | | 99.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-171 | 18.06.2021 18:48:43 | 99.5 | 0 | 0% | 99.5 | 99.5 | 99.5 | 99.5 | 99.5 | 100 | 99 500 | 1
| | ВТБ Б1-172 | 18.06.2021 10:00:02 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-173 | 18.06.2021 17:37:38 | N/A | | | 94.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-174 | 18.06.2021 17:37:37 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-175 | 18.06.2021 17:37:38 | N/A | | | 90.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-176 | 18.06.2021 18:40:04 | N/A | | | 99.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-177 | 18.06.2021 17:37:41 | N/A | | | 93.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-178 | 18.06.2021 18:50:00 | 90.28 | +0.39 | +0.43% | 89.89 | 90.28 | 90.28 | 90.28 | 90.28 | 299 | 269 937 | 1
| | ВТБ Б1-179 | 18.06.2021 17:37:41 | N/A | | | 94.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-180 | 18.06.2021 17:37:40 | N/A | | | 92.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-181 | 18.06.2021 18:22:18 | N/A | | | 93.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-182 | 18.06.2021 18:40:03 | N/A | | | 90.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-183 | 18.06.2021 18:40:03 | N/A | | | 98.67 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-184 | 18.06.2021 18:40:03 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-185 | 18.06.2021 17:37:41 | N/A | | | 91.38 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-186 | 18.06.2021 17:37:39 | N/A | | | 95.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-187 | 18.06.2021 17:37:38 | N/A | | | 88.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-188 | 18.06.2021 18:50:00 | 89.35 | −10.65 | −10.65% | 100 | 89.35 | 89.35 | 89.35 | 89.35 | 129 | 115 262 | 1
| | ВТБ Б1-189 | 18.06.2021 18:50:00 | 93.6 | −1.17 | −1.23% | 94.77 | 93.59 | 93.58 | 93.6 | 93.6 | 531 | 497 013 | 3
| | ВТБ Б1-190 | 18.06.2021 10:00:02 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-191 | 18.06.2021 18:40:03 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-192 | 18.06.2021 18:40:03 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-203 | 18.06.2021 18:50:01 | 99.1 | −0.13 | −0.13% | 99.23 | 98.8 | 98.6 | 99.25 | 98.81 | 2 440 | 2 411 072 | 59
| | ВТБ Б1-204 | 18.06.2021 18:48:43 | 98.99 | −0.03 | −0.03% | 99.02 | 99.34 | 98.31 | 99.34 | 98.38 | 5 550 | 5 459 905 | 34
| | ВТБ Б1-205 | 18.06.2021 18:50:01 | 98.92 | −0.39 | −0.39% | 99.31 | 99.98 | 98.91 | 99.98 | 99.26 | 7 009 | 6 957 062 | 81
| | ВТБ Б1-206 | 18.06.2021 10:00:02 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-207 | 18.06.2021 10:53:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-208 | 18.06.2021 10:30:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-209 | 18.06.2021 16:44:30 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б1-218 | 18.06.2021 18:50:01 | 99.5 | 0 | 0% | 99.5 | 99.5 | 99.5 | 99.5 | 99.5 | 1 298 | 1 291 510 | 1
| | ВТБ Б-1-30 | 18.06.2021 18:50:00 | 109.76 | +0.73 | +0.67% | 109.03 | 109.77 | 109.76 | 109.77 | 109.76 | 13 | 14 269 | 3
| | ВТБ Б1-32 | 18.06.2021 18:50:01 | 99.3 | +0.09 | +0.09% | 99.21 | 99.39 | 99.21 | 99.39 | 99.26 | 192 | 190 588 | 12
| | ВТБ Б1-34 | 18.06.2021 18:48:43 | 99.12 | +0.12 | +0.12% | 99 | 99 | 98.82 | 99.14 | 99.04 | 772 | 764 586 | 25
| | ВТБ Б-1-47 | 18.06.2021 18:50:01 | 106.7 | +0.7 | +0.66% | 106 | 106.7 | 106.7 | 106.7 | 106.7 | 5 | 5 335 | 1
| | ВТБ Б-1-51 | 18.06.2021 18:40:04 | N/A | | | 96.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-55 | 18.06.2021 18:40:04 | N/A | | | 110.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-56 | 18.06.2021 18:40:04 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-58 | 18.06.2021 18:50:01 | 102.61 | −0.09 | −0.09% | 102.7 | 102.61 | 102.61 | 102.61 | 102.61 | 137 | 140 576 | 1
| | ВТБ Б-1-59 | 18.06.2021 18:50:01 | 100.86 | +0.03 | +0.03% | 100.83 | 100.86 | 100.86 | 100.86 | 100.86 | 135 | 136 161 | 1
| | ВТБ Б-1-60 | 18.06.2021 18:40:04 | N/A | | | 114.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-61 | 18.06.2021 18:40:04 | N/A | | | 116.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-65 | 18.06.2021 18:40:04 | N/A | | | 98.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-66 | 18.06.2021 18:50:01 | 123.84 | +0.41 | +0.33% | 123.43 | 123.84 | 123.84 | 123.84 | 123.84 | 14 | 17 338 | 1
| | ВТБ Б-1-67 | 18.06.2021 17:37:37 | N/A | | | 100.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-68 | 18.06.2021 18:40:04 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-69 | 18.06.2021 18:40:04 | N/A | | | 114.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-70 | 18.06.2021 18:48:42 | 98.94 | −3.44 | −3.36% | 102.38 | 98.94 | 98.94 | 98.94 | 98.94 | 99 | 97 951 | 1
| | ВТБ Б-1-71 | 18.06.2021 18:40:04 | N/A | | | 125.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-72 | 18.06.2021 18:50:01 | 100.32 | −0.4 | −0.40% | 100.72 | 100.32 | 100.32 | 100.32 | 100.32 | 19 | 19 061 | 1
| | ВТБ Б-1-73 | 18.06.2021 18:40:04 | N/A | | | 96.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-74 | 18.06.2021 18:48:42 | 100.1 | −0.95 | −0.94% | 101.05 | 100.36 | 100.1 | 100.36 | 100.3 | 398 | 399 175 | 2
| | ВТБ Б-1-75 | 18.06.2021 18:40:04 | N/A | | | 99.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-76 | 18.06.2021 18:40:04 | N/A | | | 98.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-77 | 18.06.2021 18:40:04 | N/A | | | 97.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-78 | 18.06.2021 18:40:04 | N/A | | | 97.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-79 | 18.06.2021 18:40:04 | N/A | | | 104.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-8 | 18.06.2021 18:50:00 | 100.51 | +0.16 | +0.16% | 100.35 | 100.35 | 100.3 | 100.57 | 100.36 | 5 016 | 5 034 238 | 23
| | ВТБ Б-1-80 | 18.06.2021 18:16:06 | N/A | | | 100.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-81 | 18.06.2021 18:48:42 | 94.77 | −1.09 | −1.14% | 95.86 | 94.77 | 94.77 | 94.77 | 94.77 | 1 | 948 | 1
| | ВТБ Б-1-82 | 18.06.2021 17:37:38 | N/A | | | 103.46 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-83 | 18.06.2021 18:40:04 | N/A | | | 106.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-84 | 18.06.2021 18:40:04 | N/A | | | 102.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-85 | 18.06.2021 18:50:01 | 99.07 | −0.99 | −0.99% | 100.06 | 100.53 | 99.07 | 100.53 | 100 | 5 644 | 5 643 943 | 14
| | ВТБ Б-1-86 | 18.06.2021 18:48:42 | 95.53 | +1.42 | +1.51% | 94.11 | 95.53 | 95.53 | 95.53 | 95.53 | 29 | 27 704 | 1
| | ВТБ Б-1-87 | 18.06.2021 18:48:42 | 96.96 | +0.04 | +0.04% | 96.92 | 96.96 | 96.96 | 96.96 | 96.96 | 1 638 | 1 588 205 | 1
| | ВТБ Б-1-88 | 18.06.2021 17:37:39 | N/A | | | 100.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-89 | 18.06.2021 18:40:04 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-90 | 18.06.2021 15:37:03 | N/A | | | 97.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-91 | 18.06.2021 18:48:42 | 93.98 | −2.51 | −2.60% | 96.49 | 93.98 | 93.98 | 93.98 | 93.98 | 49 | 46 050 | 1
| | ВТБ Б-1-92 | 18.06.2021 13:37:16 | N/A | | | 97.41 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-93 | 18.06.2021 18:40:04 | N/A | | | 98.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-94 | 18.06.2021 18:48:42 | N/A | | | 98.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБ Б-1-95 | 18.06.2021 18:48:42 | 93.31 | −0.71 | −0.76% | 94.02 | 93.95 | 93.31 | 93.95 | 93.32 | 309 | 288 360 | 2
| | ВТБ Б-1-98 | 18.06.2021 18:50:01 | 99.97 | +0.07 | +0.07% | 99.9 | 99.9 | 99.87 | 99.97 | 99.94 | 1 623 | 1 622 033 | 19
| | ВТБ Б-1-99 | 18.06.2021 18:50:01 | 99.8 | +0.09 | +0.09% | 99.71 | 99.67 | 99.65 | 99.89 | 99.69 | 24 560 | 24 482 854 | 58
| | ВТБ БО-30 | 18.06.2021 18:48:34 | 100.55 | −0.14 | −0.14% | 100.69 | 100.6 | 100.55 | 100.6 | 100.56 | 28 | 28 156 | 6
| | ВТБ БО-43 | 18.06.2021 18:48:34 | 98.35 | −0.05 | −0.05% | 98.4 | 98.12 | 98.1 | 98.35 | 98.17 | 8 | 7 853 | 6
| | ВТБ Т2-3 | 18.06.2021 18:48:42 | 98.75 | +0.03 | +0.03% | 98.72 | 98.75 | 98.75 | 98.75 | 98.75 | 1 | 9 875 000 | 1
| | ВТБИнМсБир | 18.06.2021 18:45:02 | 9 470 | −25 | −0.26% | 9 495 | 9 585 | 9 470 | 9 615 | 9 580 | 164 | 1 570 895 | 42
| | ВТБРКС01 | 18.06.2021 18:50:01 | 100.17 | +0.02 | +0.02% | 100.15 | 100 | 100 | 100.49 | 100.18 | 552 | 552 992 | 30
| | ВТБСУБТ1-1 | 18.06.2021 18:48:43 | N/A | | | 100 | N/A | N/A | N/A | 100 | 0 | 0 | 0
| | ВТБСУБТ1-2 | 18.06.2021 18:40:04 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБТ1-3 | 18.06.2021 18:48:43 | N/A | | | 100 | N/A | N/A | N/A | 100 | 0 | 0 | 0
| | ВТБСУБТ1-4 | 18.06.2021 16:27:43 | N/A | | | 98.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБТ1-5 | 18.06.2021 18:50:01 | 100.11 | +0.01 | +0.01% | 100.1 | 100 | 100 | 100.13 | 100.06 | 4 | 40 024 000 | 4
| | ВТБСУБТ1-6 | 18.06.2021 18:48:43 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВТБСУБТ2-1 | 18.06.2021 18:48:42 | 93.2 | +0.8 | +0.87% | 92.4 | 92.6 | 92.6 | 93.2 | 92.92 | 8 | 74 339 000 | 6
| | ВТБСУБТ2-2 | 18.06.2021 18:48:42 | 98.68 | +1.43 | +1.47% | 97.25 | 97 | 97 | 98.68 | 97.6 | 7 | 68 318 000 | 5
| | ВТБФондАкц | 18.06.2021 18:45:02 | 49.95 | −0.25 | −0.50% | 50.2 | 49.95 | 49.9 | 50.3 | 50.05 | 20 500 | 1 025 970 | 52
| | ВТБФондКаз | 18.06.2021 18:45:02 | 73.8 | +0.1 | +0.14% | 73.7 | 73.8 | 73.55 | 73.8 | 73.7 | 3 050 | 224 854 | 61
| | ВТБФондСб | 01.06.2021 17:41:11 | N/A | | | 14.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВХЗ-ао | 18.06.2021 18:48:16 | 67 | +0.1 | +0.15% | 66.9 | 67.2 | 66.8 | 67.9 | 67.45 | 7 490 | 505 363 | 35
| | ВЦЗ 1P1R | 18.06.2021 18:48:34 | 105.59 | +0.29 | +0.28% | 105.3 | 105.6 | 105.3 | 105.6 | 105.52 | 100 | 105 516 | 24
| | ВыбСудЗ ао | 18.06.2021 18:48:06 | 4 700 | +105 | +2.29% | 4 595 | 4 685 | 4 685 | 4 700 | 4 695 | 5 | 23 475 | 5
| | ВыбСудЗ ап | 18.06.2021 18:50:03 | 4 540 | −20 | −0.44% | 4 560 | 4 540 | 4 540 | 4 540 | 4 540 | 1 | 4 540 | 1
| | ВымпелКБО2 | 18.06.2021 10:57:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелКБО3 | 18.06.2021 18:40:03 | N/A | | | 96.22 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелКом1 | 18.06.2021 18:40:03 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелКом2 | 18.06.2021 18:40:03 | N/A | | | 113.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВымпелКом4 | 18.06.2021 18:48:34 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ 1P-12 | 18.06.2021 18:45:28 | 101.45 | +0.1 | +0.10% | 101.35 | 101.8 | 101.21 | 101.8 | 101.43 | 1 291 | 1 309 418 | 17
| | ВЭБ 1P-13 | 18.06.2021 10:57:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ 1P-14 | 18.06.2021 10:57:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ 1P-16 | 18.06.2021 18:50:00 | 102.19 | +0.11 | +0.11% | 102.08 | 102.2 | 102.19 | 102.2 | 102.2 | 17 | 17 373 | 3
| | ВЭБ 1P-17 | 18.06.2021 18:48:42 | 102.08 | −0.17 | −0.17% | 102.25 | 102.79 | 101.7 | 102.79 | 102.19 | 606 | 619 254 | 80
| | ВЭБ 1P-19 | 18.06.2021 18:50:01 | 95.14 | −0.17 | −0.18% | 95.31 | 95.1 | 95.1 | 95.76 | 95.26 | 1 188 | 1 131 683 | 158
| | ВЭБ 1P-21 | 18.06.2021 18:50:01 | 97.32 | +0.49 | +0.51% | 96.83 | 97.33 | 97.29 | 98 | 97.32 | 7 418 | 7 251 009 | 43
| | ВЭБ ПБО1Р1 | 18.06.2021 16:26:29 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ ПБО1Р3 | 18.06.2021 18:41:42 | N/A | | | 100.8999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ ПБО1Р5 | 18.06.2021 18:50:00 | 101.85 | 0 | 0% | 101.85 | 101.85 | 101.78 | 101.85 | 101.85 | 1 988 | 2 024 698 | 54
| | ВЭБ ПБО1Р8 | 18.06.2021 09:54:10 | N/A | | | 103.5999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ ПБО1Р9 | 16.06.2021 18:50:00 | 100 | −0.02 | −0.02% | 100.02 | 100.03 | 99 | 100.03 | 99.73 | 122 062 | 121 734 479 | 364
| | ВЭБ.РФ 10 | 18.06.2021 18:48:34 | 100.22 | +0.02 | +0.02% | 100.2 | 100.15 | 100.15 | 100.22 | 100.17 | 66 | 66 110 | 4
| | ВЭБ.РФ 18 | 18.06.2021 18:48:34 | 101.35 | +0.15 | +0.15% | 101.2 | 100.76 | 100.75 | 101.35 | 101.3 | 65 | 65 848 | 3
| | ВЭБ.РФ 19 | 18.06.2021 18:50:00 | 100.7 | −0.1 | −0.10% | 100.8 | 100.72 | 100.7 | 100.72 | 100.7 | 200 | 201 400 | 2
| | ВЭБ.РФ 21 | 18.06.2021 18:40:03 | N/A | | | 101.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ.РФ Б11 | 18.06.2021 10:57:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-18 | 18.06.2021 18:48:42 | 100.21 | +0.11 | +0.11% | 100.1 | 100.41 | 99.8 | 100.43 | 99.94 | 805 | 804 521 | 31
| | ВЭБ1P-20 | 18.06.2021 12:04:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-22 | 18.06.2021 18:45:30 | 97.29 | −0.03 | −0.03% | 97.32 | 97.41 | 96.87 | 97.41 | 96.92 | 4 697 | 4 552 398 | 35
| | ВЭБ1P-23В | 18.06.2021 18:37:21 | N/A | | | 102.94 | N/A | N/A | N/A | 101.81 | 0 | 0 | 0
| | ВЭБ1P-24 | 18.06.2021 10:57:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-25 | 18.06.2021 10:16:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-26 | 18.06.2021 18:50:01 | 102.44 | +0.05 | +0.05% | 102.39 | 102.45 | 102.44 | 102.45 | 102.44 | 88 | 90 149 | 6
| | ВЭБ1P-28 | 16.06.2021 10:49:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-29 | 18.06.2021 12:47:44 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К103 | 18.06.2021 18:31:16 | N/A | | | 100.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К310 | 18.06.2021 10:57:52 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К312 | 18.06.2021 10:57:52 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К313 | 18.06.2021 14:04:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К314 | 18.06.2021 10:57:52 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К315 | 18.06.2021 10:57:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБ1P-К316 | 18.06.2021 18:48:43 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБUSD1P-1 | 18.06.2021 11:06:09 | N/A | | | 99.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлиз2Р-1 | 18.06.2021 10:57:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ01 | 18.06.2021 10:57:51 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ04 | 18.06.2021 18:50:00 | 99.99 | 0 | 0% | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 3 | 3 000 | 1
| | ВЭБлизБ05 | 18.06.2021 18:40:03 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ06 | 18.06.2021 18:48:34 | N/A | | | 101.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ07 | 18.06.2021 17:37:25 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизБ09 | 18.06.2021 10:57:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ВЭБлизинг8 | 18.06.2021 18:50:00 | 100.35 | 0 | 0% | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | 53 | 53 186 | 3
| | ВЭБлизинг9 | 18.06.2021 18:50:00 | 100.35 | 0 | 0% | 100.35 | 100.66 | 100.35 | 100.66 | 100.65 | 207 | 208 335 | 3
| | ВЭБПБО1Р11 | 18.06.2021 10:57:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГАЗ ао | 18.06.2021 18:48:21 | 479 | −1.5 | −0.31% | 480.5 | 476.5 | 473.5 | 479 | 474.5 | 670 | 318 020 | 18
| | ГАЗ ап | 18.06.2021 18:50:03 | 418 | −2 | −0.48% | 420 | 414 | 413.5 | 419 | 417 | 80 | 33 350 | 8
| | ГАЗКОН-ао | 10.06.2021 17:26:06 | N/A | | | 295 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Газпнф1P1R | 18.06.2021 18:50:00 | 101.6 | −0.24 | −0.24% | 101.84 | 102.19 | 101.5 | 102.2 | 101.61 | 6 645 | 6 752 054 | 93
| | Газпнф1P2R | 18.06.2021 10:57:52 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Газпнф1P3R | 18.06.2021 18:50:00 | 101.49 | +0.02 | +0.02% | 101.47 | 101.94 | 101.2 | 101.94 | 101.48 | 3 598 | 3 651 244 | 125
| | Газпнф1P4R | 18.06.2021 18:48:34 | 103.99 | −0.19 | −0.18% | 104.18 | 104.4 | 102.64 | 104.4 | 103.89 | 31 | 32 205 | 14
| | Газпнф1P5R | 18.06.2021 12:17:11 | N/A | | | 111.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Газпнф1P6R | 18.06.2021 18:50:00 | 101.05 | −0.36 | −0.35% | 101.41 | 101.99 | 101.03 | 101.99 | 101.06 | 4 234 | 4 279 012 | 27
| | Газпнф3P1R | 18.06.2021 18:50:01 | 99.84 | +0.09 | +0.09% | 99.75 | 99.56 | 97.99 | 100 | 98.92 | 9 359 | 9 258 141 | 100
| | Газпнф3P2R | 18.06.2021 18:50:01 | 99 | −0.26 | −0.26% | 99.26 | 99.1 | 97.03 | 99.97 | 97.9 | 3 520 | 3 445 921 | 172
| | Газпнф3P3R | 18.06.2021 18:48:42 | 97 | +0.02 | +0.02% | 96.98 | 97.15 | 97 | 97.16 | 97.12 | 8 | 7 769 | 7
| | Газпнф3P4R | 31.05.2021 13:00:22 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 115 | 115 000 | 1
| | ГазпРнД ао | 18.06.2021 18:50:03 | 37 000 | −300 | −0.80% | 37 300 | 37 400 | 37 000 | 37 700 | 37 400 | 9 | 336 300 | 9
| | ГазпрнефБ1 | 18.06.2021 18:48:34 | N/A | | | 100.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпрнефБ3 | 18.06.2021 18:50:00 | 101.42 | −0.47 | −0.46% | 101.89 | 101.87 | 101.41 | 101.87 | 101.64 | 42 | 42 690 | 11
| | ГазпрнефБ4 | 18.06.2021 18:50:00 | 100.65 | −0.03 | −0.03% | 100.68 | 100.54 | 100.54 | 100.65 | 100.55 | 18 | 18 098 | 2
| | Газпрнефть | 18.06.2021 18:50:03 | 420.8 | −4.9 | −1.15% | 425.7 | 422.3 | 419.05 | 425 | 422.5 | 1 371 180 | 579 337 257 | 7 846
| | ГАЗПРОМ ао | 18.06.2021 23:50:00 | 270.06 | −2.44 | −0.90% | 272.5 | 271.54 | 268.65 | 273.18 | 270.91 | 52 728 780 | 14 284 950 078 | 59 596
| | ГазпромБ19 | 18.06.2021 18:24:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромБ20 | 18.06.2021 10:57:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромБ22 | 18.06.2021 18:48:34 | 103.15 | +0.37 | +0.36% | 102.78 | 103.44 | 103.01 | 103.44 | 103.12 | 29 | 29 905 | 11
| | ГазпромБ23 | 18.06.2021 18:48:34 | 102.99 | +0.73 | +0.71% | 102.26 | 102.96 | 102.69 | 102.99 | 102.7 | 9 964 | 10 233 045 | 33
| | ГазпромБО7 | 18.06.2021 10:57:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромКP1 | 18.06.2021 18:50:00 | 101.18 | 0 | 0% | 101.18 | 101.19 | 101.18 | 101.19 | 101.18 | 38 | 38 449 | 3
| | ГазпромКP2 | 18.06.2021 18:50:00 | 101.8 | +0.3 | +0.30% | 101.5 | 102.39 | 101.79 | 102.39 | 102.04 | 51 | 52 039 | 12
| | ГазпромКP3 | 18.06.2021 18:50:01 | 94.5 | +0.2 | +0.21% | 94.3 | 94.6 | 94.33 | 94.66 | 95.47 | 271 | 256 320 | 10
| | ГазпромКP4 | 18.06.2021 18:48:42 | 94.94 | −0.04 | −0.04% | 94.98 | 93 | 93 | 94.94 | 94.01 | 45 | 42 303 | 17
| | ГазпромКБ1 | 18.06.2021 18:48:34 | 100.05 | −0.93 | −0.92% | 100.98 | 100.5 | 100.05 | 100.5 | 100.42 | 27 | 27 114 | 5
| | ГазпромКБ2 | 18.06.2021 18:07:13 | N/A | | | 106.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГазпромКБ3 | 18.06.2021 18:45:28 | 98.09 | −1.91 | −1.91% | 100 | 98.09 | 98.09 | 98.09 | 98.09 | 1 | 981 | 1
| | ГазпромКБ4 | 18.06.2021 18:50:00 | 101 | +1 | +1.00% | 100 | 100.98 | 100.98 | 101 | 101 | 102 | 103 017 | 9
| | ГазпромКБ5 | 18.06.2021 18:48:34 | 104.49 | +0.02 | +0.02% | 104.47 | 103.76 | 103.76 | 104.79 | 104.44 | 5 920 | 6 183 013 | 163
| | ГазпромКБ6 | 18.06.2021 13:25:22 | N/A | | | 107.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГАЗ-сервис | 07.06.2021 18:40:07 | N/A | | | 293 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГАЗ-Тек ао | 16.06.2021 12:35:36 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГарИнв1P05 | 18.06.2021 18:48:42 | 100.08 | −0.05 | −0.05% | 100.13 | 100.17 | 100.01 | 100.2 | 100.13 | 14 951 | 12 574 547 | 718
| | ГарИнв1P06 | 18.06.2021 18:48:42 | 102.21 | +0.16 | +0.16% | 102.05 | 102.06 | 101.52 | 102.57 | 102.18 | 960 | 980 915 | 52
| | ГарИнв1P07 | 18.06.2021 18:50:01 | 101.54 | +0.07 | +0.07% | 101.47 | 102.43 | 101.53 | 102.43 | 102.39 | 141 | 144 373 | 7
| | ГарИнв2P01 | 18.06.2021 18:50:01 | 100 | −0.08 | −0.08% | 100.08 | 100.13 | 99.91 | 100.13 | 100 | 408 | 408 020 | 11
| | ГарИнв2P02 | 18.06.2021 18:40:04 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГарИнв2P03 | 18.06.2021 18:50:01 | 99.77 | −0.33 | −0.33% | 100.1 | 100.19 | 99.22 | 100.19 | 99.72 | 1 449 | 1 444 902 | 53
| | ГЕНЕТИКБ01 | 18.06.2021 18:48:42 | 104.85 | −0.17 | −0.16% | 105.02 | 105.71 | 104.2 | 106.89 | 105.1 | 421 | 442 462 | 29
| | ГЕОТЕК ао | 24.05.2021 14:59:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГИДРОМАШБ2 | 18.06.2021 18:50:01 | 100.01 | −0.14 | −0.14% | 100.15 | 100.65 | 99.92 | 100.65 | 100.03 | 86 | 86 025 | 8
| | ГИДРОМАШБ3 | 18.06.2021 18:50:01 | 99.58 | +0.12 | +0.12% | 99.46 | 99.57 | 99.46 | 99.61 | 99.54 | 692 | 688 830 | 38
| | ГИТ ао | 18.06.2021 18:48:30 | 0.428 | −0.0025 | −0.58% | 0.4305 | 0.4305 | 0.425 | 0.432 | 0.4275 | 2 114 300 | 904 122 | 556
| | ГлДорога 3 | 18.06.2021 18:40:03 | N/A | | | 98.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГлДорога 6 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГлДорога 7 | 18.06.2021 18:40:03 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГМКНорНик | 18.06.2021 23:50:00 | 25 000 | +30 | +0.12% | 24 970 | 24 900 | 24 678 | 25 118 | 24 914 | 370 346 | 9 227 915 972 | 32 083
| | ГолосДвБО1 | 18.06.2021 18:50:00 | 100.48 | −0.01 | −0.01% | 100.49 | 100.49 | 100.17 | 100.49 | 100.48 | 164 | 164 784 | 10
| | ГПБ 01-АТ1 | 18.06.2021 10:58:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ 12 | 18.06.2021 18:48:34 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ 1P-05P | 18.06.2021 18:50:00 | 103.25 | +0.03 | +0.03% | 103.22 | 104.08 | 103.23 | 104.08 | 103.25 | 1 291 | 1 332 984 | 51
| | ГПБ 1P-06P | 18.06.2021 10:57:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ 1P-07P | 18.06.2021 10:57:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ 1P-08P | 18.06.2021 10:57:59 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ БО-07 | 18.06.2021 18:50:00 | 101 | 0 | 0% | 101 | 101 | 101 | 101 | 101 | 1 | 1 010 | 1
| | ГПБ БО-08 | 18.06.2021 18:50:00 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 18 365 | 18 365 000 | 43
| | ГПБ БО-09 | 18.06.2021 18:40:03 | N/A | | | 97.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ БО-10 | 18.06.2021 18:50:00 | 100 | +2.49 | +2.55% | 97.51 | 105 | 99.99 | 105 | 100.01 | 1 396 | 1 396 100 | 6
| | ГПБ БО-16 | 18.06.2021 18:50:00 | 97.26 | 0 | 0% | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 5 | 4 863 | 1
| | ГПБ БО-17 | 18.06.2021 18:50:00 | 100.5 | −0.02 | −0.02% | 100.52 | 100.45 | 100.44 | 100.5 | 100.47 | 2 033 | 2 042 589 | 5
| | ГПБ БО-18 | 18.06.2021 18:48:34 | 100.69 | +0.15 | +0.15% | 100.54 | 100.88 | 100.69 | 100.88 | 100.7 | 51 | 51 358 | 4
| | ГПБ БО-19 | 18.06.2021 18:50:00 | 100.51 | +0.13 | +0.13% | 100.38 | 100.73 | 100.25 | 100.73 | 100.25 | 32 940 | 33 022 887 | 18
| | ГПБ Т2-03Д | 14.06.2021 10:31:06 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P03P | 18.06.2021 18:50:00 | 101.8 | 0 | 0% | 101.8 | 102.07 | 101.7 | 102.1 | 101.76 | 9 693 | 9 863 856 | 75
| | ГПБ001P09P | 18.06.2021 18:50:00 | 101.51 | −0.06 | −0.06% | 101.57 | 101.5 | 101.5 | 101.64 | 101.5 | 167 | 169 691 | 9
| | ГПБ001P10P | 18.06.2021 18:31:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P11P | 18.06.2021 18:48:42 | 102.21 | +0.31 | +0.30% | 101.9 | 101.79 | 101.79 | 102.38 | 101.9 | 1 668 | 1 699 762 | 10
| | ГПБ001P12P | 18.06.2021 10:58:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P13P | 18.06.2021 18:48:42 | 100.64 | −0.06 | −0.06% | 100.7 | 100.8 | 100.21 | 100.83 | 100.54 | 981 | 986 326 | 37
| | ГПБ001P14P | 18.06.2021 18:50:01 | 99.42 | −1.77 | −1.75% | 101.19 | 100 | 99.42 | 100 | 99.53 | 33 | 32 843 | 6
| | ГПБ001P15P | 18.06.2021 18:31:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ001P17P | 18.06.2021 18:50:01 | 96.59 | −0.01 | −0.01% | 96.6 | 96.79 | 95.91 | 96.79 | 96.48 | 3 240 | 3 125 947 | 65
| | ГПБ001P18P | 18.06.2021 18:48:43 | 97.07 | +0.09 | +0.09% | 96.98 | 96.05 | 96.05 | 97.07 | 96.82 | 4 | 3 873 | 2
| | ГПБ001P19P | 18.06.2021 18:50:01 | 96.6 | −0.9 | −0.92% | 97.5 | 96.6 | 96.6 | 96.6 | 97 | 2 | 1 932 | 1
| | ГПБ001P20P | 18.06.2021 10:58:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-12 | 18.06.2021 10:58:07 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-13 | 18.06.2021 18:48:42 | N/A | | | 94.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-14 | 18.06.2021 10:58:09 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-15 | 18.06.2021 13:15:12 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-16 | 18.06.2021 13:05:56 | N/A | | | 108 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-17 | 18.06.2021 10:58:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-18 | 18.06.2021 10:58:09 | N/A | | | 115 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБ002P-19 | 18.06.2021 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБУАЕОбИП | 18.06.2021 10:29:11 | N/A | | | 1 510 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГПБУАМОбИП | 18.06.2021 10:29:11 | N/A | | | 1 490 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГрупПро1P1 | 18.06.2021 18:48:23 | 100.39 | +0.02 | +0.02% | 100.37 | 100.69 | 100.31 | 100.69 | 100.49 | 793 | 796 855 | 52
| | ГрупПроБ01 | 18.06.2021 18:50:04 | 102.2 | −0.43 | −0.42% | 102.63 | 102.69 | 102.19 | 102.69 | 102.45 | 187 | 191 588 | 23
| | ГСП-Ф 01 | 18.06.2021 18:48:43 | 99.6 | −0.07 | −0.07% | 99.67 | 99.67 | 99.6 | 99.67 | 99.66 | 2 450 | 2 441 670 | 2
| | ГСП-Ф 02 | 18.06.2021 10:58:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГСП-Ф БО01 | 18.06.2021 18:40:04 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-01 | 18.06.2021 18:48:34 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-02 | 18.06.2021 18:40:03 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-03 | 18.06.2021 18:50:00 | 107.47 | +0.12 | +0.11% | 107.35 | 107.68 | 107.35 | 107.69 | 107.46 | 779 | 837 141 | 57
| | ГТЛК 1P-04 | 18.06.2021 18:48:34 | 103.73 | +0.22 | +0.21% | 103.51 | 103.76 | 103.35 | 103.76 | 103.57 | 2 421 | 2 507 533 | 78
| | ГТЛК 1P-05 | 18.06.2021 18:40:03 | N/A | | | 109.398 | N/A | N/A | N/A | 103.6415 | 0 | 0 | 0
| | ГТЛК 1P-06 | 18.06.2021 18:48:34 | N/A | | | 100.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-07 | 18.06.2021 18:50:00 | 98.01 | 0 | 0% | 98.01 | 97.99 | 97.99 | 98.02 | 98.01 | 342 | 335 197 | 29
| | ГТЛК 1P-08 | 18.06.2021 18:48:34 | 98.32 | +0.09 | +0.09% | 98.23 | 98.4 | 98.29 | 98.4 | 98.3 | 88 | 86 507 | 10
| | ГТЛК 1P-09 | 18.06.2021 18:48:34 | 99.09 | −0.2 | −0.20% | 99.29 | 99.23 | 98.63 | 99.25 | 98.88 | 251 | 248 198 | 19
| | ГТЛК 1P-10 | 18.06.2021 18:50:00 | 98.65 | +0.05 | +0.05% | 98.6 | 98.46 | 98.46 | 98.65 | 98.51 | 126 | 124 118 | 8
| | ГТЛК 1P-12 | 18.06.2021 18:48:34 | N/A | | | 101.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК 1P-13 | 18.06.2021 18:48:42 | 101.4 | 0 | 0% | 101.4 | 101.59 | 101.32 | 101.59 | 101.35 | 137 | 138 852 | 5
| | ГТЛК 1P-14 | 18.06.2021 18:50:00 | 102 | 0 | 0% | 102 | 102.01 | 102 | 102.01 | 102.01 | 39 519 | 40 311 380 | 4
| | ГТЛК 1P-15 | 18.06.2021 18:50:01 | 99.98 | 0 | 0% | 99.98 | 99.99 | 99.75 | 100.14 | 99.98 | 2 164 | 2 163 495 | 64
| | ГТЛК 1P-16 | 18.06.2021 18:48:42 | 97.36 | +0.06 | +0.06% | 97.3 | 97.3 | 96.61 | 97.76 | 97.12 | 478 | 406 203 | 30
| | ГТЛК 1P-17 | 18.06.2021 18:50:01 | 98.6 | +0.23 | +0.23% | 98.37 | 98.52 | 98 | 98.97 | 98.71 | 1 436 | 1 417 546 | 99
| | ГТЛК 1P-18 | 18.06.2021 18:48:42 | 100.07 | −0.3 | −0.30% | 100.37 | 100.03 | 99.96 | 100.39 | 100.22 | 257 | 257 554 | 27
| | ГТЛК 1P-19 | 18.06.2021 18:48:42 | 100.86 | −0.01 | −0.01% | 100.87 | 100.82 | 100.02 | 100.88 | 100.37 | 318 | 319 173 | 41
| | ГТЛК 1P-20 | 18.06.2021 18:50:01 | 100.2 | −0.07 | −0.07% | 100.27 | 100.87 | 100.2 | 100.87 | 100.53 | 613 | 616 245 | 7
| | ГТЛК 2P-01 | 18.06.2021 18:50:01 | 100.59 | +0.38 | +0.38% | 100.21 | 100.76 | 100.36 | 100.76 | 100.57 | 3 801 | 3 822 566 | 38
| | ГТЛК БО-03 | 18.06.2021 10:58:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК БО-04 | 18.06.2021 18:50:00 | 101.3 | −0.59 | −0.58% | 101.89 | 101.3 | 101.3 | 101.9 | 101.31 | 1 058 | 1 071 818 | 5
| | ГТЛК БО-05 | 18.06.2021 18:40:59 | N/A | | | 108.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК БО-06 | 18.06.2021 18:48:34 | N/A | | | 100.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТЛК БО-07 | 18.06.2021 18:50:00 | 100.4 | +0.38 | +0.38% | 100.02 | 100.4 | 100.4 | 100.4 | 100.4 | 5 | 5 020 | 1
| | ГТЛК БО-08 | 18.06.2021 18:50:00 | 101.01 | 0 | 0% | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 50 | 50 505 | 1
| | ГТЛК1520 2 | 18.06.2021 10:58:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ГТМ ао | 18.06.2021 18:48:09 | 35.05 | +0.15 | +0.43% | 34.9 | 34.8 | 34.75 | 35.55 | 35 | 26 990 | 944 343 | 296
| | ДагСб ао | 18.06.2021 18:50:03 | 0.0809 | −0.0001 | −0.12% | 0.081 | 0.0805 | 0.0805 | 0.0814 | 0.0809 | 2 833 000 | 229 219 | 323
| | ДВМП ао | 18.06.2021 18:50:03 | 17.16 | +0.32 | +1.90% | 16.84 | 17.08 | 16.84 | 17.91 | 17.25 | 1 321 100 | 22 795 151 | 1 377
| | ДелоПортс1 | 18.06.2021 18:40:03 | N/A | | | 92.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДелПорт1P1 | 18.06.2021 18:50:00 | 102.3 | +0.4 | +0.39% | 101.9 | 101.59 | 101.59 | 102.3 | 102.21 | 201 | 205 440 | 4
| | ДелПорт1P2 | 14.06.2021 10:31:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Держава 03 | 18.06.2021 18:48:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Держава ап | 16.06.2021 15:26:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДержаваБ01 | 18.06.2021 18:40:03 | N/A | | | 131.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДерПлат1P1 | 18.06.2021 18:48:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДерПлат1P2 | 18.06.2021 18:50:00 | 99.9 | 0 | 0% | 99.9 | 99.9 | 99.9 | 99.9 | 99.9 | 3 | 2 997 | 1
| | ДерПлат1P3 | 18.06.2021 18:50:00 | 99.95 | −0.04 | −0.04% | 99.99 | 99.95 | 99.95 | 99.95 | 99.95 | 4 | 3 998 | 1
| | ДетМир БО5 | 18.06.2021 18:50:01 | 100 | −0.04 | −0.04% | 100.04 | 100 | 99.69 | 100.35 | 99.99 | 315 | 314 954 | 51
| | ДетМир БО6 | 18.06.2021 18:50:01 | 99.84 | −0.19 | −0.19% | 100.03 | 99.97 | 99.4 | 100 | 99.42 | 1 373 | 1 364 993 | 13
| | ДетМир БО7 | 18.06.2021 18:48:42 | 101.29 | −0.02 | −0.02% | 101.31 | 101.31 | 101.25 | 101.74 | 101.3 | 29 865 | 30 253 279 | 62
| | ДетскийМир | 18.06.2021 23:50:00 | 149.9 | +1.08 | +0.73% | 148.82 | 148.82 | 147.7 | 151.06 | 150.28 | 7 039 430 | 1 057 920 400 | 11 684
| | Джи-гр 1Р1 | 18.06.2021 18:45:22 | 103.64 | +0.23 | +0.22% | 103.41 | 104.38 | 103.55 | 104.38 | 103.62 | 2 661 | 2 757 253 | 76
| | ДОМ 1P-3R | 18.06.2021 18:40:03 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ 1P-4R | 18.06.2021 18:50:00 | 99.4 | −0.25 | −0.25% | 99.65 | 99.5 | 98 | 99.5 | 98.67 | 79 | 77 950 | 17
| | ДОМ 1P-5R | 18.06.2021 18:48:42 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ 1P-6R | 18.06.2021 18:40:03 | 100 | −2 | −1.96% | 102 | 100 | 100 | 100 | 100 | 10 | 10 000 | 2
| | ДОМ 1P-7R | 18.06.2021 18:31:23 | N/A | | | 100.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ 1P-8R | 18.06.2021 10:58:21 | N/A | | | 135.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ Б10 | 18.06.2021 18:31:23 | N/A | | | 101.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ Б-5 | 18.06.2021 18:48:34 | N/A | | | 99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ Б-6 | 18.06.2021 18:31:23 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ Б-7 | 18.06.2021 18:31:23 | N/A | | | 99.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ Б-8 | 18.06.2021 18:31:23 | N/A | | | 100.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ14об | 18.06.2021 18:40:03 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ15об | 18.06.2021 18:50:00 | 112.7 | 0 | 0% | 112.7 | 112.7 | 112.7 | 112.7 | 112.7 | 300 | 338 100 | 3
| | ДОМ.РФ16об | 18.06.2021 18:50:00 | 100.85 | −0.2 | −0.20% | 101.05 | 100.85 | 100.85 | 100.85 | 100.85 | 12 | 1 210 | 2
| | ДОМ.РФ17об | 18.06.2021 18:48:34 | N/A | | | 104.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ18об | 18.06.2021 18:40:03 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ1P1R | 18.06.2021 18:31:23 | N/A | | | 99.12 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ1P2R | 18.06.2021 18:15:59 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ24об | 18.06.2021 18:31:23 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ25об | 18.06.2021 18:31:23 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ26об | 18.06.2021 18:31:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ30об | 18.06.2021 18:31:23 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМ.РФ31об | 18.06.2021 18:31:23 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 01 | 18.06.2021 10:58:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 02 | 18.06.2021 18:48:34 | N/A | | | 103.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 03 | 18.06.2021 18:48:34 | N/A | | | 104.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 04 | 18.06.2021 18:48:34 | N/A | | | 103.94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 1P | 18.06.2021 18:48:34 | N/A | | | 105.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ДОМРФИА 2P | 18.06.2021 18:50:00 | 105.36 | −0.13 | −0.12% | 105.49 | 105.45 | 105.3 | 105.45 | 105.32 | 202 | 39 015 | 68
| | ДонЛом001P | 18.06.2021 18:48:23 | 101.74 | +0.38 | +0.37% | 101.36 | 101.5 | 101.4 | 101.75 | 101.52 | 241 | 244 673 | 18
| | ДонскЗР | 18.06.2021 18:48:43 | 2 085 | −15 | −0.71% | 2 100 | 2 085 | 2 085 | 2 085 | 2 085 | 7 | 14 595 | 3
| | ДонскЗР п | 18.06.2021 18:50:03 | 1 720 | −10 | −0.58% | 1 730 | 1 720 | 1 710 | 1 730 | 1 710 | 123 | 210 690 | 24
| | ДрктЛиз1P3 | 18.06.2021 18:50:04 | 101.05 | −0.84 | −0.82% | 101.89 | 101.47 | 101.05 | 101.47 | 101.22 | 141 | 142 723 | 18
| | ДрктЛиз1P4 | 18.06.2021 18:50:04 | 101.59 | −0.31 | −0.30% | 101.9 | 101.47 | 101.45 | 101.59 | 101.47 | 60 | 60 884 | 3
| | ДрктЛиз1P5 | 18.06.2021 18:50:04 | 101.27 | 0 | 0% | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | 2 | 2 025 | 1
| | ДрктЛиз1Р6 | 18.06.2021 18:50:04 | 99.6 | +0.05 | +0.05% | 99.55 | 99.6 | 99.59 | 99.6 | 99.6 | 230 | 229 080 | 13
| | ДФФ 1Р-01 | 18.06.2021 18:50:00 | 100.35 | +0.08 | +0.08% | 100.27 | 100.88 | 100.29 | 100.97 | 100.38 | 1 543 | 1 548 791 | 160
| | ДФФ БО1P-2 | 18.06.2021 18:50:00 | 101.25 | +0.23 | +0.23% | 101.02 | 101.03 | 101 | 101.25 | 101.03 | 1 793 | 1 811 510 | 32
| | ДЭК ао | 18.06.2021 18:48:34 | 0.809 | −0.013 | −1.58% | 0.822 | 0.832 | 0.807 | 0.839 | 0.82 | 643 000 | 527 572 | 91
| | ЕАБР 1P-06 | 18.06.2021 10:58:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР 1P-07 | 18.06.2021 18:48:42 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР 1Р-01 | 18.06.2021 18:48:34 | N/A | | | 100.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР 1Р-04 | 18.06.2021 18:40:03 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР 1Р-05 | 18.06.2021 18:48:42 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР10 | 18.06.2021 10:58:21 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕАБР11 | 18.06.2021 18:48:34 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕвропланБ2 | 18.06.2021 18:48:34 | N/A | | | 100.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕвропланБ3 | 18.06.2021 18:48:42 | 100.75 | +0.03 | +0.03% | 100.72 | 101 | 100.7 | 101.09 | 100.82 | 2 332 | 2 351 228 | 75
| | ЕвропланБ5 | 18.06.2021 18:48:42 | 99 | +0.29 | +0.29% | 98.71 | 99.19 | 98.9 | 99.19 | 99.02 | 536 | 530 747 | 72
| | ЕвропланБ6 | 18.06.2021 18:48:42 | 99.48 | −0.02 | −0.02% | 99.5 | 99.79 | 99.18 | 99.81 | 99.53 | 95 | 75 644 | 16
| | ЕвропланБ7 | 18.06.2021 18:40:03 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕвропланБ8 | 18.06.2021 18:50:00 | 100 | −0.2 | −0.20% | 100.2 | 100 | 99.8 | 100 | 99.96 | 223 | 222 916 | 24
| | Европлн1Р1 | 18.06.2021 18:48:43 | 97.8 | −0.2 | −0.20% | 98 | 98.39 | 97.2 | 98.9 | 97.95 | 864 | 846 323 | 157
| | Европлн1Р2 | 18.06.2021 18:50:01 | 99.83 | 0 | 0% | 99.83 | 99.31 | 99.3 | 99.83 | 99.62 | 1 444 | 1 438 452 | 152
| | ЕвроЭлтех | 18.06.2021 18:50:03 | 7.68 | +0.02 | +0.26% | 7.66 | 7.74 | 7.58 | 7.8 | 7.66 | 57 240 | 438 237 | 213
| | ЕврХимБ1Р3 | 18.06.2021 18:50:00 | 100.98 | −0.12 | −0.12% | 101.1 | 101.26 | 100.95 | 101.27 | 101 | 20 753 | 20 960 272 | 75
| | ЕврХимБ1Р4 | 18.06.2021 18:50:00 | 101.5 | +0.6 | +0.59% | 100.9 | 101.59 | 101.5 | 101.65 | 101 | 264 | 268 334 | 12
| | ЕврХимБ1Р5 | 18.06.2021 18:40:03 | N/A | | | 102.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕврХимБ1Р6 | 18.06.2021 18:48:42 | 102.19 | +0.45 | +0.44% | 101.74 | 101.73 | 101.7 | 102.2 | 102 | 481 | 490 614 | 17
| | ЕврХимБ1Р7 | 18.06.2021 16:02:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЕврХимБ1Р8 | 18.06.2021 18:50:01 | 101.14 | −0.09 | −0.09% | 101.23 | 101.92 | 100.52 | 101.95 | 101.12 | 773 | 781 652 | 35
| | ЕврХол2P1R | 18.06.2021 18:50:00 | 102.28 | −0.12 | −0.12% | 102.4 | 102.5 | 102.06 | 102.5 | 102.26 | 528 | 539 911 | 15
| | ЖКХРСЯ БО1 | 18.06.2021 18:50:00 | 103.61 | +0.02 | +0.02% | 103.59 | 103.8 | 102.79 | 103.8 | 103.55 | 920 | 952 645 | 148
| | ЗавдКЭС1P1 | 18.06.2021 18:50:01 | 102.75 | −0.14 | −0.14% | 102.89 | 102.9 | 102.75 | 102.9 | 102.75 | 158 | 162 347 | 11
| | ЗавдКЭС1P2 | 18.06.2021 18:48:42 | 104.22 | −0.01 | −0.01% | 104.23 | 104.74 | 103.93 | 104.74 | 104.1 | 501 | 521 541 | 47
| | ЗаводДИОД | 18.06.2021 18:49:13 | 10.18 | −0.5 | −4.68% | 10.68 | 10.81 | 9.99 | 10.81 | 10.27 | 1 207 500 | 12 406 164 | 955
| | Займер 01 | 18.06.2021 18:48:23 | 101.15 | +0.19 | +0.19% | 100.96 | 100.82 | 100.74 | 101.15 | 101.08 | 1 849 | 1 868 888 | 49
| | ЗарРентБиз | 02.06.2021 18:45:02 | 1 000 | +20 | +2.04% | 980 | 1 000 | 1 000 | 1 000 | 1 000 | 470 | 470 000 | 1
| | ЗВЕЗДА ао | 18.06.2021 18:50:03 | 4.175 | −0.005 | −0.12% | 4.18 | 4.175 | 4.175 | 4.175 | 4.175 | 2 000 | 8 350 | 1
| | ЗенитБО-09 | 18.06.2021 10:58:35 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗенитБО-13 | 18.06.2021 18:40:03 | N/A | | | 99.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗЕНИТБО1Р5 | 18.06.2021 18:50:01 | 100.09 | 0 | 0% | 100.09 | 98.51 | 98.3 | 100.09 | 99.89 | 214 | 213 759 | 15
| | ЗЕНИТБО1Р6 | 18.06.2021 18:40:04 | N/A | | | 101.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗЕНИТБО1Р7 | 18.06.2021 18:40:04 | N/A | | | 100.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗИЛ ао | 18.06.2021 18:50:03 | 4 150 | +70 | +1.72% | 4 080 | 4 080 | 4 060 | 4 250 | 4 155 | 687 | 2 854 380 | 131
| | ЗПИФ АКЦ 1 | 28.05.2021 18:45:02 | 1 320 | 0 | 0% | 1 320 | 1 320 | 1 320 | 1 320 | 1 320 | 10 | 13 200 | 1
| | ЗПИФ ВДО | 18.06.2021 18:45:02 | 19 910 | +5 | +0.03% | 19 905 | 19 910 | 19 910 | 19 915 | 19 915 | 46 | 915 995 | 10
| | ЗПИФ КапВл | 18.06.2021 18:45:02 | 534 | +8 | +1.52% | 526 | 584 | 512 | 584 | 522 | 124 | 64 684 | 29
| | ЗПИФ Рент2 | 19.06.2020 | N/A | | | 525 600 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗПИФ Смф34 | 18.06.2021 10:44:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗПИФ ФПР | 18.06.2021 23:50:00 | 2 540.9 | −1.1 | −0.04% | 2 542 | 2 549 | 2 503.4 | 2 557.7 | 2 535.8 | 21 339 | 54 112 101 | 919
| | ЗПИФДОМ.РФ | 18.06.2021 18:45:02 | 1 380 | −30 | −2.13% | 1 410 | 1 380 | 1 380 | 1 410 | 1 400 | 12 | 16 800 | 9
| | ЗПИФКрасн | 19.06.2020 | N/A | | | 10 500 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗПИФЛофтин | 18.11.2020 10:09:50 | 1 459 000 | | | N/A | 1 459 000 | 1 459 000 | 1 459 000 | 1 459 000 | 61 | 88 999 000 | 1
| | ЗПИФПромИн | 31.05.2021 14:53:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗПИФРенДох | 18.06.2021 18:45:02 | 316 980 | +60 | +0.02% | 316 920 | 316 980 | 316 920 | 316 980 | 316 940 | 76 | 24 090 360 | 20
| | ЗСД 01 | 18.06.2021 18:50:00 | 130 | 0 | 0% | 130 | 130 | 130 | 130 | 130 | 6 | 7 800 | 1
| | ЗСД 02 | 18.06.2021 18:40:03 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 03 | 18.06.2021 18:40:03 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 04 | 18.06.2021 18:40:03 | N/A | | | 130 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЗСД 05 | 18.06.2021 10:58:36 | N/A | | | 107 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА Абс5 01 | 18.06.2021 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА АкБар2А | 18.06.2021 10:58:36 | N/A | | | 103.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА БСПБ2 1 | 18.06.2021 10:58:36 | N/A | | | 104.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 4P1 | 18.06.2021 10:58:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 4P2 | 18.06.2021 18:48:34 | N/A | | | 101.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 5P1 | 18.06.2021 18:48:42 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 5P2 | 18.06.2021 18:50:00 | 100.97 | −0.08 | −0.08% | 101.05 | 101.05 | 100.96 | 101.05 | 101 | 20 | 7 910 | 3
| | ИА ДОМ 6P2 | 18.06.2021 18:50:00 | 104.26 | −0.04 | −0.04% | 104.3 | 104.14 | 104.13 | 104.26 | 104.2 | 164 | 59 759 | 10
| | ИА ДОМ 7P2 | 18.06.2021 10:58:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ 8P2 | 18.06.2021 18:50:00 | 103.45 | −0.35 | −0.34% | 103.8 | 103.45 | 103.45 | 103.45 | 103.45 | 1 | 486 | 1
| | ИА ДОМ 9P2 | 18.06.2021 18:48:42 | N/A | | | 105.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ10P2 | 18.06.2021 18:48:42 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ11P2 | 18.06.2021 18:48:42 | N/A | | | 99.59 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ12P2 | 18.06.2021 10:58:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ13P2 | 18.06.2021 18:48:42 | N/A | | | 102.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ14P2 | 18.06.2021 10:58:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ15P2 | 18.06.2021 18:50:01 | 96.51 | −0.09 | −0.09% | 96.6 | 96.51 | 96.51 | 96.51 | 96.51 | 1 | 629 | 1
| | ИА ДОМ16P2 | 18.06.2021 10:58:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ17P2 | 26.05.2021 13:18:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ДОМ18P2 | 18.06.2021 18:50:01 | 96.09 | −0.11 | −0.11% | 96.2 | 96.11 | 96.09 | 96.34 | 96.3 | 7 007 | 5 395 836 | 13
| | ИА ПСПб А | 18.06.2021 18:40:03 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ТФБ1 А | 18.06.2021 10:58:36 | N/A | | | 133 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ХМБ-2 А | 18.06.2021 10:58:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИА ХМБ-2 Б | 21.05.2021 10:07:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАВТБ-БМ2А | 18.06.2021 10:58:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P1 | 18.06.2021 10:35:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P2 | 18.06.2021 18:50:01 | 96.4 | +0.1 | +0.10% | 96.3 | 96.4 | 96.24 | 96.45 | 96.41 | 10 013 | 8 125 711 | 13
| | ИАДОМ Б1P3 | 18.06.2021 18:48:43 | 97.37 | +0.16 | +0.16% | 97.21 | 97.3 | 97.14 | 97.37 | 97.34 | 17 292 | 14 962 673 | 18
| | ИАДОМ Б1P4 | 18.06.2021 18:48:43 | 100.8 | 0 | 0% | 100.8 | 100.8 | 100.8 | 100.8 | 100.8 | 1 130 000 | 1 008 722 434 | 9
| | ИАДОМ Б1P5 | 18.06.2021 10:35:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P6 | 18.06.2021 10:35:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАДОМ Б1P7 | 18.06.2021 18:48:43 | 99.04 | +0.05 | +0.05% | 98.99 | 99.02 | 99.02 | 99.04 | 99.03 | 23 | 22 777 | 13
| | ИАДОМ Б1P8 | 18.06.2021 18:48:43 | N/A | | | 99.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАМлтор1А4 | 18.06.2021 10:58:45 | N/A | | | 103.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАМлторг1А | 18.06.2021 10:58:45 | N/A | | | 108.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИАМлторг2А | 18.06.2021 10:58:45 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ижсталь ап | 18.06.2021 18:48:28 | 990 | −8 | −0.80% | 998 | 951 | 951 | 1 010 | 989 | 124 | 122 696 | 37
| | Ижсталь2ао | 18.06.2021 18:48:27 | 1 049 | −9 | −0.85% | 1 058 | 1 076 | 1 049 | 1 076 | 1 052 | 137 | 144 162 | 31
| | ИКРУСС-ИНВ | 18.06.2021 18:50:03 | 58 | −2 | −3.33% | 60 | 59.5 | 56.6 | 60 | 58.1 | 5 300 | 307 990 | 48
| | ИКС5Фин1P1 | 18.06.2021 18:40:03 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5Фин1P2 | 18.06.2021 18:48:34 | N/A | | | 99.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5Фин1P3 | 18.06.2021 18:50:00 | 87.9 | +0.16 | +0.18% | 87.74 | 87.75 | 87.36 | 87.9 | 87.78 | 8 | 7 023 | 6
| | ИКС5Фин1P4 | 18.06.2021 18:40:03 | N/A | | | 100.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5Фин1P5 | 18.06.2021 18:50:00 | 101.64 | −0.01 | −0.01% | 101.65 | 101.65 | 101.1 | 101.65 | 101.55 | 6 | 6 093 | 3
| | ИКС5Фин1P6 | 18.06.2021 18:50:00 | 100.4 | −4.6 | −4.38% | 105 | 100.08 | 100.08 | 100.4 | 100.13 | 128 | 128 163 | 5
| | ИКС5Фин1P7 | 18.06.2021 18:48:42 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5Фин1P8 | 18.06.2021 11:52:53 | N/A | | | 99.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5Фин1P9 | 18.06.2021 11:53:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5ФинP10 | 18.06.2021 11:54:11 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5ФинP11 | 18.06.2021 18:50:01 | 98.5 | 0 | 0% | 98.5 | 98.5 | 98.5 | 98.5 | 98.5 | 150 | 147 750 | 1
| | ИКС5ФинP12 | 18.06.2021 18:50:01 | 97.24 | −0.61 | −0.62% | 97.85 | 96.65 | 96.65 | 98.24 | 97.26 | 441 | 428 903 | 14
| | ИКС5ФинБО4 | 18.06.2021 11:54:41 | N/A | | | 104.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5ФинБО5 | 18.06.2021 18:40:03 | N/A | | | 100.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИКС5ФинБО6 | 18.06.2021 18:50:00 | 101.7 | −0.31 | −0.30% | 102.01 | 102.29 | 101.51 | 102.47 | 101.89 | 16 | 16 303 | 9
| | ИКС5ФинБО7 | 18.06.2021 18:50:00 | 101.05 | 0 | 0% | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 21 | 21 221 | 6
| | Инв-Девел | 18.06.2021 18:40:06 | N/A | | | 66 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНВЕКТОР 2 | 18.06.2021 09:50:08 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГР Б1P1 | 18.06.2021 18:48:34 | N/A | | | 100.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГР БО-01 | 18.06.2021 18:48:34 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГРАД 2P1 | 18.06.2021 10:58:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГРАД 2P2 | 18.06.2021 10:58:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИНГРАД ао | 18.06.2021 18:50:03 | 1 517 | −6 | −0.39% | 1 523 | 1 519 | 1 501 | 1 519 | 1 509 | 5 760 | 8 691 890 | 453
| | ИНГРАД1P2 | 18.06.2021 10:58:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИнДевелБО1 | 16.06.2021 18:40:08 | 84 | +24.01 | +40.02% | 59.99 | 84 | 84 | 84 | 84 | 43 | 33 541 | 1
| | ИнтерРАОао | 18.06.2021 23:50:00 | 4.9175 | −0.048 | −0.97% | 4.9655 | 4.965 | 4.8445 | 4.965 | 4.914 | 376 454 600 | 1 849 904 805 | 30 180
| | ИнтЛиз1Р01 | 18.06.2021 18:50:01 | 100.07 | 0 | 0% | 100.07 | 100.07 | 100.07 | 100.07 | 99.45 | 1 | 1 001 | 1
| | ИПГПБУАЕО+ | 18.06.2021 10:29:11 | N/A | | | 3 520 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИПИФМирИнв | 18.06.2021 18:44:30 | N/A | | | 1 482 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИПИФсубUSD | 18.06.2021 18:45:02 | 10 074 | +4 | +0.04% | 10 070 | 10 000 | 10 000 | 10 074 | 10 120 | 389 | 3 912 708 | 7
| | ИркОбл2016 | 18.06.2021 18:50:00 | 102.23 | +0.03 | +0.03% | 102.2 | 102.23 | 102.23 | 102.23 | 102.23 | 4 | 2 045 | 1
| | ИРКУТ БО-4 | 18.06.2021 18:50:00 | 101.1 | +0.5 | +0.50% | 100.6 | 101.1 | 101.1 | 101.1 | 101.1 | 1 | 1 011 | 1
| | ИРКУТ-3 | 18.06.2021 18:50:03 | 25.04 | +0.2 | +0.81% | 24.84 | 24.86 | 24.78 | 25.04 | 24.92 | 27 100 | 675 500 | 67
| | ИркЭнерго | 18.06.2021 18:50:03 | 11.8 | +0.16 | +1.37% | 11.64 | 11.46 | 11.46 | 11.82 | 11.74 | 31 800 | 373 226 | 134
| | ИСпетр1P1 | 18.06.2021 18:50:04 | 104 | +0.01 | +0.01% | 103.99 | 104.4 | 103.8 | 104.4 | 104.01 | 355 | 369 223 | 76
| | ИСУ ГК-3 | 11.05.2021 18:12:15 | N/A | | | 3 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ИТЦ-Тр1P01 | 18.06.2021 18:50:04 | 104.71 | +0.61 | +0.59% | 104.1 | 105.06 | 104.71 | 105.06 | 104.89 | 2 | 20 977 | 2
| | Казахст01 | 18.06.2021 18:50:01 | 96.57 | −0.03 | −0.03% | 96.6 | 97.98 | 96.32 | 97.98 | 96.57 | 213 | 205 687 | 23
| | Казахст07 | 18.06.2021 18:50:01 | 97.15 | +0.25 | +0.26% | 96.9 | 97.14 | 96.07 | 97.15 | 96.98 | 178 | 172 633 | 35
| | Казахст11 | 18.06.2021 18:48:42 | 95.95 | +0.1 | +0.10% | 95.85 | 96.5 | 95.42 | 96.5 | 96.11 | 544 | 522 829 | 106
| | Калаш БП1 | 18.06.2021 18:50:00 | 101.3 | 0 | 0% | 101.3 | 101.3 | 101.26 | 101.35 | 101.34 | 1 261 | 1 277 902 | 43
| | КалинОбл16 | 18.06.2021 18:48:34 | 102.6 | −0.75 | −0.73% | 103.35 | 102.12 | 102.12 | 103.35 | 102.52 | 371 | 304 268 | 29
| | КалинОбл17 | 18.06.2021 18:48:34 | 101.81 | −0.22 | −0.22% | 102.03 | 101.91 | 101.69 | 103.38 | 102.19 | 233 | 238 110 | 29
| | КалинОбл20 | 18.06.2021 18:50:01 | 96.6 | +0.9 | +0.94% | 95.7 | 95.63 | 95.63 | 96.6 | 96.35 | 27 | 26 014 | 4
| | Калита1P1 | 18.06.2021 18:50:04 | 105.13 | −0.23 | −0.22% | 105.36 | 105.11 | 105.04 | 105.66 | 105.3 | 499 | 525 463 | 78
| | Калита1P2 | 18.06.2021 18:48:23 | 101.99 | +0.09 | +0.09% | 101.9 | 101.71 | 101.71 | 102.24 | 101.9 | 1 633 | 1 664 045 | 96
| | Калсб 1P01 | 18.06.2021 18:48:34 | 100.94 | −0.04 | −0.04% | 100.98 | 100.71 | 100.71 | 101 | 100.88 | 674 | 679 935 | 60
| | КалужскСК | 18.06.2021 18:50:03 | 9.92 | +0.04 | +0.40% | 9.88 | 9.93 | 9.86 | 9.93 | 9.88 | 39 600 | 391 092 | 58
| | КАМАЗ | 18.06.2021 18:50:03 | 73.3 | −1 | −1.35% | 74.3 | 75 | 73.1 | 75.6 | 74.3 | 49 410 | 3 672 340 | 1 367
| | КАМАЗ 12 | 18.06.2021 10:35:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО10 | 18.06.2021 18:48:34 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО11 | 18.06.2021 18:41:00 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО13 | 18.06.2021 10:35:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО14 | 18.06.2021 10:35:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО15 | 18.06.2021 10:35:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО-7 | 18.06.2021 10:35:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО-8 | 18.06.2021 10:35:05 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БО-9 | 18.06.2021 18:50:00 | 100.4 | +0.2 | +0.20% | 100.2 | 100.4 | 100.4 | 100.4 | 100.4 | 2 | 2 008 | 1
| | КАМАЗ БОП1 | 18.06.2021 18:50:00 | 101.2 | +0.16 | +0.16% | 101.04 | 101.39 | 100.8 | 101.39 | 101.01 | 1 524 | 769 674 | 29
| | КАМАЗ БОП2 | 18.06.2021 18:50:00 | 101.6 | 0 | 0% | 101.6 | 100.21 | 100.2 | 101.6 | 101.4 | 685 | 236 162 | 13
| | КАМАЗ БОП3 | 18.06.2021 18:50:00 | 101.2 | −0.13 | −0.13% | 101.33 | 101.5 | 101.12 | 101.5 | 101.2 | 890 | 630 477 | 11
| | КАМАЗ БОП4 | 18.06.2021 18:50:00 | 100.83 | +0.04 | +0.04% | 100.79 | 100.16 | 100.16 | 101.11 | 100.75 | 2 669 | 2 689 146 | 120
| | КАМАЗ БОП5 | 18.06.2021 18:50:01 | 100.4 | −0.01 | −0.01% | 100.41 | 100.4 | 100.33 | 100.4 | 100.39 | 145 | 145 569 | 23
| | КАМАЗ БОП6 | 18.06.2021 18:48:42 | N/A | | | 101.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КАМАЗ БОП7 | 18.06.2021 18:48:42 | 99.3 | −0.2 | −0.20% | 99.5 | 99.5 | 99.29 | 99.5 | 99.31 | 1 607 | 1 595 846 | 20
| | КамчатЭ ао | 18.06.2021 18:50:03 | 0.194 | −0.001 | −0.51% | 0.195 | 0.1945 | 0.1935 | 0.1945 | 0.194 | 280 000 | 54 345 | 8
| | КамчатЭ ап | 18.06.2021 18:50:03 | 0.452 | −0.005 | −1.09% | 0.457 | 0.454 | 0.452 | 0.454 | 0.453 | 40 000 | 18 120 | 4
| | КамчКрай01 | 18.06.2021 18:41:15 | N/A | | | 105.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Карелия 18 | 18.06.2021 18:48:34 | 100.37 | +0.04 | +0.04% | 100.33 | 100.33 | 100.17 | 100.37 | 100.34 | 608 | 610 059 | 40
| | Карелия 19 | 18.06.2021 18:48:34 | N/A | | | 104.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КарМаниБ03 | 18.06.2021 18:50:04 | 103.25 | −0.15 | −0.15% | 103.4 | 102.05 | 102.05 | 103.71 | 103.11 | 1 646 | 1 272 952 | 98
| | КарМаниБ1 | 18.06.2021 18:50:04 | 103.44 | −0.02 | −0.02% | 103.46 | 103.2 | 102.5 | 103.48 | 103.11 | 934 | 963 023 | 80
| | КарМаниБ2 | 18.06.2021 18:50:04 | 103.91 | +0.21 | +0.20% | 103.7 | 104.08 | 103.47 | 104.08 | 103.83 | 500 | 519 166 | 58
| | Квадра | 18.06.2021 18:50:03 | 0.006515 | −0.000135 | −2.03% | 0.00665 | 0.00671 | 0.00644 | 0.006745 | 0.00654 | 354 800 000 | 2 320 277 | 557
| | Квадра-п | 18.06.2021 18:48:34 | 0.005925 | +0.000025 | +0.42% | 0.0059 | 0.005915 | 0.005855 | 0.00596 | 0.0059 | 19 600 000 | 115 689 | 40
| | КВС БО-01 | 18.06.2021 10:35:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КВС об. 01 | 18.06.2021 10:35:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КЕБ БО1Р03 | 18.06.2021 18:48:42 | 101.6 | +0.1 | +0.10% | 101.5 | 101.86 | 101.5 | 101.86 | 101.52 | 2 072 | 2 103 505 | 59
| | КЗМС ао | 17.06.2021 15:39:11 | N/A | | | 226 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КИВИФ 1Р01 | 18.06.2021 18:48:55 | 99.68 | +0.18 | +0.18% | 99.5 | 99.77 | 99.4 | 99.77 | 99.52 | 2 322 | 2 310 820 | 179
| | КировЗд1Р1 | 18.06.2021 18:50:01 | 100.15 | −0.16 | −0.16% | 100.31 | 100.16 | 100.07 | 100.39 | 100.23 | 631 | 632 482 | 33
| | КировЗд1Р2 | 18.06.2021 18:48:43 | 100.38 | −0.17 | −0.17% | 100.55 | 100.1 | 100.1 | 100.7 | 100.41 | 121 | 121 499 | 18
| | КировОбл01 | 18.06.2021 10:46:01 | N/A | | | 105.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КИСТФ БОП1 | 18.06.2021 18:48:24 | N/A | | | 104.28 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КМЗ | 18.06.2021 18:45:12 | 1 250.5 | −19.5 | −1.54% | 1 270 | 1 290 | 1 250 | 1 290 | 1 253.5 | 242 | 303 365 | 61
| | КОБР-44 | 18.06.2021 18:48:19 | N/A | | | 100.055 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КОБР-45 | 18.06.2021 18:48:19 | N/A | | | 100.09 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КОБР-46 | 18.06.2021 18:48:19 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КОКС ао | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Кокс БО-05 | 18.06.2021 10:35:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КОМИ 12 об | 18.06.2021 18:50:00 | 100.04 | −0.12 | −0.12% | 100.16 | 100.16 | 99.91 | 100.58 | 100.33 | 478 | 95 913 | 53
| | КОМИ 13 об | 18.06.2021 16:03:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КОМИ 14 об | 18.06.2021 18:50:00 | 103.49 | +1.47 | +1.44% | 102.02 | 101.61 | 101.2 | 104.05 | 102.41 | 121 | 123 920 | 12
| | КоршГОК ао | 18.06.2021 18:50:03 | 53 600 | 0 | 0% | 53 600 | 53 400 | 53 400 | 53 600 | 53 400 | 3 | 160 400 | 3
| | КосогМЗ ао | 27.05.2021 18:02:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КПокров1P1 | 18.06.2021 18:48:43 | 94 | 0 | 0% | 94 | 94.57 | 93.98 | 94.57 | 94.1 | 1 683 | 1 583 626 | 133
| | Краснод 20 | 18.06.2021 18:50:01 | 98.5 | +0.34 | +0.35% | 98.16 | 98.87 | 95.84 | 98.92 | 98.43 | 92 | 90 556 | 28
| | КраснодКр1 | 18.06.2021 18:50:00 | 103.06 | −0.8 | −0.77% | 103.86 | 103.55 | 103.06 | 103.55 | 103.15 | 6 | 6 189 | 3
| | КраснодКр2 | 18.06.2021 18:48:34 | 101.3 | −0.39 | −0.38% | 101.69 | 102.49 | 101.3 | 102.49 | 101.7 | 51 | 51 866 | 17
| | КраснодКр3 | 18.06.2021 18:50:01 | 100 | 0 | 0% | 100 | 101.69 | 99.31 | 101.69 | 99.99 | 564 | 563 965 | 49
| | КрасОкт-1п | 18.06.2021 18:50:03 | 313.5 | +0.5 | +0.16% | 313 | 315 | 313.5 | 315 | 314.5 | 80 | 25 140 | 6
| | КрасОкт-ао | 18.06.2021 18:50:03 | 410 | −3 | −0.73% | 413 | 406.5 | 406.5 | 412.5 | 409 | 400 | 163 615 | 33
| | Красэсб ао | 18.06.2021 18:50:03 | 9.4 | −0.07 | −0.74% | 9.47 | 9.49 | 9.32 | 9.72 | 9.49 | 26 400 | 250 625 | 78
| | Красэсб ап | 18.06.2021 18:50:03 | 9.92 | −0.04 | −0.40% | 9.96 | 10.22 | 9.8 | 10.28 | 10.1 | 20 200 | 204 108 | 42
| | КрасЯрКр12 | 18.06.2021 18:50:00 | 104.37 | +0.29 | +0.28% | 104.08 | 102.61 | 102.61 | 104.39 | 104.25 | 13 | 10 164 | 6
| | КрасЯрКр13 | 18.06.2021 18:50:00 | 101.94 | −0.24 | −0.23% | 102.18 | 102 | 101.94 | 102 | 101.95 | 5 | 5 098 | 3
| | КрасЯрКр14 | 18.06.2021 18:48:34 | 101.5 | −1.09 | −1.06% | 102.59 | 101.03 | 99.61 | 101.5 | 101.43 | 256 | 259 668 | 15
| | КрасЯрКр15 | 18.06.2021 18:48:34 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | КрасЯрКр16 | 18.06.2021 18:50:00 | 104 | −0.99 | −0.94% | 104.99 | 104 | 104 | 104 | 104 | 33 | 34 320 | 3
| | КрасЯрск13 | 18.06.2021 18:50:01 | 97.26 | +0.01 | +0.01% | 97.25 | 97.25 | 97.25 | 98.7 | 97.65 | 35 | 34 177 | 7
| | КРАУС Б1P1 | 18.06.2021 10:35:09 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Круиз БОП3 | 18.06.2021 18:50:04 | 101.38 | +0.17 | +0.17% | 101.21 | 101.22 | 101.2 | 101.38 | 101.3 | 13 | 131 689 | 4
| | Круиз БОП4 | 18.06.2021 18:50:04 | 106.55 | +3.68 | +3.58% | 102.87 | 106.56 | 106.55 | 106.56 | 106.56 | 6 | 63 933 | 2
| | КСБ ао | 18.06.2021 18:50:03 | 0.638 | −0.006 | −0.93% | 0.644 | 0.638 | 0.638 | 0.654 | 0.64 | 37 000 | 23 652 | 9
| | КСБ ап | 18.06.2021 18:48:23 | 0.313 | +0.0125 | +4.16% | 0.3005 | 0.3065 | 0.306 | 0.32 | 0.316 | 420 000 | 132 815 | 23
| | КТЖФинанс1 | 18.06.2021 18:50:00 | 101.39 | +0.15 | +0.15% | 101.24 | 101.38 | 101.01 | 101.39 | 101.21 | 8 827 | 8 933 544 | 89
| | КузбТК ао | 16.06.2021 18:48:39 | 187.2 | −2.8 | −1.47% | 190 | 193.2 | 185 | 193.2 | 189.2 | 3 690 | 698 284 | 96
| | Кузина1P01 | 18.06.2021 18:48:42 | 100.71 | −0.9 | −0.89% | 101.61 | 100.46 | 100.45 | 101.52 | 100.68 | 25 | 226 037 | 16
| | КузнецкийБ | 18.06.2021 18:50:03 | 0.02609 | −0.00051 | −1.92% | 0.0266 | 0.02699 | 0.026 | 0.02699 | 0.02635 | 69 630 000 | 1 834 768 | 508
| | КУЗОЦМ ао | 11.06.2021 13:02:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Куйбазот | 18.06.2021 18:50:03 | 299 | +19 | +6.79% | 280 | 280 | 268.4 | 334 | 300.4 | 119 800 | 35 993 856 | 2 505
| | Куйбазот-п | 18.06.2021 18:50:03 | 300 | +20 | +7.14% | 280 | 280 | 272 | 310.6 | 297.4 | 26 760 | 7 958 132 | 649
| | КурганГКао | 18.06.2021 18:48:42 | 51.8 | +0.2 | +0.39% | 51.6 | 51.6 | 51.2 | 52 | 51.6 | 740 | 38 218 | 25
| | КурганГКап | 18.06.2021 18:50:03 | 56 | 0 | 0% | 56 | 56.4 | 55.4 | 56.4 | 56 | 4 150 | 232 738 | 71
| | Курск35001 | 18.06.2021 18:48:34 | 101.56 | −0.34 | −0.33% | 101.9 | 102.06 | 100.26 | 102.06 | 100.84 | 14 | 10 588 | 8
| | КЧР 2017 | 18.06.2021 18:48:34 | 101.84 | +0.16 | +0.16% | 101.68 | 102.29 | 101.5 | 102.89 | 102.33 | 873 | 893 332 | 55
| | Л&Д БП1 | 18.06.2021 18:45:20 | 100.2 | −0.09 | −0.09% | 100.29 | 101.03 | 100.2 | 101.04 | 100.39 | 10 | 100 393 | 6
| | ЛайфСтр П1 | 18.06.2021 18:48:43 | 99.38 | +0.07 | +0.07% | 99.31 | 99.39 | 99.3 | 99.4 | 99.33 | 540 | 536 369 | 28
| | ЛамбумБП01 | 18.06.2021 18:50:00 | 100 | 0 | 0% | 100 | 100 | 99.8 | 100.01 | 99.96 | 184 | 1 839 247 | 56
| | Левенгук | 18.06.2021 18:50:03 | 12.83 | −0.06 | −0.47% | 12.89 | 12.9 | 12.8 | 13 | 12.88 | 8 600 | 110 780 | 41
| | ЛевенгукБ1 | 18.06.2021 18:50:00 | 103.9 | −0.09 | −0.09% | 103.99 | 103.9 | 103.9 | 103.9 | 103.9 | 18 | 18 702 | 8
| | ЛЕГЕНДА1P1 | 18.06.2021 18:50:00 | 100.26 | +0.04 | +0.04% | 100.22 | 100.2 | 100.08 | 100.26 | 100.15 | 3 859 | 666 674 | 85
| | ЛЕГЕНДА1P2 | 18.06.2021 18:50:01 | 101.29 | −0.01 | −0.01% | 101.3 | 101.44 | 101.1 | 101.44 | 101.31 | 2 887 | 2 924 875 | 141
| | ЛЕГЕНДА1P3 | 18.06.2021 18:48:42 | 102.27 | +0.14 | +0.14% | 102.13 | 102.12 | 101.87 | 102.28 | 102.06 | 400 | 408 227 | 33
| | ЛЕГЕНДА1P4 | 18.06.2021 18:48:43 | 99.68 | +0.11 | +0.11% | 99.57 | 99.68 | 99.55 | 99.69 | 99.67 | 2 404 | 2 395 706 | 150
| | Лензол. ап | 18.06.2021 18:48:28 | 6 850 | −40 | −0.58% | 6 890 | 6 945 | 6 800 | 7 000 | 6 895 | 4 668 | 32 188 855 | 1 249
| | Лензолото | 18.06.2021 18:50:03 | 31 300 | −200 | −0.63% | 31 500 | 31 500 | 31 140 | 32 400 | 31 700 | 881 | 27 926 440 | 592
| | ЛенОбл2014 | 18.06.2021 18:48:34 | N/A | | | 100.57 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Лента Б1P2 | 18.06.2021 18:48:42 | 101.35 | −0.05 | −0.05% | 101.4 | 101.79 | 101.15 | 101.79 | 101.62 | 16 | 16 259 | 7
| | Лента Б1P3 | 18.06.2021 18:50:01 | 100 | +0.01 | +0.01% | 99.99 | 100 | 100 | 100 | 100 | 2 | 2 000 | 1
| | Лента Б1P4 | 18.06.2021 18:48:42 | 98.3 | −0.3 | −0.30% | 98.6 | 99.89 | 98.3 | 99.89 | 98.3 | 39 490 | 38 820 305 | 62
| | Лента БО-6 | 18.06.2021 17:10:00 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Лента др | 18.06.2021 18:50:03 | 242 | −3 | −1.22% | 245 | 246 | 240.1 | 247.6 | 242.5 | 410 726 | 99 587 776 | 7 085
| | ЛидерИнБП2 | 18.06.2021 18:50:00 | 98.5 | +0.46 | +0.47% | 98.04 | 98.59 | 98.2 | 98.59 | 98.45 | 668 | 657 671 | 23
| | ЛипецкОб10 | 18.06.2021 18:40:03 | N/A | | | 104.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЛипецкОб11 | 18.06.2021 18:48:42 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЛипецкОб12 | 18.06.2021 18:40:04 | N/A | | | 97.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЛИТАНА 1P1 | 18.06.2021 18:50:04 | 101.29 | −0.06 | −0.06% | 101.35 | 101.34 | 101.2 | 101.34 | 101.29 | 820 | 830 618 | 83
| | ЛнССМУБ1P2 | 18.06.2021 18:48:34 | 101.3 | 0 | 0% | 101.3 | 101.31 | 101.03 | 101.4 | 101.23 | 1 300 | 736 957 | 79
| | ЛобняЗПИФ | 11.05.2021 10:21:29 | N/A | | | 120 280 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Локосерв 1 | 18.06.2021 16:36:53 | N/A | | | 100.06 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЛСР ао | 18.06.2021 23:50:00 | 757.6 | −3.2 | −0.42% | 760.8 | 760.8 | 751 | 762 | 756.2 | 564 572 | 426 885 771 | 11 677
| | ЛСР БО 1Р1 | 18.06.2021 18:50:00 | 101.2 | −0.08 | −0.08% | 101.28 | 101.16 | 101.16 | 101.2 | 101.18 | 567 | 114 744 | 18
| | ЛСР БО 1Р2 | 18.06.2021 18:50:00 | 101.78 | −0.02 | −0.02% | 101.8 | 101.94 | 101.53 | 101.95 | 101.84 | 1 298 | 528 749 | 76
| | ЛСР БО 1Р3 | 18.06.2021 18:50:00 | 101.04 | +0.03 | +0.03% | 101.01 | 100.9 | 100.9 | 101.3 | 101.2 | 1 328 | 1 343 963 | 55
| | ЛСР БО 1Р4 | 18.06.2021 18:48:42 | 101.29 | −0.08 | −0.08% | 101.37 | 100.98 | 100.98 | 101.69 | 101.19 | 7 814 | 7 907 253 | 123
| | ЛСР БО 1Р5 | 18.06.2021 18:50:01 | 100.9 | 0 | 0% | 100.9 | 100.96 | 100.55 | 100.96 | 100.7 | 2 065 | 2 079 508 | 58
| | ЛСР БО 1Р6 | 18.06.2021 18:48:43 | 99.9 | −0.09 | −0.09% | 99.99 | 99.82 | 99.8 | 99.98 | 99.89 | 2 707 | 2 703 977 | 77
| | ЛТрейд 1P1 | 18.06.2021 18:48:42 | 101.01 | −0.13 | −0.13% | 101.14 | 101.34 | 100.77 | 101.34 | 101 | 460 | 464 623 | 69
| | ЛТрейд 1P2 | 18.06.2021 18:48:42 | 99.27 | +0.09 | +0.09% | 99.18 | 99.18 | 99 | 99.35 | 99.16 | 851 | 843 875 | 91
| | ЛТрейд 1P3 | 18.06.2021 18:50:01 | 100.04 | +0.02 | +0.02% | 100.02 | 100.27 | 100 | 100.27 | 100.05 | 869 | 869 453 | 44
| | ЛУКОЙЛ | 18.06.2021 23:50:00 | 6 653 | −16.5 | −0.25% | 6 669.5 | 6 640 | 6 606 | 6 710 | 6 651.5 | 1 865 165 | 12 406 307 578 | 27 399
| | ЛЭСК ао | 18.06.2021 18:50:03 | 8.45 | −0.15 | −1.74% | 8.6 | 8.6 | 8.45 | 8.6 | 8.5 | 22 600 | 191 730 | 31
| | М.видео | 18.06.2021 18:50:03 | 644.9 | −11.7 | −1.78% | 656.6 | 650.1 | 644.9 | 659.8 | 647.4 | 655 913 | 424 665 935 | 4 357
| | МагадЭн ао | 18.06.2021 18:50:03 | 8.84 | +0.23 | +2.67% | 8.61 | 8.77 | 8.6 | 8.87 | 8.74 | 14 200 | 124 162 | 47
| | МагадЭн ап | 18.06.2021 18:50:03 | 5.99 | −0.06 | −0.99% | 6.05 | 6.06 | 5.93 | 6.15 | 6.01 | 42 900 | 257 795 | 62
| | Магнит ао | 18.06.2021 23:50:00 | 5 605 | +46 | +0.83% | 5 559 | 5 555.5 | 5 460 | 5 685 | 5 572.5 | 686 144 | 3 823 682 831 | 28 311
| | Магнит1P05 | 18.06.2021 18:48:43 | 99.22 | −0.6 | −0.60% | 99.82 | 99 | 99 | 99.22 | 99.2 | 223 | 220 980 | 12
| | Магнит2Р01 | 18.06.2021 18:48:42 | 98.76 | −0.03 | −0.03% | 98.79 | 98.92 | 98.76 | 98.92 | 98.85 | 68 | 67 219 | 14
| | Магнит2Р02 | 18.06.2021 18:50:01 | 99.4 | −0.01 | −0.01% | 99.41 | 100.1 | 99.32 | 100.1 | 99.4 | 2 951 | 2 933 328 | 46
| | Магнит2Р03 | 18.06.2021 18:50:01 | 98.18 | +0.03 | +0.03% | 98.15 | 98.61 | 97.9 | 98.61 | 97.9 | 292 | 286 542 | 61
| | Магнит2Р04 | 18.06.2021 18:50:01 | 98.91 | −0.9 | −0.90% | 99.81 | 99.9 | 98.91 | 99.9 | 99.2 | 578 | 573 833 | 25
| | Магнит3Р01 | 18.06.2021 18:48:42 | 101.5 | +0.25 | +0.25% | 101.25 | 101.93 | 101.04 | 102.98 | 101.2 | 7 491 | 7 580 975 | 23
| | Магнит3Р04 | 18.06.2021 18:50:01 | 101.48 | +1.48 | +1.48% | 100 | 101.48 | 101.48 | 101.48 | 101.48 | 10 | 10 148 | 1
| | Магнит3Р05 | 18.06.2021 18:50:01 | 99.5 | 0 | 0% | 99.5 | 99.71 | 99.15 | 99.71 | 99.5 | 620 | 616 906 | 15
| | МаниМен 02 | 18.06.2021 18:50:04 | 100.12 | +0.05 | +0.05% | 100.07 | 100.09 | 100.07 | 100.18 | 100.13 | 1 898 | 1 900 396 | 58
| | Маныч01 | 18.06.2021 18:50:04 | 100.39 | −0.03 | −0.03% | 100.42 | 100.41 | 100.35 | 100.45 | 100.38 | 2 075 | 2 082 952 | 41
| | МБЭС 1P-01 | 18.06.2021 18:40:03 | N/A | | | 100.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МБЭС 1P-02 | 18.06.2021 18:40:20 | N/A | | | 97.64 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МВ ФИН 1Р1 | 18.06.2021 18:50:01 | 99.75 | +0.25 | +0.25% | 99.5 | 99.2 | 99.2 | 99.8 | 99.7 | 297 | 296 105 | 58
| | МгдОбл2017 | 18.06.2021 18:48:34 | 101.05 | +0.06 | +0.06% | 100.99 | 101.19 | 100.98 | 101.19 | 101.04 | 286 | 202 276 | 20
| | МГор48-об | 18.06.2021 18:50:00 | 99.99 | +0.04 | +0.04% | 99.95 | 100.01 | 99.75 | 100.01 | 99.98 | 1 372 | 1 371 666 | 68
| | МГор72-об | 18.06.2021 18:48:43 | 99.79 | +0.05 | +0.05% | 99.74 | 100 | 99.71 | 100 | 99.8 | 2 406 | 2 401 150 | 27
| | МГор73-об | 18.06.2021 18:50:01 | 99.64 | 0 | 0% | 99.64 | 100 | 99.5 | 100 | 99.51 | 166 236 | 165 427 748 | 46
| | МГор74-об | 18.06.2021 18:50:01 | 99.94 | +0.27 | +0.27% | 99.67 | 99.88 | 99.79 | 100.2 | 99.96 | 741 773 | 741 470 089 | 120
| | МГТС-4ап | 18.06.2021 18:50:03 | 1 402 | −28 | −1.96% | 1 430 | 1 440 | 1 398 | 1 440 | 1 404 | 4 583 | 6 434 072 | 714
| | МГТС-5ао | 18.06.2021 18:48:22 | 2 170 | −10 | −0.46% | 2 180 | 2 185 | 2 170 | 2 185 | 2 180 | 65 | 141 780 | 17
| | МДС кл.А1 | 18.06.2021 10:35:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МДС кл.А2 | 18.06.2021 10:35:50 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МегафнБ1P3 | 18.06.2021 18:50:00 | 101 | −0.09 | −0.09% | 101.09 | 101.72 | 100.9 | 101.72 | 100.96 | 1 363 | 1 376 085 | 76
| | МегаФон ао | 19.06.2020 | N/A | | | 650.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мегафон1P5 | 18.06.2021 18:50:00 | 101.34 | +0.23 | +0.23% | 101.11 | 101.3 | 101.1 | 101.34 | 101.31 | 1 763 | 1 786 052 | 8
| | Мегафон1P6 | 18.06.2021 18:40:03 | N/A | | | 106.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мегафон2P1 | 18.06.2021 16:03:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мегафон2P2 | 18.06.2021 10:35:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мегион-ао | 18.06.2021 18:48:12 | 314 | −5.5 | −1.72% | 319.5 | 319.5 | 312 | 322.5 | 315.5 | 400 | 126 100 | 23
| | Мегион-ап | 18.06.2021 18:50:03 | 291.5 | −6 | −2.02% | 297.5 | 292 | 291.5 | 292.5 | 292 | 40 | 11 680 | 4
| | Медиахолд | 18.06.2021 18:50:03 | 0.1164 | −0.0004 | −0.34% | 0.1168 | 0.1158 | 0.1158 | 0.1174 | 0.1166 | 98 000 | 11 431 | 28
| | МежИнБ01P1 | 18.06.2021 10:35:23 | N/A | | | 66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБ01P2 | 18.06.2021 18:40:04 | N/A | | | 100.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБ01P3 | 18.06.2021 10:35:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБ01P4 | 18.06.2021 10:35:28 | N/A | | | 103.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБ01P5 | 18.06.2021 10:35:29 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБанк1 | 18.06.2021 10:35:23 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБанк2 | 29.04.2021 14:26:57 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МежИнБанк4 | 04.06.2021 18:50:00 | 69.25 | 0 | 0% | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 1 | 693 | 1
| | МЕРИДИАН | 18.06.2021 18:50:03 | 15.3 | −0.2 | −1.29% | 15.5 | 15.4 | 15.3 | 15.5 | 15.4 | 1 860 | 28 643 | 28
| | МЕТАЛИНБ03 | 18.06.2021 18:40:03 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНБ04 | 18.06.2021 18:50:01 | 98.11 | −0.01 | −0.01% | 98.12 | 98.49 | 97.3 | 98.49 | 98.14 | 10 | 9 814 | 8
| | МЕТАЛИНБ07 | 18.06.2021 13:52:10 | N/A | | | 119.07 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНБ09 | 18.06.2021 10:35:50 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНБ10 | 18.06.2021 18:48:42 | 97 | +1.75 | +1.84% | 95.25 | 96.69 | 96.69 | 97 | 96.85 | 2 | 1 937 | 2
| | МЕТАЛИНВ 1 | 18.06.2021 10:59:38 | N/A | | | 94 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНВ 2 | 18.06.2021 18:40:03 | N/A | | | 103.37 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНВ 3 | 18.06.2021 18:40:03 | N/A | | | 101.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНВ 5 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МЕТАЛИНВ 6 | 18.06.2021 10:42:25 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МетИнвБ Б3 | 18.06.2021 18:40:03 | N/A | | | 96.96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МетИнвБ П1 | 18.06.2021 10:35:30 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мечел 4об | 18.06.2021 18:48:34 | N/A | | | 254 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Мечел ао | 18.06.2021 18:50:03 | 77 | −2.04 | −2.58% | 79.04 | 79 | 77 | 79.38 | 77.84 | 770 593 | 59 982 111 | 4 558
| | Мечел ап | 18.06.2021 18:50:03 | 114.4 | −0.4 | −0.35% | 114.8 | 113 | 111.1 | 114.85 | 113 | 940 820 | 106 334 664 | 1 891
| | МигКр 01МС | 18.06.2021 18:50:04 | 103 | −0.05 | −0.05% | 103.05 | 105.38 | 102.85 | 105.38 | 103.01 | 3 622 | 1 494 594 | 77
| | МиратФБО-7 | 18.06.2021 16:02:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МихРентИП | 25.05.2021 14:57:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ 1P1 | 18.06.2021 18:50:01 | 100.9 | −0.1 | −0.10% | 101 | 100.99 | 100.88 | 101 | 100.91 | 7 265 | 7 330 781 | 40
| | МКБ 1P2 | 18.06.2021 18:50:01 | 100.98 | +0.43 | +0.43% | 100.55 | 100.56 | 100.55 | 100.99 | 100.87 | 295 | 297 564 | 13
| | МКБ ао | 18.06.2021 23:50:00 | 6.426 | −0.073 | −1.12% | 6.499 | 6.495 | 6.381 | 6.495 | 6.427 | 105 008 700 | 674 907 814 | 7 076
| | МКБ П01 | 18.06.2021 18:40:03 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П02 | 18.06.2021 18:48:42 | N/A | | | 99.89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П03 | 18.06.2021 18:40:03 | N/A | | | 101.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П04 | 18.06.2021 18:50:00 | 96 | +0.98 | +1.03% | 95.02 | 96 | 96 | 96 | 96 | 11 | 10 560 | 2
| | МКБ П05 | 18.06.2021 18:48:42 | N/A | | | 94.24 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П07 | 18.06.2021 18:48:42 | N/A | | | 94.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П08 | 18.06.2021 18:40:04 | N/A | | | 93.72 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П09 | 18.06.2021 18:48:42 | N/A | | | 93.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П10 | 18.06.2021 10:35:27 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П11 | 18.06.2021 18:48:42 | N/A | | | 92.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П12 | 18.06.2021 18:40:04 | N/A | | | 97.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П14 | 18.06.2021 10:35:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П17 | 18.06.2021 18:48:42 | N/A | | | 88.32 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П18 | 18.06.2021 18:40:04 | N/A | | | 88.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П19 | 18.06.2021 18:40:04 | N/A | | | 92.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П20 | 18.06.2021 18:40:04 | N/A | | | 89.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МКБ П23 | 18.06.2021 18:48:43 | N/A | | | 91.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ММК | 18.06.2021 23:50:00 | 63.275 | −0.26 | −0.41% | 63.535 | 63.535 | 61.67 | 63.935 | 62.85 | 62 857 800 | 3 951 747 318 | 78 771
| | ММЦБ П01-1 | 18.06.2021 18:50:00 | 103.26 | −0.31 | −0.30% | 103.57 | 102.35 | 102.35 | 103.27 | 103.01 | 10 | 10 301 | 8
| | Мордовия03 | 18.06.2021 18:50:00 | 100.9 | −0.15 | −0.15% | 101.05 | 100.78 | 100.74 | 101.04 | 100.83 | 974 | 392 843 | 53
| | МордЭнСб | 18.06.2021 18:50:03 | 0.482 | −0.028 | −5.49% | 0.51 | 0.529 | 0.48 | 0.529 | 0.496 | 3 910 000 | 1 938 970 | 149
| | Морион ао | 15.06.2021 17:17:33 | N/A | | | 4.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МосБиржа | 18.06.2021 23:50:00 | 176.69 | −2.1 | −1.17% | 178.79 | 179 | 175.62 | 180.3 | 177.56 | 14 162 770 | 2 514 778 011 | 29 119
| | МосКред 15 | 18.06.2021 18:48:34 | N/A | | | 107.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОСМСП3 01 | 18.06.2021 18:48:42 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОСМСП5 01 | 18.06.2021 10:35:39 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОСМСП6 01 | 18.06.2021 18:50:01 | 100 | +4.95 | +5.21% | 95.05 | 100.07 | 100 | 100.07 | 100.04 | 4 | 4 001 | 3
| | МосОб34013 | 18.06.2021 18:50:01 | 99.3 | 0 | 0% | 99.3 | 99.3 | 99.3 | 99.3 | 99.3 | 2 | 1 986 | 2
| | МосОб34014 | 18.06.2021 18:48:42 | 96.45 | −0.15 | −0.16% | 96.6 | 96.45 | 96.45 | 96.45 | 96.45 | 105 | 101 273 | 3
| | МосОб35015 | 18.06.2021 18:50:01 | 96.06 | +0.53 | +0.55% | 95.53 | 96.06 | 96.06 | 96.06 | 96.06 | 9 | 8 645 | 3
| | МосОб35016 | 18.06.2021 18:40:04 | N/A | | | 97.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МосОбл2016 | 18.06.2021 18:50:00 | 104.25 | +0.02 | +0.02% | 104.23 | 104.29 | 104.11 | 104.3 | 104.3 | 2 930 | 2 750 281 | 18
| | МосОбл2017 | 18.06.2021 18:50:00 | 101 | −0.05 | −0.05% | 101.05 | 101.1 | 100.99 | 101.13 | 101.08 | 231 | 116 748 | 28
| | МосОбл2019 | 18.06.2021 18:48:42 | 101.09 | −0.06 | −0.06% | 101.15 | 101.45 | 100.11 | 101.59 | 100.84 | 903 | 914 650 | 62
| | МосОблБанк | 14.07.2020 18:45:12 | 0.698 | −0.024 | −3.32% | 0.722 | 0.736 | 0.678 | 0.738 | N/A | N/A | | N/A
| | Мостотрест | 18.06.2021 18:50:03 | 96.9 | −0.4 | −0.41% | 97.3 | 98.3 | 96.2 | 98.3 | 96.75 | 6 270 | 606 607 | 132
| | МОСТРЕСТ 7 | 18.06.2021 18:50:00 | 100 | +0.03 | +0.03% | 99.97 | 100 | 99.98 | 100 | 100 | 61 | 60 997 | 24
| | МОСТРЕСТ 8 | 18.06.2021 18:50:00 | 99.93 | +0.04 | +0.04% | 99.89 | 99.95 | 99.88 | 99.95 | 99.93 | 3 064 | 3 061 820 | 15
| | МоторТ1Р01 | 18.06.2021 18:48:42 | 105 | −0.4 | −0.38% | 105.4 | 105.07 | 105 | 105.07 | 105.04 | 2 | 2 101 | 2
| | МоторТ1Р02 | 18.06.2021 18:50:01 | 102.9 | −0.09 | −0.09% | 102.99 | 103.19 | 102.55 | 103.19 | 102.81 | 41 | 42 153 | 12
| | МОЭК БО1P1 | 18.06.2021 18:48:42 | N/A | | | 101.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОЭК БО1P2 | 18.06.2021 18:48:42 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОЭК БО1P3 | 18.06.2021 18:40:03 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МОЭК БО1P4 | 18.06.2021 18:50:01 | 97.2 | −0.2 | −0.21% | 97.4 | 97.2 | 97.2 | 97.2 | 97.2 | 1 | 972 | 1
| | МРСК СЗ | 18.06.2021 18:50:03 | 0.04935 | +0.00015 | +0.30% | 0.0492 | 0.04925 | 0.0487 | 0.0494 | 0.04905 | 24 060 000 | 1 179 997 | 271
| | МРСК Ур | 18.06.2021 18:50:03 | 0.1558 | +0.0006 | +0.39% | 0.1552 | 0.1598 | 0.1548 | 0.1598 | 0.1556 | 4 660 000 | 724 834 | 67
| | МРСК Центр | 18.06.2021 18:50:03 | 0.3858 | −0.0012 | −0.31% | 0.387 | 0.3866 | 0.382 | 0.3886 | 0.3842 | 33 554 000 | 12 888 374 | 1 224
| | МРСК ЦП | 18.06.2021 18:50:03 | 0.2532 | −0.0042 | −1.63% | 0.2574 | 0.257 | 0.2531 | 0.2582 | 0.2544 | 73 510 000 | 18 704 191 | 1 352
| | МРСКУр Б02 | 18.06.2021 10:35:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКУр Б03 | 18.06.2021 16:02:46 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКУр Б04 | 18.06.2021 18:48:42 | N/A | | | 99.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКУр Б05 | 18.06.2021 10:35:33 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКЦе1P01 | 18.06.2021 16:02:37 | N/A | | | 105.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКЦе1P02 | 18.06.2021 18:40:04 | N/A | | | 98.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКЦенБО4 | 18.06.2021 10:35:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МРСКЦП 1P1 | 18.06.2021 18:48:42 | 98.36 | −0.01 | −0.01% | 98.37 | 98.36 | 98.36 | 98.36 | 98.36 | 1 | 984 | 1
| | МРСКЦП Б02 | 18.06.2021 18:48:42 | N/A | | | 102.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МСБЛиз2P03 | 18.06.2021 18:48:23 | 100.94 | +0.22 | +0.22% | 100.72 | 101.03 | 100.54 | 101.03 | 100.91 | 173 | 133 011 | 37
| | МСБЛиз2P04 | 18.06.2021 18:50:04 | 100.09 | +0.04 | +0.04% | 100.05 | 100.02 | 100 | 100.15 | 100.02 | 361 | 361 090 | 29
| | МСБЛиз2Р02 | 18.06.2021 18:50:04 | 101.8 | −0.09 | −0.09% | 101.89 | 101.76 | 101.43 | 101.8 | 101.75 | 112 | 83 101 | 16
| | МСП Банк 1 | 18.06.2021 10:35:34 | N/A | | | 100.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МСП Банк 2 | 18.06.2021 10:35:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МСПБанкС01 | 18.06.2021 09:50:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 001P-1 | 18.06.2021 18:50:00 | 101.52 | −0.03 | −0.03% | 101.55 | 102.99 | 101.52 | 102.99 | 101.55 | 6 420 | 6 519 804 | 41
| | МТС 001P-3 | 18.06.2021 18:50:00 | 101.15 | −0.18 | −0.18% | 101.33 | 102.09 | 100.51 | 102.09 | 101.15 | 1 195 | 1 208 739 | 67
| | МТС 18соц. | 18.06.2021 18:50:01 | 97.68 | −0.72 | −0.73% | 98.4 | 98.5 | 97.65 | 98.5 | 98.26 | 51 408 | 50 206 708 | 126
| | МТС 1P-05 | 18.06.2021 18:50:00 | 100.5 | +0.3 | +0.30% | 100.2 | 100.8 | 100.15 | 100.8 | 100.22 | 231 | 231 515 | 19
| | МТС 1P-06 | 18.06.2021 18:50:00 | 100.56 | +0.15 | +0.15% | 100.41 | 100 | 100 | 100.8 | 100.48 | 134 | 134 637 | 53
| | МТС 1P-07 | 18.06.2021 18:48:42 | 105.19 | +0.33 | +0.31% | 104.86 | 103.75 | 103.74 | 105.24 | 104.82 | 104 | 109 008 | 32
| | МТС 1P-08 | 18.06.2021 18:50:00 | 102 | −0.09 | −0.09% | 102.09 | 102.57 | 101.88 | 102.57 | 102.07 | 337 | 343 978 | 20
| | МТС 1P-09 | 18.06.2021 18:50:00 | 105.34 | +0.05 | +0.05% | 105.29 | 105.12 | 104.12 | 105.35 | 104.98 | 57 | 59 836 | 20
| | МТС 1P-10 | 18.06.2021 18:50:00 | 104.5 | −0.83 | −0.79% | 105.33 | 104.63 | 104.26 | 105.5 | 105.09 | 957 | 1 005 735 | 83
| | МТС 1P-11 | 18.06.2021 10:35:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 1P-12 | 18.06.2021 18:50:01 | 99.7 | −0.18 | −0.18% | 99.88 | 99.87 | 99.44 | 99.87 | 99.67 | 69 | 68 772 | 19
| | МТС 1P-13 | 18.06.2021 18:48:42 | 100.13 | +0.05 | +0.05% | 100.08 | 100.46 | 99.42 | 100.46 | 99.85 | 20 | 19 970 | 13
| | МТС 1P-14 | 18.06.2021 18:48:42 | 96.69 | +0.01 | +0.01% | 96.68 | 95.88 | 95.88 | 97 | 96.4 | 5 725 | 5 519 147 | 198
| | МТС 1P-15 | 18.06.2021 18:50:01 | 96.86 | −1.15 | −1.17% | 98.01 | 97.98 | 96.85 | 97.98 | 97.51 | 10 | 9 751 | 10
| | МТС 1P-16 | 18.06.2021 10:35:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | МТС 1P-17 | 18.06.2021 18:50:01 | 99.3 | −0.2 | −0.20% | 99.5 | 99.49 | 98.8 | 99.49 | 98.63 | 1 559 | 1 540 831 | 25
| | МТС БО-01 | 18.06.2021 18:48:34 | 100.5 | −0.18 | −0.18% | 100.68 | 100.53 | 100.5 | 100.53 | 100.5 | 246 | 247 230 | 2
| | МТС БО-02 | 18.06.2021 18:50:00 | 97.18 | +0.03 | +0.03% | 97.15 | 100.02 | 97.18 | 100.02 | 98.6 | 2 | 1 972 | 2
| | МТС-ао | 18.06.2021 23:50:00 | 341.3 | −2.65 | −0.77% | 343.95 | 343.95 | 339.7 | 343.95 | 341.25 | 4 567 940 | 1 558 853 273 | 14 385
| | МТС-Банк01 | 18.06.2021 18:50:01 | 99.77 | +0.02 | +0.02% | 99.75 | 99.28 | 99.28 | 99.99 | 99.65 | 4 730 | 4 713 209 | 196
| | МультиСис | 18.06.2021 18:50:03 | 2.22 | +0.007 | +0.32% | 2.213 | 2.213 | 2.2 | 2.338 | 2.244 | 2 799 800 | 6 283 876 | 1 495
| | МФ МарЭл17 | 18.06.2021 18:50:00 | 100.94 | +0.34 | +0.34% | 100.6 | 100.74 | 100.59 | 101.07 | 100.68 | 5 037 | 5 071 066 | 167
| | МФК ЦФПО01 | 18.06.2021 18:48:23 | 101.29 | +0.2 | +0.20% | 101.09 | 101.28 | 101 | 101.29 | 101.24 | 1 001 | 1 013 443 | 36
| | МФКузбас17 | 18.06.2021 18:50:00 | 101.86 | −0.84 | −0.82% | 102.7 | 101.86 | 101.86 | 101.86 | 101.86 | 1 | 1 019 | 1
| | МясничБОП2 | 18.06.2021 18:50:04 | 100.63 | −0.27 | −0.27% | 100.9 | 100.89 | 100.3 | 100.89 | 100.4 | 106 | 42 571 | 14
| | МясничБОП3 | 18.06.2021 18:50:04 | 102.63 | −0.73 | −0.71% | 103.36 | 103.28 | 102.23 | 103.5 | 102.94 | 890 | 863 952 | 123
| | НАО 2017 | 18.06.2021 18:48:34 | 100 | −0.54 | −0.54% | 100.54 | 101.01 | 100 | 101.02 | 100.2 | 820 | 410 840 | 33
| | НаукаСвяз | 18.06.2021 18:48:29 | 206.5 | −0.5 | −0.24% | 207 | 206 | 205.5 | 209.5 | 206.5 | 2 460 | 508 005 | 91
| | НафттрнБО1 | 18.06.2021 18:50:04 | 102.62 | −0.8 | −0.77% | 103.42 | 104.2 | 102.04 | 104.2 | 103.08 | 40 | 412 322 | 28
| | НафттрнБО2 | 18.06.2021 18:48:23 | 102.93 | +0.33 | +0.32% | 102.6 | 102.68 | 102.43 | 103 | 102.79 | 79 | 812 021 | 36
| | НафттрнБО3 | 18.06.2021 18:48:23 | 100.83 | +0.01 | +0.01% | 100.82 | 100.35 | 100.35 | 100.87 | 100.78 | 1 777 | 1 790 814 | 97
| | НацСтдБО-2 | 18.06.2021 18:48:34 | N/A | | | 99.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Нефтекамск | 18.06.2021 18:48:16 | 363 | +8.8 | +2.48% | 354.2 | 357.8 | 357.8 | 367 | 364 | 2 770 | 1 008 264 | 62
| | НЗРМ БО-П1 | 18.06.2021 18:48:42 | 102.7 | +0.2 | +0.20% | 102.5 | 103.5 | 102.18 | 103.5 | 102.66 | 70 | 718 625 | 45
| | НижгорОб11 | 18.06.2021 18:50:00 | 104.4 | 0 | 0% | 104.4 | 104.4 | 104.4 | 104.4 | 104.4 | 13 | 10 179 | 2
| | НижгорОб12 | 18.06.2021 18:40:03 | N/A | | | 103.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НижгорОб13 | 18.06.2021 18:50:00 | 102.5 | −17.5 | −14.58% | 120 | 102.5 | 102.5 | 102.5 | 102.5 | 1 | 615 | 1
| | НижгорОб14 | 18.06.2021 18:50:01 | 101 | +0.01 | +0.01% | 100.99 | 101 | 101 | 101 | 101 | 10 | 10 100 | 1
| | НижгорОб15 | 18.06.2021 18:50:01 | 94.98 | −0.32 | −0.34% | 95.3 | 94.86 | 94 | 95 | 94.55 | 322 | 304 461 | 31
| | Нижкамшина | 18.06.2021 18:48:34 | 24.98 | 0 | 0% | 24.98 | 24.8 | 24.8 | 25.7 | 25.2 | 13 200 | 332 566 | 43
| | НКК 11 | 18.06.2021 10:35:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НКК 12 | 18.06.2021 10:35:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НКНХ 1Р-01 | 18.06.2021 18:50:00 | 109.49 | +0.24 | +0.22% | 109.25 | 109.98 | 108.82 | 109.98 | 109.5 | 3 645 | 3 991 170 | 41
| | НКНХ ао | 18.06.2021 18:50:03 | 98.35 | −0.8 | −0.81% | 99.15 | 99.45 | 98.1 | 99.65 | 98.7 | 37 600 | 3 711 099 | 268
| | НКНХ ап | 18.06.2021 18:50:03 | 76.54 | +0.02 | +0.03% | 76.52 | 77 | 76.08 | 77.16 | 76.56 | 72 690 | 5 564 782 | 652
| | НКХП ао | 18.06.2021 18:50:03 | 364 | 0 | 0% | 364 | 364 | 363.5 | 365 | 364.5 | 2 420 | 882 315 | 95
| | НЛМК ао | 18.06.2021 23:50:00 | 260.66 | +0.48 | +0.18% | 260.18 | 260 | 255.94 | 261.68 | 259.36 | 14 196 010 | 3 681 306 324 | 28 890
| | НМТП ао | 18.06.2021 18:50:03 | 6.99 | −0.06 | −0.85% | 7.05 | 7.05 | 6.99 | 7.115 | 7.035 | 3 159 000 | 22 219 017 | 2 132
| | ННовгор 17 | 18.06.2021 18:50:00 | 101.26 | +0.25 | +0.25% | 101.01 | 101.16 | 100.77 | 101.26 | 100.9 | 177 | 133 951 | 20
| | Новатэк ао | 18.06.2021 23:50:00 | 1 555.4 | −3.6 | −0.23% | 1 559 | 1 559 | 1 525.4 | 1 569 | 1 552.8 | 2 533 431 | 3 934 904 050 | 19 769
| | Новосиб 19 | 18.06.2021 18:48:34 | 101.09 | −1.91 | −1.85% | 103 | 118.98 | 101.09 | 118.98 | 105.56 | 4 | 3 167 | 4
| | Новосиб 20 | 18.06.2021 18:50:01 | 98.5 | +0.02 | +0.02% | 98.48 | 98.5 | 98.5 | 98.5 | 98.5 | 51 | 50 235 | 2
| | Новосиб 21 | 18.06.2021 18:50:01 | 96.99 | +0.69 | +0.72% | 96.3 | 96.99 | 96.99 | 96.99 | 96.99 | 1 | 970 | 1
| | Новосиб10 | 18.06.2021 18:50:01 | 99.9 | 0 | 0% | 99.9 | 99.9 | 99.9 | 99.9 | 99.9 | 7 | 6 294 | 3
| | Новотр 1Р1 | 18.06.2021 18:50:01 | 100.63 | −0.22 | −0.22% | 100.85 | 100.76 | 100.5 | 100.98 | 100.76 | 1 972 | 1 987 047 | 109
| | Новотр 1Р2 | 18.06.2021 18:50:01 | 99.99 | +0.15 | +0.15% | 99.84 | 99.99 | 99.91 | 100 | 100 | 4 524 | 4 523 852 | 84
| | Новсиб 7об | 18.06.2021 18:50:00 | 107 | +0.68 | +0.64% | 106.32 | 107 | 104.21 | 107 | 106.16 | 10 | 2 123 | 5
| | Новсиб 8об | 18.06.2021 18:48:34 | N/A | | | 106.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Новсиб 9об | 18.06.2021 17:28:43 | N/A | | | 202.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Новсиб2016 | 18.06.2021 18:50:00 | 101.05 | −3.45 | −3.30% | 104.5 | 106.2 | 101.05 | 106.2 | 103.63 | 2 | 829 | 2
| | Новсиб2017 | 18.06.2021 18:48:34 | N/A | | | 101.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НорНикБ1P1 | 18.06.2021 18:50:00 | 100.49 | −0.12 | −0.12% | 100.61 | 100.69 | 100.2 | 100.8 | 100.22 | 22 800 | 22 850 114 | 109
| | НПК ПБО-01 | 18.06.2021 18:48:34 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НПК ПБО-02 | 18.06.2021 12:47:27 | N/A | | | 103.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НПФ 01 | 18.05.2021 17:48:11 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | НХП БО-П01 | 18.06.2021 18:40:04 | N/A | | | 104.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОАЭ БО-П1 | 18.06.2021 18:50:04 | 101.99 | −0.51 | −0.50% | 102.5 | 102.5 | 100.95 | 102.5 | 101.95 | 266 | 271 176 | 41
| | ОАЭ БО-П2 | 18.06.2021 18:48:14 | 102.5 | −0.4 | −0.39% | 102.9 | 102.99 | 102.34 | 102.99 | 102.58 | 192 | 196 961 | 19
| | ОАЭ БО-П3 | 18.06.2021 18:45:02 | 104.3 | −0.32 | −0.31% | 104.62 | 104.15 | 104.13 | 104.66 | 104.34 | 1 112 | 1 160 291 | 137
| | ОбКонФ БО1 | 18.06.2021 10:35:45 | N/A | | | 100.23 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОВК ао | 18.06.2021 18:50:03 | 69.1 | −0.8 | −1.14% | 69.9 | 69.9 | 68.5 | 70.3 | 69.6 | 80 962 | 5 634 255 | 1 773
| | ОВК Фин Б1 | 18.06.2021 18:48:14 | 80.01 | −10.99 | −12.08% | 91 | 80.02 | 80.01 | 80.02 | 80.02 | 2 | 1 200 | 2
| | ОВК Фин01 | 18.06.2021 18:50:04 | 78.53 | +0.24 | +0.31% | 78.29 | 77.65 | 77.65 | 79.62 | 77.95 | 20 | 15 590 | 10
| | ОГК-2 1P3R | 18.06.2021 18:50:00 | 89.99 | −0.42 | −0.46% | 90.41 | 88 | 88 | 89.99 | 89.49 | 4 | 3 580 | 3
| | ОГК-2 2Р01 | 18.06.2021 18:40:04 | N/A | | | 97.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОГК-2 3Р01 | 18.06.2021 09:50:11 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОГК-2 ао | 18.06.2021 18:50:03 | 0.808 | −0.016 | −1.94% | 0.824 | 0.8244 | 0.808 | 0.8279 | 0.8156 | 137 627 000 | 112 249 167 | 4 365
| | ОДК 01 | 18.06.2021 18:50:00 | 113.5 | −0.49 | −0.43% | 113.99 | 113.5 | 113.5 | 113.5 | 113.5 | 7 | 7 945 | 2
| | ОДК 02 | 18.06.2021 18:48:34 | 102.05 | −0.15 | −0.15% | 102.2 | 101.51 | 101.5 | 102.05 | 101.85 | 8 | 8 148 | 3
| | ОДК 03 | 18.06.2021 10:35:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | О'КЕЙ Б1Р2 | 18.06.2021 18:48:42 | 101.25 | −0.05 | −0.05% | 101.3 | 101.29 | 101.25 | 101.4 | 101.3 | 5 561 | 5 633 274 | 54
| | О'КЕЙ Б1Р3 | 18.06.2021 18:50:01 | 99.29 | +0.17 | +0.17% | 99.12 | 99.26 | 99 | 99.56 | 99.3 | 2 133 | 2 118 055 | 132
| | О'КЕЙ Б1Р4 | 18.06.2021 18:50:01 | 99 | +0.01 | +0.01% | 98.99 | 98.99 | 98.75 | 99 | 98.99 | 373 | 369 228 | 17
| | ОКС ао | 18.06.2021 18:50:03 | 1 090 | 0 | 0% | 1 090 | 1 080 | 1 080 | 1 090 | 1 080 | 4 | 4 330 | 3
| | ОМЗ-ап | 18.06.2021 18:48:09 | 4 175 | −15 | −0.36% | 4 190 | 4 200 | 4 175 | 4 200 | 4 190 | 2 | 8 375 | 2
| | ОмскОб20 | 18.06.2021 18:50:01 | 97.59 | +0.66 | +0.68% | 96.93 | 96.77 | 96 | 97.59 | 96.44 | 301 | 290 286 | 31
| | ОмскОб2016 | 18.06.2021 18:48:34 | 101.9 | −0.05 | −0.05% | 101.95 | 101.9 | 101.9 | 101.9 | 101.9 | 1 | 408 | 1
| | ОПИФ ОФЗ | 18.06.2021 18:45:02 | 1 016.5 | +1 | +0.10% | 1 015.5 | 1 016 | 1 016 | 1 016.5 | 1 016.5 | 2 001 | 2 034 015 | 107
| | ОПИФПервый | 18.06.2021 18:45:02 | 22 125 | 0 | 0% | 22 125 | 22 125 | 22 125 | 22 125 | 22 125 | 18 | 398 250 | 2
| | Оптима1Р01 | 18.06.2021 18:48:23 | 106.41 | −0.08 | −0.08% | 106.49 | 106.5 | 106.31 | 106.5 | 106.47 | 73 | 77 726 | 14
| | ОР 1Р1 | 18.06.2021 18:50:00 | 100.34 | −0.04 | −0.04% | 100.38 | 100.4 | 100.2 | 100.45 | 100.27 | 3 468 | 3 477 202 | 126
| | ОР 1Р2 | 18.06.2021 18:45:20 | 100.53 | +0.03 | +0.03% | 100.5 | 100.5 | 100.18 | 100.72 | 100.43 | 3 101 | 3 114 223 | 169
| | ОР 1Р3 | 18.06.2021 18:50:01 | 100.44 | −0.24 | −0.24% | 100.68 | 100.01 | 100.01 | 100.66 | 100.43 | 381 | 382 634 | 61
| | ОР 1Р4 | 18.06.2021 18:48:43 | 99.46 | −0.16 | −0.16% | 99.62 | 99.87 | 99.01 | 99.87 | 99.44 | 1 913 | 1 902 236 | 272
| | ОР ао | 18.06.2021 18:48:21 | 25.68 | −0.16 | −0.62% | 25.84 | 25.84 | 25.42 | 26 | 25.7 | 100 790 | 2 589 935 | 828
| | ОР БО-07 | 18.06.2021 12:46:10 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОргСинт ао | 18.06.2021 18:50:03 | 89 | −0.4 | −0.45% | 89.4 | 89.4 | 88.6 | 89.8 | 89.2 | 35 100 | 3 129 390 | 287
| | ОргСинт ап | 18.06.2021 18:50:03 | 31.67 | −0.43 | −1.34% | 32.1 | 32.11 | 31.5 | 32.52 | 31.91 | 126 880 | 4 048 307 | 1 071
| | Оренб35003 | 18.06.2021 18:48:34 | 112.8 | +0.2 | +0.18% | 112.6 | 113.96 | 111.24 | 113.96 | 112.8 | 1 088 | 1 227 219 | 162
| | Оренб35004 | 18.06.2021 18:40:03 | N/A | | | 104.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОРЕОЛПроек | 01.04.2021 15:33:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОрлОбл2017 | 18.06.2021 18:50:00 | 101.35 | +0.05 | +0.05% | 101.3 | 101.32 | 101.01 | 101.35 | 101.34 | 401 | 284 457 | 13
| | ОткрФКБ9 | 18.06.2021 18:40:03 | N/A | | | 87.48 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКББ02 | 18.06.2021 18:40:03 | N/A | | | 73 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКББ03 | 18.06.2021 18:40:03 | N/A | | | 74.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКББ07 | 18.06.2021 18:48:34 | 108.82 | +8.84 | +8.84% | 99.98 | 108.82 | 108.82 | 108.82 | 108.82 | 6 | 6 529 | 1
| | ОткрФКББ4 | 18.06.2021 11:01:10 | N/A | | | 115.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО1 | 18.06.2021 18:40:03 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО2 | 18.06.2021 18:40:03 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО3 | 18.06.2021 18:40:03 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО4 | 18.06.2021 18:40:04 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО5 | 18.06.2021 11:27:40 | N/A | | | 91.39 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО8 | 18.06.2021 18:40:04 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБИО9 | 18.06.2021 18:40:04 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБОП1 | 18.06.2021 16:02:35 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБОП3 | 18.06.2021 18:40:21 | N/A | | | 99.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКБОП5 | 18.06.2021 18:50:00 | 98.45 | +0.32 | +0.33% | 98.13 | 99 | 98.44 | 99 | 98.56 | 25 | 24 640 | 6
| | ОткрФКБП07 | 18.06.2021 18:48:43 | 96.9 | +0.1 | +0.10% | 96.8 | 97.09 | 96.73 | 97.09 | 96.81 | 2 236 | 2 164 591 | 17
| | ОткрФКБП08 | 18.06.2021 18:50:01 | 100.3 | −0.25 | −0.25% | 100.55 | 100.3 | 100.2 | 100.3 | 100.21 | 5 401 | 5 412 203 | 4
| | ОткрФКБП6 | 18.06.2021 18:50:01 | 98.59 | −0.2 | −0.20% | 98.79 | 98.85 | 98.59 | 98.85 | 98.6 | 2 163 | 2 132 741 | 7
| | ОткрФКБПБ1 | 18.06.2021 18:31:23 | N/A | | | 100.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКИО12 | 18.06.2021 13:16:19 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКИОП1 | 18.06.2021 18:48:42 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОткрФКИОП2 | 18.06.2021 18:40:04 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОФЗ 24020 | 18.06.2021 18:50:03 | 100 | +0.04 | +0.04% | 99.96 | 100.1 | 99.738 | 100.1 | 99.949 | 22 419 | 22 407 575 | 78
| | ОФЗ 24021 | 18.06.2021 18:48:08 | 99.3 | −0.148 | −0.15% | 99.448 | 99.537 | 99.103 | 99.548 | 99.32 | 377 807 | 375 236 693 | 265
| | ОФЗ 25083 | 18.06.2021 18:50:03 | 100.54 | +0.022 | +0.02% | 100.518 | 100.6 | 100.493 | 100.6 | 100.537 | 1 072 811 | 1 078 566 892 | 770
| | ОФЗ 25084 | 18.06.2021 18:50:03 | 97.543 | +0.093 | +0.10% | 97.45 | 97.54 | 97.386 | 97.609 | 97.544 | 25 915 | 25 286 219 | 417
| | ОФЗ 26207 | 18.06.2021 18:48:34 | 106.153 | +0.053 | +0.05% | 106.1 | 106.1 | 106.049 | 106.399 | 106.202 | 378 294 | 401 761 274 | 296
| | ОФЗ 26209 | 18.06.2021 18:50:03 | 101.479 | +0.018 | +0.02% | 101.461 | 101.537 | 101.326 | 101.7 | 101.485 | 556 166 | 564 423 317 | 554
| | ОФЗ 26211 | 18.06.2021 18:48:43 | 100.999 | +0.1 | +0.10% | 100.899 | 101.195 | 100.892 | 101.195 | 100.906 | 1 810 | 1 828 061 | 287
| | ОФЗ 26212 | 18.06.2021 18:50:03 | 101.27 | +0.273 | +0.27% | 100.997 | 101.496 | 100.919 | 101.5 | 101.157 | 19 509 | 19 734 184 | 322
| | ОФЗ 26215 | 18.06.2021 18:48:30 | 101 | +0.082 | +0.08% | 100.918 | 101.199 | 100.75 | 101.199 | 101.013 | 525 990 | 531 235 849 | 253
| | ОФЗ 26217 | 18.06.2021 18:50:03 | 100.284 | −0.011 | −0.01% | 100.295 | 100.31 | 100.243 | 100.31 | 100.284 | 658 406 | 660 274 428 | 849
| | ОФЗ 26218 | 18.06.2021 18:48:09 | 110.898 | +0.598 | +0.54% | 110.3 | 110.329 | 110.106 | 110.899 | 110.772 | 143 123 | 158 469 062 | 227
| | ОФЗ 26219 | 18.06.2021 18:50:03 | 104.248 | +0.199 | +0.19% | 104.049 | 103.5 | 103.5 | 104.283 | 104.108 | 533 097 | 554 702 245 | 190
| | ОФЗ 26220 | 18.06.2021 18:48:30 | 101.459 | −0.011 | −0.01% | 101.47 | 101.796 | 101.395 | 101.8 | 101.721 | 84 023 | 85 469 203 | 360
| | ОФЗ 26221 | 18.06.2021 18:50:03 | 105.55 | +0.462 | +0.44% | 105.088 | 105.086 | 104.601 | 105.55 | 105.32 | 230 912 | 243 396 992 | 270
| | ОФЗ 26222 | 18.06.2021 18:50:03 | 101.242 | +0.182 | +0.18% | 101.06 | 101.366 | 101.062 | 101.369 | 101.16 | 852 345 | 862 234 118 | 199
| | ОФЗ 26223 | 18.06.2021 18:50:03 | 99.948 | +0.151 | +0.15% | 99.797 | 100.019 | 99.801 | 100.145 | 99.851 | 6 418 | 6 413 055 | 406
| | ОФЗ 26224 | 18.06.2021 18:50:03 | 100.009 | +0.062 | +0.06% | 99.947 | 100.1 | 99.947 | 100.248 | 100.051 | 11 653 | 11 659 762 | 276
| | ОФЗ 26225 | 18.06.2021 18:48:43 | 101.852 | +0.352 | +0.35% | 101.5 | 101.104 | 101.101 | 101.95 | 101.859 | 2 135 242 | 2 174 653 777 | 360
| | ОФЗ 26226 | 18.06.2021 18:50:03 | 105.099 | +0.208 | +0.20% | 104.891 | 105.1 | 104.604 | 105.297 | 105.05 | 405 549 | 426 230 879 | 212
| | ОФЗ 26227 | 18.06.2021 18:50:03 | 102.05 | +0.1 | +0.10% | 101.95 | 102.164 | 101.795 | 102.301 | 101.979 | 96 410 | 98 484 163 | 288
| | ОФЗ 26228 | 18.06.2021 18:48:43 | 104.899 | +0.27 | +0.26% | 104.629 | 104.7 | 104.184 | 105 | 104.861 | 17 541 | 18 374 990 | 299
| | ОФЗ 26229 | 18.06.2021 18:48:20 | 101.62 | +0.141 | +0.14% | 101.479 | 101.499 | 101.182 | 101.648 | 101.501 | 202 374 | 205 410 798 | 100
| | ОФЗ 26230 | 18.06.2021 18:45:12 | 106.404 | +0.48 | +0.45% | 105.924 | 106.205 | 105.61 | 106.696 | 106.419 | 1 043 095 | 1 110 566 765 | 370
| | ОФЗ 26231 | 18.06.2021 12:16:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОФЗ 26232 | 18.06.2021 18:48:31 | 95.999 | +0.063 | +0.07% | 95.936 | 95.604 | 95.604 | 96.28 | 95.957 | 1 090 487 | 1 046 424 187 | 162
| | ОФЗ 26233 | 18.06.2021 18:48:45 | 91.67 | +0.37 | +0.41% | 91.3 | 91.3 | 90.86 | 91.797 | 91.649 | 240 134 | 219 935 076 | 887
| | ОФЗ 26234 | 18.06.2021 18:50:03 | 92.1 | +0.11 | +0.12% | 91.99 | 91.99 | 91.803 | 92.348 | 92.201 | 223 185 | 205 755 101 | 179
| | ОФЗ 26235 | 18.06.2021 18:48:15 | 92.251 | +0.25 | +0.27% | 92.001 | 92.09 | 91.771 | 92.599 | 92.446 | 750 448 | 693 250 079 | 270
| | ОФЗ 26236 | 18.06.2021 18:48:53 | 93.88 | +0.38 | +0.41% | 93.5 | 93.5 | 93.5 | 93.891 | 93.841 | 549 | 515 185 | 22
| | ОФЗ 26239 | 18.06.2021 18:50:03 | 98.7 | +0.3 | +0.30% | 98.4 | 98.739 | 98.599 | 99 | 98.814 | 2 258 982 | 2 232 183 798 | 77
| | ОФЗ 29006 | 18.06.2021 18:50:03 | 101.34 | +0.032 | +0.03% | 101.308 | 101.349 | 101.226 | 101.349 | 101.324 | 30 480 | 30 883 531 | 118
| | ОФЗ 29007 | 18.06.2021 18:50:03 | 102.679 | +0.088 | +0.09% | 102.591 | 102.8 | 102.551 | 102.9 | 102.659 | 1 645 | 1 688 743 | 46
| | ОФЗ 29008 | 18.06.2021 18:50:03 | 104.454 | +0.003 | 0% | 104.451 | 104.451 | 104.451 | 104.699 | 104.516 | 1 602 | 1 674 345 | 25
| | ОФЗ 29009 | 18.06.2021 18:50:03 | 106.607 | +0.208 | +0.20% | 106.399 | 106.5 | 106.034 | 106.638 | 106.438 | 764 | 813 187 | 85
| | ОФЗ 29010 | 18.06.2021 18:50:03 | 108.808 | +0.108 | +0.10% | 108.7 | 108.401 | 108.401 | 108.808 | 108.789 | 1 023 | 1 112 916 | 60
| | ОФЗ 29012 | 18.06.2021 18:50:03 | 98.99 | +0.043 | +0.04% | 98.947 | 98.817 | 98.8 | 99.003 | 98.983 | 226 722 | 224 416 995 | 326
| | ОФЗ 29013 | 18.06.2021 18:48:19 | 98.359 | −0.091 | −0.09% | 98.45 | 97.401 | 97.401 | 98.449 | 98.217 | 25 264 | 24 813 500 | 20
| | ОФЗ 29014 | 18.06.2021 18:48:22 | 99.04 | −0.01 | −0.01% | 99.05 | 99.449 | 99.029 | 99.449 | 99.048 | 2 869 | 2 841 673 | 8
| | ОФЗ 29015 | 18.06.2021 18:48:08 | 98.65 | −0.13 | −0.13% | 98.78 | 98.65 | 98.65 | 98.65 | 98.65 | 1 292 | 1 274 558 | 1
| | ОФЗ 29016 | 18.06.2021 18:50:03 | 98.95 | +0.1 | +0.10% | 98.85 | 98.95 | 98.95 | 98.95 | 98.95 | 2 | 1 979 | 2
| | ОФЗ 29017 | 18.06.2021 18:50:03 | 98.15 | 0 | 0% | 98.15 | 98.2 | 98 | 99.2 | 98.172 | 43 | 42 214 | 9
| | ОФЗ 29018 | 18.06.2021 18:50:03 | 98.27 | +0.22 | +0.22% | 98.05 | 98.298 | 98.05 | 98.298 | 98.153 | 9 | 8 834 | 7
| | ОФЗ 29019 | 18.06.2021 18:48:27 | 98.26 | −0.429 | −0.43% | 98.689 | 98.26 | 98.26 | 98.26 | 98.26 | 10 | 9 826 | 1
| | ОФЗ 29020 | 18.06.2021 18:48:21 | 98.45 | −0.1 | −0.10% | 98.55 | 98.45 | 98.45 | 98.45 | 98.45 | 73 | 71 869 | 1
| | ОФЗ 46011 | 18.06.2021 18:48:27 | N/A | | | 139 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ОФЗ 46012 | 18.06.2021 18:48:43 | 104.999 | +0.999 | +0.96% | 104 | 103 | 103 | 104.999 | 104 | 2 | 1 976 | 2
| | ОФЗ 46018 | 18.06.2021 18:50:03 | 100.445 | −0.006 | −0.01% | 100.451 | 100.802 | 100.178 | 100.802 | 100.449 | 173 | 69 510 | 15
| | ОФЗ 46020 | 18.06.2021 18:48:25 | 97.958 | +0.18 | +0.18% | 97.778 | 97.341 | 97.341 | 98.3 | 97.799 | 1 197 | 1 170 653 | 83
| | ОФЗ 46022 | 18.06.2021 18:50:03 | 99.417 | +0.177 | +0.18% | 99.24 | 99.1 | 99.1 | 99.48 | 99.159 | 274 | 271 696 | 34
| | ОФЗ 46023 | 18.06.2021 18:50:03 | 105 | −3 | −2.78% | 108 | 104.701 | 104.701 | 105 | 104.837 | 11 | 5 766 | 4
| | ОФЗ 52001 | 18.06.2021 18:50:03 | 101.1 | 0 | 0% | 101.1 | 100.812 | 100.812 | 101.189 | 101.092 | 24 026 | 31 598 622 | 55
| | ОФЗ 52002 | 18.06.2021 18:50:03 | 98.55 | −0.125 | −0.13% | 98.675 | 98.998 | 98.499 | 98.998 | 98.559 | 213 940 | 242 576 076 | 97
| | ОФЗ 52003 | 18.06.2021 18:50:03 | 98.399 | −0.101 | −0.10% | 98.5 | 98.894 | 98.271 | 98.894 | 98.351 | 303 458 | 312 141 747 | 227
| | ОхтаГр БП0 | 18.06.2021 18:50:01 | 102.35 | −0.66 | −0.64% | 103.01 | 103.26 | 102.35 | 104.01 | 103.59 | 1 410 | 1 460 688 | 40
| | ПавлАвт ао | 18.06.2021 18:48:28 | 7 100 | −60 | −0.84% | 7 160 | 7 120 | 7 020 | 7 120 | 7 100 | 18 | 127 640 | 14
| | ПАОДжиТиЭл | 18.06.2021 18:50:03 | 0.0604 | +0.0004 | +0.67% | 0.06 | 0.06 | 0.059 | 0.0654 | 0.0617 | 67 304 000 | 4 154 573 | 1 727
| | ПАРУС-ОЗН | 18.06.2021 18:45:02 | 6 304 | +3 | +0.05% | 6 301 | 6 304 | 6 304 | 6 304 | 6 304 | 346 | 2 181 184 | 2
| | ПервыйИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ БП1 | 18.06.2021 18:02:07 | N/A | | | 34.26 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ БП2 | 18.06.2021 18:40:03 | N/A | | | 37.47 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ БП5 | 18.06.2021 18:40:03 | N/A | | | 49.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВ С01 | 18.06.2021 18:40:03 | 13 | 0 | 0% | 13 | 13 | 13 | 13 | 13 | 500 | 21 385 | 2
| | ПЕРЕСВЕТБ2 | 18.06.2021 18:02:23 | N/A | | | 49.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЕРЕСВЕТБ3 | 18.06.2021 18:40:03 | 37.84 | +0.57 | +1.53% | 37.27 | 37.84 | 37.84 | 37.84 | 37.84 | 1 | 378 | 1
| | ПермьЭнСб | 18.06.2021 18:50:03 | 201.7 | −6.3 | −3.03% | 208 | 209.1 | 199 | 209.1 | 203.1 | 16 070 | 3 263 306 | 383
| | ПермьЭнС-п | 18.06.2021 18:50:03 | 186.4 | 0 | 0% | 186.4 | 188.2 | 184 | 191 | 187.6 | 26 670 | 5 002 954 | 419
| | ПИК ао | 18.06.2021 23:50:00 | 1 092.9 | +11.8 | +1.09% | 1 081.1 | 1 075 | 1 067.4 | 1 100.4 | 1 083.5 | 130 374 | 141 259 543 | 7 566
| | ПИК БО-7 | 18.06.2021 18:48:34 | 101.46 | −0.12 | −0.12% | 101.58 | 100.99 | 100.5 | 101.5 | 100.99 | 6 600 | 6 665 540 | 59
| | ПИК БО-П01 | 18.06.2021 18:50:00 | 99.54 | +0.03 | +0.03% | 99.51 | 99.75 | 99.54 | 99.8 | 99.7 | 8 060 | 8 035 988 | 152
| | ПИК БО-П02 | 18.06.2021 18:48:34 | 102.1 | +0.1 | +0.10% | 102 | 101.42 | 101.42 | 102.2 | 102.14 | 1 762 | 647 907 | 96
| | ПИК БО-П03 | 18.06.2021 18:48:34 | 103.89 | +0.17 | +0.16% | 103.72 | 103.72 | 103.7 | 103.97 | 103.89 | 1 416 | 1 471 139 | 128
| | ПИК БО-П04 | 18.06.2021 18:50:00 | 100 | −4.07 | −3.91% | 104.07 | 95.07 | 95.07 | 109.99 | 102.23 | 5 | 5 112 | 5
| | ПИК БО-П06 | 18.06.2021 18:50:00 | 100.05 | +0.01 | +0.01% | 100.04 | 99.52 | 99.52 | 100.05 | 100.03 | 37 | 37 011 | 5
| | ПИК БО-П07 | 18.06.2021 18:50:00 | 100 | −0.04 | −0.04% | 100.04 | 100.03 | 99.95 | 100.03 | 100 | 7 239 | 7 239 118 | 64
| | ПИК К 1P1 | 18.06.2021 18:40:03 | N/A | | | 99.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИК К 1P2 | 18.06.2021 18:50:01 | 100.79 | +0.19 | +0.19% | 100.6 | 100.97 | 100.3 | 100.97 | 100.56 | 8 004 | 8 048 769 | 461
| | ПИК К 1P3 | 18.06.2021 18:50:01 | 99.61 | +0.11 | +0.11% | 99.5 | 99.69 | 99.24 | 99.69 | 99.6 | 4 274 | 4 255 224 | 110
| | Пионер 1P4 | 18.06.2021 18:50:01 | 101.65 | −0.11 | −0.11% | 101.76 | 101.78 | 101.4 | 101.78 | 101.64 | 6 223 | 6 314 954 | 163
| | Пионер 1P5 | 18.06.2021 18:50:01 | 99.69 | −0.01 | −0.01% | 99.7 | 99.59 | 99.59 | 99.74 | 99.69 | 15 300 | 15 252 728 | 218
| | ПионЛизБП1 | 18.06.2021 18:48:34 | 103.08 | +0.4 | +0.39% | 102.68 | 103.65 | 103 | 103.75 | 103.3 | 324 | 334 706 | 29
| | ПионЛизБП2 | 18.06.2021 18:50:00 | 99.14 | +0.28 | +0.28% | 98.86 | 98.42 | 98.42 | 99.25 | 98.79 | 390 | 385 295 | 75
| | ПионЛизБП3 | 18.06.2021 18:50:01 | 96.62 | +0.15 | +0.16% | 96.47 | 96.69 | 96.4 | 96.8 | 96.49 | 799 | 770 947 | 104
| | ПионЛизБП4 | 18.06.2021 18:48:43 | 100 | 0 | 0% | 100 | 100.01 | 99.98 | 100.01 | 100 | 759 | 758 966 | 42
| | ПИФ АТРИУМ | 18.06.2021 18:45:02 | 1 500 | +90 | +6.38% | 1 410 | 1 500 | 1 500 | 1 500 | 1 500 | 170 | 255 000 | 1
| | ПИФ КОНСЕР | 18.06.2021 16:52:10 | N/A | | | 1 900 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФ РВМ | 17.06.2021 12:01:30 | N/A | | | 200 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФ РосАкц | 26.05.2021 14:54:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФ РубОбл | 18.06.2021 18:45:02 | 1 800 | 0 | 0% | 1 800 | 1 778 | 1 778 | 1 800 | 1 790 | 12 | 21 490 | 3
| | ПИФАльфаАП | 18.06.2021 18:45:02 | 297 840 | −1 640 | −0.55% | 299 480 | 297 840 | 297 840 | 297 840 | 297 840 | 1 | 297 840 | 1
| | ПИФАльфАП2 | 18.06.2021 18:45:02 | 300 100 | −900 | −0.30% | 301 000 | 300 100 | 300 100 | 300 100 | 300 100 | 2 | 600 200 | 1
| | ПИФАпрелев | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФВариант | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФГорки-2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФГФКПрКр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФДомПром | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФЕврообл | 04.06.2021 15:21:30 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФЖилПрог | 09.06.2021 10:00:15 | N/A | | | 1 830 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФИвПром | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФКап21в | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФКапИнвб | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФКапит.2 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФКоммИнв | 18.05.2021 17:03:30 | N/A | | | 1 835 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФКредит1 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФМскПром | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФНевский | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФОбГород | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФОдинцПр | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФПервЗем | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФПерПрК | 09.06.2021 10:03:53 | N/A | | | 2 054 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФПятЗем | 19.06.2020 | N/A | | | 10 800 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФРВМ ДН | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПИФРВМКап | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФРВМ-Лог | 10.06.2021 12:22:57 | N/A | | | 950 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФРусТрнз | 03.07.2020 10:18:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФСбер-КН | 18.06.2021 18:45:02 | 155 | +3 | +1.97% | 152 | 155 | 155 | 155 | 155 | 10 | 1 550 | 1
| | ПИФсубEURO | 18.06.2021 18:45:02 | 9 727 | −21 | −0.22% | 9 748 | 9 727 | 9 727 | 9 727 | 9 806 | 51 | 496 077 | 1
| | ПИФСубРуб | 18.06.2021 18:45:02 | 10 068 | +4 | +0.04% | 10 064 | 10 068 | 10 068 | 10 068 | 10 068 | 2 227 | 22 421 436 | 6
| | ПИФТретЗем | 19.06.2020 | N/A | | | 11 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФТФГСпек | 25.05.2021 14:58:43 | N/A | | | 775 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФУрлНед1 | 11.01.2021 18:14:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФЧетвЗем | 19.06.2020 | N/A | | | 20 300 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПИФЮгра | 19.06.2020 | N/A | | | 11 777 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПКБ 1Р-01 | 18.06.2021 18:48:42 | 103.6 | −0.02 | −0.02% | 103.62 | 103.64 | 103.48 | 103.67 | 103.57 | 12 311 | 12 750 007 | 81
| | ПКБ БО-01 | 18.06.2021 18:48:34 | 101.32 | −0.01 | −0.01% | 101.33 | 101.31 | 101.28 | 101.33 | 101.3 | 3 582 | 725 721 | 35
| | ПКТ 01 | 18.06.2021 18:50:00 | 89.65 | −0.06 | −0.07% | 89.71 | 88.02 | 87.99 | 90.38 | 88.89 | 275 | 244 452 | 51
| | ПКТ 02 | 18.06.2021 18:50:00 | 68.77 | +0.77 | +1.13% | 68 | 68.77 | 68.77 | 68.77 | 68.77 | 1 | 688 | 1
| | ПКТ 03 | 18.06.2021 18:50:00 | 93 | 0 | 0% | 93 | 93 | 93 | 93 | 93 | 1 | 930 | 1
| | ПНППК 1P01 | 18.06.2021 18:48:42 | N/A | | | 104.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПозТех-1Р1 | 18.06.2021 18:50:01 | 103.25 | 0 | 0% | 103.25 | 103.53 | 103.25 | 103.53 | 103.31 | 829 | 856 457 | 37
| | ПолиплБ03 | 18.06.2021 18:48:34 | 100 | +0.55 | +0.55% | 99.45 | 99.42 | 99.42 | 100.59 | 100.44 | 103 | 103 451 | 8
| | ПолиплП1Б1 | 18.06.2021 18:48:34 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Полюс | 18.06.2021 23:50:00 | 14 514.5 | +64.5 | +0.45% | 14 450 | 14 490 | 14 422.5 | 14 697 | 14 537 | 168 943 | 2 455 917 163 | 15 424
| | Полюс Б1P1 | 18.06.2021 18:50:01 | 101.21 | +0.51 | +0.51% | 100.7 | 100.13 | 100.09 | 101.22 | 100.25 | 85 | 85 594 | 36
| | ПолюсБ1 | 18.06.2021 18:50:00 | 100.7 | +0.1 | +0.10% | 100.6 | 100.69 | 100.69 | 100.7 | 100.7 | 28 | 28 196 | 5
| | ПолюсБ2 | 18.06.2021 18:50:00 | 100.68 | +0.33 | +0.33% | 100.35 | 100.7 | 100.32 | 100.7 | 100.37 | 36 | 36 133 | 12
| | ПолюсБ3 | 18.06.2021 18:50:00 | 100.68 | +0.36 | +0.36% | 100.32 | 100.7 | 100.3 | 100.7 | 100.66 | 34 | 34 223 | 7
| | ПочтаР1P10 | 18.06.2021 18:48:42 | 96 | +0.5 | +0.52% | 95.5 | 96 | 96 | 96 | 96 | 500 | 480 000 | 4
| | ПочтаРБ1P1 | 18.06.2021 10:36:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРБ1P2 | 18.06.2021 18:50:00 | 99.78 | +0.17 | +0.17% | 99.61 | 99.26 | 99.26 | 99.78 | 99.3 | 44 | 43 692 | 21
| | ПочтаРБ1P3 | 18.06.2021 18:48:34 | 98.6 | +0.88 | +0.90% | 97.72 | 97.75 | 97.75 | 98.6 | 98.17 | 97 | 95 226 | 2
| | ПочтаРБ1P4 | 18.06.2021 18:40:03 | N/A | | | 100.81 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРБ1P5 | 18.06.2021 18:48:34 | 101.96 | +0.05 | +0.05% | 101.91 | 101.9 | 101.42 | 101.96 | 101.83 | 5 | 5 091 | 5
| | ПочтаРБ1P6 | 18.06.2021 18:48:42 | N/A | | | 101.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРБ1P7 | 18.06.2021 18:48:42 | N/A | | | 100.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРБ1P8 | 18.06.2021 18:48:42 | N/A | | | 101.42 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРБ1P9 | 18.06.2021 10:36:37 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ1 | 18.06.2021 10:36:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ2 | 18.06.2021 18:40:03 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ3 | 18.06.2021 18:40:03 | N/A | | | 100.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПочтаРосБ4 | 18.06.2021 18:40:03 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПравоурмБ1 | 18.06.2021 18:40:03 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Прайм Недв | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ПрГарант 2 | 14.06.2021 13:50:54 | N/A | | | 94.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПрГрад Б01 | 18.06.2021 10:36:20 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Приморье | 18.06.2021 18:47:46 | 51 400 | +4 400 | +9.36% | 47 000 | 47 600 | 47 000 | 65 000 | 52 600 | 250 | 13 164 800 | 211
| | ПР-Лиз 1P1 | 18.06.2021 18:50:00 | 100.3 | +0.2 | +0.20% | 100.1 | 100.2 | 100.2 | 100.3 | 100.21 | 242 | 242 498 | 7
| | ПР-Лиз 1P2 | 18.06.2021 18:50:00 | 101.09 | −0.25 | −0.25% | 101.34 | 101.29 | 100.81 | 101.29 | 101.01 | 85 | 85 856 | 12
| | ПР-Лиз 1P3 | 18.06.2021 18:50:00 | 102 | +0.41 | +0.40% | 101.59 | 102.01 | 101.5 | 102.01 | 101.82 | 1 340 | 1 364 375 | 59
| | ПР-Лиз 2P1 | 18.06.2021 18:50:01 | 100.39 | −0.01 | −0.01% | 100.4 | 100.45 | 100.25 | 100.48 | 100.34 | 1 108 | 1 111 804 | 142
| | Продкорп01 | 18.06.2021 18:50:01 | 102.48 | +0.62 | +0.61% | 101.86 | 101.06 | 101.06 | 102.53 | 101.43 | 89 | 90 273 | 15
| | Промкап 02 | 18.06.2021 14:38:53 | N/A | | | 93.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Промсвб-15 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | Промсвб-16 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | Промсвб3 | 18.06.2021 10:36:16 | N/A | | | 103.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Промсвб3P1 | 18.06.2021 18:48:42 | 99.59 | +0.07 | +0.07% | 99.52 | 99.64 | 98.95 | 99.64 | 99.49 | 218 | 216 884 | 21
| | Промсвб3P3 | 18.06.2021 18:48:42 | N/A | | | 98.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Промсвб4 | 18.06.2021 10:42:57 | N/A | | | 107.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Промсвб5 | 18.06.2021 10:36:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПропфинБО1 | 18.06.2021 18:40:08 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПрУдмР08 | 18.06.2021 10:39:50 | N/A | | | 101.63 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПСБ 3P-04 | 18.06.2021 18:50:01 | 97.94 | +0.44 | +0.45% | 97.5 | 97.94 | 97.94 | 97.94 | 97.94 | 3 | 2 938 | 1
| | ПСБ 3P-05 | 18.06.2021 18:50:01 | 100.1 | 0 | 0% | 100.1 | 99.6 | 99.6 | 100.15 | 100.08 | 305 | 305 245 | 12
| | ПСБ FIX3P1 | 18.06.2021 10:36:40 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ПЮДМ БО-П1 | 18.06.2021 18:48:14 | 101.5 | −0.7 | −0.68% | 102.2 | 101.6 | 100.93 | 101.7 | 101.22 | 9 | 455 495 | 7
| | ПЮДМ БО-П2 | 18.06.2021 18:48:23 | 104.5 | −0.14 | −0.13% | 104.64 | 105.19 | 104.5 | 105.48 | 105.14 | 51 | 536 217 | 23
| | Райфб БР01 | 18.06.2021 18:40:04 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Райфб БР02 | 18.06.2021 10:46:51 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Распадская | 18.06.2021 18:50:03 | 240.46 | +4.22 | +1.79% | 236.24 | 235.02 | 230.6 | 240.46 | 236.9 | 1 099 760 | 260 535 094 | 3 253
| | РБК ао | 18.06.2021 18:50:03 | 3.704 | −0.032 | −0.86% | 3.736 | 3.736 | 3.68 | 3.736 | 3.7 | 95 500 | 353 272 | 102
| | РВК-Ин1Р01 | 18.06.2021 18:50:01 | 97.52 | 0 | 0% | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 672 | 655 334 | 2
| | РВМ Мон-ип | 17.05.2021 11:22:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РВММегаплс | 19.06.2020 | N/A | | | 284 090 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РВМСтНедв1 | 19.06.2020 | N/A | | | 189 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РГ Лиз 01 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РГС СК ао | 18.06.2021 18:50:03 | 0.221 | +0.002 | +0.91% | 0.219 | 0.2222 | 0.2154 | 0.2266 | 0.2216 | 5 131 000 | 1 136 644 | 290
| | РДБанк ао | 18.06.2021 18:50:03 | 228 | 0 | 0% | 228 | 226 | 226 | 228 | 226 | 560 | 126 880 | 20
| | РегПрод1Р1 | 18.06.2021 18:50:01 | 102.99 | −0.69 | −0.67% | 103.68 | 101.87 | 101.87 | 102.99 | 102.43 | 4 | 4 097 | 4
| | РедСофт2P1 | 18.06.2021 18:50:04 | 105.98 | +0.23 | +0.22% | 105.75 | 105.37 | 105.36 | 106 | 105.8 | 445 | 470 798 | 34
| | РедСофт2P2 | 18.06.2021 18:50:01 | 101.56 | +0.14 | +0.14% | 101.42 | 101.45 | 101.05 | 101.66 | 101.39 | 430 | 435 993 | 71
| | РенКредБО4 | 18.06.2021 18:48:43 | 99.56 | −0.14 | −0.14% | 99.7 | 99.69 | 99.03 | 99.7 | 99.28 | 314 | 311 755 | 22
| | РенКредБО6 | 18.06.2021 18:50:01 | 98.43 | −0.07 | −0.07% | 98.5 | 98.49 | 97.76 | 98.49 | 97.93 | 291 | 284 986 | 35
| | РенСтр1P1 | 18.06.2021 18:50:01 | 100.23 | −0.1 | −0.10% | 100.33 | 100.23 | 100.21 | 100.37 | 100.25 | 3 038 | 3 045 596 | 51
| | Рент.Недв. | 14.04.2021 10:14:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛиБП14 | 18.06.2021 18:26:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛиБП15 | 18.06.2021 17:24:54 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ01 | 18.06.2021 18:40:03 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ03 | 18.06.2021 10:36:33 | N/A | | | 105.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ04 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЕСОЛизБ05 | 18.06.2021 18:48:34 | 102.1 | +1.55 | +1.54% | 100.55 | 102.1 | 102.1 | 102.1 | 102.1 | 1 | 1 021 | 1
| | РЕСОЛизБП1 | 18.06.2021 18:50:01 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 9 | 9 000 | 1
| | РЕСОЛизБП2 | 18.06.2021 18:50:00 | 101.5 | −0.2 | −0.20% | 101.7 | 101.75 | 101.5 | 101.75 | 101.6 | 293 | 297 666 | 10
| | РЕСОЛизБП3 | 18.06.2021 18:50:01 | 99.94 | −0.16 | −0.16% | 100.1 | 100.1 | 99.54 | 100.31 | 99.91 | 92 | 91 913 | 18
| | РЕСОЛизБП6 | 18.06.2021 18:50:00 | 102.38 | −0.18 | −0.18% | 102.56 | 102.62 | 102.2 | 102.62 | 102.36 | 227 | 232 356 | 40
| | РЕСОЛизБП7 | 18.06.2021 18:50:01 | 102.39 | +0.19 | +0.19% | 102.2 | 102.19 | 101.61 | 102.39 | 102.25 | 158 | 161 554 | 28
| | РЕСОЛизБП8 | 18.06.2021 18:50:01 | 97.8 | +0.68 | +0.70% | 97.12 | 97.2 | 97 | 97.8 | 97.04 | 743 | 721 010 | 19
| | реСторБ1Р1 | 18.06.2021 18:50:01 | 100.25 | +0.22 | +0.22% | 100.03 | 100.24 | 100.23 | 100.25 | 100.14 | 2 596 | 2 602 346 | 73
| | РЖД 1Б-01 | 18.06.2021 18:40:04 | N/A | | | 97.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-02 | 18.06.2021 18:48:42 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-03 | 18.06.2021 10:06:15 | N/A | | | 99.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-04 | 18.06.2021 10:01:45 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-05 | 18.06.2021 18:48:43 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-06 | 31.03.2021 11:58:44 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-07 | 24.12.2020 10:12:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Б-08 | 18.06.2021 09:53:26 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-05R | 18.06.2021 18:50:00 | 100 | −0.35 | −0.35% | 100.35 | 100.18 | 99.83 | 100.18 | 99.95 | 104 | 103 943 | 20
| | РЖД 1Р-06R | 18.06.2021 18:48:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-07R | 18.06.2021 18:50:00 | 100.19 | −0.05 | −0.05% | 100.24 | 101.17 | 100.19 | 101.17 | 100.24 | 20 | 20 048 | 2
| | РЖД 1Р-08R | 18.06.2021 18:50:00 | 100.51 | 0 | 0% | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 1 | 1 005 | 1
| | РЖД 1Р-09R | 18.06.2021 17:34:13 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-10R | 18.06.2021 18:48:34 | 102.16 | +0.16 | +0.16% | 102 | 101.67 | 101.67 | 102.49 | 102.06 | 103 | 105 127 | 15
| | РЖД 1Р-11R | 18.06.2021 18:31:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-12R | 18.06.2021 18:50:00 | 106.63 | +0.13 | +0.12% | 106.5 | 110.21 | 106.62 | 110.21 | 107.63 | 12 | 12 916 | 5
| | РЖД 1Р-13R | 18.06.2021 18:50:00 | 113.5 | +0.11 | +0.10% | 113.39 | 113.49 | 111.81 | 113.5 | 113.47 | 73 | 82 835 | 10
| | РЖД 1Р-14R | 18.06.2021 18:50:00 | 111.95 | +0.23 | +0.21% | 111.72 | 111.07 | 111.07 | 111.95 | 111.72 | 90 | 100 548 | 27
| | РЖД 1Р-15R | 18.06.2021 10:36:36 | N/A | | | 107.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-16R | 18.06.2021 18:50:00 | 104.15 | 0 | 0% | 104.15 | 104.8 | 102.63 | 104.8 | 103.9 | 188 | 195 338 | 44
| | РЖД 1Р-17R | 18.06.2021 18:50:01 | 99.35 | +0.44 | +0.44% | 98.91 | 99.65 | 99.06 | 99.65 | 99.57 | 1 940 | 1 931 634 | 34
| | РЖД 1Р-18R | 18.06.2021 18:48:42 | 100.5 | 0 | 0% | 100.5 | 100.5 | 100.45 | 100.5 | 100.47 | 3 122 | 3 136 599 | 12
| | РЖД 1Р-19R | 18.06.2021 10:36:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 1Р-20R | 18.06.2021 18:50:01 | 99.99 | −0.29 | −0.29% | 100.28 | 100.02 | 99.36 | 100.85 | 100.08 | 1 456 | 1 457 128 | 214
| | РЖД 1Р-21R | 18.06.2021 18:50:01 | 97.44 | +0.04 | +0.04% | 97.4 | 98.56 | 97.03 | 98.56 | 97.38 | 1 004 | 977 653 | 139
| | РЖД 1Р-22R | 18.06.2021 10:36:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД 36 обл | 18.06.2021 10:36:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД Б01P1R | 18.06.2021 18:50:00 | 103.03 | +0.02 | +0.02% | 103.01 | 103.02 | 102.81 | 103.28 | 102.95 | 655 | 674 330 | 32
| | РЖД Б01P2R | 18.06.2021 18:48:34 | 104.73 | −0.51 | −0.48% | 105.24 | 105 | 104.51 | 105 | 104.9 | 55 | 57 695 | 17
| | РЖД Б01P3R | 18.06.2021 18:40:03 | N/A | | | 105.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД Б01P4R | 18.06.2021 18:48:34 | 103.49 | −0.98 | −0.94% | 104.47 | 102.03 | 102 | 103.49 | 102.65 | 14 | 14 296 | 6
| | РЖД БО-02 | 18.06.2021 18:50:00 | 100.2 | +0.1 | +0.10% | 100.1 | 100.2 | 100.1 | 100.2 | 100.12 | 123 | 123 146 | 4
| | РЖД БО-05 | 18.06.2021 10:36:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-07 | 18.06.2021 18:48:34 | 100.38 | +0.01 | +0.01% | 100.37 | 100.38 | 100.38 | 100.38 | 100.38 | 50 | 50 190 | 1
| | РЖД БО-09 | 18.06.2021 10:37:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-10 | 18.06.2021 10:37:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-11 | 18.06.2021 10:37:01 | N/A | | | 102.75 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-12 | 18.06.2021 10:37:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-13 | 18.06.2021 10:37:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-14 | 18.06.2021 10:37:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-15 | 18.06.2021 10:37:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-16 | 18.06.2021 10:37:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-17 | 18.06.2021 18:48:34 | N/A | | | 118.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-18 | 18.06.2021 10:37:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД БО-19 | 18.06.2021 10:37:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-19 обл | 18.06.2021 18:50:00 | 102.4 | 0 | 0% | 102.4 | 102.39 | 102.36 | 102.4 | 102.4 | 177 | 181 247 | 15
| | РЖД-23 обл | 18.06.2021 18:50:00 | 102.79 | +0.26 | +0.25% | 102.53 | 102.69 | 102.5 | 102.8 | 102.73 | 68 | 69 853 | 32
| | РЖД-28 обл | 18.06.2021 18:50:00 | 99.62 | −0.01 | −0.01% | 99.63 | 99.63 | 99.62 | 99.63 | 99.63 | 2 | 1 993 | 2
| | РЖД-30 обл | 18.06.2021 18:48:34 | 98.29 | +0.1 | +0.10% | 98.19 | 98.29 | 98.29 | 98.29 | 98.29 | 10 000 | 9 829 000 | 1
| | РЖД-32 обл | 18.06.2021 18:48:34 | 100.46 | −0.27 | −0.27% | 100.73 | 101.73 | 100.46 | 101.73 | 100.51 | 42 | 42 213 | 19
| | РЖД-33 обл | 18.06.2021 11:24:42 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-34 обл | 18.06.2021 10:37:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-35 обл | 18.06.2021 10:37:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-41 обл | 18.06.2021 18:48:34 | N/A | | | 100.35 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РЖД-42 обл | 18.06.2021 14:04:57 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РитейлБФ01 | 18.06.2021 18:48:42 | 101.88 | +0.02 | +0.02% | 101.86 | 102.14 | 101.7 | 102.15 | 101.93 | 5 487 | 5 592 955 | 299
| | РитйлБФ1P1 | 18.06.2021 18:50:01 | 98.69 | +0.02 | +0.02% | 98.67 | 98.79 | 98.4 | 98.79 | 98.54 | 5 688 | 5 605 108 | 253
| | РитйлБФ1P2 | 18.06.2021 18:50:01 | 99.8 | +0.08 | +0.08% | 99.72 | 99.94 | 99.7 | 99.94 | 99.77 | 4 558 | 4 547 495 | 155
| | РКССочи2Р1 | 18.06.2021 18:50:01 | 101.13 | +0.15 | +0.15% | 100.98 | 101.18 | 100.85 | 101.18 | 101.11 | 390 | 394 346 | 45
| | РКССочиБ01 | 18.06.2021 18:50:01 | 103.42 | +0.05 | +0.05% | 103.37 | 103.56 | 102.8 | 103.56 | 103.23 | 139 | 143 488 | 28
| | РН БАНК 01 | 18.06.2021 18:48:34 | N/A | | | 100.08 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РН БАНК1Р3 | 18.06.2021 18:40:03 | N/A | | | 101.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РН БАНК1Р4 | 18.06.2021 18:50:00 | 101.45 | 0 | 0% | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 2 | 2 029 | 1
| | РН БАНК1Р5 | 18.06.2021 18:50:00 | 101.25 | +0.02 | +0.02% | 101.23 | 101.71 | 101.25 | 101.71 | 101.47 | 120 | 121 770 | 9
| | РН БАНК1Р6 | 18.06.2021 18:50:00 | 100.8 | −0.1 | −0.10% | 100.9 | 100.8 | 100.8 | 100.8 | 100.8 | 145 | 146 160 | 1
| | РН БАНК1Р7 | 18.06.2021 18:50:01 | 98 | +0.24 | +0.25% | 97.76 | 98.13 | 98 | 98.14 | 98.11 | 361 | 354 193 | 4
| | РН БАНК1Р8 | 18.06.2021 18:50:01 | 100.24 | +0.24 | +0.24% | 100 | 100.24 | 100.24 | 100.24 | 100.24 | 454 | 455 090 | 2
| | РН-ЗапСиб | 18.06.2021 18:50:03 | 43.2 | +0.2 | +0.47% | 43 | 42.8 | 42.8 | 43.2 | 43.2 | 250 | 10 784 | 6
| | РНКБ 01 | 18.06.2021 18:48:42 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роделен1Р1 | 18.06.2021 18:50:04 | 100.95 | −0.03 | −0.03% | 100.98 | 100.98 | 100.16 | 100.98 | 100.62 | 255 | 35 461 | 34
| | Роделен1Р2 | 18.06.2021 18:48:23 | 100.27 | −0.18 | −0.18% | 100.45 | 100.91 | 100.25 | 100.91 | 100.53 | 116 | 62 249 | 31
| | Роллман | 18.06.2021 18:50:03 | 11.05 | +0.25 | +2.31% | 10.8 | 10.85 | 10.65 | 11.5 | 11.15 | 73 610 | 820 741 | 264
| | Роллман-п | 18.06.2021 18:48:14 | 14.38 | +0.48 | +3.45% | 13.9 | 14.46 | 14.2 | 15.3 | 14.76 | 11 720 | 173 062 | 165
| | РОЛЬФ 1Р01 | 18.06.2021 18:50:00 | 101.9 | +0.05 | +0.05% | 101.85 | 101.85 | 101.61 | 102.1 | 101.88 | 840 | 855 782 | 33
| | РОЛЬФ 1Р02 | 18.06.2021 18:50:01 | 100.81 | +0.03 | +0.03% | 100.78 | 100.81 | 100.61 | 100.84 | 100.82 | 1 099 | 1 108 034 | 55
| | Росагрл1Р1 | 18.06.2021 18:48:42 | 99.7 | +2.48 | +2.55% | 97.22 | 97.23 | 97.23 | 99.7 | 98.6 | 22 | 21 692 | 4
| | Росагрл1Р2 | 18.06.2021 18:50:01 | 99.31 | +0.11 | +0.11% | 99.2 | 99.31 | 99.31 | 99.31 | 99.31 | 130 | 129 103 | 3
| | Росбанк ао | 18.06.2021 18:50:03 | 78.8 | +0.4 | +0.51% | 78.4 | 78.8 | 78.8 | 79 | 79 | 710 | 56 062 | 11
| | Росбанк2P3 | 18.06.2021 10:37:07 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбанк2P4 | 18.06.2021 18:48:42 | N/A | | | 101.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбанк2P6 | 18.06.2021 18:40:03 | N/A | | | 100.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбанк2P8 | 18.06.2021 18:48:43 | N/A | | | 98.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ11 | 18.06.2021 18:50:00 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 6 | 6 000 | 2
| | РосбанкБ12 | 18.06.2021 18:50:00 | 99.25 | +2.35 | +2.43% | 96.9 | 99.25 | 97.5 | 99.25 | 98.67 | 15 | 14 800 | 6
| | РосбанкБ19 | 18.06.2021 10:37:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ20 | 18.06.2021 18:40:03 | N/A | | | 75.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ25 | 18.06.2021 10:37:09 | N/A | | | 85.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБ26 | 18.06.2021 18:40:03 | N/A | | | 101.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБО5 | 18.06.2021 18:48:34 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбанкБО8 | 18.06.2021 18:44:56 | N/A | | | 88.92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн13ИП | 18.06.2021 18:31:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн14ИП | 18.06.2021 18:40:03 | N/A | | | 107.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн15ИП | 18.06.2021 18:40:03 | N/A | | | 113.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн18ИП | 18.06.2021 18:31:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Росбн19ИП | 18.06.2021 10:37:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбнБО12 | 18.06.2021 16:21:16 | N/A | | | 88.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбнБСО12 | 18.06.2021 10:37:17 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбнБСО13 | 18.06.2021 10:37:17 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбнБСО14 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосбнБСО15 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РосДорБ 02 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОСИНТЕРао | 18.06.2021 18:50:03 | 66.6 | −0.4 | −0.60% | 67 | 67 | 66.6 | 67.4 | 67 | 1 560 | 104 554 | 24
| | Росморп1Р1 | 18.06.2021 18:40:04 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОСНАНО2P1 | 18.06.2021 18:50:00 | 101.1 | −0.29 | −0.29% | 101.39 | 101.1 | 101.1 | 101.39 | 101.14 | 3 332 | 3 369 819 | 49
| | РОСНАНО2P4 | 18.06.2021 18:48:42 | 98 | 0 | 0% | 98 | 98.36 | 97.76 | 98.7 | 97.99 | 1 412 | 1 383 657 | 114
| | РОСНАНО2P5 | 18.06.2021 18:48:43 | 98.62 | −0.11 | −0.11% | 98.73 | 98.7 | 98 | 98.7 | 98.26 | 1 063 | 1 044 497 | 118
| | Роснефть | 18.06.2021 23:50:00 | 541 | +4 | +0.74% | 537 | 537.5 | 526.75 | 543.4 | 536.55 | 11 472 730 | 6 155 535 542 | 28 738
| | Роснефть04 | 18.06.2021 18:50:00 | 102.06 | −0.28 | −0.27% | 102.34 | 102.72 | 101.65 | 102.72 | 101.89 | 65 | 66 230 | 12
| | Роснефть05 | 18.06.2021 18:50:00 | 102 | +0.55 | +0.54% | 101.45 | 101.99 | 101.35 | 102 | 101.97 | 97 | 98 906 | 20
| | Роснефть06 | 18.06.2021 18:40:03 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснефть07 | 18.06.2021 18:50:00 | 101.15 | +0.21 | +0.21% | 100.94 | 101.19 | 101.15 | 101.2 | 101.15 | 134 | 135 546 | 8
| | Роснефть08 | 18.06.2021 18:50:00 | 101.09 | +0.09 | +0.09% | 101 | 101.09 | 101.09 | 101.09 | 101.09 | 3 | 3 033 | 1
| | Роснефть09 | 18.06.2021 18:50:00 | 100 | 0 | 0% | 100 | 101.79 | 100 | 101.79 | 100.61 | 37 | 37 227 | 9
| | Роснефть10 | 18.06.2021 18:16:06 | N/A | | | 104.36 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснефтьБ1 | 18.06.2021 18:40:03 | N/A | | | 101.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснефтьБ5 | 18.06.2021 18:50:00 | 100.05 | −0.3 | −0.30% | 100.35 | 100.05 | 100.05 | 100.05 | 100.05 | 1 | 1 001 | 1
| | РоснефтьБ6 | 18.06.2021 18:50:00 | 100.05 | −0.5 | −0.50% | 100.55 | 100.5 | 100.05 | 100.5 | 100.08 | 84 | 84 066 | 3
| | РоснефтьБ7 | 18.06.2021 18:48:34 | N/A | | | 101.45 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P1 | 18.06.2021 18:40:03 | N/A | | | 100.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P2 | 18.06.2021 18:50:00 | 101.4 | 0 | 0% | 101.4 | 101.4 | 101.4 | 101.52 | 101.43 | 135 | 136 926 | 3
| | Роснфт1P3 | 18.06.2021 13:56:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P4 | 18.06.2021 18:48:34 | 102.46 | −0.15 | −0.15% | 102.61 | 102.86 | 102.4 | 102.86 | 102.49 | 7 354 | 7 537 373 | 163
| | Роснфт1P5 | 18.06.2021 10:37:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P6 | 18.06.2021 18:31:16 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P7 | 18.06.2021 18:31:16 | N/A | | | 100.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт1P8 | 18.06.2021 18:31:16 | N/A | | | 100.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P1 | 18.06.2021 18:40:03 | N/A | | | 101.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P10 | 18.06.2021 18:48:42 | 96.61 | +1.52 | +1.60% | 95.09 | 97.08 | 95.17 | 97.08 | 96.41 | 7 | 6 749 | 4
| | Роснфт2P2 | 18.06.2021 18:31:16 | N/A | | | 100.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P3 | 18.06.2021 18:40:03 | N/A | | | 105 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P4 | 18.06.2021 18:50:00 | 100.8 | −0.04 | −0.04% | 100.84 | 101.33 | 100.04 | 101.33 | 100.27 | 981 | 988 799 | 86
| | Роснфт2P5 | 18.06.2021 18:50:00 | 100.24 | +0.34 | +0.34% | 99.9 | 99.92 | 99.8 | 100.38 | 99.8 | 49 959 | 49 865 549 | 36
| | Роснфт2P6 | 18.06.2021 18:48:42 | N/A | | | 105.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P7 | 18.06.2021 10:37:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт2P8 | 18.06.2021 18:48:42 | 102.19 | +0.12 | +0.12% | 102.07 | 102.19 | 102.19 | 102.19 | 102.19 | 5 | 5 110 | 1
| | Роснфт2P9 | 18.06.2021 18:50:01 | 101.95 | +0.05 | +0.05% | 101.9 | 101.95 | 101.95 | 101.95 | 101.95 | 4 | 4 078 | 1
| | Роснфт3P01 | 18.06.2021 18:31:16 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Роснфт3P02 | 18.06.2021 18:31:16 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО10 | 18.06.2021 18:40:03 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО11 | 18.06.2021 18:34:56 | N/A | | | 106.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО12 | 18.06.2021 18:40:03 | N/A | | | 106.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО13 | 18.06.2021 10:37:35 | N/A | | | 107.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО14 | 18.06.2021 10:37:36 | N/A | | | 107.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО2 | 18.06.2021 10:37:36 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО3 | 18.06.2021 18:50:00 | 107.44 | +0.94 | +0.88% | 106.5 | 106.5 | 106.5 | 107.88 | 107.08 | 129 | 138 131 | 3
| | РоснфтБО4 | 18.06.2021 10:37:36 | N/A | | | 109.93 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО8 | 18.06.2021 18:48:34 | N/A | | | 100.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоснфтБО9 | 18.06.2021 18:50:00 | 106.5 | +0.35 | +0.33% | 106.15 | 108.67 | 106.5 | 108.67 | 106.58 | 26 | 27 712 | 3
| | РоссетБ1Р1 | 18.06.2021 18:48:34 | N/A | | | 103.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоссетБ1Р2 | 18.06.2021 16:02:46 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоссетБ1Р3 | 18.06.2021 10:37:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Россети ао | 18.06.2021 23:50:00 | 1.3785 | −0.0023 | −0.17% | 1.3808 | 1.38 | 1.369 | 1.3829 | 1.3745 | 165 035 000 | 226 832 125 | 5 654
| | Россети ап | 18.06.2021 18:50:03 | 1.998 | −0.018 | −0.89% | 2.016 | 2.016 | 1.997 | 2.019 | 2.002 | 3 823 000 | 7 654 691 | 563
| | Россети СК | 18.06.2021 18:50:03 | 25.94 | −0.84 | −3.14% | 26.78 | 27.06 | 25.52 | 27.06 | 26.02 | 4 200 | 109 261 | 47
| | РОССИУМ 01 | 18.06.2021 18:48:34 | N/A | | | 100.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ Б1 | 18.06.2021 18:48:34 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ1P1 | 21.01.2021 12:38:27 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ1P2 | 21.01.2021 12:38:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ1P3 | 21.01.2021 12:38:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ2P1 | 12.02.2021 10:11:09 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ2P2 | 03.02.2021 10:23:13 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РОССИУМ2P3 | 18.06.2021 10:37:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоссЮг ао | 18.06.2021 18:50:03 | 0.046 | −0.0001 | −0.22% | 0.0461 | 0.0461 | 0.04595 | 0.04655 | 0.04615 | 4 910 000 | 226 667 | 165
| | РоссЮг БО2 | 18.06.2021 10:41:53 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ростел -ао | 18.06.2021 23:50:00 | 101.25 | −1.06 | −1.04% | 102.31 | 102.3 | 101.02 | 102.64 | 101.47 | 2 860 300 | 290 217 142 | 8 916
| | Ростел -ап | 18.06.2021 18:50:03 | 91.45 | −0.55 | −0.60% | 92 | 92.15 | 91.25 | 92.55 | 91.6 | 208 900 | 19 138 035 | 1 297
| | Ростел1P1R | 18.06.2021 18:50:00 | 100.5 | −0.28 | −0.28% | 100.78 | 100.64 | 100.5 | 100.64 | 100.58 | 30 | 30 173 | 10
| | Ростел1P2R | 18.06.2021 18:48:34 | 101.12 | −0.57 | −0.56% | 101.69 | 101.11 | 101.11 | 101.68 | 101.24 | 14 | 14 173 | 12
| | Ростел1P3R | 18.06.2021 18:48:34 | 100.89 | +0.09 | +0.09% | 100.8 | 100.97 | 100.89 | 100.99 | 100.9 | 167 | 168 499 | 5
| | Ростел1P4R | 18.06.2021 18:48:34 | 101.05 | −0.11 | −0.11% | 101.16 | 101.16 | 99.7 | 101.16 | 100.92 | 7 | 7 065 | 5
| | Ростел1P5R | 18.06.2021 18:50:00 | 101.01 | −0.99 | −0.97% | 102 | 101.01 | 101.01 | 101.01 | 101.01 | 2 | 2 020 | 2
| | Ростел2P1R | 18.06.2021 18:50:01 | 99.5 | −0.09 | −0.09% | 99.59 | 99 | 99 | 99.5 | 99.08 | 6 | 5 945 | 2
| | Ростел2P2R | 18.06.2021 18:48:42 | 97.55 | −0.63 | −0.64% | 98.18 | 97.05 | 97.05 | 98.27 | 98.04 | 229 | 224 512 | 56
| | Ростел2P3R | 18.06.2021 18:50:01 | 98.9 | −0.22 | −0.22% | 99.12 | 99.34 | 98.85 | 99.34 | 98.87 | 5 527 | 5 464 759 | 48
| | Ростел2P4R | 18.06.2021 18:50:01 | 99.7 | −0.1 | −0.10% | 99.8 | 99.7 | 99.7 | 99.7 | 99.7 | 2 659 | 2 651 023 | 5
| | Ростел2P5R | 18.06.2021 10:37:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РостелБО-1 | 18.06.2021 18:50:00 | 102.38 | +0.08 | +0.08% | 102.3 | 102.38 | 102.38 | 102.38 | 102.38 | 4 | 4 095 | 2
| | РОСЭКСИМБ1 | 18.06.2021 18:48:34 | N/A | | | 100.29 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РоялКапБО3 | 18.06.2021 18:50:04 | 101.69 | −0.01 | −0.01% | 101.7 | 101.05 | 101.05 | 101.69 | 101.47 | 20 | 20 293 | 4
| | РоялКапБО4 | 18.06.2021 18:50:04 | 101.4 | +0.03 | +0.03% | 101.37 | 101.42 | 101.13 | 101.42 | 101.21 | 105 | 106 276 | 10
| | РоялКапБО5 | 18.06.2021 18:50:04 | 101.2 | +0.15 | +0.15% | 101.05 | 101.01 | 100.77 | 101.2 | 101.12 | 327 | 330 661 | 34
| | РСГ-ФинБ01 | 18.06.2021 18:48:16 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСГ-ФинБ09 | 18.06.2021 18:40:08 | N/A | | | 101.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСГ-ФинБ10 | 16.06.2021 18:50:03 | 100.84 | +1.04 | +1.04% | 99.8 | 100.08 | 99.88 | 100.84 | 100.08 | 69 | 69 054 | 7
| | РСГ-ФинБ11 | 18.06.2021 18:50:04 | 102.5 | −0.49 | −0.48% | 102.99 | 102.49 | 102.49 | 102.5 | 102.49 | 5 | 5 125 | 2
| | РСГ-ФинБ7 | 18.06.2021 18:50:04 | 102.51 | +0.06 | +0.06% | 102.45 | 102.85 | 102.45 | 102.85 | 102.54 | 32 | 32 813 | 4
| | РсетВол ао | 18.06.2021 18:50:03 | 0.0604 | −0.00045 | −0.74% | 0.06085 | 0.0612 | 0.0602 | 0.06125 | 0.06055 | 19 240 000 | 1 165 035 | 208
| | РСетиЛЭ | 18.06.2021 18:50:03 | 6.5 | −0.16 | −2.40% | 6.66 | 6.6 | 6.49 | 6.75 | 6.58 | 513 800 | 3 382 494 | 680
| | РСетиЛЭБО3 | 18.06.2021 18:50:01 | 99.09 | −0.02 | −0.02% | 99.11 | 99.09 | 99.09 | 99.09 | 99.09 | 2 | 1 982 | 1
| | РСетиЛЭБО4 | 18.06.2021 18:50:01 | 99.35 | 0 | 0% | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | 3 | 2 981 | 1
| | РСетиЛЭБО5 | 18.06.2021 10:37:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСетиЛЭ-п | 18.06.2021 18:50:03 | 169 | −1.35 | −0.79% | 170.35 | 170.35 | 169 | 170.7 | 169.7 | 208 850 | 35 439 890 | 2 114
| | РСетиМР ао | 18.06.2021 18:50:03 | 1.183 | −0.0025 | −0.21% | 1.1855 | 1.181 | 1.175 | 1.1895 | 1.181 | 1 751 000 | 2 068 284 | 177
| | РСетиМР1P1 | 18.06.2021 18:48:42 | 102.05 | 0 | 0% | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 1 | 1 021 | 1
| | РСетиМР1P2 | 18.06.2021 18:45:25 | N/A | | | 98.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСетиМР1P3 | 18.06.2021 18:50:01 | 97.02 | −1.18 | −1.20% | 98.2 | 97.02 | 97.02 | 97.02 | 97.02 | 12 | 11 642 | 4
| | РСетиМРБ10 | 18.06.2021 18:48:34 | N/A | | | 101.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСетиМРБ5 | 18.06.2021 10:37:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСетКубань | 18.06.2021 18:48:43 | 68.1 | −0.2 | −0.29% | 68.3 | 68.3 | 68 | 68.3 | 68.1 | 660 | 44 935 | 15
| | РсетСиб ао | 18.06.2021 18:48:35 | 0.312 | −0.006 | −1.89% | 0.318 | 0.317 | 0.311 | 0.317 | 0.3135 | 1 830 000 | 573 970 | 29
| | РСКуб1P01 | 18.06.2021 10:37:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 01Т1 | 18.06.2021 18:45:28 | 99.98 | −0.17 | −0.17% | 100.15 | 100.79 | 99.8 | 100.98 | 100.08 | 12 393 | 12 402 306 | 195
| | РСХБ 06Т1 | 18.06.2021 18:40:03 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 07Т1 | 18.06.2021 10:37:55 | N/A | | | 129.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 08Т1 | 18.06.2021 18:45:28 | 122.65 | +0.2 | +0.16% | 122.45 | 122.9 | 122.11 | 122.9 | 122.39 | 155 | 189 702 | 63
| | РСХБ 09Т1 | 18.06.2021 18:50:00 | 100.25 | +0.06 | +0.06% | 100.19 | 100 | 99.99 | 100.6 | 100.13 | 3 639 | 3 643 615 | 132
| | РСХБ 11В1 | 18.06.2021 18:48:34 | 122.4 | +0.211 | +0.17% | 122.189 | 121.1964 | 121 | 122.4 | 121.7404 | 9 | 793 495 | 5
| | РСХБ 12 | 18.06.2021 18:48:34 | N/A | | | 100.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 13 | 18.06.2021 18:50:00 | 100.07 | −0.43 | −0.43% | 100.5 | 100.07 | 100.07 | 100.07 | 100.07 | 450 | 450 315 | 1
| | РСХБ 14 | 18.06.2021 18:50:00 | 100.07 | −0.03 | −0.03% | 100.1 | 100.07 | 100.06 | 100.07 | 100.07 | 9 061 | 9 067 338 | 18
| | РСХБ 15 | 18.06.2021 18:50:00 | 100.7 | +0.1 | +0.10% | 100.6 | 100.7 | 100.7 | 100.7 | 100.7 | 98 | 98 686 | 1
| | РСХБ 16 | 18.06.2021 18:50:00 | 100.8 | −1.09 | −1.07% | 101.89 | 100.8 | 100.8 | 100.8 | 100.8 | 3 | 3 024 | 2
| | РСХБ 17 | 18.06.2021 10:38:04 | N/A | | | 101.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 18 | 18.06.2021 18:48:34 | N/A | | | 103.61 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 20 | 18.06.2021 18:48:34 | 101.36 | 0 | 0% | 101.36 | 101.52 | 101.36 | 101.6 | 101.55 | 7 | 7 109 | 3
| | РСХБ 21 | 18.06.2021 18:40:03 | N/A | | | 98.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 22 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 23 | 18.06.2021 18:48:34 | 100.74 | −0.26 | −0.26% | 101 | 102.87 | 100.74 | 102.87 | 101.81 | 2 | 2 036 | 2
| | РСХБ 24 | 18.06.2021 18:48:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 25 | 18.06.2021 10:38:05 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 26 | 18.06.2021 18:50:00 | 103.99 | +3.99 | +3.99% | 100 | 103.99 | 103.99 | 103.99 | 103.99 | 1 | 1 040 | 1
| | РСХБ 27 | 18.06.2021 10:38:06 | N/A | | | 116 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 28 | 18.06.2021 10:38:06 | N/A | | | 110.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ 31Т1 | 18.06.2021 10:38:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ Б01R | 18.06.2021 18:50:01 | 99.94 | −0.84 | −0.83% | 100.78 | 100.27 | 99.1 | 100.79 | 100.01 | 7 587 | 7 587 787 | 40
| | РСХБ Б02RP | 18.06.2021 18:50:01 | 99.19 | +0.15 | +0.15% | 99.04 | 98.46 | 98.46 | 99.26 | 99.11 | 170 | 168 483 | 17
| | РСХБ Б03RP | 18.06.2021 18:48:42 | 96.64 | +0.13 | +0.13% | 96.51 | 96.66 | 96.55 | 96.66 | 96.61 | 1 171 | 1 131 359 | 30
| | РСХБ Б04RP | 18.06.2021 18:48:42 | 96.69 | +0.04 | +0.04% | 96.65 | 96.67 | 96.29 | 96.69 | 96.54 | 1 541 | 1 487 620 | 36
| | РСХБ БО 2P | 17.06.2021 18:50:00 | 100.03 | 0 | 0% | 100.03 | 100.03 | 100 | 100.03 | 100.02 | 423 | 423 094 | 21
| | РСХБ БО 3P | 18.06.2021 18:48:34 | 100.61 | −0.14 | −0.14% | 100.75 | 100.61 | 100.61 | 100.61 | 100.61 | 11 | 11 067 | 1
| | РСХБ БО10Р | 18.06.2021 18:50:01 | 100.29 | +0.29 | +0.29% | 100 | 100.26 | 100.26 | 100.29 | 100.28 | 7 | 7 019 | 2
| | РСХБ БО13 | 18.06.2021 18:50:00 | 101.98 | +1.48 | +1.47% | 100.5 | 101.98 | 101.98 | 101.98 | 101.98 | 1 | 1 020 | 1
| | РСХБ БО14 | 18.06.2021 18:48:34 | N/A | | | 100.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО15 | 18.06.2021 18:40:03 | N/A | | | 98.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО17 | 18.06.2021 13:40:01 | N/A | | | 99.84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО-5Р | 18.06.2021 18:50:00 | 100.55 | +0.01 | +0.01% | 100.54 | 100.21 | 100.21 | 100.6 | 100.43 | 3 755 | 3 771 243 | 81
| | РСХБ БО-6Р | 18.06.2021 18:48:34 | 102.63 | +0.22 | +0.21% | 102.41 | 102.42 | 102.4 | 102.63 | 102.51 | 932 | 955 376 | 21
| | РСХБ БО-7Р | 18.06.2021 10:38:08 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО8 | 18.06.2021 10:38:09 | N/A | | | 111.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО9 | 18.06.2021 18:40:03 | N/A | | | 100.77 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ БО-9Р | 18.06.2021 18:50:00 | 100 | −0.07 | −0.07% | 100.07 | 100.15 | 100 | 100.16 | 100.1 | 559 | 559 568 | 23
| | РСХБ С01Е1 | 18.06.2021 18:40:03 | N/A | | | 93.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ2Р09 | 18.06.2021 18:50:01 | 98.9 | −0.27 | −0.27% | 99.17 | 99.17 | 98.9 | 99.17 | 99.02 | 18 | 17 824 | 3
| | РСХБ2Р1RIB | 18.06.2021 10:38:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ2Р2RIB | 18.06.2021 10:38:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСХБ2Р6RIB | 18.06.2021 18:48:43 | 99.17 | +1.97 | +2.03% | 97.2 | 92.3 | 92.3 | 99.17 | 96.06 | 6 | 5 763 | 4
| | РСЭКСМБ1Р1 | 18.06.2021 18:50:00 | 102.5 | +0.06 | +0.06% | 102.44 | 102.5 | 102.5 | 102.5 | 102.5 | 1 | 74 317 | 1
| | РСЭКСМБ2Р1 | 18.06.2021 16:02:51 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСЭКСМБ2Р2 | 18.06.2021 18:40:04 | N/A | | | 97.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РСЭКСМБ2Р3 | 18.06.2021 18:48:42 | N/A | | | 101.83 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Рубеж 1P1 | 18.06.2021 18:50:00 | 104.98 | +1.06 | +1.02% | 103.92 | 104.21 | 103.65 | 104.98 | 104.31 | 325 | 339 003 | 32
| | РУСАБрБ1P1 | 18.06.2021 18:50:00 | 101.22 | +0.2 | +0.20% | 101.02 | 100.21 | 100.21 | 101.22 | 100.81 | 1 007 | 1 015 204 | 10
| | РУСАБрБ1P2 | 18.06.2021 18:50:00 | 101.28 | −0.02 | −0.02% | 101.3 | 101.3 | 101.28 | 101.3 | 101.29 | 26 | 26 336 | 4
| | РУСАБрБ1P3 | 18.06.2021 18:48:42 | 100.65 | +0.15 | +0.15% | 100.5 | 100.24 | 100.24 | 100.67 | 100.65 | 785 | 790 094 | 16
| | РУСАБрБ1P4 | 18.06.2021 18:50:01 | 99.68 | −0.02 | −0.02% | 99.7 | 99.65 | 99.62 | 99.96 | 99.68 | 24 | 23 922 | 15
| | РУСАБрБ2P1 | 18.06.2021 18:50:01 | 98.34 | +0.56 | +0.57% | 97.78 | 97.9 | 97.09 | 98.38 | 98.08 | 1 291 | 1 266 219 | 91
| | РусАква ао | 18.06.2021 18:50:03 | 326 | +6 | +1.88% | 320 | 319.5 | 315 | 335.5 | 316.5 | 57 290 | 18 650 115 | 828
| | РусАква1Р1 | 18.06.2021 18:50:01 | 101.39 | −0.01 | −0.01% | 101.4 | 101.4 | 101.31 | 101.4 | 101.38 | 7 275 | 7 375 617 | 185
| | РУСАЛ ао | 18.06.2021 23:50:00 | 53.51 | −1.2 | −2.19% | 54.71 | 54.69 | 52.42 | 54.69 | 53.485 | 23 166 840 | 1 239 128 885 | 49 886
| | РУСАЛБрБ01 | 18.06.2021 18:50:00 | 76.52 | +4 | +5.52% | 72.52 | 73.99 | 73.99 | 76.52 | 76.36 | 40 | 30 543 | 7
| | РусГидро | 18.06.2021 23:50:00 | 0.8436 | −0.0025 | −0.30% | 0.8461 | 0.8461 | 0.831 | 0.8519 | 0.8396 | 630 954 000 | 529 718 133 | 13 302
| | РусГидро07 | 18.06.2021 18:48:34 | 90.04 | −2.45 | −2.65% | 92.49 | 92.5 | 90.04 | 92.5 | 91.83 | 58 | 53 262 | 9
| | РусГидро08 | 18.06.2021 18:50:00 | 95.82 | −0.18 | −0.19% | 96 | 95.82 | 95.82 | 95.82 | 95.82 | 2 | 1 916 | 1
| | РусГидро09 | 18.06.2021 18:50:00 | 102.9 | +0.9 | +0.88% | 102 | 102.9 | 102.9 | 102.9 | 102.9 | 2 | 2 058 | 1
| | Русгрэйн | 18.06.2021 18:48:24 | 12.468 | −0.034 | −0.27% | 12.502 | 12.502 | 12.37 | 12.63 | 12.506 | 143 920 | 1 799 726 | 1 003
| | РуСол клА | 18.06.2021 18:48:42 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | РуСол клБ | 18.06.2021 18:50:01 | 100.5 | −1.2 | −1.18% | 101.7 | 100.5 | 100.5 | 100.5 | 100.5 | 320 | 296 731 | 1
| | РуСол клВ | 18.06.2021 10:38:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Русолово | 18.06.2021 18:50:03 | 10.41 | −0.09 | −0.86% | 10.5 | 10.51 | 10.405 | 10.535 | 10.44 | 194 700 | 2 032 521 | 346
| | Русполимет | 25.01.2021 18:48:49 | 0.7495 | +0.003 | +0.40% | 0.7465 | 0.746 | 0.743 | 0.7495 | 0.7465 | 3 161 000 | 2 359 857 | 203
| | РуссНфт ао | 18.06.2021 18:50:03 | 165 | −4.8 | −2.83% | 169.8 | 170 | 163 | 170 | 166.4 | 258 044 | 42 919 264 | 3 457
| | РязЭнСб | 18.06.2021 18:50:03 | 17 | −0.2 | −1.16% | 17.2 | 17.4 | 16.9 | 17.4 | 17.06 | 64 100 | 1 094 184 | 123
| | СамарОбл10 | 18.06.2021 18:48:34 | 100.7 | −0.04 | −0.04% | 100.74 | 100.31 | 100.25 | 101 | 100.58 | 9 116 | 458 440 | 374
| | СамарОбл12 | 18.06.2021 18:48:34 | 104.18 | −1.21 | −1.15% | 105.39 | 105.58 | 104.18 | 105.58 | 104.72 | 33 | 31 101 | 13
| | СамарОбл13 | 18.06.2021 18:48:34 | N/A | | | 103.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СамарОбл14 | 18.06.2021 18:50:00 | 100.83 | −0.05 | −0.05% | 100.88 | 100.1 | 99.02 | 100.83 | 100.01 | 6 | 4 800 | 6
| | СамарОбл15 | 18.06.2021 18:48:42 | 96.4 | +0.4 | +0.42% | 96 | 96.5 | 95.61 | 96.5 | 96.1 | 25 | 24 026 | 5
| | СамарЭн-ао | 18.06.2021 18:48:31 | 0.676 | −0.004 | −0.59% | 0.68 | 0.69 | 0.64 | 0.75 | 0.682 | 4 467 000 | 3 048 622 | 556
| | СамарЭн-ап | 18.06.2021 18:50:03 | 0.58 | +0.002 | +0.35% | 0.578 | 0.563 | 0.536 | 0.605 | 0.579 | 2 480 000 | 1 436 410 | 122
| | Самолет 01 | 18.06.2021 10:38:29 | N/A | | | 109 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Самолет ао | 18.06.2021 18:50:03 | 1 664.6 | +3.4 | +0.20% | 1 661.2 | 1 661.2 | 1 645.6 | 1 668 | 1 658.8 | 7 719 | 12 804 229 | 521
| | Самолет1P4 | 18.06.2021 18:48:34 | N/A | | | 98.13 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Самолет1P5 | 18.06.2021 18:48:42 | 100 | +0.01 | +0.01% | 99.99 | 100 | 99.8 | 100 | 99.8 | 2 502 | 2 497 000 | 3
| | Самолет1P6 | 18.06.2021 18:48:42 | 100.92 | −0.05 | −0.05% | 100.97 | 101.24 | 100.51 | 101.24 | 100.91 | 2 973 | 2 999 985 | 55
| | Самолет1P7 | 18.06.2021 18:50:01 | 105.42 | +0.14 | +0.13% | 105.28 | 105.09 | 105.09 | 105.42 | 105.23 | 4 078 | 4 291 081 | 82
| | Самолет1P8 | 18.06.2021 18:50:01 | 104.29 | +0.18 | +0.17% | 104.11 | 104.02 | 103.82 | 104.29 | 104.23 | 1 789 | 1 863 061 | 162
| | Самолет1P9 | 18.06.2021 18:50:01 | 101 | +0.23 | +0.23% | 100.77 | 100.77 | 100.77 | 101.15 | 100.97 | 11 831 | 11 945 254 | 297
| | СамолетБП1 | 18.06.2021 18:50:00 | 103.85 | −0.02 | −0.02% | 103.87 | 103.87 | 103.85 | 103.88 | 103.88 | 9 | 2 337 | 4
| | СамолетБП2 | 18.06.2021 18:50:00 | 104.93 | −0.56 | −0.53% | 105.49 | 104.02 | 104.02 | 104.95 | 104.52 | 113 | 118 108 | 11
| | СамолетБП3 | 18.06.2021 10:38:31 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СаратНПЗ | 18.06.2021 18:50:03 | 13 050 | −200 | −1.51% | 13 250 | 13 200 | 13 050 | 13 200 | 13 100 | 3 | 39 300 | 3
| | СаратНПЗ-п | 18.06.2021 18:50:03 | 16 860 | 0 | 0% | 16 860 | 16 820 | 16 800 | 16 880 | 16 820 | 192 | 3 230 060 | 91
| | СаратОбл17 | 18.06.2021 18:50:00 | 101.26 | −0.03 | −0.03% | 101.29 | 101.08 | 101.08 | 101.26 | 101.22 | 326 | 329 975 | 27
| | СаратЭн-ао | 18.06.2021 18:50:03 | 0.125 | 0 | 0% | 0.125 | 0.125 | 0.125 | 0.1254 | 0.1252 | 100 000 | 12 512 | 7
| | СаратЭн-ап | 18.06.2021 18:50:03 | 0.105 | +0.0012 | +1.16% | 0.1038 | 0.105 | 0.105 | 0.105 | 0.105 | 10 000 | 1 050 | 1
| | САФМАР ао | 18.06.2021 18:48:24 | 456.4 | −2.6 | −0.57% | 459 | 459 | 456.4 | 459 | 458.2 | 260 | 119 138 | 14
| | Сахэнер ао | 18.06.2021 18:50:03 | 5.685 | +0.045 | +0.80% | 5.64 | 5.64 | 5.64 | 5.685 | 5.66 | 6 900 | 39 049 | 18
| | Сбер Sb10R | 18.06.2021 18:31:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb11R | 18.06.2021 18:31:23 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер Sb12R | 18.06.2021 18:50:00 | 100.95 | +0.08 | +0.08% | 100.87 | 101.38 | 100.51 | 101.38 | 100.83 | 6 512 | 6 576 073 | 100
| | Сбер Sb13R | 18.06.2021 18:50:00 | 100.35 | +0.04 | +0.04% | 100.31 | 100.49 | 100.3 | 100.49 | 100.05 | 1 707 | 1 712 229 | 58
| | Сбер Sb14R | 18.06.2021 18:48:42 | 100.2 | +0.02 | +0.02% | 100.18 | 100.04 | 100.03 | 100.21 | 100 | 2 620 | 2 622 115 | 72
| | Сбер Sb15R | 18.06.2021 18:50:01 | 98.12 | +0.12 | +0.12% | 98 | 98.19 | 97.69 | 98.2 | 98.47 | 7 653 | 7 503 109 | 144
| | Сбер Sb16R | 18.06.2021 18:50:01 | 96 | +0.08 | +0.08% | 95.92 | 95.57 | 95.57 | 96.5 | 95.89 | 15 058 | 14 439 866 | 546
| | Сбер Sb17R | 18.06.2021 18:50:01 | 97.09 | 0 | 0% | 97.09 | 97.41 | 96.71 | 97.41 | 97.1 | 10 432 | 10 129 990 | 144
| | Сбер Sb18R | 18.06.2021 18:50:01 | 97.79 | −0.06 | −0.06% | 97.85 | 97.86 | 97.5 | 97.86 | 97.97 | 5 652 | 5 521 547 | 152
| | Сбер Sb19R | 18.06.2021 18:48:43 | 96.78 | −0.04 | −0.04% | 96.82 | 97.35 | 96.78 | 97.35 | 97.79 | 441 | 428 039 | 70
| | Сбер Sb24R | 18.06.2021 18:50:01 | 99.47 | +0.2 | +0.20% | 99.27 | 99.3 | 98.9 | 99.68 | 99.53 | 10 337 | 10 259 778 | 106
| | Сбер Sb25R | 18.06.2021 18:50:01 | 101 | −0.43 | −0.42% | 101.43 | 100.61 | 100.3 | 101 | 100.59 | 1 519 | 1 527 900 | 51
| | Сбер Sb26R | 18.06.2021 10:36:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сбер2СУБ2R | 18.06.2021 18:40:04 | N/A | | | 96 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберАрБиз2 | 18.06.2021 10:40:01 | N/A | | | 300 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберАрБиз3 | 18.06.2021 18:45:02 | 950 | −10 | −1.04% | 960 | 950 | 950 | 950 | 950 | 395 | 375 250 | 6
| | СберАрБизн | 18.06.2021 18:33:59 | N/A | | | 360 000 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберБ Б12R | 18.06.2021 18:50:00 | 100.91 | −0.07 | −0.07% | 100.98 | 101.1 | 100.41 | 101.1 | 100.66 | 4 796 | 4 827 165 | 122
| | СберБ Б16R | 18.06.2021 18:50:00 | 100.92 | +0.07 | +0.07% | 100.85 | 100.85 | 100.6 | 100.96 | 100.89 | 503 | 507 454 | 39
| | СберБ Б50R | 10.06.2021 10:37:24 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберБ Б52R | 18.06.2021 18:50:00 | 101.4 | −0.08 | −0.08% | 101.48 | 101.73 | 100.87 | 101.73 | 101.39 | 2 868 | 2 907 847 | 59
| | СберБ БО37 | 18.06.2021 18:50:00 | 100.87 | −0.09 | −0.09% | 100.96 | 100.84 | 100.84 | 100.98 | 100.88 | 10 988 | 11 085 067 | 26
| | СберБ БО4R | 18.06.2021 18:50:00 | 100.17 | 0 | 0% | 100.17 | 100.19 | 100.14 | 100.27 | 100.14 | 14 417 | 14 438 197 | 52
| | СберБ БО6R | 18.06.2021 18:48:43 | 100.37 | +0.02 | +0.02% | 100.35 | 100.66 | 100.03 | 100.66 | 100.31 | 4 961 | 4 971 566 | 77
| | Сбербанк | 18.06.2021 23:50:00 | 309.3 | −4.6 | −1.47% | 313.9 | 312.9 | 308.13 | 313.82 | 310.11 | 62 462 450 | 19 369 747 580 | 76 551
| | Сбербанк-п | 18.06.2021 23:50:00 | 286.7 | −4.21 | −1.45% | 290.91 | 291.17 | 285.11 | 291.36 | 287.5 | 5 128 090 | 1 474 327 186 | 23 565
| | СберДен ОП | 18.06.2021 18:44:51 | 1 190 | −6 | −0.50% | 1 196 | 1 190 | 1 190 | 1 190 | 1 190 | 81 | 96 390 | 1
| | СберИОС10 | 18.06.2021 18:50:00 | 107 | +0.4 | +0.38% | 106.6 | 107 | 107 | 107 | 107 | 100 | 107 000 | 1
| | СберИОС100 | 18.06.2021 18:40:03 | N/A | | | 115.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС101 | 18.06.2021 18:40:03 | N/A | | | 110.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС105 | 18.06.2021 18:48:42 | 125.9 | −2.62 | −2.04% | 128.52 | 125.9 | 125.9 | 125.9 | 125.9 | 1 914 | 2 409 726 | 2
| | СберИОС106 | 18.06.2021 18:40:03 | N/A | | | 125.54 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС107 | 18.06.2021 18:50:00 | 94.6 | −0.78 | −0.82% | 95.38 | 94.6 | 94.6 | 94.6 | 94.6 | 1 | 946 | 1
| | СберИОС11 | 18.06.2021 18:40:03 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС110 | 18.06.2021 18:48:42 | N/A | | | 100.82 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС112 | 18.06.2021 18:40:03 | N/A | | | 115.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС113 | 18.06.2021 18:40:03 | N/A | | | 113.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС115 | 18.06.2021 18:38:58 | N/A | | | 113.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС116 | 18.06.2021 18:40:03 | N/A | | | 128.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС117 | 18.06.2021 18:40:03 | N/A | | | 110.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС118 | 18.06.2021 18:34:33 | N/A | | | 128 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС119 | 18.06.2021 18:40:03 | N/A | | | 81.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС121 | 18.06.2021 18:50:00 | 101 | +0.9 | +0.90% | 100.1 | 101 | 101 | 101 | 101 | 272 | 274 720 | 1
| | СберИОС123 | 18.06.2021 18:48:42 | 93.5 | +0.2 | +0.21% | 93.3 | 93 | 93 | 93.5 | 93.3 | 511 | 476 755 | 3
| | СберИОС126 | 18.06.2021 18:40:03 | N/A | | | 100.02 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС127 | 18.06.2021 18:38:58 | N/A | | | 92.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС129 | 18.06.2021 18:40:03 | N/A | | | 111.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС13 | 18.06.2021 18:38:58 | N/A | | | 133.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС130 | 18.06.2021 18:48:42 | 124.4 | −2.8 | −2.20% | 127.2 | 124.4 | 124.4 | 124.4 | 124.4 | 478 | 594 632 | 1
| | СберИОС131 | 18.06.2021 18:48:42 | 130.69 | −0.33 | −0.25% | 131.02 | 130.69 | 130.69 | 130.69 | 130.69 | 1 943 | 2 539 307 | 2
| | СберИОС132 | 18.06.2021 18:38:58 | N/A | | | 126.34 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС133 | 18.06.2021 18:48:42 | 108 | −0.5 | −0.46% | 108.5 | 108 | 108 | 108 | 108 | 3 357 | 3 625 560 | 4
| | СберИОС134 | 18.06.2021 18:48:42 | 113 | −0.2 | −0.18% | 113.2 | 113 | 113 | 113 | 113 | 478 | 540 140 | 1
| | СберИОС135 | 18.06.2021 18:50:00 | 98.5 | +4 | +4.23% | 94.5 | 98.5 | 98.5 | 98.5 | 98.5 | 10 | 9 850 | 1
| | СберИОС137 | 18.06.2021 18:50:00 | 99.99 | +1.97 | +2.01% | 98.02 | 99.99 | 99.99 | 99.99 | 99.99 | 299 | 298 970 | 3
| | СберИОС139 | 18.06.2021 18:48:42 | 103.6 | −0.3 | −0.29% | 103.9 | 103.6 | 103.6 | 103.6 | 103.6 | 872 | 903 392 | 4
| | СберИОС14 | 18.06.2021 18:48:34 | N/A | | | 106.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС142 | 18.06.2021 18:40:03 | N/A | | | 117.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС143 | 18.06.2021 18:48:42 | 105.6 | −1.2 | −1.12% | 106.8 | 105.6 | 105.6 | 105.6 | 105.6 | 959 | 1 012 704 | 1
| | СберИОС144 | 18.06.2021 18:34:33 | N/A | | | 115.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС145 | 18.06.2021 18:40:03 | N/A | | | 115.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС146 | 18.06.2021 18:42:53 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС15 | 18.06.2021 18:48:34 | N/A | | | 114.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС150 | 18.06.2021 18:40:42 | N/A | | | 104.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС152 | 18.06.2021 18:40:03 | N/A | | | 97.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС153 | 18.06.2021 18:48:42 | 97.6 | +0.49 | +0.50% | 97.11 | 97.6 | 97.6 | 97.6 | 97.6 | 1 126 | 1 098 976 | 9
| | СберИОС156 | 18.06.2021 18:50:01 | 85.01 | −1.98 | −2.28% | 86.99 | 85.01 | 85.01 | 85.01 | 85.01 | 6 | 5 101 | 2
| | СберИОС157 | 18.06.2021 18:38:58 | N/A | | | 89.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС159 | 18.06.2021 18:50:01 | 96.21 | −1.7 | −1.74% | 97.91 | 97.99 | 96.21 | 97.99 | 96.67 | 164 | 158 539 | 9
| | СберИОС160 | 18.06.2021 18:48:42 | 99.63 | −0.34 | −0.34% | 99.97 | 100 | 99.6 | 101 | 99.91 | 1 048 | 1 047 061 | 7
| | СберИОС162 | 18.06.2021 18:48:42 | 106.5 | −0.5 | −0.47% | 107 | 106.5 | 106.5 | 106.5 | 106.5 | 479 | 510 135 | 1
| | СберИОС163 | 18.06.2021 18:40:03 | N/A | | | 112.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС164 | 18.06.2021 18:40:03 | N/A | | | 103.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС165 | 18.06.2021 18:47:03 | N/A | | | 97.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС17 | 18.06.2021 18:50:00 | 103.9 | +0.03 | +0.03% | 103.87 | 103.3 | 103.3 | 103.9 | 103.31 | 52 | 53 722 | 2
| | СберИОС171 | 18.06.2021 18:48:42 | N/A | | | 110.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС172 | 18.06.2021 18:50:01 | 103.8 | −0.5 | −0.48% | 104.3 | 103.8 | 103.8 | 103.8 | 103.8 | 573 | 594 774 | 2
| | СберИОС173 | 18.06.2021 18:40:03 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС174 | 17.06.2021 18:28:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС175 | 18.06.2021 18:50:01 | 102.1 | −1.1 | −1.07% | 103.2 | 102.1 | 102.1 | 102.1 | 102.1 | 957 | 977 097 | 1
| | СберИОС176 | 18.06.2021 12:55:50 | N/A | | | 105.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС177 | 18.06.2021 18:40:03 | N/A | | | 101.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС178 | 18.06.2021 18:50:01 | 100 | +0.1 | +0.10% | 99.9 | 99.61 | 99.61 | 101.9 | 101.52 | 1 316 | 1 335 985 | 21
| | СберИОС18 | 18.06.2021 18:48:34 | N/A | | | 123.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС180 | 18.06.2021 18:40:03 | N/A | | | 98.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС181 | 18.06.2021 18:38:58 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС182 | 18.06.2021 18:40:03 | N/A | | | 99.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС186 | 18.06.2021 18:48:42 | 99.14 | −0.1 | −0.10% | 99.24 | 97.2 | 97.2 | 99.14 | 97.21 | 150 | 145 819 | 2
| | СберИОС187 | 18.06.2021 18:48:42 | 82.46 | +0.66 | +0.81% | 81.8 | 83 | 81.3 | 83 | 81.31 | 301 | 244 742 | 4
| | СберИОС188 | 18.06.2021 18:50:01 | 91.8 | −1.45 | −1.55% | 93.25 | 91.8 | 91.8 | 91.8 | 91.8 | 101 | 92 718 | 2
| | СберИОС19 | 18.06.2021 18:40:03 | N/A | | | 108.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС191 | 18.06.2021 18:50:01 | 98.9 | −0.4 | −0.40% | 99.3 | 98.9 | 98.9 | 98.9 | 98.9 | 605 | 598 345 | 2
| | СберИОС192 | 18.06.2021 18:40:04 | N/A | | | 100.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС193 | 18.06.2021 18:50:01 | 90.1 | +2.12 | +2.41% | 87.98 | 90.1 | 90 | 90.1 | 90.02 | 8 358 | 7 524 270 | 11
| | СберИОС20 | 18.06.2021 18:40:03 | N/A | | | 122.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС200 | 18.06.2021 18:48:42 | 96.2 | −0.3 | −0.31% | 96.5 | 96.21 | 96.2 | 96.21 | 96.2 | 125 | 120 252 | 4
| | СберИОС201 | 18.06.2021 18:50:01 | 101.7 | −0.7 | −0.68% | 102.4 | 101.5 | 101.5 | 101.7 | 101.6 | 2 | 2 032 | 2
| | СберИОС202 | 18.06.2021 18:48:42 | 100.2 | −0.1 | −0.10% | 100.3 | 100.2 | 100.2 | 100.2 | 100.2 | 2 | 2 004 | 1
| | СберИОС203 | 18.06.2021 18:48:42 | 101.9 | −0.1 | −0.10% | 102 | 101.9 | 101.9 | 101.9 | 101.9 | 1 000 | 1 019 000 | 2
| | СберИОС204 | 18.06.2021 18:48:42 | N/A | | | 101.71 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС206 | 18.06.2021 18:40:04 | N/A | | | 86.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС207 | 18.06.2021 10:56:36 | N/A | | | 97.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС208 | 18.06.2021 18:48:42 | 87.9 | +0.3 | +0.34% | 87.6 | 87.9 | 87.9 | 87.9 | 87.9 | 684 | 601 236 | 3
| | СберИОС21 | 18.06.2021 18:40:03 | N/A | | | 136 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС210 | 18.06.2021 18:40:04 | N/A | | | 99.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС211 | 18.06.2021 18:40:04 | N/A | | | 92.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС212 | 18.06.2021 18:48:42 | 96.7 | −1 | −1.02% | 97.7 | 96.7 | 96.7 | 96.7 | 96.7 | 800 | 773 600 | 2
| | СберИОС213 | 18.06.2021 18:40:04 | N/A | | | 99.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС214 | 18.06.2021 18:48:42 | N/A | | | 93.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС215 | 18.06.2021 18:40:04 | N/A | | | 84.17 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС216 | 18.06.2021 18:50:01 | 98.1 | −0.9 | −0.91% | 99 | 98.1 | 98.1 | 98.1 | 98.1 | 1 435 | 1 407 735 | 2
| | СберИОС217 | 18.06.2021 18:40:04 | N/A | | | 90.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС218 | 18.06.2021 18:48:42 | 95.7 | −1 | −1.03% | 96.7 | 95.7 | 95.7 | 95.7 | 95.7 | 9 957 | 9 528 849 | 10
| | СберИОС219 | 18.06.2021 18:34:34 | N/A | | | 99.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС22 | 18.06.2021 18:48:34 | 104 | +2 | +1.96% | 102 | 104 | 104 | 105 | 104 | 1 002 | 1 042 100 | 4
| | СберИОС220 | 18.06.2021 18:50:01 | 103.9 | +0.8 | +0.78% | 103.1 | 103.1 | 103.1 | 103.9 | 103.83 | 1 197 | 1 242 883 | 4
| | СберИОС221 | 18.06.2021 18:40:04 | N/A | | | 99.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС223 | 18.06.2021 18:40:04 | N/A | | | 102.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС224 | 18.06.2021 18:48:42 | 91.3 | −1.61 | −1.73% | 92.91 | 91.31 | 91.3 | 91.31 | 91.31 | 880 | 803 484 | 2
| | СберИОС226 | 18.06.2021 18:48:42 | 92.1 | +0.3 | +0.33% | 91.8 | 92.1 | 92.1 | 92.1 | 92.1 | 2 984 | 2 748 264 | 3
| | СберИОС227 | 18.06.2021 18:34:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС229 | 18.06.2021 18:48:42 | 95.5 | −1.1 | −1.14% | 96.6 | 95.5 | 95.5 | 95.5 | 95.5 | 955 | 912 025 | 1
| | СберИОС23 | 18.06.2021 18:40:12 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС230 | 18.06.2021 18:40:04 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС231 | 18.06.2021 18:40:04 | N/A | | | 88.62 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС232 | 18.06.2021 18:40:04 | N/A | | | 90.86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС233 | 18.06.2021 18:40:04 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС234 | 18.06.2021 18:38:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС237 | 18.06.2021 18:40:04 | N/A | | | 95.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС239 | 18.06.2021 18:40:04 | N/A | | | 113.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС24 | 18.06.2021 18:40:03 | N/A | | | 146.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС241 | 18.06.2021 18:34:34 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС242 | 18.06.2021 18:38:58 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС243 | 18.06.2021 18:48:42 | N/A | | | 94.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС244 | 18.06.2021 18:40:04 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС245 | 18.06.2021 18:40:04 | N/A | | | 84.05 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС246 | 18.06.2021 18:48:42 | 109.8 | −0.3 | −0.27% | 110.1 | 109.8 | 109.8 | 109.8 | 109.8 | 1 | 1 098 | 1
| | СберИОС248 | 18.06.2021 18:40:04 | N/A | | | 91.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС25 | 18.06.2021 18:38:58 | N/A | | | 120.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС250 | 18.06.2021 18:40:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС251 | 18.06.2021 18:40:04 | N/A | | | 98.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС252 | 18.06.2021 18:40:04 | N/A | | | 96.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС253 | 18.06.2021 18:48:42 | 85.6 | +1 | +1.18% | 84.6 | 85.55 | 85.2 | 85.6 | 85.21 | 304 | 259 027 | 6
| | СберИОС254 | 18.06.2021 18:50:01 | 104.3 | −0.3 | −0.29% | 104.6 | 104.3 | 104.3 | 104.3 | 104.3 | 1 065 | 1 110 795 | 4
| | СберИОС256 | 18.06.2021 18:40:04 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС257 | 18.06.2021 18:40:04 | N/A | | | 94.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС259 | 18.06.2021 18:40:04 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС26 | 18.06.2021 18:40:03 | N/A | | | 132.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС260 | 18.06.2021 18:40:04 | N/A | | | 93.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС264 | 18.06.2021 18:48:42 | 96.5 | −0.2 | −0.21% | 96.7 | 95.51 | 95.5 | 96.5 | 96.28 | 1 799 | 1 732 035 | 4
| | СберИОС265 | 18.06.2021 18:40:04 | N/A | | | 95.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС266 | 18.06.2021 18:40:04 | N/A | | | 90.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС267 | 18.06.2021 18:48:42 | 96.4 | −0.61 | −0.63% | 97.01 | 96.41 | 96.4 | 96.41 | 96.41 | 3 038 | 2 928 806 | 5
| | СберИОС269 | 18.06.2021 18:48:42 | 105 | −0.3 | −0.28% | 105.3 | 105 | 105 | 105 | 105 | 600 | 630 000 | 4
| | СберИОС27 | 18.06.2021 18:40:03 | N/A | | | 125.52 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС270 | 18.06.2021 18:50:01 | 86.2 | −0.34 | −0.39% | 86.54 | 86.2 | 86.2 | 86.2 | 86.2 | 2 000 | 1 724 000 | 2
| | СберИОС271 | 18.06.2021 18:48:42 | 108.8 | −0.5 | −0.46% | 109.3 | 108.8 | 108.8 | 108.8 | 108.8 | 500 | 544 000 | 3
| | СберИОС272 | 18.06.2021 18:40:04 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС273 | 18.06.2021 18:48:42 | 88.31 | −1.89 | −2.10% | 90.2 | 88.31 | 88.31 | 88.31 | 88.31 | 1 | 883 | 1
| | СберИОС274 | 18.06.2021 18:50:01 | 84.7 | +0.3 | +0.36% | 84.4 | 84.7 | 84.7 | 84.7 | 84.7 | 287 | 243 089 | 1
| | СберИОС275 | 18.06.2021 18:50:01 | 99.6 | −0.36 | −0.36% | 99.96 | 99.6 | 99.6 | 99.6 | 99.6 | 16 | 15 936 | 1
| | СберИОС276 | 18.06.2021 18:40:04 | N/A | | | 91.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС277 | 18.06.2021 18:40:04 | N/A | | | 89.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС278 | 18.06.2021 18:34:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС279 | 18.06.2021 18:48:42 | 96.21 | −0.19 | −0.20% | 96.4 | 96.49 | 96.21 | 99 | 97.92 | 1 045 | 1 023 272 | 11
| | СберИОС28 | 18.06.2021 18:48:34 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС280 | 18.06.2021 18:48:42 | 93.7 | −0.3 | −0.32% | 94 | 93.7 | 93.7 | 93.7 | 93.7 | 290 | 271 730 | 1
| | СберИОС282 | 18.06.2021 18:50:01 | 83.98 | +1.97 | +2.40% | 82.01 | 83.98 | 83.98 | 83.98 | 83.98 | 1 | 840 | 1
| | СберИОС283 | 18.06.2021 18:40:04 | N/A | | | 94.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС284 | 18.06.2021 18:48:42 | 99 | −0.3 | −0.30% | 99.3 | 99 | 99 | 99 | 99 | 350 | 346 500 | 3
| | СберИОС285 | 18.06.2021 18:40:04 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС286 | 18.06.2021 18:40:04 | N/A | | | 88.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС287 | 18.06.2021 18:34:34 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС288 | 18.06.2021 18:48:42 | 90.6 | −0.2 | −0.22% | 90.8 | 90.2 | 90.2 | 90.61 | 90.41 | 923 | 834 440 | 3
| | СберИОС289 | 18.06.2021 18:40:04 | N/A | | | 99.88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС29 | 18.06.2021 18:39:41 | N/A | | | 103.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС290 | 18.06.2021 18:50:01 | 92.8 | −0.5 | −0.54% | 93.3 | 92.8 | 92.8 | 92.8 | 92.8 | 537 | 498 336 | 1
| | СберИОС291 | 18.06.2021 18:40:04 | N/A | | | 87.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС292 | 18.06.2021 18:48:42 | N/A | | | 88.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС293 | 18.06.2021 18:40:04 | N/A | | | 90.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС294 | 18.06.2021 18:40:04 | N/A | | | 86.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС295 | 18.06.2021 18:48:42 | 94.2 | 0 | 0% | 94.2 | 94.2 | 94.2 | 94.2 | 94.2 | 1 201 | 1 131 342 | 3
| | СберИОС296 | 18.06.2021 18:40:04 | N/A | | | 88.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС297 | 18.06.2021 18:40:04 | N/A | | | 92.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС298 | 18.06.2021 18:50:01 | 83.6 | +0.2 | +0.24% | 83.4 | 83.6 | 83.6 | 83.6 | 83.6 | 800 | 668 800 | 1
| | СберИОС299 | 18.06.2021 18:40:04 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС30 | 18.06.2021 18:50:00 | 100 | +2.3 | +2.35% | 97.7 | 100 | 100 | 100 | 100 | 1 | 1 000 | 1
| | СберИОС300 | 18.06.2021 18:48:42 | N/A | | | 99.91 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС301 | 18.06.2021 18:48:42 | 85 | −0.3 | −0.35% | 85.3 | 85 | 85 | 85 | 85 | 2 200 | 1 870 000 | 4
| | СберИОС302 | 18.06.2021 18:40:04 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС303 | 18.06.2021 18:50:01 | 95.11 | −0.29 | −0.30% | 95.4 | 95.11 | 95.11 | 95.11 | 95.11 | 1 | 951 | 1
| | СберИОС304 | 18.06.2021 18:40:04 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС305 | 18.06.2021 18:50:01 | 84 | −0.5 | −0.59% | 84.5 | 83.73 | 83.73 | 84 | 83.99 | 283 | 237 685 | 3
| | СберИОС306 | 18.06.2021 18:40:04 | N/A | | | 90.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС307 | 18.06.2021 18:40:04 | N/A | | | 86.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС308 | 18.06.2021 18:40:04 | N/A | | | 84.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС309 | 18.06.2021 18:40:04 | N/A | | | 89.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС31 | 18.06.2021 18:48:34 | 120.7 | −0.1 | −0.08% | 120.8 | 120.7 | 120.7 | 120.7 | 120.7 | 100 | 120 700 | 1
| | СберИОС310 | 18.06.2021 18:48:42 | N/A | | | 83.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС311 | 18.06.2021 18:40:04 | N/A | | | 86 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС312 | 18.06.2021 18:40:04 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС314 | 18.06.2021 18:34:34 | N/A | | | 103.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС315 | 18.06.2021 18:40:04 | N/A | | | 87.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС316 | 18.06.2021 18:50:01 | 90 | −0.2 | −0.22% | 90.2 | 90.01 | 90 | 90.01 | 90.01 | 2 | 1 800 | 2
| | СберИОС318 | 18.06.2021 18:50:01 | 86.6 | −0.4 | −0.46% | 87 | 86.6 | 86.6 | 86.6 | 86.6 | 600 | 519 600 | 2
| | СберИОС319 | 18.06.2021 18:40:04 | N/A | | | 89.55 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС320 | 18.06.2021 12:55:48 | N/A | | | 108.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС321 | 18.06.2021 18:38:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС322 | 18.06.2021 18:40:04 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС323 | 18.06.2021 18:40:04 | N/A | | | 87.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС324 | 18.06.2021 18:40:04 | N/A | | | 90.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС325 | 18.06.2021 18:50:01 | 100.3 | −0.1 | −0.10% | 100.4 | 100.3 | 100.3 | 100.3 | 100.3 | 297 | 297 891 | 1
| | СберИОС327 | 18.06.2021 18:50:01 | 88.8 | −2.2 | −2.42% | 91 | 80.4 | 80.4 | 88.8 | 87.55 | 425 | 372 108 | 7
| | СберИОС328 | 18.06.2021 18:40:04 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС329 | 18.06.2021 18:40:04 | N/A | | | 83.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС33 | 18.06.2021 18:40:03 | N/A | | | 124.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС330 | 18.06.2021 10:56:47 | N/A | | | 95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС331 | 18.06.2021 18:40:04 | N/A | | | 83.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС332 | 18.06.2021 18:40:04 | N/A | | | 87.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС333 | 18.06.2021 18:40:04 | N/A | | | 87.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС334 | 18.06.2021 18:48:42 | 106.3 | −0.2 | −0.19% | 106.5 | 106.3 | 106.3 | 106.3 | 106.3 | 1 | 1 063 | 1
| | СберИОС335 | 18.06.2021 18:40:04 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС336 | 18.06.2021 18:50:01 | 91.5 | −1.2 | −1.29% | 92.7 | 80.11 | 80.11 | 91.5 | 86.24 | 6 | 5 174 | 3
| | СберИОС338 | 18.06.2021 18:50:01 | 89.19 | +4.29 | +5.05% | 84.9 | 89.19 | 89.19 | 89.19 | 89.19 | 1 | 892 | 1
| | СберИОС340 | 18.06.2021 18:40:04 | N/A | | | 93.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС341 | 18.06.2021 18:48:42 | 90.5 | −0.6 | −0.66% | 91.1 | 90.5 | 90.5 | 90.5 | 90.5 | 250 | 226 250 | 2
| | СберИОС342 | 18.06.2021 18:40:04 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС343 | 18.06.2021 18:40:04 | N/A | | | 97.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС345 | 18.06.2021 18:40:04 | N/A | | | 88.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС346 | 18.06.2021 18:40:04 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС347 | 18.06.2021 18:50:01 | 102.5 | −4.8 | −4.47% | 107.3 | 102.5 | 102.5 | 102.5 | 102.5 | 10 | 10 250 | 1
| | СберИОС348 | 18.06.2021 18:40:04 | N/A | | | 94.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС35 | 18.06.2021 18:50:00 | 100 | +0.51 | +0.51% | 99.49 | 100 | 100 | 100 | 100 | 51 | 51 000 | 2
| | СберИОС351 | 18.06.2021 18:40:04 | N/A | | | 85.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС352 | 18.06.2021 18:50:01 | 87.1 | −0.8 | −0.91% | 87.9 | 87.1 | 87.1 | 87.1 | 87.1 | 477 | 415 467 | 1
| | СберИОС353 | 18.06.2021 18:40:04 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС354 | 18.06.2021 18:40:04 | N/A | | | 89.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС355 | 18.06.2021 18:40:04 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС356 | 18.06.2021 18:40:04 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС357 | 18.06.2021 18:40:04 | N/A | | | 90.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС358 | 18.06.2021 18:40:04 | N/A | | | 91.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС359 | 18.06.2021 18:40:04 | N/A | | | 92.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС36 | 18.06.2021 18:40:03 | N/A | | | 127.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС360 | 18.06.2021 18:40:04 | N/A | | | 87.33 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС361 | 18.06.2021 18:40:04 | N/A | | | 97.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС362 | 18.06.2021 18:50:01 | 96.6 | +0.1 | +0.10% | 96.5 | 96.6 | 96.6 | 96.6 | 96.6 | 458 | 442 428 | 2
| | СберИОС363 | 18.06.2021 18:50:01 | 89.2 | −3.6 | −3.88% | 92.8 | 93.3 | 89.2 | 93.3 | 89.95 | 582 | 523 531 | 3
| | СберИОС364 | 18.06.2021 18:48:43 | 90.5 | −0.5 | −0.55% | 91 | 90.5 | 90.5 | 90.5 | 90.5 | 499 | 451 595 | 1
| | СберИОС365 | 18.06.2021 18:40:04 | N/A | | | 95.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС366 | 18.06.2021 18:40:04 | N/A | | | 92 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС367 | 18.06.2021 18:40:04 | N/A | | | 93.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС368 | 18.06.2021 18:40:04 | N/A | | | 89.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС369 | 18.06.2021 18:40:04 | N/A | | | 85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС37 | 18.06.2021 18:34:32 | N/A | | | 145.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС370 | 18.06.2021 18:40:04 | N/A | | | 89.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС371 | 18.06.2021 18:40:04 | N/A | | | 93.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС372 | 18.06.2021 18:50:01 | 96.6 | −3.4 | −3.40% | 100 | 96.6 | 96.6 | 96.6 | 96.6 | 29 | 28 014 | 2
| | СберИОС373 | 18.06.2021 18:34:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС374 | 18.06.2021 18:40:04 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС375 | 18.06.2021 18:48:42 | 90.4 | −1.2 | −1.31% | 91.6 | 90.4 | 90.4 | 90.4 | 90.4 | 1 249 | 1 129 096 | 2
| | СберИОС376 | 18.06.2021 18:48:42 | 90.7 | −1.6 | −1.73% | 92.3 | 90.7 | 90.7 | 90.7 | 90.7 | 1 249 | 1 132 843 | 2
| | СберИОС377 | 18.06.2021 18:40:04 | N/A | | | 91.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС378 | 18.06.2021 18:40:04 | N/A | | | 92.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС379 | 18.06.2021 18:40:04 | N/A | | | 96.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС38 | 18.06.2021 18:38:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС380 | 18.06.2021 18:50:01 | 92.89 | +1.79 | +1.96% | 91.1 | 92.89 | 92.89 | 92.89 | 92.89 | 10 | 9 289 | 1
| | СберИОС381 | 18.06.2021 18:40:04 | N/A | | | 91.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС382 | 18.06.2021 18:34:50 | N/A | | | 93.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС383 | 18.06.2021 18:40:04 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС384 | 18.06.2021 18:40:04 | N/A | | | 84.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС385 | 18.06.2021 18:40:04 | N/A | | | 88 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС386 | 18.06.2021 18:40:04 | N/A | | | 89 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС387 | 18.06.2021 18:40:04 | N/A | | | 84 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС388 | 18.06.2021 18:40:04 | N/A | | | 97.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС389 | 18.06.2021 18:40:04 | N/A | | | 88.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС39 | 18.06.2021 18:39:07 | N/A | | | 129.69 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС390 | 18.06.2021 18:38:58 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС391 | 18.06.2021 18:40:04 | N/A | | | 90 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС392 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС393 | 18.06.2021 18:40:04 | N/A | | | 96.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС394 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС395 | 18.06.2021 18:48:43 | N/A | | | 98.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС396 | 18.06.2021 18:34:36 | N/A | | | 93.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС397 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС399 | 18.06.2021 18:40:04 | N/A | | | 92.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС400 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС404 | 18.06.2021 18:40:04 | N/A | | | 97.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС405 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС410 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС412 | 18.06.2021 18:40:04 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС413 | 18.06.2021 18:34:36 | N/A | | | 92.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС414 | 18.06.2021 18:50:01 | 95 | −1.4 | −1.45% | 96.4 | 95 | 95 | 95 | 95 | 9 953 | 9 455 350 | 10
| | СберИОС417 | 18.06.2021 18:40:04 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС419 | 18.06.2021 18:40:04 | N/A | | | 95.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС42 | 18.06.2021 18:48:34 | 97.4 | −5.1 | −4.98% | 102.5 | 102.5 | 97.4 | 103 | 98.09 | 2 022 | 1 983 290 | 8
| | СберИОС420 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС421 | 18.06.2021 18:34:36 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС422 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС423 | 18.06.2021 18:40:04 | N/A | | | 99.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС424 | 18.06.2021 18:34:41 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС425 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС426 | 18.06.2021 18:40:04 | N/A | | | 94.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС427 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС429 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС430 | 18.06.2021 18:40:04 | N/A | | | 97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС431 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС432 | 18.06.2021 18:40:04 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС433 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС434 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС436 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС437 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС438 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС439 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС44 | 18.06.2021 18:40:03 | N/A | | | 125.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС440 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС441 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС442 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС443 | 18.06.2021 18:34:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС445 | 18.06.2021 10:56:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС446 | 18.06.2021 10:31:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС447 | 18.06.2021 10:31:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС448 | 18.06.2021 17:39:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС45 | 18.06.2021 18:40:03 | N/A | | | 136.79 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС46 | 18.06.2021 18:40:03 | N/A | | | 132.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС47 | 18.06.2021 18:48:34 | 121 | 0 | 0% | 121 | 121 | 121 | 121 | 121 | 10 | 12 100 | 1
| | СберИОС48 | 18.06.2021 18:40:03 | N/A | | | 107.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС5 | 18.06.2021 18:40:03 | N/A | | | 111.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС53 | 18.06.2021 18:34:32 | N/A | | | 128.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС54 | 18.06.2021 18:40:03 | N/A | | | 123.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС55 | 18.06.2021 18:40:03 | N/A | | | 119.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС57 | 18.06.2021 18:34:34 | N/A | | | 138.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС58 | 18.06.2021 18:50:00 | 97.79 | −0.2 | −0.20% | 97.99 | 97.79 | 97.79 | 97.79 | 97.79 | 5 | 4 890 | 1
| | СберИОС59 | 18.06.2021 18:40:03 | N/A | | | 99.16 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС60 | 18.06.2021 18:48:42 | N/A | | | 122.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС61 | 18.06.2021 18:40:03 | N/A | | | 118.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС62 | 18.06.2021 18:48:42 | N/A | | | 121.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС63 | 18.06.2021 18:40:03 | N/A | | | 125.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС64 | 18.06.2021 18:40:32 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС67 | 18.06.2021 18:40:03 | N/A | | | 153.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС71 | 18.06.2021 18:40:03 | N/A | | | 97.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС72 | 18.06.2021 18:40:03 | N/A | | | 120.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС73 | 18.06.2021 18:50:00 | 115.8 | −2.74 | −2.31% | 118.54 | 115.8 | 115.8 | 115.8 | 115.8 | 1 788 | 2 070 504 | 2
| | СберИОС74 | 18.06.2021 18:40:03 | N/A | | | 133.19 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС77 | 18.06.2021 18:48:42 | N/A | | | 96.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС79 | 18.06.2021 18:40:03 | N/A | | | 117.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС8 | 18.06.2021 18:48:34 | 111.5 | +1 | +0.90% | 110.5 | 111.5 | 111.5 | 111.5 | 111.5 | 1 | 1 115 | 1
| | СберИОС81 | 18.06.2021 18:50:00 | 126 | +1.8 | +1.45% | 124.2 | 126 | 126 | 126 | 126 | 2 917 | 3 675 420 | 3
| | СберИОС83 | 18.06.2021 18:50:00 | 111.7 | −0.1 | −0.09% | 111.8 | 111.7 | 111.7 | 111.7 | 111.7 | 9 995 | 11 164 415 | 10
| | СберИОС85 | 18.06.2021 18:40:03 | N/A | | | 94.4 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС86 | 18.06.2021 18:50:00 | 113.8 | −0.7 | −0.61% | 114.5 | 113.8 | 113.8 | 113.8 | 113.8 | 709 | 806 842 | 1
| | СберИОС87 | 18.06.2021 18:40:03 | N/A | | | 105.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС89 | 18.06.2021 18:40:03 | N/A | | | 114.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС9 | 18.06.2021 18:40:03 | N/A | | | 111.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС90 | 18.06.2021 18:50:00 | 130.5 | −3.6 | −2.68% | 134.1 | 130.5 | 130.5 | 130.5 | 130.5 | 4 024 | 5 251 320 | 5
| | СберИОС91 | 18.06.2021 18:40:03 | N/A | | | 102.3 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СберИОС93 | 18.06.2021 18:48:42 | 107.4 | 0 | 0% | 107.4 | 107.4 | 107.4 | 107.4 | 107.4 | 705 | 757 170 | 2
| | СберИОС95 | 18.06.2021 18:48:42 | 109.2 | −2.8 | −2.50% | 112 | 108.12 | 108.1 | 111.99 | 109.29 | 1 200 | 1 311 481 | 10
| | СберИОС97 | 18.06.2021 18:50:00 | 102.1 | −0.12 | −0.12% | 102.22 | 103.1 | 102.1 | 103.1 | 102.1 | 601 | 613 631 | 8
| | СвердлОб10 | 18.06.2021 18:40:04 | N/A | | | 97.65 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СвердлОб11 | 18.06.2021 18:48:43 | N/A | | | 99.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СвердлОб3 | 18.06.2021 18:50:00 | 105.99 | +0.01 | +0.01% | 105.98 | 105.99 | 105.99 | 105.99 | 105.99 | 2 | 1 696 | 2
| | СвердлОб4 | 18.06.2021 18:50:00 | 101.4 | +0.39 | +0.39% | 101.01 | 101 | 101 | 101.4 | 101.17 | 2 471 | 2 499 975 | 5
| | СвердлОбл5 | 18.06.2021 18:50:00 | 102.99 | −0.3 | −0.29% | 103.29 | 102.3 | 102.3 | 102.99 | 102.79 | 2 714 | 2 231 849 | 6
| | СвердлОбл6 | 18.06.2021 18:50:01 | 97.21 | −1.78 | −1.80% | 98.99 | 97.21 | 97.21 | 97.21 | 97.21 | 2 | 1 944 | 1
| | СвердлОбл7 | 18.06.2021 18:50:01 | 98 | +2 | +2.08% | 96 | 95.2 | 95.2 | 98 | 97.65 | 11 | 10 742 | 4
| | СвердлОбл8 | 18.06.2021 18:50:01 | 94.52 | +0.03 | +0.03% | 94.49 | 94.49 | 94.18 | 94.74 | 94.5 | 228 | 215 450 | 42
| | СвердлОбл9 | 18.06.2021 18:50:01 | 95.11 | −0.39 | −0.41% | 95.5 | 96.64 | 95.07 | 96.65 | 96.37 | 65 | 62 640 | 7
| | Светофор | 18.06.2021 18:50:03 | 88.1 | −2.55 | −2.81% | 90.65 | 90.6 | 87.1 | 90.6 | 88.45 | 3 050 | 269 702 | 120
| | СветофорП2 | 18.06.2021 18:50:01 | 103.99 | +0.25 | +0.24% | 103.74 | 105.31 | 103.61 | 105.31 | 103.89 | 263 | 273 220 | 23
| | СГБ 01 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СГБ 02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СГБ 03 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СДЭКГлБП01 | 18.06.2021 18:50:01 | 102.7 | 0 | 0% | 102.7 | 102.95 | 102.32 | 102.95 | 102.86 | 1 029 | 1 058 389 | 71
| | СеверстБ06 | 18.06.2021 18:50:00 | 104.25 | −0.3 | −0.29% | 104.55 | 105.13 | 104.06 | 105.13 | 104.29 | 327 | 341 016 | 50
| | СеверстБ07 | 18.06.2021 10:38:34 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СевСт-ао | 18.06.2021 23:50:00 | 1 620 | −16.6 | −1.01% | 1 636.6 | 1 632.2 | 1 603 | 1 643.2 | 1 622.6 | 2 144 874 | 3 478 959 811 | 34 972
| | Сегежа | 18.06.2021 18:50:03 | 7.603 | −0.171 | −2.20% | 7.774 | 7.774 | 7.602 | 7.802 | 7.668 | 7 221 300 | 55 370 940 | 4 441
| | Сегежа1P1R | 18.06.2021 18:50:01 | 99 | −0.37 | −0.37% | 99.37 | 99.3 | 98.8 | 99.3 | 99.07 | 12 947 | 12 826 123 | 305
| | Селигдар | 18.06.2021 18:50:03 | 47.71 | +1.21 | +2.60% | 46.5 | 46.63 | 45.9 | 47.71 | 46.85 | 202 000 | 9 464 249 | 402
| | Селигдар-п | 18.06.2021 18:50:03 | 46.95 | +0.25 | +0.54% | 46.7 | 48.05 | 46.75 | 48.05 | 47.05 | 71 700 | 3 373 790 | 327
| | СЗКК 03 | 18.06.2021 18:50:00 | 99.99 | +0.99 | +1.00% | 99 | 99.99 | 99.99 | 99.99 | 99.99 | 11 | 9 635 | 2
| | СЗКК 04 | 18.06.2021 18:40:03 | 97 | −17.95 | −15.62% | 114.95 | 94.32 | 94.32 | 100 | 97.55 | 6 | 5 127 | 6
| | СибГост ао | 18.06.2021 18:49:32 | 0.164 | −0.006 | −3.53% | 0.17 | 0.17 | 0.154 | 0.179 | 0.1635 | 32 486 200 | 5 309 844 | 1 647
| | СибКХП 1P1 | 18.06.2021 18:50:01 | 102.48 | −0.27 | −0.26% | 102.75 | 102.8 | 100.8 | 102.8 | 101.75 | 315 | 320 518 | 16
| | СибСтекП02 | 18.06.2021 18:48:42 | 104.71 | +0.21 | +0.20% | 104.5 | 104.7 | 104.7 | 105.23 | 104.88 | 15 | 157 327 | 11
| | СибурХ Б01 | 18.06.2021 18:50:01 | 97.76 | −0.34 | −0.35% | 98.1 | 98.1 | 97.76 | 98.1 | 97.76 | 199 662 | 195 189 577 | 5
| | СибурХ Б02 | 18.06.2021 18:48:42 | 99.25 | +1.75 | +1.79% | 97.5 | 99.18 | 99.18 | 99.25 | 99.21 | 3 | 2 976 | 3
| | СИЛ 1P01 | 18.06.2021 18:50:04 | 100.67 | +0.62 | +0.62% | 100.05 | 101 | 100.67 | 101 | 100.72 | 7 | 4 114 | 3
| | СИЛ 1P02 | 18.06.2021 18:50:04 | 99.9 | −0.4 | −0.40% | 100.3 | 100.44 | 99.9 | 100.44 | 100.06 | 7 | 5 254 | 5
| | СИЛ 1P03 | 18.06.2021 18:50:04 | 100.03 | +0.02 | +0.02% | 100.01 | 100.01 | 100.01 | 100.42 | 100.31 | 248 | 248 778 | 6
| | С-ИнновБП1 | 18.06.2021 18:50:00 | 100.01 | −0.02 | −0.02% | 100.03 | 100.04 | 100.01 | 100.23 | 100.04 | 620 | 620 277 | 41
| | С-ИнновБП2 | 18.06.2021 18:50:01 | 100.56 | +0.06 | +0.06% | 100.5 | 100.5 | 100.5 | 100.57 | 100.53 | 1 699 | 1 708 056 | 45
| | СИНХФБО1P1 | 18.06.2021 18:48:34 | 101.46 | +0.06 | +0.06% | 101.4 | 101.84 | 101.46 | 101.84 | 101.65 | 32 | 32 528 | 2
| | Систем1P10 | 18.06.2021 18:48:42 | 102.9 | −0.11 | −0.11% | 103.01 | 103.17 | 102.55 | 103.19 | 103.04 | 4 852 | 4 999 608 | 66
| | Систем1P11 | 18.06.2021 18:50:00 | 103 | +0.1 | +0.10% | 102.9 | 102.95 | 102.61 | 103 | 102.9 | 906 | 933 094 | 54
| | Систем1P12 | 18.06.2021 18:48:42 | 99.95 | 0 | 0% | 99.95 | 99.81 | 99.81 | 99.99 | 99.95 | 483 | 482 767 | 36
| | Систем1P13 | 18.06.2021 18:50:01 | 96.3 | +0.2 | +0.21% | 96.1 | 96.3 | 95.85 | 96.3 | 96.1 | 5 575 | 5 357 713 | 51
| | Систем1P14 | 18.06.2021 18:48:42 | 97.5 | 0 | 0% | 97.5 | 97.78 | 97.28 | 97.78 | 97.64 | 2 204 | 2 148 894 | 8
| | Систем1P15 | 18.06.2021 18:48:42 | 96.29 | −0.01 | −0.01% | 96.3 | 96.8 | 96.03 | 96.8 | 96.31 | 250 | 240 778 | 52
| | Систем1P16 | 18.06.2021 18:50:01 | 97.75 | +0.31 | +0.32% | 97.44 | 97.75 | 97.75 | 97.75 | 97.75 | 172 | 168 130 | 1
| | Систем1P17 | 18.06.2021 18:50:01 | 95.97 | +0.14 | +0.15% | 95.83 | 95.89 | 95.24 | 96.4 | 96.15 | 1 462 | 1 405 774 | 121
| | Систем1P18 | 18.06.2021 18:50:01 | 97.85 | −0.5 | −0.51% | 98.35 | 98.97 | 97.84 | 98.98 | 98.15 | 1 173 | 1 151 338 | 39
| | Систем1P19 | 18.06.2021 18:50:01 | 98.3 | +0.19 | +0.19% | 98.11 | 98.37 | 97.52 | 98.37 | 98.15 | 55 965 | 54 928 523 | 111
| | Систем1P20 | 18.06.2021 18:50:01 | 100.2 | −0.11 | −0.11% | 100.31 | 100.64 | 99.77 | 100.64 | 100.05 | 4 104 | 4 105 980 | 105
| | Система ао | 18.06.2021 23:50:00 | 31.179 | −0.561 | −1.77% | 31.74 | 31.74 | 30.825 | 31.74 | 31.12 | 35 398 300 | 1 101 590 189 | 17 347
| | Система1P8 | 18.06.2021 18:50:00 | 103.48 | +0.2 | +0.19% | 103.28 | 103.6 | 102.96 | 103.6 | 103.38 | 20 | 20 675 | 14
| | Система1P9 | 18.06.2021 18:50:00 | 101.63 | +0.13 | +0.13% | 101.5 | 101.51 | 101.3 | 101.69 | 101.43 | 2 310 | 2 342 979 | 60
| | СистемБ1P1 | 18.06.2021 18:50:00 | 101.91 | −0.09 | −0.09% | 102 | 102.05 | 101.9 | 102.32 | 102.03 | 419 | 427 492 | 17
| | СистемБ1P2 | 18.06.2021 10:39:14 | N/A | | | 104 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СистемБ1P4 | 18.06.2021 18:50:00 | 97.2 | −0.09 | −0.09% | 97.29 | 97.2 | 97.2 | 97.2 | 97.2 | 2 | 1 944 | 1
| | СистемБ1P5 | 18.06.2021 18:50:00 | 98.19 | +0.54 | +0.55% | 97.65 | 97.71 | 97.6 | 98.19 | 97.61 | 101 | 98 592 | 6
| | СистемБ1P6 | 18.06.2021 18:50:00 | 100.9 | −0.2 | −0.20% | 101.1 | 101.17 | 100.51 | 101.17 | 100.93 | 104 | 104 963 | 39
| | СистемБ1P7 | 18.06.2021 18:45:28 | 95.54 | +0.3 | +0.31% | 95.24 | 95.24 | 95 | 95.74 | 95.26 | 38 113 | 36 307 964 | 389
| | Ситимат01 | 07.05.2021 16:31:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ситимат02 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | СитиматБ1 | 03.06.2021 15:49:19 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СитиматБ2 | 09.06.2021 15:40:39 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СитиматНН | 18.06.2021 10:43:25 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СитимЮгра1 | 18.06.2021 10:39:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СККНФ Б01 | 18.06.2021 18:40:04 | N/A | | | 98.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славнеф1Р1 | 18.06.2021 18:40:04 | N/A | | | 98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славнеф1Р2 | 18.06.2021 18:48:42 | 101.95 | −0.55 | −0.54% | 102.5 | 101.9 | 101.9 | 102 | 101.93 | 224 | 228 319 | 12
| | Славнеф1Р3 | 18.06.2021 18:40:03 | N/A | | | 99.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Славн-ЯНОС | 18.06.2021 18:45:05 | 19 | +0.2 | +1.06% | 18.8 | 18.9 | 18.8 | 19.05 | 18.9 | 4 100 | 77 555 | 15
| | Слав-ЯНОСп | 18.06.2021 18:48:21 | 13.88 | −0.08 | −0.57% | 13.96 | 14.02 | 13.82 | 14.04 | 13.98 | 4 500 | 62 886 | 17
| | СМАК БП01 | 18.06.2021 18:48:23 | 102.73 | +0.04 | +0.04% | 102.69 | 102.85 | 102.01 | 102.85 | 102.64 | 5 | 51 318 | 5
| | СМЗ-ао | 18.06.2021 18:48:12 | 9 650 | +40 | +0.42% | 9 610 | 9 640 | 9 580 | 9 740 | 9 610 | 106 | 1 018 600 | 21
| | СМП 02 | 17.06.2021 18:40:03 | N/A | | | 100.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СМП 03 | 18.06.2021 10:39:27 | N/A | | | 100.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СМП БО-01 | 18.06.2021 10:39:16 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СМП БО-02 | 18.06.2021 10:39:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СМП БО-03 | 18.06.2021 10:39:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СНХТ БО-01 | 18.06.2021 18:50:04 | 103.23 | +0.01 | +0.01% | 103.22 | 103.22 | 103.22 | 103.39 | 103.27 | 224 | 231 323 | 25
| | СовкЛиз1P1 | 18.06.2021 18:50:00 | 100.97 | −0.25 | −0.25% | 101.22 | 101.6 | 100.9 | 103.11 | 101.22 | 881 | 490 437 | 55
| | СовкмFIZL1 | 18.06.2021 18:40:03 | N/A | | | 100.8 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СовкмFIZL2 | 18.06.2021 18:48:42 | 99.38 | +0.84 | +0.85% | 98.54 | 99.2 | 99.2 | 99.47 | 99.35 | 3 | 2 981 | 3
| | СовкмЛ П02 | 18.06.2021 18:48:42 | N/A | | | 100.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СовкмЛ П03 | 18.06.2021 18:48:43 | 99.75 | 0 | 0% | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 36 | 35 910 | 1
| | СовкмЛ П04 | 18.06.2021 18:40:04 | N/A | | | 100.03 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Совком 1В2 | 14.06.2021 10:37:19 | N/A | | | 69.9999 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Совком 2В3 | 14.06.2021 13:53:09 | N/A | | | N/A | N/A | N/A | N/A | 116.4 | 0 | 0 | 0
| | Совком C01 | 18.06.2021 18:40:03 | N/A | | | 105.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Совком БО3 | 18.06.2021 18:48:34 | 100.36 | +0.08 | +0.08% | 100.28 | 100.38 | 100.36 | 100.38 | 100.38 | 40 | 40 150 | 4
| | Совком БО5 | 18.06.2021 18:50:00 | 99.5 | +0.01 | +0.01% | 99.49 | 98.77 | 98.77 | 99.5 | 99.25 | 5 | 4 963 | 5
| | СовкомБОП1 | 18.06.2021 18:48:42 | 99.29 | −0.06 | −0.06% | 99.35 | 99.42 | 99.2 | 99.43 | 99.23 | 3 297 | 3 271 709 | 18
| | СовкомБОП2 | 18.06.2021 18:50:01 | 98.31 | 0 | 0% | 98.31 | 98.31 | 98.31 | 98.4 | 98.31 | 617 | 606 587 | 8
| | СовкомБОП3 | 18.06.2021 18:50:01 | 99.89 | −0.01 | −0.01% | 99.9 | 99.91 | 99.83 | 99.91 | 99.9 | 1 659 | 1 657 301 | 52
| | Совкомфлот | 18.06.2021 18:50:03 | 93.42 | −2.08 | −2.18% | 95.5 | 96.45 | 93.42 | 97.1 | 94.23 | 10 832 410 | 1 020 776 219 | 7 288
| | СОксБ1P1 | 18.06.2021 18:50:04 | 103.52 | +0.03 | +0.03% | 103.49 | 103.49 | 102.78 | 103.52 | 103.44 | 205 | 212 058 | 39
| | Солид БО-2 | 18.06.2021 18:48:34 | N/A | | | 102.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СОЛЛЕРС | 18.06.2021 18:50:03 | 222 | −0.5 | −0.22% | 222.5 | 220 | 219.5 | 224 | 221.5 | 20 590 | 4 562 910 | 275
| | СолЛизБО01 | 18.06.2021 18:48:14 | 101.19 | +0.58 | +0.58% | 100.61 | 100.06 | 99.94 | 101.19 | 100.67 | 409 | 411 733 | 37
| | СолЛизБО02 | 18.06.2021 18:50:04 | 100.8 | +0.5 | +0.50% | 100.3 | 100.36 | 100.36 | 100.8 | 100.73 | 20 | 20 147 | 4
| | СолЛизБО03 | 18.06.2021 18:48:14 | 101.09 | 0 | 0% | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 250 | 252 725 | 1
| | СолЛизБО04 | 18.06.2021 18:48:23 | 100.01 | +0.4 | +0.40% | 99.61 | 99.99 | 99.99 | 100.29 | 100.04 | 82 | 82 029 | 13
| | СолЛизБО05 | 18.06.2021 18:48:23 | 100.04 | −0.04 | −0.04% | 100.08 | 100.34 | 100 | 100.34 | 100.12 | 175 | 175 211 | 30
| | СолЛизБО06 | 18.06.2021 18:50:04 | 100.81 | −0.48 | −0.47% | 101.29 | 101.77 | 100.81 | 101.77 | 101.21 | 23 | 23 279 | 6
| | Солтон Б1 | 18.06.2021 18:48:23 | 102.73 | −0.07 | −0.07% | 102.8 | 102.84 | 102.47 | 102.84 | 102.73 | 165 | 169 497 | 33
| | СОПФ ФПФ 1 | 18.06.2021 18:40:04 | N/A | | | 97.68 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Соц.разв01 | 18.06.2021 10:39:48 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Соц.разв02 | 18.06.2021 18:50:01 | 114.6 | 0 | 0% | 114.6 | 114.6 | 114.6 | 114.6 | 114.6 | 13 | 13 503 | 3
| | СПбГО35001 | 18.06.2021 18:50:00 | 101.32 | −0.01 | −0.01% | 101.33 | 101.37 | 101.17 | 101.38 | 101.32 | 141 | 142 857 | 9
| | СПбГО35002 | 18.06.2021 18:48:34 | N/A | | | 102.18 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СПбГО35003 | 18.06.2021 18:50:01 | 95.5 | +0.31 | +0.33% | 95.19 | 95.7 | 94.87 | 95.72 | 94.91 | 2 131 | 2 036 117 | 23
| | СПбГО35004 | 18.06.2021 10:40:04 | N/A | | | 129.44 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СПбТел 04 | 18.06.2021 18:50:00 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 50 | 50 000 | 1
| | СПбТел 05 | 18.06.2021 18:48:34 | N/A | | | 103 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СПбТел 07 | 18.06.2021 18:48:34 | 102.55 | −0.19 | −0.18% | 102.74 | 101.21 | 101.21 | 103.2 | 102.47 | 541 | 554 346 | 171
| | СтаврКрай3 | 18.06.2021 18:50:00 | 104.68 | +1.68 | +1.63% | 103 | 104.66 | 104.66 | 104.68 | 104.67 | 50 | 39 251 | 3
| | СтаврКрай4 | 18.06.2021 18:40:04 | N/A | | | 96.78 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СтаврЭнСб | 18.06.2021 18:48:45 | 0.794 | +0.0245 | +3.18% | 0.7695 | 0.77 | 0.7685 | 0.795 | 0.7775 | 833 000 | 647 778 | 73
| | СтаврЭнСбп | 18.06.2021 18:50:03 | 0.7555 | −0.0125 | −1.63% | 0.768 | 0.7725 | 0.74 | 0.7745 | 0.755 | 2 309 000 | 1 743 651 | 344
| | СТМ 1P1 | 18.06.2021 18:50:01 | 100.06 | +0.02 | +0.02% | 100.04 | 100.08 | 100 | 100.09 | 100.07 | 18 858 | 18 871 543 | 75
| | СтражУрСод | 25.01.2021 16:41:25 | N/A | | | 115.51 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СтруктИнв1 | 19.06.2020 | N/A | | | 66.74 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Сургнфгз | 18.06.2021 23:50:00 | 37.74 | −0.285 | −0.75% | 38.025 | 38.09 | 37.22 | 38.15 | 37.76 | 59 614 100 | 2 251 014 818 | 14 246
| | Сургнфгз-п | 18.06.2021 23:50:00 | 46.295 | −0.33 | −0.71% | 46.625 | 46.625 | 45.905 | 46.665 | 46.175 | 50 880 300 | 2 349 513 169 | 18 410
| | СУЭК-Ф1P2R | 18.06.2021 18:48:34 | 100.26 | −0.02 | −0.02% | 100.28 | 100.25 | 100.25 | 100.27 | 100.26 | 21 271 | 21 326 430 | 10
| | СУЭК-Ф1P3R | 18.06.2021 18:48:42 | 99.3 | 0 | 0% | 99.3 | 99.3 | 99.3 | 99.3 | 99.3 | 300 | 297 900 | 1
| | СУЭК-Ф1P4R | 18.06.2021 18:48:42 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СУЭК-Ф1P5R | 18.06.2021 18:50:01 | 97.19 | −0.1 | −0.10% | 97.29 | 96.82 | 96.81 | 97.34 | 97.06 | 215 | 208 683 | 34
| | СУЭК-Ф1P6R | 18.06.2021 18:50:01 | 97.2 | 0 | 0% | 97.2 | 97.2 | 97.2 | 97.2 | 97.2 | 1 | 972 | 1
| | СФО БКС 01 | 18.06.2021 10:56:25 | N/A | | | 101.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 03 | 18.06.2021 10:56:55 | N/A | | | 91.11 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО БКС 04 | 12.05.2021 10:39:40 | N/A | | | 103.85 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО ИК Ф02 | 20.04.2021 10:00:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО СБ 01 | 18.06.2021 10:53:30 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФО СФИ 02 | 18.06.2021 10:39:50 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФОВТБИП02 | 18.06.2021 18:40:04 | N/A | | | 96.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СФОВТБИП03 | 18.06.2021 18:40:04 | N/A | | | 97.49 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | СЭЗ 1P1 | 18.06.2021 18:50:01 | 103.31 | −0.06 | −0.06% | 103.37 | 103.47 | 102.6 | 103.51 | 103 | 645 | 664 364 | 70
| | СЭЗ 1P2 | 18.06.2021 18:50:01 | 100.75 | +0.03 | +0.03% | 100.72 | 100.97 | 100.51 | 100.97 | 100.76 | 802 | 808 063 | 31
| | СэтлГрБ1P1 | 18.06.2021 18:50:00 | 101.5 | −0.06 | −0.06% | 101.56 | 100.89 | 100.89 | 101.94 | 101.44 | 835 | 567 500 | 52
| | СэтлГрБ1P2 | 18.06.2021 18:48:42 | 104.24 | −0.2 | −0.19% | 104.44 | 104.39 | 104.08 | 104.43 | 104.34 | 224 | 233 723 | 31
| | СэтлГрБ1P3 | 18.06.2021 18:48:43 | 101.03 | +0.06 | +0.06% | 100.97 | 101.48 | 100.99 | 101.48 | 101.02 | 10 602 | 10 709 978 | 76
| | ТаксФ БП1 | 18.06.2021 18:48:23 | 103.51 | −0.23 | −0.22% | 103.74 | 104.47 | 103.51 | 104.48 | 104.06 | 20 | 104 057 | 9
| | ТАЛАНФБ1P1 | 18.06.2021 18:48:42 | 103.32 | +0.33 | +0.32% | 102.99 | 103.45 | 102.88 | 103.47 | 103.23 | 1 883 | 971 939 | 55
| | ТАЛАНФБ1P2 | 18.06.2021 18:48:43 | 100.6 | −0.57 | −0.56% | 101.17 | 101.22 | 100.08 | 101.22 | 100.84 | 261 | 263 202 | 31
| | ТамбовОб17 | 18.06.2021 18:48:34 | N/A | | | 102.56 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТамбовОбл2 | 18.06.2021 18:50:00 | 105.74 | −0.02 | −0.02% | 105.76 | 105.74 | 105.74 | 105.74 | 105.74 | 1 | 793 | 1
| | ТамбовОбл3 | 18.06.2021 18:48:34 | 101.95 | +0.05 | +0.05% | 101.9 | 101.95 | 101.95 | 101.95 | 101.95 | 3 | 3 059 | 1
| | ТамбЭнСб | 18.06.2021 18:48:34 | 0.4925 | −0.025 | −4.83% | 0.5175 | 0.513 | 0.4925 | 0.518 | 0.5025 | 670 000 | 336 545 | 38
| | ТамбЭнСб-п | 18.06.2021 18:50:03 | 0.425 | −0.0045 | −1.05% | 0.4295 | 0.438 | 0.423 | 0.455 | 0.436 | 2 070 000 | 902 220 | 91
| | Татнфт 3ао | 18.06.2021 23:50:00 | 526.8 | −9 | −1.68% | 535.8 | 533.9 | 520.8 | 538 | 529.2 | 10 151 647 | 5 372 329 036 | 38 985
| | Татнфт 3ап | 18.06.2021 23:50:00 | 504 | −5.5 | −1.08% | 509.5 | 509.5 | 498.2 | 512.7 | 504 | 1 748 484 | 881 198 969 | 17 681
| | Татнфт1P1 | 18.06.2021 18:50:01 | 99.74 | −0.05 | −0.05% | 99.79 | 100.35 | 99.57 | 100.46 | 99.74 | 229 | 228 626 | 41
| | Татнхим 01 | 18.06.2021 18:48:42 | 101.55 | +0.14 | +0.14% | 101.41 | 101.77 | 101.46 | 101.77 | 101.59 | 22 | 22 349 | 7
| | Таттел. ао | 18.06.2021 18:48:19 | 0.593 | −0.0155 | −2.55% | 0.6085 | 0.585 | 0.585 | 0.621 | 0.6005 | 5 920 000 | 3 556 030 | 284
| | ТГК-1 | 18.06.2021 18:50:03 | 0.01255 | −0.000082 | −0.65% | 0.012632 | 0.012748 | 0.01255 | 0.012748 | 0.01262 | 3 222 300 000 | 40 664 884 | 2 576
| | ТГК-1 03 | 18.06.2021 14:44:51 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТГК-1 04 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТГК-14 | 18.06.2021 18:48:43 | 0.00296 | +0.00002 | +0.68% | 0.00294 | 0.00293 | 0.00293 | 0.00296 | 0.00295 | 158 000 000 | 465 410 | 53
| | ТГК-2 | 18.06.2021 18:48:25 | 0.004195 | −0.00009 | −2.10% | 0.004285 | 0.004325 | 0.00419 | 0.00433 | 0.00422 | 1 302 000 000 | 5 494 630 | 173
| | ТГК-2 ап | 18.06.2021 18:50:03 | 0.00685 | 0 | 0% | 0.00685 | 0.00689 | 0.00684 | 0.00689 | 0.00685 | 10 600 000 | 72 566 | 19
| | Телеграф | 18.06.2021 18:50:03 | 15.62 | +0.22 | +1.43% | 15.4 | 15.48 | 15.44 | 16.7 | 15.96 | 383 100 | 6 114 246 | 463
| | Телеграф-п | 18.06.2021 18:50:03 | 12.04 | −0.06 | −0.50% | 12.1 | 12.08 | 11.84 | 12.32 | 12.04 | 718 000 | 8 640 072 | 1 163
| | ТелХолПБО2 | 18.06.2021 10:39:45 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТелХолПБО4 | 18.06.2021 18:48:42 | 100.24 | +0.25 | +0.25% | 99.99 | 100.35 | 100 | 100.35 | 100.25 | 623 | 624 539 | 23
| | ТелХолПБО5 | 18.06.2021 18:50:01 | 100.5 | +0.36 | +0.36% | 100.14 | 100.17 | 100.14 | 101.47 | 100.77 | 716 | 721 516 | 38
| | ТЕПЛОЭН1Р1 | 18.06.2021 18:50:01 | 100.92 | −0.11 | −0.11% | 101.03 | 101.03 | 100.9 | 101.05 | 100.99 | 532 | 537 292 | 38
| | ТЕХЛиз 1P2 | 18.06.2021 18:50:00 | 102.64 | −0.05 | −0.05% | 102.69 | 102.5 | 102.5 | 102.66 | 102.6 | 152 | 155 945 | 17
| | ТЕХЛиз 1P3 | 18.06.2021 18:48:42 | 103.49 | −0.2 | −0.19% | 103.69 | 103.72 | 103.3 | 103.72 | 103.37 | 1 330 | 1 374 885 | 24
| | ТЕХЛиз 1P4 | 18.06.2021 18:50:01 | 99.92 | +0.05 | +0.05% | 99.87 | 100.09 | 99.5 | 100.09 | 99.69 | 870 | 867 299 | 56
| | Технологич | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ТЗА ао | 18.06.2021 18:50:03 | 96 | −0.5 | −0.52% | 96.5 | 95.5 | 95 | 96.5 | 95.5 | 1 170 | 111 825 | 29
| | Тинькофф1R | 18.06.2021 18:50:00 | 99.98 | −0.02 | −0.02% | 100 | 100.01 | 99.96 | 100.19 | 100.03 | 1 954 | 1 954 591 | 147
| | Тинькофф2R | 18.06.2021 18:50:00 | 101.46 | +0.01 | +0.01% | 101.45 | 101.07 | 101.07 | 101.52 | 101.28 | 1 273 | 1 289 309 | 53
| | Тинькофф3R | 18.06.2021 18:50:00 | 100.63 | −0.01 | −0.01% | 100.64 | 100.98 | 100.11 | 101.01 | 100.65 | 4 296 | 4 323 782 | 133
| | ТинькоффБ7 | 17.06.2021 18:50:00 | 100.03 | −0.08 | −0.08% | 100.11 | 100.14 | 100.01 | 100.14 | 100.06 | 146 | 146 092 | 10
| | ТинькоффИ1 | 18.06.2021 18:40:04 | N/A | | | 83.31 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТинькоффИ2 | 18.06.2021 18:50:01 | 83.01 | +0.25 | +0.30% | 82.76 | 81.17 | 81.17 | 83.76 | 82.99 | 134 | 111 208 | 22
| | ТинькоффИ3 | 18.06.2021 18:48:43 | 83.13 | +0.61 | +0.74% | 82.52 | 84.36 | 82.02 | 84.49 | 83.34 | 149 | 124 172 | 18
| | Титан-3 01 | 18.06.2021 18:48:43 | N/A | | | 100.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Титан-3 02 | 18.06.2021 10:40:17 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Титан-3 03 | 18.06.2021 10:40:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКБ БО-2 | 18.06.2021 10:40:11 | N/A | | | 99.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКБ-С04 | 18.06.2021 18:48:34 | 103.01 | −1.19 | −1.14% | 104.2 | 103.12 | 103.01 | 103.24 | 103.08 | 107 | 110 298 | 17
| | ТКЗКК ао | 16.04.2021 12:32:38 | N/A | | | 11.801 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКЗКК ап | 18.06.2021 18:50:03 | 13.805 | −1.69 | −10.91% | 15.495 | 15.495 | 13.13 | 15.95 | 14.44 | 350 700 | 5 063 492 | 983
| | ТКК кл. А1 | 18.06.2021 10:40:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл. А2 | 18.06.2021 10:40:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл. А3 | 18.06.2021 10:40:12 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл. А4 | 18.06.2021 10:40:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКК кл.Б | 18.06.2021 10:40:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКСМ ао | 18.06.2021 18:50:03 | 1.696 | −0.036 | −2.08% | 1.732 | 1.726 | 1.612 | 1.738 | 1.676 | 538 370 | 902 677 | 736
| | ТКХ БО-П02 | 18.06.2021 10:58:55 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТКХ БО-П03 | 18.06.2021 18:48:42 | 101.32 | +0.29 | +0.29% | 101.03 | 101 | 100.99 | 101.37 | 101.24 | 7 | 7 087 | 7
| | ТКХ БП1 | 18.06.2021 18:48:34 | 100.2 | +0.15 | +0.15% | 100.05 | 100.17 | 100.08 | 100.2 | 100.13 | 347 | 347 446 | 11
| | ТМК 1P01 | 18.06.2021 18:50:01 | 101.18 | +0.38 | +0.38% | 100.8 | 101.3 | 100.7 | 101.3 | 100.79 | 1 594 | 1 606 665 | 10
| | ТМК 1P02 | 18.06.2021 18:48:43 | 99 | +0.01 | +0.01% | 98.99 | 99.26 | 98.77 | 99.26 | 98.89 | 1 768 | 1 748 437 | 42
| | ТМК 1P03 | 18.06.2021 10:40:18 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТМК ао | 18.06.2021 18:50:03 | 72.12 | −1.02 | −1.39% | 73.14 | 73.66 | 72 | 73.68 | 72.18 | 410 130 | 29 602 146 | 2 665
| | ТМК БО-5 | 18.06.2021 18:50:00 | 98.5 | −0.13 | −0.13% | 98.63 | 98.64 | 98.5 | 98.64 | 98.52 | 962 | 947 791 | 7
| | ТМК БО-6 | 18.06.2021 18:48:34 | 100.45 | +0.23 | +0.23% | 100.22 | 100.23 | 100.11 | 100.45 | 100.23 | 37 275 | 37 360 665 | 10
| | ТМК БО-7 | 18.06.2021 18:50:00 | 99.7 | −0.29 | −0.29% | 99.99 | 100 | 99.7 | 100 | 99.76 | 35 | 34 916 | 9
| | ТМэнерго 1 | 08.06.2021 15:43:14 | N/A | | | 114 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТНСэКубань | 18.06.2021 18:50:03 | 130.5 | −0.5 | −0.38% | 131 | 131 | 130.5 | 131 | 131 | 20 | 2 615 | 2
| | ТНСэМаЭл-п | 18.06.2021 18:50:03 | 11.1 | −0.1 | −0.89% | 11.2 | 11.3 | 10.9 | 11.4 | 11 | 25 400 | 279 830 | 67
| | ТНСэнВорон | 18.06.2021 18:50:03 | 68.8 | −0.6 | −0.86% | 69.4 | 69 | 68 | 69.6 | 68.6 | 2 280 | 156 396 | 65
| | ТНСэнВор-п | 18.06.2021 18:50:03 | 42.2 | −0.6 | −1.40% | 42.8 | 42.6 | 42 | 42.8 | 42.2 | 4 600 | 194 500 | 32
| | ТНСэнМарЭл | 18.06.2021 18:50:03 | 14.5 | −0.9 | −5.84% | 15.4 | 15.4 | 14.2 | 15.5 | 14.5 | 50 700 | 735 910 | 108
| | ТНСэнНН ао | 18.06.2021 18:50:03 | 2 430 | +25 | +1.04% | 2 405 | 2 405 | 2 405 | 2 600 | 2 530 | 129 | 326 520 | 63
| | ТНСэнНН ап | 18.06.2021 18:48:31 | 735 | +29 | +4.11% | 706 | 713 | 694 | 876 | 765 | 7 891 | 6 033 661 | 881
| | ТНСэнрг ао | 18.06.2021 18:50:03 | 995 | +5 | +0.51% | 990 | 990 | 980 | 1 005 | 990 | 140 | 138 655 | 33
| | ТНСэнРст | 18.06.2021 18:50:03 | 0.505 | −0.005 | −0.98% | 0.51 | 0.505 | 0.5 | 0.51 | 0.5 | 383 000 | 192 270 | 73
| | ТНСэнРст-п | 18.06.2021 18:50:03 | 0.471 | −0.02 | −4.07% | 0.491 | 0.474 | 0.465 | 0.478 | 0.472 | 940 000 | 443 210 | 81
| | ТНСэнЯр | 18.06.2021 18:48:19 | 220 | −2 | −0.90% | 222 | 222 | 220 | 224 | 222 | 230 | 50 980 | 13
| | ТНСэнЯр-п | 18.06.2021 18:50:03 | 92.5 | 0 | 0% | 92.5 | 92.5 | 92.5 | 92.5 | 92.5 | 70 | 6 475 | 3
| | ТойотаБ1P2 | 18.06.2021 18:48:42 | 101.21 | +0.11 | +0.11% | 101.1 | 101.25 | 101.21 | 101.26 | 101.25 | 306 | 309 819 | 14
| | ТойотаБ1P3 | 18.06.2021 18:50:01 | 100.2 | +0.01 | +0.01% | 100.19 | 100.4 | 100.2 | 100.7 | 100.56 | 79 | 79 440 | 8
| | ТойотаБ1P4 | 18.06.2021 18:50:01 | 97.6 | −0.88 | −0.89% | 98.48 | 97.6 | 97.6 | 97.6 | 97.6 | 6 | 5 856 | 1
| | ТомскАдм 6 | 18.06.2021 18:48:34 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТомскАдм 7 | 18.06.2021 18:45:20 | 100.55 | −0.35 | −0.35% | 100.9 | 99.2 | 99.19 | 100.55 | 99.72 | 69 | 58 486 | 10
| | ТомскАдм 8 | 18.06.2021 18:48:43 | N/A | | | 99.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТомскОб 55 | 18.06.2021 18:50:00 | 103.99 | +1.07 | +1.04% | 102.92 | 103.62 | 103.62 | 103.99 | 103.94 | 309 | 160 582 | 56
| | ТомскОб 62 | 18.06.2021 18:50:00 | 101.5 | +0.01 | +0.01% | 101.49 | 101.5 | 101.5 | 101.5 | 101.5 | 2 | 2 030 | 1
| | Томскобл20 | 18.06.2021 18:48:42 | 97.29 | +0.25 | +0.26% | 97.04 | 96.85 | 95.91 | 97.29 | 96.82 | 238 | 230 431 | 48
| | ТП Кир 1P1 | 04.06.2021 12:27:09 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансК ао | 14.07.2020 18:40:09 | 8 595 | −5 | −0.06% | 8 600 | 8 520 | 8 520 | 8 600 | 8 595 | 195 | 1 675 895 | 28
| | ТрансКо1P1 | 18.06.2021 18:50:01 | 100.8 | +0.1 | +0.10% | 100.7 | 100.7 | 100.7 | 100.8 | 100.7 | 2 104 | 2 118 732 | 3
| | ТрансКонБ1 | 18.06.2021 18:48:34 | 100.8 | +0.4 | +0.40% | 100.4 | 100.8 | 100.8 | 100.8 | 100.8 | 87 | 87 696 | 1
| | ТрансКонБ2 | 18.06.2021 18:40:03 | N/A | | | 101.9 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансМ БП2 | 18.06.2021 18:48:23 | 102.89 | −0.01 | −0.01% | 102.9 | 102.89 | 102.89 | 103.25 | 103.07 | 285 | 293 755 | 32
| | ТрансмхПБ2 | 18.06.2021 18:48:34 | 101 | −0.09 | −0.09% | 101.09 | 101 | 101 | 101 | 101 | 100 | 101 000 | 1
| | ТрансмхПБ3 | 18.06.2021 18:40:03 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансмхПБ4 | 18.06.2021 18:50:01 | 99.44 | +0.9 | +0.91% | 98.54 | 98.45 | 98.45 | 103.22 | 101.06 | 332 | 335 506 | 37
| | ТрансмхПБ5 | 18.06.2021 18:48:42 | 97.5 | 0 | 0% | 97.5 | 98.99 | 97.5 | 98.99 | 97.51 | 197 | 192 090 | 2
| | ТрансмхПБ6 | 18.06.2021 18:50:01 | 100.51 | −0.22 | −0.22% | 100.73 | 100.69 | 100.51 | 100.69 | 100.4 | 79 | 79 449 | 7
| | Транснф ап | 18.06.2021 23:50:00 | 172 650 | −600 | −0.35% | 173 250 | 173 250 | 167 600 | 174 500 | 171 100 | 8 740 | 1 495 373 800 | 3 200
| | ТранснфБО6 | 18.06.2021 18:48:34 | N/A | | | 102.21 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТранснфБО7 | 18.06.2021 10:45:35 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ ао | 01.06.2021 14:19:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P01 | 18.06.2021 10:46:01 | N/A | | | 102 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P02 | 18.06.2021 18:48:34 | N/A | | | 99.76 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P03 | 18.06.2021 10:46:01 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P04 | 18.06.2021 18:50:00 | 100.13 | +0.01 | +0.01% | 100.12 | 100.1 | 100.1 | 100.17 | 100.12 | 1 334 | 1 335 657 | 40
| | ТрансФ1P05 | 18.06.2021 10:46:02 | N/A | | | 136.2 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ1P06 | 18.06.2021 10:46:02 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ2P01 | 18.06.2021 10:46:03 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФ2P02 | 11.01.2021 10:09:06 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО27 | 18.06.2021 18:40:03 | N/A | | | 120 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО29 | 18.06.2021 10:46:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО30 | 18.06.2021 10:46:03 | N/A | | | 99.98 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО31 | 18.06.2021 17:26:01 | N/A | | | 110 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО36 | 18.06.2021 10:46:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО37 | 18.06.2021 10:46:04 | N/A | | | 128.66 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО38 | 18.06.2021 10:46:04 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО39 | 18.06.2021 18:50:00 | 97.77 | +0.05 | +0.05% | 97.72 | 96.01 | 95.11 | 97.8 | 96.23 | 148 | 142 422 | 18
| | ТрансФБО40 | 18.06.2021 10:46:05 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрансФБО41 | 18.06.2021 10:46:09 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрежИн БО2 | 18.06.2021 17:26:04 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТРИНФ Х Б1 | 18.06.2021 18:48:42 | N/A | | | 100.1 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТринфПерсп | 07.06.2021 11:33:04 | N/A | | | 730 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТРК ао | 18.06.2021 18:48:25 | 0.375 | +0.006 | +1.63% | 0.369 | 0.36 | 0.355 | 0.392 | 0.382 | 320 000 | 122 330 | 25
| | ТРК ап | 18.06.2021 18:50:03 | 0.2785 | +0.0075 | +2.77% | 0.271 | 0.2705 | 0.2695 | 0.2785 | 0.2755 | 650 000 | 178 985 | 37
| | ТрнфБО1P1 | 18.06.2021 18:48:34 | N/A | | | 106 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрнфБО1P10 | 18.06.2021 18:50:00 | 100.48 | −0.06 | −0.06% | 100.54 | 100.19 | 100.19 | 100.48 | 100.47 | 36 | 36 170 | 5
| | ТрнфБО1P12 | 18.06.2021 18:40:03 | 104.99 | 0 | 0% | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 3 | 3 150 | 2
| | ТрнфБО1P13 | 18.06.2021 18:48:42 | 98.93 | 0 | 0% | 98.93 | 96.94 | 96.92 | 98.93 | 97.9 | 10 | 9 790 | 7
| | ТрнфБО1P2 | 18.06.2021 13:42:03 | N/A | | | 109.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрнфБО1P3 | 18.06.2021 18:50:00 | 106.5 | 0 | 0% | 106.5 | 105.22 | 105.22 | 106.5 | 106.04 | 43 | 45 599 | 6
| | ТрнфБО1P4 | 18.06.2021 18:40:03 | N/A | | | 103.95 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТрнфБО1P5 | 18.06.2021 18:48:34 | 104.9 | −1.36 | −1.28% | 106.26 | 104.61 | 104.61 | 104.9 | 105.47 | 12 | 12 583 | 5
| | ТрнфБО1P8 | 18.06.2021 18:48:34 | 102.43 | +0.43 | +0.42% | 102 | 102.21 | 102.19 | 102.44 | 102.33 | 62 | 63 445 | 22
| | ТрнфБО1P9 | 18.06.2021 18:48:34 | 100.73 | +0.18 | +0.18% | 100.55 | 100.74 | 100.73 | 100.75 | 100.74 | 218 | 219 612 | 25
| | ТрнфИП ТрЭ | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | Труд 1P-01 | 18.06.2021 18:48:42 | 103.65 | −0.05 | −0.05% | 103.7 | 104.01 | 102.99 | 104.01 | 103.36 | 290 | 299 755 | 25
| | ТФГ-руб.об | 09.06.2021 10:36:44 | N/A | | | 320 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Т-ФИН 01 | 18.06.2021 10:46:14 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ТФН 01 | 18.06.2021 18:50:01 | 99.99 | −0.01 | −0.01% | 100 | 99.8 | 99.8 | 100.07 | 99.97 | 2 278 | 2 277 394 | 90
| | Удмурт2016 | 18.06.2021 18:50:00 | 115.93 | −0.04 | −0.03% | 115.97 | 115.93 | 115.93 | 115.93 | 115.93 | 7 | 8 115 | 2
| | Ульоб34003 | 18.06.2021 18:50:01 | 97.6 | +0.01 | +0.01% | 97.59 | 97.6 | 97.6 | 97.6 | 97.6 | 20 | 19 520 | 1
| | Ульоб35002 | 18.06.2021 18:50:01 | 96.01 | −0.14 | −0.15% | 96.15 | 96.95 | 94.5 | 96.95 | 96.27 | 415 | 399 523 | 30
| | УльтраБ1P1 | 18.06.2021 18:48:23 | 102.9 | +0.2 | +0.19% | 102.7 | 102.59 | 102.14 | 103.2 | 102.78 | 20 | 161 525 | 12
| | Ульян.об17 | 18.06.2021 18:48:34 | 101.43 | +0.45 | +0.45% | 100.98 | 101.5 | 101.28 | 101.9 | 101.69 | 175 | 177 958 | 22
| | УниверИПИФ | 19.06.2020 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | УралСиб ао | 18.06.2021 18:48:34 | 0.0915 | +0.0006 | +0.66% | 0.0909 | 0.0924 | 0.0905 | 0.0946 | 0.0921 | 16 060 000 | 1 479 199 | 148
| | Уркалий-ао | 19.06.2020 | N/A | | | 119.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | УрКаПБО4P | 18.06.2021 18:50:00 | 100.65 | +0.66 | +0.66% | 99.99 | 100.78 | 100.5 | 100.78 | 100.68 | 776 | 781 264 | 71
| | УрКаПБО5P | 18.06.2021 18:50:00 | 100.89 | −0.13 | −0.13% | 101.02 | 100.73 | 100.73 | 101.04 | 100.91 | 2 020 | 2 038 407 | 50
| | УрКаПБО6P | 18.06.2021 18:50:01 | 96.3 | +0.1 | +0.10% | 96.2 | 96.98 | 96.15 | 96.98 | 96.29 | 3 555 | 3 423 217 | 187
| | УрКузница | 18.06.2021 18:50:03 | 17 200 | −40 | −0.23% | 17 240 | 17 240 | 17 200 | 17 360 | 17 220 | 49 | 844 020 | 10
| | УрожайБО01 | 18.06.2021 18:48:23 | 102.54 | −0.33 | −0.32% | 102.87 | 102.6 | 102.41 | 102.92 | 102.52 | 463 | 474 687 | 74
| | УрожайБО02 | 18.06.2021 18:50:04 | 100.35 | +0.25 | +0.25% | 100.1 | 100.39 | 100.26 | 100.39 | 100.36 | 198 | 198 719 | 40
| | Физика ао | 18.06.2021 15:24:10 | N/A | | | 11 850 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Финанс-М 1 | 18.06.2021 18:48:14 | 5.5 | +0.79 | +16.77% | 4.71 | 6 | 4.7 | 6 | 4.91 | 21 | 1 030 | 12
| | Финстоун01 | 07.06.2021 13:24:52 | N/A | | | 67.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Ф-Капитал1 | 18.06.2021 10:46:15 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФКОНС П02 | 18.06.2021 10:46:13 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФолксвБ1P2 | 18.06.2021 18:50:00 | 100.4 | 0 | 0% | 100.4 | 100.4 | 100.2 | 100.4 | 100.36 | 1 134 | 1 138 028 | 25
| | ФолксвБ1P3 | 18.06.2021 18:50:00 | 101.34 | −0.06 | −0.06% | 101.4 | 101.51 | 101.31 | 101.52 | 101.4 | 67 | 67 937 | 14
| | ФосАгро ао | 18.06.2021 23:50:00 | 4 845 | +3 | +0.06% | 4 842 | 4 842 | 4 780 | 4 879 | 4 829 | 118 680 | 573 157 921 | 6 989
| | ФПК 1P-01 | 18.06.2021 18:50:00 | 102 | −0.22 | −0.22% | 102.22 | 102 | 102 | 102 | 102 | 30 | 30 600 | 2
| | ФПК 1P-02 | 18.06.2021 18:50:00 | 100.71 | −0.04 | −0.04% | 100.75 | 100.71 | 100.71 | 100.71 | 100.71 | 10 | 10 071 | 1
| | ФПК 1P-03 | 18.06.2021 18:48:34 | 99.25 | +0.02 | +0.02% | 99.23 | 99.29 | 99 | 99.7 | 99.28 | 125 | 124 100 | 27
| | ФПК 1P-04 | 18.06.2021 18:40:03 | N/A | | | 103.6 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФПК 1P-05 | 18.06.2021 18:48:34 | N/A | | | 101.15 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФПК 1P-06 | 18.06.2021 18:48:42 | 102.08 | +0.28 | +0.28% | 101.8 | 102.08 | 102.08 | 102.1 | 102.09 | 3 | 3 063 | 3
| | ФПК 1P-07 | 18.06.2021 18:50:01 | 97.82 | −2.16 | −2.16% | 99.98 | 97.82 | 97.82 | 97.82 | 97.82 | 508 | 496 926 | 26
| | ФридФинБО1 | 18.06.2021 18:50:00 | 102.7 | +0.2 | +0.20% | 102.5 | 103.17 | 102.7 | 103.2 | 102.87 | 302 | 310 660 | 7
| | ФСК ЕЭС ао | 18.06.2021 23:50:00 | 0.22256 | +0.00086 | +0.39% | 0.2217 | 0.2217 | 0.21952 | 0.223 | 0.2213 | 1 515 690 000 | 335 409 136 | 5 918
| | ФСК ЕЭС Б2 | 18.06.2021 17:10:00 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС Б3 | 18.06.2021 18:50:00 | 103 | +1.42 | +1.40% | 101.58 | 103 | 103 | 103 | 103 | 5 | 5 150 | 1
| | ФСК ЕЭС Б4 | 18.06.2021 18:50:00 | 101.7 | +0.53 | +0.52% | 101.17 | 102.67 | 101.7 | 102.67 | 101.95 | 5 | 5 098 | 4
| | ФСК ЕЭС-13 | 15.06.2021 18:50:00 | 100.1 | −0.2 | −0.20% | 100.3 | 100.37 | 100.1 | 100.37 | 100.21 | 952 | 953 986 | 7
| | ФСК ЕЭС1Р1 | 18.06.2021 18:50:00 | 103.6 | +0.58 | +0.56% | 103.02 | 103.7 | 103.6 | 103.7 | 103.6 | 12 401 | 12 847 438 | 4
| | ФСК ЕЭС1Р2 | 18.06.2021 10:52:46 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС1Р3 | 18.06.2021 12:15:29 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС1Р4 | 18.06.2021 18:50:01 | 96.93 | −0.03 | −0.03% | 96.96 | 97.44 | 96.85 | 97.59 | 97.36 | 74 | 72 045 | 12
| | ФСК ЕЭС1Р5 | 18.06.2021 18:40:04 | N/A | | | 101.97 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-21 | 18.06.2021 11:55:44 | N/A | | | 101 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-22 | 18.06.2021 18:50:00 | 100.31 | 0 | 0% | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | 36 | 36 112 | 2
| | ФСК ЕЭС-23 | 18.06.2021 10:52:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-26 | 18.06.2021 10:52:36 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-27 | 18.06.2021 10:52:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-28 | 18.06.2021 10:52:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-29 | 18.06.2021 10:52:37 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-30 | 18.06.2021 10:52:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-34 | 18.06.2021 10:52:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-37 | 18.06.2021 10:52:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФСК ЕЭС-38 | 18.06.2021 10:52:38 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ФЭС-АгроБ2 | 18.06.2021 18:50:01 | 101.71 | +0.11 | +0.11% | 101.6 | 101.52 | 100.55 | 101.87 | 101.49 | 658 | 667 785 | 66
| | ХабарКрай7 | 18.06.2021 18:50:00 | 103.01 | −1.63 | −1.56% | 104.64 | 105.75 | 103.01 | 105.75 | 104.38 | 2 | 2 088 | 2
| | Хакас2016 | 18.06.2021 18:48:34 | 105.28 | +0.04 | +0.04% | 105.24 | 104.73 | 104.73 | 105.28 | 105.2 | 1 133 | 1 191 885 | 46
| | Химпром ао | 17.06.2021 15:40:56 | N/A | | | 0.99 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Химпром ап | 18.06.2021 18:50:03 | 8.28 | −0.1 | −1.19% | 8.38 | 8.32 | 8.27 | 8.33 | 8.29 | 35 800 | 296 834 | 81
| | ХКФБанкБ04 | 18.06.2021 18:50:01 | 100.1 | +0.1 | +0.10% | 100 | 99.67 | 99.37 | 100.39 | 99.83 | 1 397 | 1 394 677 | 22
| | ХКФБанкБ06 | 18.06.2021 18:50:00 | 101 | −0.49 | −0.48% | 101.49 | 100.06 | 100.05 | 101.98 | 101.03 | 10 372 | 10 478 658 | 61
| | ХКФБанкБ07 | 18.06.2021 18:48:43 | 97.26 | −0.08 | −0.08% | 97.34 | 97.37 | 97.12 | 97.38 | 97.32 | 644 | 626 748 | 20
| | ХКФинБ1P2 | 18.06.2021 18:48:34 | 101.68 | −0.01 | −0.01% | 101.69 | 101.68 | 101.68 | 101.68 | 101.68 | 1 | 1 017 | 1
| | ХКФинБ1P3 | 18.06.2021 18:50:00 | 101.98 | +0.89 | +0.88% | 101.09 | 101.98 | 101.98 | 101.98 | 101.98 | 37 | 37 733 | 3
| | ХКФинБ1P4 | 18.06.2021 18:50:01 | 99.99 | 0 | 0% | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 1 103 | 1 102 890 | 2
| | ХКФинБ1P5 | 18.06.2021 18:50:01 | 100.08 | +0.09 | +0.09% | 99.99 | 100.08 | 99.99 | 100.08 | 99.99 | 1 108 | 1 107 894 | 11
| | ХКФинБ1P6 | 18.06.2021 18:50:01 | 99.99 | 0 | 0% | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 297 | 296 970 | 1
| | ХМАО 10 | 18.06.2021 18:50:00 | 103.69 | +0.74 | +0.72% | 102.95 | 103.69 | 103.69 | 103.69 | 103.69 | 21 | 15 242 | 2
| | ХМАО 11 | 18.06.2021 18:48:34 | 104.08 | +1.82 | +1.78% | 102.26 | 104.08 | 104.08 | 104.08 | 104.08 | 1 | 1 041 | 1
| | ЦентрИБ1Р4 | 18.06.2021 10:53:50 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЦентрИБ1Р5 | 18.06.2021 17:29:02 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЦентрИБ1Р7 | 18.06.2021 18:40:04 | 100 | 0 | 0% | 100 | 100 | 100 | 100 | 100 | 1 000 | 1 000 000 | 1
| | ЦМТ ао | 18.06.2021 18:50:03 | 10.1 | −0.16 | −1.56% | 10.26 | 10.22 | 10 | 10.4 | 10.06 | 56 500 | 568 166 | 66
| | ЦМТ ап | 18.06.2021 18:50:03 | 9 | −0.02 | −0.22% | 9.02 | 9.1 | 9 | 9.12 | 9.02 | 26 700 | 240 730 | 43
| | ЦППК 1P-02 | 18.06.2021 18:50:00 | 100.27 | −0.13 | −0.13% | 100.4 | 100.31 | 100.22 | 100.48 | 100.32 | 1 788 | 1 793 759 | 43
| | ЦППК П1Б1 | 18.06.2021 10:52:43 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Челяб35001 | 18.06.2021 18:48:43 | N/A | | | 98.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Челяб35002 | 18.06.2021 10:52:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Челяб35003 | 18.06.2021 10:52:47 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЧеркизБ1P2 | 18.06.2021 18:50:01 | 99.7 | −0.1 | −0.10% | 99.8 | 99.8 | 99.69 | 99.8 | 99.74 | 8 595 | 8 572 454 | 273
| | ЧеркизБ1P3 | 18.06.2021 18:48:42 | 98.66 | −0.74 | −0.74% | 99.4 | 98.06 | 98.06 | 99.4 | 98.86 | 102 | 100 839 | 25
| | ЧеркизБ1P4 | 18.06.2021 18:48:43 | 96.82 | +0.32 | +0.33% | 96.5 | 97.47 | 96.82 | 97.47 | 97.2 | 2 817 | 2 738 000 | 50
| | ЧеркизГ-ао | 18.06.2021 18:50:03 | 2 241.5 | −18.5 | −0.82% | 2 260 | 2 264.5 | 2 240 | 2 267 | 2 254.5 | 4 362 | 9 835 073 | 848
| | ЧЗПСН ао | 18.06.2021 18:48:20 | 1.764 | −0.002 | −0.11% | 1.766 | 1.777 | 1.741 | 1.85 | 1.774 | 196 300 | 348 313 | 200
| | ЧЗПСН-П Б1 | 18.06.2021 18:48:20 | 100.09 | −0.01 | −0.01% | 100.1 | 100.09 | 99.98 | 100.09 | 100.04 | 434 | 434 195 | 40
| | ЧЗПСНП БП1 | 18.06.2021 18:48:23 | 102.15 | −0.74 | −0.72% | 102.89 | 101.51 | 101.51 | 102.89 | 102.3 | 384 | 196 412 | 40
| | ЧЗПСНП БП2 | 18.06.2021 18:48:23 | 100.8 | +0.03 | +0.03% | 100.77 | 100.93 | 100.61 | 101.4 | 101 | 1 227 | 1 239 306 | 82
| | ЧКПЗ ао | 18.06.2021 18:50:03 | 5 720 | −20 | −0.35% | 5 740 | 5 720 | 5 720 | 5 720 | 5 720 | 4 | 22 880 | 3
| | ЧМК ао | 18.06.2021 18:50:03 | 4 035 | −70 | −1.71% | 4 105 | 4 060 | 3 980 | 4 100 | 4 025 | 606 | 2 439 695 | 130
| | ЧТПЗ 1P2 | 18.06.2021 18:48:34 | 101.8 | +0.2 | +0.20% | 101.6 | 101.63 | 101.13 | 101.94 | 101.53 | 272 | 276 175 | 31
| | ЧТПЗ 1P3 | 18.06.2021 18:48:34 | 106.44 | +0.27 | +0.25% | 106.17 | 106.38 | 106.01 | 106.49 | 106.43 | 1 073 | 1 142 034 | 22
| | ЧТПЗ 1P4 | 18.06.2021 18:50:00 | 99.9 | +0.4 | +0.40% | 99.5 | 99.9 | 99.9 | 100 | 99.99 | 138 | 137 992 | 4
| | ЧТПЗ 1P5 | 18.06.2021 18:50:01 | 95.75 | +0.13 | +0.14% | 95.62 | 95.94 | 95.5 | 95.94 | 95.56 | 2 634 | 2 517 006 | 83
| | ЧТПЗ 1P6 | 18.06.2021 18:50:01 | 97.9 | −0.09 | −0.09% | 97.99 | 98 | 97.89 | 98 | 97.91 | 2 248 | 2 200 989 | 42
| | ЧТПЗ ао | 18.06.2021 18:50:03 | 306.5 | −8.5 | −2.70% | 315 | 310 | 304.5 | 312.5 | 308.5 | 900 | 277 755 | 36
| | Шевченк1Р1 | 18.06.2021 18:50:04 | 102.07 | −0.04 | −0.04% | 102.11 | 102 | 101.92 | 102.13 | 102.01 | 591 | 602 863 | 52
| | Шевченк1Р2 | 18.06.2021 18:48:23 | 102.64 | +0.34 | +0.33% | 102.3 | 102.51 | 102.41 | 102.65 | 102.53 | 605 | 620 322 | 51
| | ЭБИС Б1P01 | 18.06.2021 18:50:01 | 101.5 | −0.01 | −0.01% | 101.51 | 101.93 | 101 | 101.93 | 101.43 | 181 | 183 590 | 16
| | ЭБИС Б1P02 | 18.06.2021 18:50:01 | 103.4 | −0.15 | −0.14% | 103.55 | 103.97 | 102.8 | 103.97 | 103.36 | 147 | 151 946 | 19
| | ЭБИС Б1P03 | 18.06.2021 18:48:42 | 102.55 | +0.16 | +0.16% | 102.39 | 101.69 | 101.69 | 102.59 | 102.03 | 531 | 541 760 | 32
| | ЭБИС Б1P04 | 18.06.2021 18:50:01 | 100.44 | +0.08 | +0.08% | 100.36 | 100.3 | 100.3 | 100.5 | 100.43 | 1 177 | 1 182 105 | 64
| | ЭконЛиз1P1 | 18.06.2021 18:50:04 | 103 | +0.97 | +0.95% | 102.03 | 102.15 | 102.15 | 103.01 | 102.81 | 141 | 144 969 | 11
| | ЭконЛиз1P2 | 18.06.2021 18:50:04 | 100.52 | −0.23 | −0.23% | 100.75 | 100.51 | 100.45 | 100.94 | 100.71 | 47 | 47 335 | 10
| | ЭконЛиз1Р3 | 18.06.2021 18:48:23 | 99.7 | −0.03 | −0.03% | 99.73 | 99.52 | 99.52 | 99.89 | 99.68 | 153 | 152 512 | 33
| | Экспоб Б02 | 18.06.2021 18:50:01 | 100.19 | +0.14 | +0.14% | 100.05 | 100.35 | 100.01 | 100.35 | 100.26 | 76 | 76 198 | 17
| | Экспоб Б03 | 18.06.2021 18:50:01 | 100.17 | +0.21 | +0.21% | 99.96 | 100 | 99.6 | 100.19 | 99.83 | 288 | 287 520 | 16
| | Электрон | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | Электрцинк | 18.06.2021 18:50:03 | 173 | −1.5 | −0.86% | 174.5 | 175 | 172.5 | 177 | 173.5 | 1 178 | 204 294 | 80
| | ЭлемЛиз1P2 | 18.06.2021 18:48:42 | 101.19 | +0.03 | +0.03% | 101.16 | 101.16 | 101.16 | 101.19 | 101.18 | 20 | 11 170 | 4
| | ЭлемЛиз1P3 | 18.06.2021 18:48:43 | 98.51 | −0.38 | −0.38% | 98.89 | 98.81 | 98.51 | 99.45 | 98.89 | 536 | 530 011 | 29
| | ЭлщитСтБП1 | 18.06.2021 18:50:04 | 101.72 | −0.16 | −0.16% | 101.88 | 101.56 | 101.56 | 101.96 | 101.78 | 42 | 42 746 | 13
| | ЭлщитСтБП2 | 18.06.2021 18:48:23 | 101.26 | +0.42 | +0.42% | 100.84 | 100.84 | 100.74 | 101.27 | 101.14 | 1 111 | 1 123 651 | 123
| | ЭН+ГРУП ао | 18.06.2021 18:50:03 | 860.5 | −9.5 | −1.09% | 870 | 876.5 | 860 | 876.5 | 861.5 | 33 553 | 28 905 452 | 1 168
| | Энел 1P-2R | 18.06.2021 10:55:22 | N/A | | | N/A | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Энел 1P-3R | 18.06.2021 10:55:22 | N/A | | | 102.7 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЭнелРос ао | 18.06.2021 18:50:03 | 0.8112 | −0.006 | −0.73% | 0.8172 | 0.8216 | 0.8102 | 0.8244 | 0.8172 | 126 537 000 | 103 413 516 | 4 207
| | ЭнергияРКК | 18.06.2021 18:48:19 | 7 200 | −20 | −0.28% | 7 220 | 7 220 | 7 170 | 7 250 | 7 210 | 66 | 475 600 | 35
| | ЭНИКА 1Р01 | 18.06.2021 18:50:04 | 100.75 | −0.82 | −0.81% | 101.57 | 101.08 | 100.75 | 101.47 | 100.92 | 342 | 345 146 | 29
| | ЭНИКА 1Р02 | 18.06.2021 18:50:01 | 101.28 | +0.28 | +0.28% | 101 | 100.99 | 100.82 | 101.28 | 101.08 | 628 | 634 800 | 41
| | ЭНКО 1P01 | 18.06.2021 18:50:04 | 100.08 | +0.05 | +0.05% | 100.03 | 100.97 | 100.03 | 100.97 | 100.09 | 158 | 59 302 | 13
| | ЭТС 1Р01 | 18.06.2021 18:50:01 | 103.09 | −0.29 | −0.28% | 103.38 | 103.07 | 103.04 | 103.28 | 103.09 | 453 | 373 597 | 30
| | ЭТС 1Р02 | 18.06.2021 18:48:42 | 104.12 | +0.05 | +0.05% | 104.07 | 104.15 | 103.51 | 104.2 | 103.83 | 1 486 | 1 542 972 | 83
| | ЭТС 1Р03 | 18.06.2021 18:50:01 | 104.9 | −0.6 | −0.57% | 105.5 | 104.9 | 104.9 | 104.9 | 104.9 | 30 | 31 470 | 1
| | ЭТС 1Р04 | 18.06.2021 18:50:01 | 100.58 | −0.01 | −0.01% | 100.59 | 100.8 | 100.31 | 100.8 | 100.53 | 3 362 | 3 379 686 | 110
| | ЮАИЗ 1-001 | 18.06.2021 18:48:42 | 100.64 | −0.56 | −0.55% | 101.2 | 100.93 | 100.64 | 101.47 | 101.32 | 33 | 33 435 | 14
| | ЮАИЗ 1-002 | 18.06.2021 18:50:00 | 100.03 | +0.03 | +0.03% | 100 | 100.62 | 100.03 | 100.62 | 100.04 | 85 | 85 031 | 2
| | Югра-кред | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A
| | ЮжКузб. ао | 18.06.2021 18:50:03 | 594 | −6 | −1.00% | 600 | 596 | 594 | 600 | 596 | 111 | 66 140 | 19
| | ЮниМетр01 | 18.06.2021 18:48:23 | 100.91 | +0.01 | +0.01% | 100.9 | 101.19 | 100.25 | 101.19 | 100.86 | 152 | 153 314 | 23
| | Юнипро ао | 18.06.2021 18:50:03 | 2.926 | +0.013 | +0.45% | 2.913 | 2.92 | 2.905 | 2.933 | 2.918 | 150 424 000 | 438 869 216 | 6 477
| | ЮниСКап02К | 18.06.2021 18:48:43 | N/A | | | 100.04 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЮТэйр ао | 18.06.2021 18:50:03 | 7.08 | −0.04 | −0.56% | 7.12 | 7.12 | 7 | 7.24 | 7.07 | 104 200 | 736 523 | 70
| | ЮУНК ао | 18.06.2021 18:50:03 | 8 940 | +40 | +0.45% | 8 900 | 8 910 | 8 890 | 9 040 | 8 970 | 39 | 349 830 | 37
| | Якут 35006 | 18.06.2021 18:50:00 | 101.27 | +1.01 | +1.01% | 100.26 | 101.3 | 100.33 | 101.3 | 101 | 21 | 2 121 | 8
| | Якут-09 об | 18.06.2021 18:50:00 | 102.59 | +1.45 | +1.43% | 101.14 | 102.59 | 101.69 | 102.59 | 102.48 | 9 | 7 840 | 4
| | Якут-10 об | 18.06.2021 18:50:00 | 101.4 | +0.01 | +0.01% | 101.39 | 101.4 | 101.4 | 101.4 | 101.4 | 1 | 913 | 1
| | Якут-11 об | 18.06.2021 18:48:34 | 103.2 | −0.01 | −0.01% | 103.21 | 103.5 | 103.2 | 103.55 | 103.2 | 304 | 313 742 | 4
| | Якут-12 об | 18.06.2021 18:40:03 | N/A | | | 105.5 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Якут-13 об | 18.06.2021 18:40:03 | N/A | | | 99.01 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | Якут-35014 | 18.06.2021 18:50:01 | 98.9 | +0.03 | +0.03% | 98.87 | 98.9 | 98.9 | 98.9 | 98.9 | 1 | 989 | 1
| | Якут-35015 | 18.06.2021 18:50:01 | 100.18 | −0.04 | −0.04% | 100.22 | 100.2 | 99.9 | 100.2 | 100.19 | 83 | 83 159 | 6
| | Якутскэн-п | 18.06.2021 18:50:03 | 0.356 | −0.002 | −0.56% | 0.358 | 0.358 | 0.356 | 0.3595 | 0.357 | 450 000 | 160 590 | 14
| | Якутскэнрг | 18.06.2021 18:48:09 | 0.4165 | −0.002 | −0.48% | 0.4185 | 0.417 | 0.4165 | 0.417 | 0.417 | 50 000 | 20 840 | 4
| | ЯНАО-2016 | 18.06.2021 18:50:00 | 102.8 | +0.1 | +0.10% | 102.7 | 102.39 | 102.39 | 102.82 | 102.65 | 447 | 137 650 | 39
| | ЯНАО2017-2 | 18.06.2021 18:40:03 | N/A | | | 100 | N/A | N/A | N/A | N/A | 0 | 0 | 0
| | ЯрОбл 2016 | 18.06.2021 18:48:34 | 104.37 | −0.02 | −0.02% | 104.39 | 104.38 | 103.93 | 104.38 | 104.35 | 27 | 16 904 | 5
| | ЯрОбл 2017 | 18.06.2021 18:50:00 | 103.24 | +0.11 | +0.11% | 103.13 | 103.24 | 103.24 | 103.24 | 103.24 | 13 | 13 421 | 2
| | ЯрОбл35016 | 18.06.2021 18:50:00 | 102.92 | 0 | 0% | 102.92 | 101.42 | 100.12 | 102.92 | 102.03 | 8 | 8 162 | 6
| | ЯрОбл35017 | 18.06.2021 18:48:42 | 101.5 | −1.14 | −1.11% | 102.64 | 101.5 | 101.5 | 101.5 | 101.5 | 197 500 | 200 462 500 | 2
| | ЯрОбл35018 | 18.06.2021 18:50:01 | 97 | −0.52 | −0.53% | 97.52 | 96.04 | 96.04 | 97 | 96.97 | 38 | 36 850 | 8
| | ЯТЭК 1P-1 | 18.06.2021 18:48:42 | 100.42 | +0.02 | +0.02% | 100.4 | 99.99 | 99.99 | 100.67 | 100.38 | 1 975 | 1 982 600 | 84
| | ЯТЭК 1P-2 | 18.06.2021 18:50:01 | 99.71 | +0.02 | +0.02% | 99.69 | 99.79 | 99.5 | 99.79 | 99.61 | 11 400 | 11 355 422 | 168
| | ЯТЭК ао | 18.06.2021 18:48:20 | 104 | −0.75 | −0.72% | 104.75 | 104.05 | 104 | 105.2 | 104.95 | 12 800 | 1 343 285 | 28
| | Тикер | Время | Цена | Объем за день | Кол-во сделок |
|---|
| сделки | пред закр | откр | мин | макс | срвзв | шт | руб
|
|---|
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
|
