Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 18:50:01 95.84 −0.66 −0.68% 96.5 96.28 95.05 96.99 95.8 716 685 934 61
AGROFRGT01 18:50:02 100.58 −0.22 −0.22% 100.8 100.84 100.23 100.84 100.46 10 873 10 922 616 796
ALFA-30 18:48:45 92.3 −0.7 −0.75% 93 93.0001 92.3 93.0001 92.8988 1 483 125 351 577 31
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 18:40:04 N/A 36 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CBOM Finan 22.01.2016 18:40:05 100.105 N/A 99.75 99.75 100.1685 99.9757 5 4 999 3
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 18:50:01 97 −0.47 −0.48% 97.47 97.47 97 97.47 97.12 1 677 1 628 778 291
CTRLлиз1Р2 18:50:02 99.99 −0.26 −0.26% 100.25 100.44 99.79 100.44 99.97 15 188 15 183 226 646
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 18:48:28 93.61 −0.28 −0.30% 93.89 93.72 93.54 94.4 93.8 1 700 1 594 635 144
iMT-FREE02 17.05.2024 18:45:15 99.81 +0.01 +0.01% 99.8 99.86 99.75 99.89 99.83 2 739 2 734 258 286
iВУШ 1P1 18:50:01 96.94 −0.19 −0.20% 97.13 97.08 96.73 97.28 97.03 1 728 1 676 617 324
iВУШ 1P2 18:50:01 91.37 −0.33 −0.36% 91.7 91.76 91.25 91.9 91.48 3 204 2 930 912 620
iКарРус1P1 18:50:01 96.34 −0.42 −0.43% 96.76 96.75 96.1 97 96.35 1 057 1 018 461 173
iКарРус1P2 18:48:28 93.03 −0.42 −0.45% 93.45 93.43 92.8 93.43 93.06 11 050 10 283 373 1 030
iКарРус1P3 18:50:01 94.61 −0.93 −0.97% 95.54 95.81 94.2 95.82 94.63 29 265 27 693 446 2 125
iПетрИнжP1 18:50:01 97.02 −0.11 −0.11% 97.13 97.22 96.75 97.22 96.88 197 190 858 35
iПМЕДДМ1Р2 18:48:28 98.45 +0.15 +0.15% 98.3 97.72 97.71 98.45 98.33 1 092 1 073 800 81
iПМЕДДМ1Р3 17.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 18:50:01 91.37 +0.47 +0.52% 90.9 91.2 90.92 91.56 91.36 580 529 911 79
iСелкт1Р2R 18:50:01 94.55 −0.32 −0.34% 94.87 94.86 94.21 94.86 94.53 2 395 2 263 958 170
iСелкт1Р3R 18:48:28 94.86 −0.37 −0.39% 95.23 95.29 94.53 95.29 94.75 9 946 9 423 510 910
iСелкт1Р4R 18:50:02 100.1 −0.1 −0.10% 100.2 100.21 99.61 100.4 100.08 13 585 13 596 510 696
iУОМЗ Б-4 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 18:50:01 N/A 101.01 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 18:48:27 99.39 +0.39 +0.39% 99 99.39 99.39 99.39 99.39 1 994 1
iУОМЗ Б-П2 18:48:28 N/A 86.86 N/A N/A N/A N/A 0 0 0
Kviku1P1 18:48:15 95.8 −0.36 −0.37% 96.16 96.13 95.8 96.69 96.16 283 272 122 33
MTRCSPR001 18:48:28 98.51 −0.27 −0.27% 98.78 98.58 97.81 98.76 98.3 1 187 1 166 774 121
NexTouchB1 18:48:28 98.06 +0.21 +0.21% 97.85 97.96 97.96 98.08 98.06 37 36 284 14
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PGIL-28 25.04.2024 18:40:04 N/A 87.39 N/A N/A N/A N/A 0 0 0
PLAZA BO01 18:50:01 99.01 +0.07 +0.07% 98.94 98.76 98.71 99.05 98.97 319 315 712 73
PLAZABO-02 18:50:02 100.12 −0.08 −0.08% 100.2 100.34 100.08 100.36 100.13 2 395 2 398 051 242
PolyusZL1 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 18:50:00 N/A 98 N/A N/A N/A 98 0 0 0
RUS-26 18:48:48 N/A 100.3 N/A N/A N/A N/A 0 0 0
RUS-27 18:48:48 100.0001 −0.4999 −0.50% 100.5 100.0001 100.0001 100.0001 100.8572 1 18 197 478 1
RUS-27 EUR 18:40:03 N/A 87.29 N/A N/A N/A N/A 0 0 0
RUS-28 21:55:42 131.38 −0.6099 −0.46% 131.9899 131.6 131.1237 131.9733 131.4623 657 78 562 505 56
RUS-29 18:50:00 N/A 99.35 N/A N/A N/A 99.95 0 0 0
RUS-30 22:00:11 106.4499 −0.0501 −0.05% 106.5 106.5551 105.1002 106.5551 106.4554 139 000 1 008 461 25
RUS-32 EUR 18:48:28 N/A 76.25 N/A N/A N/A N/A 0 0 0
RUS-35 18:48:27 N/A 100.3 N/A N/A N/A 100.0889 0 0 0
RUS-36 EUR 19:00:04 N/A 80 N/A N/A N/A N/A 0 0 0
RUS-42 18:40:04 N/A 97 N/A N/A N/A N/A 0 0 0
RUS-43 18:48:42 98 0 0% 98 98 98 98 98 1 17 833 511 1
RUS-47 19:24:49 N/A 96.74 N/A N/A N/A 95 0 0 0
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 18:50:01 102.8 +0.12 +0.12% 102.68 102.72 102.35 103.99 102.89 949 6 790 913 232
SELGOLD002 18:48:28 105.13 −0.2 −0.19% 105.33 105.36 104.86 105.36 105.17 325 2 377 219 103
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-26 EUR 06.05.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 18:48:57 N/A 99.5101 N/A N/A N/A 100.0275 0 0 0
АБЗ-1 1Р02 18:48:28 97.75 +0.05 +0.05% 97.7 97.7 97.36 97.8 97.5 4 624 4 508 235 160
АБЗ-1 1Р03 18:48:28 96.48 −0.64 −0.66% 97.12 97.1 96.16 97.1 96.52 1 218 1 175 641 168
АБЗ-1 1Р04 18:50:01 95.6 −0.1 −0.10% 95.7 95.79 95.5 95.94 95.63 1 361 1 301 562 150
АБЗ-1 1Р05 18:50:01 94.6 −0.57 −0.60% 95.17 95.17 93.97 95.17 94.6 11 189 10 585 043 645
АвАгроБ1P1 18:50:00 99.07 +0.59 +0.60% 98.48 98.49 98.49 99.08 98.59 61 60 142 5
АвАгроБ1P2 18:48:48 100.44 +0.65 +0.65% 99.79 99.79 98.95 100.44 100.54 1 053 1 050 631 18
АвАгроБ1P3 18:48:28 N/A 99.24 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 18:48:28 89.47 −1.45 −1.59% 90.92 90.89 89.47 90.89 90.07 18 16 212 12
АВТОБФ БП4 18:50:01 N/A 97.56 N/A N/A N/A N/A 0 0 0
АВТОДОМ1Р1 18:50:01 96.99 −0.01 −0.01% 97 97 96.83 97 96.93 294 284 984 90
АВТОДОМ1Р2 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 18:40:02 N/A 195.98 N/A N/A N/A N/A 0 0 0
Автодор2Р5 18:48:27 93.43 −0.23 −0.25% 93.66 93.37 93.22 93.88 93.43 422 315 429 62
Автодор3Р1 18:50:00 87.7 +0.15 +0.17% 87.55 87.6 87.48 87.7 87.61 673 527 735 43
Автодор3Р2 18:48:28 87.88 +0.05 +0.06% 87.83 87.83 87.5 88.03 87.55 1 329 1 163 486 65
Автодор3Р3 18:50:01 91.93 −0.07 −0.08% 92 92.26 91.89 92.26 92.01 529 486 752 44
Автодор4Р1 18:48:28 84.99 −0.47 −0.55% 85.46 85.69 84.91 86.37 85.28 462 393 987 55
Автодор4Р2 18:50:01 97.06 +0.36 +0.37% 96.7 97.49 96.87 97.49 96.9 937 907 983 9
Автодор4Р4 18:48:28 90.27 −0.3 −0.33% 90.57 90.57 90.14 90.64 90.28 188 169 726 33
Автодор5Р1 18:50:01 89.99 −0.58 −0.64% 90.57 90.63 89.91 90.63 90.03 3 131 2 255 101 184
Автодор5Р2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 18:48:28 94.98 −0.16 −0.17% 95.14 95.14 94.81 95.27 95.11 281 267 246 70
Автодор5Р4 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 18:50:01 99.69 +0.88 +0.89% 98.81 99 98.99 99.69 99.34 1 077 1 069 927 129
Автодор5Р6 18:50:02 100.05 −0.04 −0.04% 100.09 99.51 99.51 100.05 100.05 454 454 209 10
Автодор5Р7 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
АВТООТД Б1 18:50:02 99.98 −0.09 −0.09% 100.07 100.1 99.9 100.1 100 2 312 2 312 022 259
АГТК БО-01 18:50:01 97.7 −0.58 −0.59% 98.28 98.48 97 98.83 97.84 596 583 097 102
АГТК БО-02 18:50:01 95.52 −0.04 −0.04% 95.56 95.29 94.81 96 95.35 282 268 896 36
АГТК БО-03 18:48:28 98.61 −0.39 −0.39% 99 99 98.02 99 98.67 324 319 688 82
АГТК БО-04 18:48:28 98.43 −0.71 −0.72% 99.14 99.37 98 99.38 98.55 544 536 123 82
АГТК БО-05 18:48:28 98.96 −0.09 −0.09% 99.05 99.15 98.92 99.45 99.19 577 572 313 107
АЗБУКАВКП1 18:50:00 99.17 −0.09 −0.09% 99.26 99.33 99.05 99.37 99.14 1 435 1 422 731 103
АЗБУКАВКП2 18:50:01 94 −0.46 −0.49% 94.46 94.12 93.92 94.37 94.12 1 956 1 840 962 83
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 18:50:01 98.99 +0.15 +0.15% 98.84 98.98 98.7 99 98.82 141 139 342 25
АйДиКоле02 18:50:01 99.59 −0.15 −0.15% 99.74 99.84 99.59 99.84 99.64 226 225 192 22
АйДиКоле03 18:48:28 95.31 0 0% 95.31 95.31 94.6 95.31 95.28 1 828 1 741 682 34
АйДиКоле04 18:48:28 98.16 +0.27 +0.28% 97.89 98.16 97.37 98.17 98.13 34 33 363 10
АйДиКоле05 18:48:28 98.5 −0.06 −0.06% 98.56 98.55 98.5 98.55 98.52 28 27 585 3
АйДиКоле06 18:50:01 99.39 −0.1 −0.10% 99.49 99.49 99.04 99.54 99.3 4 569 4 536 801 376
АИЖК14-2А3 08.05.2024 18:40:02 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 18:48:28 99.1 +0.07 +0.07% 99.03 99.31 98.74 99.31 99.09 147 72 832 21
АквилонЛP2 18:48:28 95.54 −0.37 −0.39% 95.91 95.71 95.39 95.85 95.45 200 190 896 23
АквилонЛP3 18:48:28 99.13 −0.37 −0.37% 99.5 99.28 99 99.49 99.22 336 306 714 62
Акрон Б1P1 18:48:48 82.18 +1.93 +2.40% 80.25 82.17 82.17 82.18 82.18 3 2 465 2
Акрон Б1P2 18:50:00 N/A 87.5 N/A N/A N/A N/A 0 0 0
АЛРОСА Б03 18:50:00 92.92 −0.43 −0.46% 93.35 93.01 92.09 93.11 92.83 176 163 376 61
АЛРОСА Б04 18:48:28 N/A 95.99 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 18:50:00 95.79 0 0% 95.79 95.79 95.79 95.79 95.01 1 958 1
АЛРОСА Б06 18:50:00 95.38 +0.18 +0.19% 95.2 94.7 93.83 95.44 94.72 99 93 774 40
АЛРОСА Б07 18:50:00 91.87 +0.37 +0.40% 91.5 91.5 90.85 91.88 91.28 2 342 2 137 877 65
Альта 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 18:50:00 97.62 +0.03 +0.03% 97.59 97.59 97.02 97.62 97.49 15 14 624 4
АЛЬФА БО40 18:50:00 97.6 +0.02 +0.02% 97.58 96.88 96.71 97.6 97.46 120 116 949 10
АЛЬФАБ ЗО1 18:40:04 97.7 +5.42 +5.87% 92.28 97.7 97.7 97.7 97.7 1 97 700 1
АЛЬФАБ ЗО2 20:05:48 92.69 +1.29 +1.41% 91.4 91.6 91.6 92.69 92.19 20 1 843 770 13
АЛЬФАБ1Р04 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 18:50:01 78.02 −7.99 −9.29% 86.01 80 78.02 94 80.32 37 29 720 4
АЛЬФАБ1Р6 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 18:50:01 100.69 +0.24 +0.24% 100.45 100.45 100.29 100.69 100.62 2 481 2 496 447 78
АЛЬФАБ1Р9 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р12 18:48:28 99.64 −0.03 −0.03% 99.67 99.69 99.58 99.83 99.66 431 429 518 54
АЛЬФАБ2Р13 13.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 18:50:01 96.57 −0.48 −0.49% 97.05 97.05 95.9 97.05 96.54 3 926 3 790 119 99
АЛЬФАБ2Р21 18:50:01 95.95 +0.08 +0.08% 95.87 95.72 95.7 95.97 95.94 223 213 943 25
АЛЬФАБ2Р22 18:50:01 95.26 +0.06 +0.06% 95.2 95.29 94.71 95.52 95.2 415 395 079 84
АЛЬФАБ2Р23 18:45:17 92.03 +0.27 +0.29% 91.76 92 91.8 92.33 91.96 595 547 134 65
АЛЬФАБ2Р24 18:50:01 92.8 0 0% 92.8 92.8 92.57 92.8 92.71 194 179 861 29
АЛЬФАБ2Р25 18:50:01 98.87 −0.13 −0.13% 99 98.45 98.44 99.45 98.95 182 180 096 29
АЛЬФАБ2Р26 18:50:01 99.67 +0.3 +0.30% 99.37 99.41 99.31 99.8 99.67 274 273 104 39
АЛЬФАБ2Р29 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 18:50:00 98.39 +0.39 +0.40% 98 98.39 98.39 98.39 98.39 2 1 968 1
АльфаБО-15 18:40:30 103.85 −0.13 −0.13% 103.98 103.85 103.85 103.85 103.85 1 1 039 1
АльфаБО-18 18:48:48 96.33 +0.56 +0.58% 95.77 95.64 95.59 96.49 95.8 284 272 078 64
АльфаБО-20 17.05.2024 18:50:00 99.99 +0.02 +0.02% 99.97 99.98 98.31 99.99 99.71 6 5 983 4
АльфаБО-21 18:48:48 96.06 −0.48 −0.50% 96.54 96 96 96.27 96.05 19 18 249 7
АЛЬФА-БС01 18:48:27 N/A 83.85 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 18:50:01 99.98 −0.21 −0.21% 100.19 100.04 99.98 100.31 100.04 2 557 2 558 019 179
АЛЬЯНС 1P1 18:50:01 93.15 −0.63 −0.67% 93.78 93.87 92.6 93.87 92.99 928 862 921 176
АЛЬЯНС 1P2 18:50:01 95.96 −0.28 −0.29% 96.24 96.22 95.95 96.22 96.05 26 24 972 18
АЛЬЯНС 1P3 18:48:28 99.98 +0.03 +0.03% 99.95 99.98 99.92 100.03 100 1 314 1 313 988 150
АЛЬЯНС 1P4 18:50:01 98.9 −0.47 −0.47% 99.37 98.81 97.5 99.28 98.7 7 068 6 976 383 928
Аполлакс01 18:50:02 101.85 −0.11 −0.11% 101.96 101.96 101.51 102.1 101.85 2 522 2 568 634 321
АПРИФП 05 18:50:01 93.28 −0.22 −0.24% 93.5 93.5 93.2 93.5 93.3 348 324 699 29
АПРИФП 2Р1 18:50:01 101.21 +0.41 +0.41% 100.8 100.8 100.61 101.81 101.01 2 275 2 297 973 178
АПРИФП 2Р2 18:50:01 97.4 −0.26 −0.27% 97.66 97.62 97.21 97.66 97.34 2 641 2 570 684 364
АПРИФП 2Р3 18:50:01 100.06 −0.14 −0.14% 100.2 100.19 99.95 100.2 100.07 3 048 3 050 149 306
АПРИФП 2Р4 18:50:01 106.25 −1.3 −1.21% 107.55 107.53 105.77 107.53 106.67 4 239 4 521 683 248
АПРИФП БП5 18:50:01 99.55 −0.18 −0.18% 99.73 99.73 99.55 99.79 99.63 1 143 1 138 827 116
Апт36,61P1 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 18:40:02 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 18:40:02 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 18:50:02 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 18:48:28 97.15 −0.07 −0.07% 97.22 97.25 96.77 97.39 96.98 292 254 855 46
АРЕНЗА1Р02 18:50:01 94.5 −0.51 −0.54% 95.01 94.8 94.21 95.19 94.64 638 603 795 88
АРЕНЗА1Р03 18:48:28 97.98 +0.22 +0.23% 97.76 98.02 96.94 98.34 97.89 449 439 545 55
АРЕНЗА1Р04 18:50:01 100 +0.48 +0.48% 99.52 100.14 99.54 100.14 99.94 549 548 682 114
АРЕНЗАПРО1 18:48:28 99.63 +0.31 +0.31% 99.32 99.47 98.83 99.7 99.48 485 144 747 44
АрлифтБО01 18:48:28 100.34 −0.06 −0.06% 100.4 100.41 100.09 100.41 100.24 1 522 1 525 712 108
Артгн БО01 18:48:28 89.96 −0.04 −0.04% 90 90 89.11 90.1 89.86 57 51 223 21
АСВ 1Р01 18:50:01 95 −0.14 −0.15% 95.14 95.24 94.52 95.48 95.02 495 470 337 53
АСВ 1Р02 18:50:02 99.48 0 0% 99.48 99.47 99.3 99.54 99.4 4 237 4 211 662 290
АСПЭКДом01 18:48:28 98.3 +0.17 +0.17% 98.13 98.37 98.27 98.52 98.43 732 540 376 28
АТОМ БП01 18:50:01 87.54 +0.19 +0.22% 87.35 87.61 87.14 87.79 87.37 31 27 085 20
Атомстр 01 18:48:27 97.5 −0.02 −0.02% 97.52 97.11 96.97 97.52 97.42 215 209 453 33
Атомэнпр01 18:50:01 86.47 −0.53 −0.61% 87 87.74 86.35 87.74 86.78 329 285 505 75
Атомэнпр02 18:50:01 92.44 +0.04 +0.04% 92.4 92.48 91.76 92.48 92.41 130 120 130 37
АФАНСБО-01 18:50:01 99.78 −0.31 −0.31% 100.09 99.89 99.7 100.2 99.92 135 134 893 34
АФБАНК1Р10 18:50:01 92.54 −0.37 −0.40% 92.91 92.89 91.35 92.89 91.87 111 101 977 42
АФБАНК1Р11 18:48:28 101.2 +0.05 +0.05% 101.15 101.28 101.11 101.37 101.19 10 119 10 238 950 235
АФиБАНК1Р9 18:50:01 97.2 −0.1 −0.10% 97.3 97.3 97.07 97.45 97.17 1 559 1 514 929 55
АшинМЗ БО1 18:48:48 99.8 +0.04 +0.04% 99.76 99.79 99.54 99.8 99.73 75 74 796 10
Аэрофл БО1 18:50:01 87.6 −0.2 −0.23% 87.8 88.06 87.35 88.06 87.49 7 219 6 315 873 318
Аэрфью2Р01 18:48:28 97.87 +0.07 +0.07% 97.8 97.8 97.62 98.19 97.89 1 566 1 532 897 65
Аэрфью2Р02 18:48:28 99.82 −0.45 −0.45% 100.27 100.14 99.76 100.19 99.94 1 225 1 224 254 216
БалтЛизБП1 18:50:02 100.08 −0.02 −0.02% 100.1 100.1 100 100.17 100.11 33 632 33 669 149 639
БалтЛизБП3 18:50:00 98.44 +0.17 +0.17% 98.27 98.26 98.06 98.45 98.25 2 682 329 383 171
БалтЛизБП4 18:48:28 98.75 0 0% 98.75 98.75 98.43 99 98.6 3 673 1 231 294 267
БалтЛизБП5 18:40:03 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 18:50:01 94.91 −0.04 −0.04% 94.95 94.99 94.74 95.19 94.93 675 640 776 160
БалтЛизБП7 18:50:01 94.15 −0.31 −0.33% 94.46 94.07 93.74 94.4 93.88 32 30 041 8
БалтЛизБП8 18:50:01 93.49 −0.16 −0.17% 93.65 93.65 93.39 93.76 93.58 6 461 6 046 274 434
БалтЛизБП9 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P1 18:48:28 96.28 −0.07 −0.07% 96.35 96.37 95.85 96.53 95.89 579 555 224 25
Башкорт20 18:50:00 93.5 +0.35 +0.38% 93.15 95.93 92.46 95.93 93.36 36 23 526 22
Башкорт21 18:50:01 91.99 −0.14 −0.15% 92.13 92.13 91.01 92.16 91.55 86 78 735 26
Башкорт23 18:48:28 91.97 −0.01 −0.01% 91.98 91.95 91.47 91.97 91.92 167 153 504 22
БашнфБ1P1R 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 18:40:02 N/A 105.01 N/A N/A N/A N/A 0 0 0
БашнфтБО4 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО7 10.05.2024 18:48:22 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 18:50:00 96.03 −0.22 −0.23% 96.25 95.12 95.12 96.28 96.01 67 64 325 29
БашнфтБО9 10.05.2024 18:40:02 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 18:48:15 94.12 +0.14 +0.15% 93.98 94.25 93.53 94.26 93.94 416 390 783 61
БДеньг-2P3 18:50:02 91.91 −0.28 −0.30% 92.19 92.21 91.74 92.21 91.98 884 813 142 128
БДеньг-2P4 18:48:15 101.76 +0.14 +0.14% 101.62 101.62 101.07 101.82 101.56 3 500 3 554 728 251
БДеньг-2P5 18:50:02 100.61 −0.24 −0.24% 100.85 100.85 100.32 100.87 100.67 2 373 2 388 804 161
БДеньг-2P6 18:50:02 100.18 −0.02 −0.02% 100.2 100.3 100.14 100.37 100.19 12 218 12 240 792 489
БДеньги-03 18:50:02 100.82 +0.3 +0.30% 100.52 100.22 100.19 100.97 100.7 198 199 390 29
БДеньг-Ю01 18:50:02 99.6002 −1.3984 −1.38% 100.9986 99.8999 99.6002 99.8999 100.1118 10 12 555 9
Беларусь07 18:50:00 92.6 −0.2 −0.22% 92.8 92.9 92.33 92.91 92.62 3 040 2 815 628 423
БелгОб2017 18:48:48 99.74 +0.22 +0.22% 99.52 99.6 99.05 99.89 99.6 237 29 505 65
БелОб34012 18:48:27 98.69 +0.01 +0.01% 98.68 98.68 97.87 98.7 98.69 1 711 422 162 34
БелОб34013 18:48:27 97.35 −0.27 −0.28% 97.62 96.6 96.59 97.69 97.24 132 32 091 25
БелОб34014 18:50:00 93.39 −0.04 −0.04% 93.43 94.23 93.09 94.23 93.44 92 47 283 37
БелОб34015 18:50:00 94.69 0 0% 94.69 94.69 94.69 94.69 94.69 1 682 1
БелОб34016 18:50:00 96.84 −0.4 −0.41% 97.24 97.49 96.84 97.5 97.02 219 72 239 20
БизНед 1Р1 18:50:00 98.24 +0.01 +0.01% 98.23 98.34 97.33 98.37 97.84 604 236 393 39
БизНед 1Р2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 18:50:01 98.49 −0.41 −0.41% 98.9 98.5 98.32 99.01 98.58 235 231 663 42
БинФарм1P2 18:48:28 99.01 −0.1 −0.10% 99.11 98.95 98.95 99.1 99.04 4 133 4 093 427 28
БинФарм1P3 18:50:01 100.67 −0.04 −0.04% 100.71 100.92 100.51 100.92 100.65 3 268 3 289 238 137
БифТек1P1 18:50:01 99.57 −0.23 −0.23% 99.8 99.6 98.59 99.85 99.66 977 973 687 100
БКСБ1Р-01 18:48:28 91.84 −0.44 −0.48% 92.28 92.53 91.4 92.56 92.3 29 26 767 16
БКСБ1Р-02 18:50:01 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 10.05.2024 18:40:03 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 18:46:02 91.95 −0.59 −0.64% 92.54 92.59 91.82 92.6 92.09 14 412 13 272 102 735
БорецК1Р02 18:50:01 100.99 −0.15 −0.15% 101.14 101.39 100.93 101.39 101.07 7 151 7 227 427 145
БорецКЗО26 22:00:12 99.2923 +1.2178 +1.24% 98.0745 98.239 97.5809 99.2923 97.6985 428 38 046 308 43
Боржоми1Р2 18:50:01 100.45 −0.48 −0.48% 100.93 100.89 100.45 100.9 100.71 1 932 1 945 687 87
БрайтФ БП1 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
Брус 2P01 18:48:28 96.67 −0.11 −0.11% 96.78 97.43 96.5 97.43 96.64 4 540 4 387 666 232
Брус 2P02 18:50:01 99.8 −0.19 −0.19% 99.99 99.97 99.65 99.99 99.76 27 969 27 901 862 1 472
БСК 1Р-02 18:50:00 93.58 +0.22 +0.24% 93.36 93.43 93.43 93.63 93.51 184 172 054 37
БСК 1Р-03 18:48:28 92.41 +0.18 +0.20% 92.23 92.24 92.22 92.46 92.25 435 401 309 31
БЭЛТИ БОП2 18:48:15 99.32 +0.12 +0.12% 99.2 99.37 98.88 99.37 99.03 331 50 150 57
БЭЛТИ БОП3 18:48:15 94.48 +0.46 +0.49% 94.02 93.68 93.68 94.98 94.27 91 44 609 37
БЭЛТИ БОП4 18:48:15 90.25 −0.02 −0.02% 90.27 90.13 90.05 90.47 90.17 138 100 170 40
БЭЛТИ БОП5 18:50:02 95.4 −0.58 −0.60% 95.98 96.35 95.21 96.35 95.71 444 318 706 58
БЭЛТИ БОП6 18:50:02 99.38 +0.07 +0.07% 99.31 99.32 99.12 99.84 99.37 496 492 897 73
ВБРР 1P-04 18:48:27 N/A 95.86 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 18:40:30 106.11 +6.5 +6.53% 99.61 106.15 99.6 106.15 101.11 26 26 290 5
ВертолетБ1 18:40:02 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 18:50:00 99 −0.08 −0.08% 99.08 98.88 98.73 99.05 98.84 1 038 1 025 946 134
ВИС Ф БП03 18:48:28 94.48 +0.09 +0.10% 94.39 94.39 94.14 94.5 94.35 3 192 3 011 565 146
ВИС Ф БП04 18:50:01 92.61 −0.39 −0.42% 93 92.99 92.19 93 92.49 3 632 3 359 184 540
ВИС Ф БП05 18:50:01 99.07 −0.13 −0.13% 99.2 99.39 98.66 99.46 99.07 3 882 3 846 067 375
ВитаЛ 1Р01 18:50:00 98.51 +0.08 +0.08% 98.43 98.43 97.89 98.66 98.4 429 422 154 74
ВитаЛ 1Р02 18:50:00 95.63 −0.26 −0.27% 95.89 95.88 95.54 96.02 95.76 230 220 243 42
ВитаЛ 1Р03 18:50:01 99.5 0 0% 99.5 99.43 99.13 99.58 99.35 729 724 249 84
ВлгОб35007 18:48:48 99.6 −0.16 −0.16% 99.76 99.74 99.39 99.79 99.65 403 120 472 69
ВсИнстр1Р1 18:50:01 103.11 +0.12 +0.12% 102.99 103.16 102.55 103.24 103.01 1 285 1 323 734 178
ВсИнстрБО4 16.05.2024 18:50:01 99.95 0 0% 99.95 99.95 99.94 99.95 99.95 3 252 3 250 372 35
ВСК 1P-01R 18:50:00 87.04 +0.04 +0.05% 87 87.04 86.8 87.1 86.8 40 854 35 461 702 61
ВСК 1P-02R 18:50:01 88.27 −0.78 −0.88% 89.05 90.17 88.26 90.17 89.01 212 188 706 79
ВСК 1P-03R 18:48:28 88.15 −0.41 −0.46% 88.56 88.74 88.05 88.74 88.27 726 640 865 82
ВСК 1P-04R 18:50:01 88.8 −0.1 −0.11% 88.9 89.61 88.79 89.79 88.96 4 380 3 896 654 234
ВТБ Б1-137 18:50:00 94 −0.07 −0.07% 94.07 93.99 93.99 94 94 248 233 120 3
ВТБ Б1-138 18:48:28 93.32 +0.46 +0.50% 92.86 93.32 83.57 93.32 90.16 309 278 609 4
ВТБ Б1-141 18:48:28 N/A 92.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 18:48:28 N/A 91.86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 18:48:28 92.45 +0.18 +0.20% 92.27 92.45 92.45 92.45 92.45 1 925 1
ВТБ Б1-170 16.05.2024 18:50:00 100 +0.2 +0.20% 99.8 100.02 99.94 100.02 100 7 708 7 707 998 43
ВТБ Б1-171 16.05.2024 18:50:00 199 0 0% 199 199 199 199 199 2 777 5 526 230 7
ВТБ Б1-172 18:50:00 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 18:50:00 78.95 −0.42 −0.53% 79.37 78.96 78.95 78.96 78.95 55 43 423 2
ВТБ Б1-187 18:48:48 N/A 88.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 18:48:48 N/A 77 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 18:48:48 N/A 191 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 18:48:48 188.67 +1.94 +1.04% 186.73 188.67 188.67 188.67 188.67 6 997 13 201 240 3
ВТБ Б1-193 18:50:00 98.06 +0.1 +0.10% 97.96 98.28 98.06 98.28 98.16 240 235 581 4
ВТБ Б1-194 18:48:48 188.98 +1.08 +0.57% 187.9 188.98 188.98 188.98 188.98 2 3 780 1
ВТБ Б1-197 18:48:48 129 +2 +1.57% 127 128.5 128.5 129 128.67 425 546 830 2
ВТБ Б1-198 18:50:00 N/A 95.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 18:48:48 149.62 −3.98 −2.59% 153.6 149.62 149.62 149.62 149.62 200 299 240 1
ВТБ Б1-200 18:48:48 N/A 95.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-201 18:40:02 122 +2 +1.67% 120 121.8 121.8 122 121.88 120 146 260 2
ВТБ Б1-202 18:48:48 N/A 97.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-208 18:48:28 N/A 102.83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 18:48:28 N/A 108.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 18:48:28 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-214 18:50:01 N/A 93.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 18:40:03 132.59 −14.41 −9.80% 147 128 128 132.59 129.86 600 779 180 3
ВТБ Б1-216 18:48:28 74.63 +0.44 +0.59% 74.19 74.7 74.63 74.7 74.64 168 125 392 2
ВТБ Б1-217 18:40:03 82.52 +0.83 +1.02% 81.69 82.62 82.52 82.62 82.57 70 57 799 2
ВТБ Б1-218 18:40:03 107.77 −0.51 −0.47% 108.28 107.77 107.77 107.77 107.77 10 10 777 1
ВТБ Б1-219 18:50:01 N/A 97.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 18:48:28 130 +1 +0.78% 129 127.33 127.33 130 129.56 673 871 963 6
ВТБ Б1-221 18:40:03 N/A 108 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 18:50:01 N/A 94.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 18:40:03 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 18:48:28 N/A 94.68 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 18:40:03 N/A 103.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 18:48:28 123.33 −1.4 −1.12% 124.73 79.12 79.12 124.54 100.51 4 004 4 024 273 10
ВТБ Б1-231 18:50:01 99.3 +0.02 +0.02% 99.28 99.36 99.05 99.4 99.26 1 007 999 524 64
ВТБ Б1-236 18:50:01 127.76 +1.64 +1.30% 126.12 140.35 127.75 140.35 133.96 8 897 11 918 217 48
ВТБ Б1-237 18:40:03 N/A 129.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 18:48:28 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 18:50:01 95.84 +0.13 +0.14% 95.71 95.84 95.84 95.84 95.84 200 191 680 1
ВТБ Б1-240 18:50:01 N/A 99.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 18:48:28 84.26 +1.97 +2.39% 82.29 83.65 83.65 84.26 83.97 20 16 795 4
ВТБ Б1-242 18:50:01 83.5 +1.5 +1.83% 82 85 83.5 85 84.55 37 31 285 6
ВТБ Б1-243 18:50:01 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 18:48:28 N/A 88.95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 18:40:03 77.5 −0.44 −0.56% 77.94 77.5 77.5 77.5 77.5 25 19 375 1
ВТБ Б1-246 18:48:28 N/A 91.19 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 18:50:01 90.85 −4.15 −4.37% 95 90.86 90.85 90.86 90.85 25 22 713 2
ВТБ Б1-248 18:40:03 N/A 88.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 18:48:28 107.4 −1.03 −0.95% 108.43 107.4 107.4 107.4 107.4 1 1 074 1
ВТБ Б1-250 18:40:03 N/A 79.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 18:40:03 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 18:50:01 N/A 75.35 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 18:50:01 88 +2 +2.33% 86 87.55 87.55 88 87.67 59 51 726 9
ВТБ Б1-259 18:48:28 N/A 92.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 18:48:28 N/A 92.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 18:48:28 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 18:47:06 105.55 −5.48 −4.94% 111.03 107.31 105.55 107.31 106.69 155 165 368 4
ВТБ Б1-263 18:50:01 N/A 93.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 18:48:28 105.06 +0.17 +0.16% 104.89 97.31 97.3 105.06 105.04 1 803 1 893 936 12
ВТБ Б1-265 18:48:28 94.93 −0.18 −0.19% 95.11 95.7 94.93 95.7 95.26 973 926 907 6
ВТБ Б1-266 18:48:28 99 +0.1 +0.10% 98.9 97.71 97.71 99 97.87 23 022 22 532 434 14
ВТБ Б1-267 18:48:28 N/A 91.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-268 18:48:28 96.99 +0.81 +0.84% 96.18 97.47 96.91 97.47 96.95 402 389 749 3
ВТБ Б1-274 18:50:01 91.21 +0.2 +0.22% 91.01 91.21 91.21 91.21 91.21 2 1 824 1
ВТБ Б1-275 18:48:28 91.5 +1 +1.10% 90.5 91.5 91.5 91.5 91.5 41 37 515 2
ВТБ Б1-276 18:48:28 91.19 −0.91 −0.99% 92.1 90.07 90.07 91.19 90.8 985 894 357 10
ВТБ Б1-278 18:50:01 N/A 92.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 18:48:28 94.11 +0.7 +0.75% 93.41 94.12 94.11 94.12 94.11 1 088 1 023 926 6
ВТБ Б1-280 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 18:48:28 90.2 +0.66 +0.74% 89.54 89.94 89.94 90.2 89.95 41 36 879 4
ВТБ Б1-282 18:40:03 N/A 110.17 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 18:48:28 N/A 89.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 18:48:28 90.91 +0.32 +0.35% 90.59 90.7 90.7 90.91 90.91 1 818 1 652 708 11
ВТБ Б1-287 18:48:28 N/A 88.88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 18:48:28 88.5 −0.1 −0.11% 88.6 86.95 86.95 88.5 87.73 500 438 625 2
ВТБ Б1-292 18:48:28 N/A 100.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 18:50:01 86 −22.08 −20.43% 108.08 108.52 86 108.52 106.32 540 574 151 23
ВТБ Б1-294 18:48:28 N/A 87.78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 18:48:28 N/A 99.95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-309 18:48:28 99.5 −0.19 −0.19% 99.69 99.73 99.18 99.9 99.58 3 766 3 750 053 202
ВТБ Б1-314 18:48:28 N/A 82.19 N/A N/A N/A N/A 0 0 0
ВТБ Б1-315 18:50:01 80.08 +0.02 +0.02% 80.06 78.96 78.95 80.08 79.41 367 291 430 9
ВТБ Б1-319 18:48:28 99.41 −0.09 −0.09% 99.5 99.57 99.4 99.6 99.54 8 730 8 690 127 110
ВТБ Б1-320 18:50:01 98.9 0 0% 98.9 98.92 98.83 98.95 98.91 2 184 2 160 101 65
ВТБ Б1-321 18:48:28 77.6 −0.09 −0.12% 77.69 77.76 77.02 77.76 77.03 402 309 651 9
ВТБ Б1-322 18:50:01 76.26 +0.27 +0.36% 75.99 76.26 76.26 76.26 76.26 5 3 813 1
ВТБ Б1-323 18:50:01 N/A 77 N/A N/A N/A N/A 0 0 0
ВТБ Б1-324 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 18:48:28 96.41 −2.5 −2.53% 98.91 95.61 94.83 96.41 95.53 31 29 616 11
ВТБ Б1-330 18:48:28 N/A 73.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-338 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 18:50:01 99.79 +0.15 +0.15% 99.64 99.64 99.59 99.89 99.77 34 291 34 212 706 268
ВТБ Б1-345 17.05.2024 18:50:01 100.04 +0.04 +0.04% 100 100.04 99.95 100.05 100.03 3 476 3 477 142 98
ВТБ Б1-346 18:50:01 99.82 −0.03 −0.03% 99.85 99.65 99.63 99.84 99.71 27 498 27 418 934 458
ВТБ Б1-347 18:50:01 99.96 −0.03 −0.03% 99.99 99.73 99.71 99.97 99.85 438 437 327 66
ВТБ Б1-348 18:50:01 100.02 −0.01 −0.01% 100.03 100.01 99.98 100.05 100.01 2 710 2 710 194 99
ВТБ Б1-349 18:50:01 100.35 −0.2 −0.20% 100.55 100.36 100.35 100.62 100.4 104 104 413 10
ВТБ Б1-350 18:48:28 99.9 −0.17 −0.17% 100.07 99.94 99.9 100.08 99.97 887 886 748 73
ВТБ Б1-351 18:50:01 100.01 −0.01 −0.01% 100.02 99.9 99.9 100.13 100.04 58 131 58 156 863 235
ВТБ Б1-352 18:50:02 100.25 +0.13 +0.13% 100.12 102.22 99.53 102.22 100.81 83 83 676 19
ВТБ Б1-353 18:50:02 100.05 −0.07 −0.07% 100.12 100.24 100.05 100.26 100.19 5 221 5 231 039 60
ВТБ Б-1-65 18:50:00 N/A 87 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 18:40:03 166.54 −2.65 −1.57% 169.19 166.54 166.54 166.54 166.54 300 499 620 2
ВТБ Б-1-68 18:48:27 122.36 +2.42 +2.02% 119.94 118.61 118.01 123.32 120.95 1 396 1 688 516 14
ВТБ Б-1-69 18:40:03 134.89 −0.27 −0.20% 135.16 134.89 134.89 134.89 134.89 13 17 536 2
ВТБ Б-1-71 18:40:03 202.99 +1.33 +0.66% 201.66 202.55 202.55 202.99 202.72 16 32 434 2
ВТБ Б-1-79 18:48:28 N/A 157.09 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 18:50:00 N/A 141 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 18:50:00 N/A 147.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 18:48:48 100.1 −1.09 −1.08% 101.19 101.19 100.1 101.2 100.95 18 18 171 10
ВТБ С1-252 18:40:02 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 18:48:48 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-483 18:48:48 N/A 108 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 18:48:28 98.74 +0.75 +0.77% 97.99 98.79 97.58 98.79 98.29 194 190 679 14
ВТБ С1-519 18:40:04 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 18:48:48 N/A 90.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 18:50:00 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-714 18:50:00 N/A 80.5 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ С1-795 18:50:01 101.86 +0.57 +0.56% 101.29 101.86 101.86 101.86 101.86 37 37 688 2
ВТБ С1-800 18:50:01 N/A 101.76 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 18:50:00 N/A 79.5 N/A N/A N/A N/A 0 0 0
ВТБРКС01 18:50:01 88.74 +0.14 +0.16% 88.6 88.78 88.44 88.79 88.63 46 969 41 626 417 809
ВТБСУБТ2-1 18:50:00 67 −0.6 −0.89% 67.6 66.01 66.01 67 66.75 4 26 701 000 3
ВТБСУБТ2-2 18:48:28 N/A 83.5 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 18:50:00 91.85 +0.45 +0.49% 91.4 91.85 91.85 91.85 91.85 10 9 185 2
ВымпелК1Р1 18:50:01 91.62 −0.36 −0.39% 91.98 92.56 90.36 92.56 91.44 138 126 183 37
ВымпелК1Р2 18:48:28 84.09 −0.01 −0.01% 84.1 84.11 84.09 84.11 84.11 6 5 046 2
ВымпелК1Р3 18:50:01 N/A 82.92 N/A N/A N/A N/A 0 0 0
ВымпелК1Р4 18:48:38 83.68 +0.68 +0.82% 83 81.11 81.11 83.68 82.4 2 1 648 2
ВымпелК1Р5 18:50:01 87.4 0 0% 87.4 87.3 87.3 87.4 87.39 48 41 947 9
ВымпелК1Р6 18:50:01 87.5 +0.1 +0.11% 87.4 87.49 87.23 87.5 87.43 565 493 995 89
ВымпелК1Р7 18:50:01 83.62 −0.32 −0.38% 83.94 84.85 83.18 84.85 83.25 788 656 037 44
ВымпелК1Р8 18:50:01 78.7 −0.08 −0.10% 78.78 78.8 78.3 79.04 78.76 1 087 856 126 34
ВымпелК1Р9 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 18:50:01 97.18 +2.43 +2.56% 94.75 97.17 97.17 97.18 97.18 3 2 915 2
ВымпелК2Р3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 17.05.2024 16:27:43 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 18:48:28 90.51 −1.73 −1.88% 92.24 92.26 90.51 92.26 90.8 6 5 448 2
ВымпелК3Р4 18:40:04 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 18:50:00 N/A 96.99 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 18:48:28 79.14 −1 −1.25% 80.14 80.4 79.13 80.4 79.81 1 105 881 922 125
ВЭБ ПБО1Р1 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 18:50:00 97.38 −0.02 −0.02% 97.4 96.66 96.65 97.42 96.67 188 181 736 20
ВЭБ.РФ 19 18:48:48 100.82 −2.48 −2.40% 103.3 98.56 98.56 103.27 99.98 7 6 999 7
ВЭБ.РФ 21 18:48:48 95.89 +0.34 +0.36% 95.55 95.54 94.85 95.89 95.64 76 72 687 17
ВЭБ1P-18 18:50:00 84.26 −0.22 −0.26% 84.48 84.54 84 84.92 84.39 2 054 1 733 314 261
ВЭБ1P-20 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 18:50:00 96.5 −0.23 −0.24% 96.73 96.23 96.23 96.76 96.93 11 966 267 7
ВЭБ1P-24 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 18:48:28 83.29 −0.05 −0.06% 83.34 83.48 82.81 83.48 82.97 42 34 846 12
ВЭБ1P-28 18:50:01 89.34 +1 +1.13% 88.34 87.34 87.34 89.34 88.45 513 452 111 17
ВЭБ1P-29 18:50:01 N/A 90.79 N/A N/A N/A N/A 0 0 0
ВЭБ1P-30В 18:50:01 96.4 −0.08 −0.08% 96.48 96.4 96.4 96.4 96.4 11 964 829 1
ВЭБ1P-32 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 18:48:28 96.84 −0.05 −0.05% 96.89 96.88 96.61 96.9 96.81 3 356 3 248 994 86
ВЭБ1P-35 18:50:01 96.95 −0.01 −0.01% 96.96 96.96 93.4 96.96 95.43 13 12 406 8
ВЭБ1P-К440 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 18:48:28 88.11 −0.34 −0.38% 88.45 88.66 87.53 88.66 87.94 8 299 7 298 017 131
ВЭБ2P-К479 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К489 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-К490 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К491 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К493 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 18:50:01 100.4 −0.19 −0.19% 100.59 100.58 100.4 100.7 100.5 194 194 970 14
ВЭБP-36 18:48:28 101.91 +0.11 +0.11% 101.8 101.92 101.54 101.94 101.92 5 892 6 005 000 39
ВЭБP-37 18:50:01 102.02 −0.07 −0.07% 102.09 101.98 101.9 102.21 102 21 059 21 480 154 35
ВЭБP-38 18:48:28 101.89 +0.48 +0.47% 101.41 101.89 101.89 101.89 101.89 50 50 945 10
ВЭБP-39 18:48:28 100.04 −0.15 −0.15% 100.19 100.18 99.93 100.18 100.01 836 836 102 69
ВЭБP-40 18:50:01 100.04 −0.06 −0.06% 100.1 100 100 100.14 100.08 2 451 2 452 897 19
ВЭБUSD1P-1 08.04.2024 18:40:12 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 18:50:02 97.74 −0.01 −0.01% 97.75 97.78 97.73 97.94 97.88 203 132 489 20
ВЭББНКР 02 18:50:02 91.04 +0.13 +0.14% 90.91 91.17 90.79 91.17 90.9 119 108 168 12
ВЭББНКР 03 18:50:02 91.01 −0.06 −0.07% 91.07 91.01 90.69 91.01 90.99 14 12 738 5
ВЭББНКР 04 18:50:02 92.01 −0.56 −0.60% 92.57 92.51 91.84 92.73 92.09 1 501 1 382 300 204
ВЭББНКР 05 18:50:02 99.47 −0.13 −0.13% 99.6 99.6 99.07 99.83 99.33 300 297 992 60
ВЭББНКР 06 18:50:02 100.38 +0.02 +0.02% 100.36 100.39 100.33 100.45 100.38 1 397 1 402 306 176
ВЭБлизБ04 18:48:48 N/A 98.54 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 18:48:48 N/A 99.97 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 18:48:48 100 +6.75 +7.24% 93.25 99.63 93.49 100 99.09 9 8 918 6
ВЭБлизБ07 18:40:02 N/A 104.49 N/A N/A N/A N/A 0 0 0
ГазКап2P10 18:50:01 99.33 −0.12 −0.12% 99.45 99.37 99.19 99.4 99.24 1 326 1 315 964 51
ГазКап2P11 18:50:01 99.51 −0.13 −0.13% 99.64 99.66 99.36 99.66 99.54 795 791 341 52
ГазКап2P12 18:50:01 99.9 +0.11 +0.11% 99.79 99.89 99.5 99.9 99.85 879 877 719 67
ГазКап2P14 18:48:28 100.23 −0.06 −0.06% 100.29 100.29 99.95 100.29 100.04 9 496 9 499 727 251
ГазКЗ-24Е 21:57:39 97.16 −0.2328 −0.24% 97.3928 97.5 97.1295 97.6947 97.4325 316 30 398 661 56
ГазКЗ-25Е 22:00:11 97.6 −0.6421 −0.65% 98.2421 98.0001 97.5101 98.0001 97.8523 1 990 192 345 666 28
ГазКЗ-25Е2 21:59:38 96.2658 −0.3753 −0.39% 96.6411 96.5712 96.1495 96.5714 96.3302 2 101 199 915 686 44
ГазКЗ-26Д 22:00:11 98.4918 +0.5824 +0.59% 97.9094 98.0104 97.8801 98.4918 98.0084 3 817 340 381 763 88
ГазКЗ-26Е 21:58:58 92.4999 −1.1278 −1.20% 93.6277 92.8348 92.45 93.4061 92.67 687 62 886 030 58
ГазКЗ-27Д 21:56:56 96.82 −0.84 −0.86% 97.66 97.3 96.82 98.28 97.27 139 12 304 467 31
ГазКЗ-27Д2 22:00:06 90.356 −0.694 −0.76% 91.05 90.9203 90.35 91.1613 90.4222 676 55 616 382 54
ГазКЗ-27Е 21:56:39 86 −1.0409 −1.20% 87.0409 87.1961 86 87.3002 86.8602 91 7 807 653 20
ГазКЗ-27Ф 21:55:57 86.5 −0.9499 −1.09% 87.4499 86.99 86.5 86.99 86.5528 22 9 529 945 6
ГазКЗ-28Д 22:00:14 95.8996 −0.0804 −0.08% 95.98 95.8989 95.0106 95.8996 95.4974 327 28 413 192 26
ГазКЗ-28Е 21:59:40 81.5896 −0.501 −0.61% 82.0906 81.8515 81.5896 82.0566 81.8563 45 3 638 508 17
ГазКЗ-29Д 22:00:11 85.4 −1.58 −1.82% 86.98 86.99 85.35 86.99 85.6569 3 677 286 574 148 90
ГазКЗ-30Д 21:56:03 83.6952 −0.8548 −1.01% 84.55 84.6271 83.5245 84.6271 84.3681 967 74 231 044 121
ГазКЗ-31Д 22:00:11 83.5496 +0.3336 +0.40% 83.216 83.4999 82.4303 83.55 83.1374 1 414 106 961 188 59
ГазКЗ-34Д 22:00:10 115.0016 −0.2388 −0.21% 115.2404 115.1504 114.7866 115.5061 115.36 734 76 986 800 112
ГазКЗ-37Д 21:53:35 106.9893 −0.8204 −0.76% 107.8097 107.2684 106.5075 107.2853 106.8418 181 17 595 450 89
ГазпКап2P1 17.05.2024 18:50:01 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 16.05.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 17.05.2024 18:48:40 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 15.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 15.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 18:48:28 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 15.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 15.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 18:50:01 99.39 −0.12 −0.12% 99.51 99.51 99.37 99.51 99.38 1 200 1 192 592 31
ГазпКап3P1 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 18:50:01 100.88 −0.02 −0.02% 100.9 100.89 100.81 100.9 100.84 107 708 108 643 865 436
Газпн3P11R 18:50:01 100.39 −0.19 −0.19% 100.58 100.4 100.38 100.4 100.39 13 13 051 5
Газпнф1P2R 18:41:21 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 18:48:48 95.69 −0.27 −0.28% 95.96 95.97 95.59 96.01 95.77 418 400 329 68
Газпнф1P5R 18:50:00 97.88 −0.11 −0.11% 97.99 96.56 96.56 97.88 97.5 7 6 825 4
Газпнф3P1R 18:50:00 96.3 −0.06 −0.06% 96.36 96.06 95.77 96.36 96.08 1 590 1 527 728 159
Газпнф3P2R 18:50:00 75.48 −0.28 −0.37% 75.76 75.76 75.41 75.94 75.72 8 808 6 669 471 147
Газпнф3P3R 18:50:00 94.1 −0.38 −0.40% 94.48 94.2 93.52 94.34 93.99 264 248 143 65
Газпнф3P4R 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 18:50:01 92.19 −0.16 −0.17% 92.35 92.62 92.14 92.65 92.31 2 055 1 896 901 165
Газпнф3P6R 18:50:01 100.8 −0.14 −0.14% 100.94 100.96 100.8 100.96 100.86 6 044 6 096 280 29
Газпнф3P7R 18:50:01 100.01 −0.09 −0.09% 100.1 100.05 99.98 100.2 100 43 721 43 722 672 161
Газпнф3P8R 18:50:01 101.5 +0.03 +0.03% 101.47 101.46 101.24 101.69 101.5 7 748 7 862 159 181
Газпнф3P9R 18:50:01 100.4 +0.1 +0.10% 100.3 100.3 100.25 100.5 100.32 2 261 2 268 248 32
ГазпрнефБ3 18:50:00 99.99 0 0% 99.99 99.6 99.6 99.99 99.72 10 9 972 3
ГазпромБ19 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 18:50:00 92.11 −0.48 −0.52% 92.59 92.45 92.11 93.11 92.71 1 771 1 641 965 68
ГазпромБ23 18:50:00 92.31 +0.22 +0.24% 92.09 92.06 91.92 93.2 93.19 22 216 20 702 216 58
ГазпромБО7 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 18:50:01 99.59 −0.08 −0.08% 99.67 99.69 99.42 99.76 99.35 8 813 8 772 697 149
ГазпромКP2 18:50:00 98.91 0 0% 98.91 98.91 98.9 99.09 99.02 102 100 995 29
ГазпромКP3 18:48:28 90.99 −0.01 −0.01% 91 90.99 89.9 91 90.58 6 546 5 929 184 212
ГазпромКP4 18:48:28 79.79 +0.22 +0.28% 79.57 79.8 79.48 79.8 79.67 154 122 684 58
ГазпромКP5 18:50:01 88.56 −0.64 −0.72% 89.2 89.3 88.2 89.3 88.8 9 648 8 567 616 196
ГазпромКP6 18:50:01 87.59 −0.11 −0.13% 87.7 87.58 87.55 88.19 87.63 5 833 5 111 551 70
ГазпромКP7 18:48:28 92.65 +0.36 +0.39% 92.29 92.29 91.45 92.65 92.27 1 089 1 004 825 168
ГазпромКP8 18:48:28 91.64 −0.5 −0.54% 92.14 91.47 91.42 92.22 91.81 648 594 927 199
ГазпромКБ1 18:50:00 94.57 +0.12 +0.13% 94.45 93.27 93.27 94.59 94.36 6 5 662 5
ГазпромКБ2 18:50:00 94.7 0 0% 94.7 94.7 94.7 94.7 94.7 1 947 1
ГазпромКБ3 18:48:48 94.13 −0.57 −0.60% 94.7 94.38 94.08 94.38 94.26 7 6 598 4
ГазпромКБ4 18:48:48 94.25 +0.16 +0.17% 94.09 94.22 93.94 94.25 94.01 218 204 946 12
ГазТранс01 18:48:28 102.1 −0.29 −0.28% 102.39 102.81 102.08 103 102.43 693 709 874 121
ГарИнв2P05 18:50:01 97.51 +0.35 +0.36% 97.16 97.59 97.15 97.67 97.5 429 418 288 131
ГарИнв2P06 18:50:01 96.09 +0.72 +0.75% 95.37 95.35 95.1 96.15 95.5 2 856 2 727 498 169
ГарИнв2P07 18:50:01 97.5 +0.14 +0.14% 97.36 97.5 96.8 97.5 97.19 4 482 4 356 244 267
ГарИнв2P08 18:50:01 101.35 0 0% 101.35 101.4 100.92 101.64 101.3 12 762 12 928 411 507
ГЕНЕТИКБ01 18:50:00 98.99 +0.88 +0.90% 98.11 98.22 98.03 98.99 98.42 171 120 212 29
ГИДРОМАШ01 18:50:01 94.5 0 0% 94.5 94.5 94.32 94.5 94.47 246 232 391 47
ГИДРОМАШ02 18:48:28 100.45 −0.05 −0.05% 100.5 100.5 100.3 100.5 100.41 1 761 1 768 179 82
ГИДРОМАШБ3 18:50:00 98.1 −0.12 −0.12% 98.22 98.21 98.1 98.43 98.24 145 142 443 30
ГК ЕКС БО1 18:50:01 97.36 +0.01 +0.01% 97.35 97.35 97.19 97.53 97.34 354 344 597 57
ГлДорога 3 18:48:48 99 −0.5 −0.50% 99.5 99 99 99 99 3 1 856 1
ГлДорога 6 18:50:00 N/A 96.99 N/A N/A N/A N/A 0 0 0
ГлДорога 7 18:50:00 N/A 91.02 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 18:50:02 100.67 −0.75 −0.74% 101.42 101.64 100.45 101.8 101.18 225 182 122 71
ГлобалФ1P2 18:50:02 98.58 +0.88 +0.90% 97.7 97.52 97 98.58 98.09 946 927 888 172
ГлобалФ1P3 18:50:02 92.8 −0.08 −0.09% 92.88 92.9 92.13 93.16 92.64 666 616 994 138
ГлобалФ1P4 18:50:02 102.6 +0.05 +0.05% 102.55 102.13 101.88 102.82 102.34 240 245 615 64
ГЛОРАКС 01 18:50:01 95.53 −0.49 −0.51% 96.02 95.61 94.56 96.04 95.49 3 373 3 220 972 347
ГЛОРАКС1Р1 18:50:01 97.27 −0.25 −0.26% 97.52 97.04 96.27 97.6 97.23 7 149 6 950 784 252
ГЛОРАКС1Р2 18:50:01 99.43 −0.21 −0.21% 99.64 99.66 99 99.8 99.34 7 037 6 990 617 604
ГПБ 01-АТ1 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-08 18:50:00 100.01 +0.01 +0.01% 100 100.02 99.81 100.02 100.01 99 873 99 884 792 89
ГПБ БО-09 18:48:48 99.07 +0.03 +0.03% 99.04 98.87 98.87 99.07 99.06 29 28 728 6
ГПБ БО-10 18:48:48 97.7 +0.22 +0.23% 97.48 97.53 97.33 97.71 97.56 4 099 3 998 933 100
ГПБ БО-17 18:48:48 97.02 +0.2 +0.21% 96.82 96.81 96.77 97.05 96.88 5 660 5 483 617 70
ГПБ Т2-02Е 18:50:00 N/A 59 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 18:40:03 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 18:50:00 99.22 +0.21 +0.21% 99.01 99.16 98.97 99.22 99.11 503 498 526 71
ГПБ001P12P 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 18:48:27 95.91 +0.21 +0.22% 95.7 97.06 95.66 97.06 95.92 476 456 580 25
ГПБ001P17P 18:48:28 95.25 +0.06 +0.06% 95.19 95.29 94.82 95.3 95.25 9 036 8 606 521 78
ГПБ001P18P 18:48:28 100.19 +0.19 +0.19% 100 100 99.01 101.01 99.89 1 205 1 203 630 41
ГПБ001P19P 18:50:00 95.8 0 0% 95.8 95.59 95.57 95.8 95.79 1 546 1 480 867 18
ГПБ001P20P 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 18:50:01 94.1 −0.2 −0.21% 94.3 93.9 93.9 95.1 94.63 900 851 661 30
ГПБ001P22P 18:50:01 94.74 +0.21 +0.22% 94.53 94.49 94.07 94.76 94.65 177 167 535 15
ГПБ001P26P 18:48:28 90.07 −0.33 −0.37% 90.4 90 89.71 90.32 89.96 1 975 1 776 723 57
ГПБ003P01P 18:50:01 94.05 −0.43 −0.46% 94.48 94.23 93.81 94.56 93.92 484 454 576 40
ГПБ004Р01 18:40:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р04 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 18:50:01 98.45 +0.29 +0.30% 98.16 99.39 97.56 99.39 98.4 291 286 331 33
ГПБ005P02P 18:50:01 100 −0.07 −0.07% 100.07 100.07 99.81 100.07 99.97 10 831 10 827 644 276
ГПБ005P03P 18:48:28 99.2 +0.01 +0.01% 99.19 98.52 98.52 99.28 99.15 1 827 1 811 407 29
ГПБ3P6CNY 18:48:28 101 −8.5796 −7.83% 109.5796 101 101 101 100.7431 1 1 270 1
ГПБ3P7CNY 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 18:48:28 N/A 94.96 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 18:50:01 N/A 63.24 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 18:50:01 N/A 79.9 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 18:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P2 18:48:15 94.47 −0.48 −0.51% 94.95 94.94 94.22 94.94 94.5 232 219 232 99
ГрупПро1P3 18:50:02 94.88 −0.23 −0.24% 95.11 95.19 94.55 95.4 94.85 871 826 183 189
ГТЛК 1P-01 18:50:00 100.01 −16 −13.79% 116.01 100.01 100.01 100.01 100.01 1 375 1
ГТЛК 1P-02 18:50:00 N/A 95.97 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 18:50:00 100.7 −0.05 −0.05% 100.75 100.97 100.6 100.97 100.8 7 660 7 721 304 205
ГТЛК 1P-04 18:50:00 93.18 −0.07 −0.08% 93.25 93.35 93.11 93.49 93.29 1 494 1 393 688 85
ГТЛК 1P-05 18:48:48 99.9991 −0.0005 0% 99.9996 100.5076 99.9991 100.5076 100.2534 2 18 244 2
ГТЛК 1P-06 18:50:00 101.22 +0.12 +0.12% 101.1 101.38 101.22 101.74 101.56 382 260 555 27
ГТЛК 1P-07 18:50:00 89.94 −0.24 −0.27% 90.18 90 89.52 90.25 89.97 5 415 4 871 945 131
ГТЛК 1P-08 18:48:48 88.06 −0.38 −0.43% 88.44 88.5 88.06 88.7 88.29 532 469 727 47
ГТЛК 1P-09 18:48:48 96.36 −0.13 −0.13% 96.49 96.32 96.31 96.41 96.36 320 308 353 36
ГТЛК 1P-10 18:50:00 97.15 0 0% 97.15 96.96 96.95 97.58 97.2 15 14 580 9
ГТЛК 1P-12 18:50:00 84.17 −0.8 −0.94% 84.97 84.91 84.16 85.13 84.42 242 204 285 92
ГТЛК 1P-13 18:48:27 85.19 −0.54 −0.63% 85.73 85.38 85.18 85.69 85.47 41 35 043 21
ГТЛК 1P-14 18:50:00 90.12 −0.17 −0.19% 90.29 90.03 89.65 90.28 90.06 169 152 193 50
ГТЛК 1P-15 18:50:00 92.75 +0.03 +0.03% 92.72 92.72 92.32 92.95 92.71 3 096 1 148 158 138
ГТЛК 1P-16 18:48:27 83.42 +0.16 +0.19% 83.26 83.25 83.24 83.46 83.4 254 105 920 33
ГТЛК 1P-17 18:48:28 83.81 −0.34 −0.40% 84.15 84.45 83.62 84.45 83.89 816 684 550 106
ГТЛК 1P-18 18:48:28 80.58 −0.11 −0.14% 80.69 80.69 80.46 80.69 80.52 223 179 566 31
ГТЛК 1P-19 18:50:00 77.29 −0.21 −0.27% 77.5 77.31 77.29 77.92 77.37 17 13 153 11
ГТЛК 1P-20 18:45:17 99.34 +0.06 +0.06% 99.28 99.38 99.22 99.38 99.34 123 122 193 29
ГТЛК 1P-21 18:50:02 100.14 −0.06 −0.06% 100.2 100.3 100.1 100.3 100.14 58 624 58 708 785 371
ГТЛК 2P-01 18:50:01 96.76 −0.13 −0.13% 96.89 96.74 96.59 96.89 96.78 547 529 384 58
ГТЛК 2P-02 18:50:01 90.24 −0.15 −0.17% 90.39 90.39 90.22 90.75 90.26 2 360 2 130 181 41
ГТЛК 2P-03 18:50:01 100.56 −0.05 −0.05% 100.61 100.69 100.56 100.69 100.61 8 333 8 383 947 168
ГТЛК БО-03 18:48:48 96.33 −1.31 −1.34% 97.64 97.46 90.07 97.63 94.26 3 579 3 373 555 152
ГТЛК БО-04 18:50:00 98.95 0 0% 98.95 98.61 98.46 98.95 98.51 328 323 099 52
ГТЛК БО-05 18:50:00 98.59 −1.09 −1.09% 99.68 99.7 98.51 99.7 99 25 24 749 14
ГТЛК БО-06 18:50:00 94.9 +0.23 +0.24% 94.67 94.68 94.68 94.99 94.93 924 877 178 95
ГТЛК БО-07 18:50:00 94.12 +0.16 +0.17% 93.96 93.77 93.21 94.38 94.05 44 41 382 24
ГТЛК БО-08 18:50:00 93.23 −0.28 −0.30% 93.51 93.57 92.5 93.57 92.75 441 409 040 44
ГТЛК ЗО24Д 21:52:56 99.3 −0.026 −0.03% 99.326 99.1301 99 99.5692 99.1754 28 2 526 636 16
ГТЛК ЗО25Д 21:37:08 98.8981 −0.0019 0% 98.9 99.0897 98.4603 99.0897 98.8586 320 28 783 598 17
ГТЛК ЗО26Д 21:58:11 96.6 −0.7716 −0.79% 97.3716 96.9 96.6 96.9366 96.7255 506 44 532 000 23
ГТЛК ЗО27Д 22:00:11 94.2205 −1.3793 −1.44% 95.5998 95.552 94.22 95.552 94.4188 49 4 209 548 22
ГТЛК ЗО28Д 21:56:06 93.5013 −0.4987 −0.53% 94 93.5509 93.5013 93.8158 93.6661 192 16 363 051 30
ГТЛК ЗО29Д 21:59:59 89.75 −0.55 −0.61% 90.3 91.3857 89.5729 91.3857 89.9896 89 7 287 237 29
ГТЛК1520 2 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 18:50:01 95.63 −0.16 −0.17% 95.79 95.8 95 95.87 95.37 1 668 1 590 843 184
ДАРСДев1Р2 18:50:02 99 0 0% 99 98.93 98.77 99.1 98.99 536 530 588 100
ДелоПортс1 18:50:00 N/A 90 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 18:50:01 99.13 −0.13 −0.13% 99.26 99.11 99.11 99.45 99.29 27 6 702 7
Держава 03 18:40:02 N/A 147 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 18:48:15 118.84 −0.25 −0.21% 119.09 119.38 116.14 119.5 117.59 759 892 500 78
Джи-гр 2Р1 18:50:01 98.64 −0.05 −0.05% 98.69 98.91 98.41 98.91 98.73 246 36 430 55
Джи-гр 2Р2 18:50:01 99.8 −0.02 −0.02% 99.82 99.8 99.51 99.81 99.68 298 198 040 59
Джи-гр 2Р3 18:50:01 97.93 −0.52 −0.53% 98.45 98.79 97.86 98.79 98.08 6 350 6 228 058 696
Джой 1P1 18:50:02 102.38 +0.18 +0.18% 102.2 102.2 101.76 102.88 102.16 1 829 1 868 578 208
Джой 1P2 18:50:02 100.96 −0.12 −0.12% 101.08 101.04 100.64 101.21 100.94 1 467 1 480 799 101
ДОМ 1P-11R 18:48:28 98.65 +0.01 +0.01% 98.64 98.61 98.14 100 98.71 121 119 437 33
ДОМ 1P-12R 18:48:39 94.24 0 0% 94.24 94.48 92.73 94.48 93.28 15 13 992 4
ДОМ 1P-13R 18:50:01 N/A 98.1 N/A N/A N/A N/A 0 0 0
ДОМ 1P-14R 18:48:28 98.66 −0.06 −0.06% 98.72 98.93 98.36 98.93 98.41 615 605 201 27
ДОМ 1P-15R 18:50:01 95.2 +0.06 +0.06% 95.14 95.03 94.56 95.2 95.19 201 191 324 11
ДОМ 1P-16R 18:50:01 94.8 −0.16 −0.17% 94.96 97.97 94.15 97.97 95.16 20 19 031 9
ДОМ 1P-3R 18:48:48 97.31 −0.31 −0.32% 97.62 97.58 97.3 97.58 97.34 7 6 814 6
ДОМ 1P-4R 18:48:48 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 2 2 014 1
ДОМ 1P-5R 18:48:27 99.16 −0.02 −0.02% 99.18 99.72 97.99 99.72 98.96 216 213 749 22
ДОМ 1P-6R 18:48:27 96 +0.17 +0.18% 95.83 95.7 95.51 96 95.86 453 434 232 31
ДОМ 1P-7R 18:48:27 N/A 102.5 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 18:50:01 100.61 +0.02 +0.02% 100.59 100.61 100.61 100.61 100.75 61 61 372 3
ДОМ 2P2 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ 2P3 18:50:01 100.3 +0.01 +0.01% 100.29 100.1 99.29 100.3 99.74 15 14 962 10
ДОМ.РФ Б10 18:48:48 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 18:50:00 100.69 +0.74 +0.74% 99.95 100.69 99.96 100.69 100.4 5 5 020 3
ДОМ.РФ Б-6 18:50:00 102.84 +2.84 +2.84% 100 102.84 102.84 102.84 102.84 1 1 028 1
ДОМ.РФ Б-7 18:50:00 99.02 +0.94 +0.96% 98.08 99.02 99.02 99.02 99.02 1 990 1
ДОМ.РФ Б-8 18:48:48 100.15 +0.09 +0.09% 100.06 100.11 99.5 100.2 100.04 8 8 003 7
ДОМ.РФ15об 18:50:00 106.8 0 0% 106.8 106.8 106.8 106.8 106.8 1 1 068 1
ДОМ.РФ1P1R 18:50:00 N/A 100.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 18:48:48 95.94 0 0% 95.94 95.94 95.94 95.94 95.94 1 959 1
ДОМ.РФ25об 18:48:48 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 18:50:00 N/A 104.93 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 15.05.2024 18:48:38 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 18:50:00 93.15 −0.05 −0.05% 93.2 93.15 92.77 93.15 93.12 12 962 4
ДОМРФИА 04 18:50:00 94.99 −0.25 −0.26% 95.24 95.19 94.97 95.2 95.15 15 905 10
ДОМРФИА 1P 18:50:00 94.53 +0.04 +0.04% 94.49 94.54 93.75 94.54 93.99 39 2 672 6
ДОМРФИА 2P 18:50:00 96.75 +0.12 +0.12% 96.63 96.51 96.51 96.75 96.7 1 432 89 067 115
ДОМСУБТ2-1 18:50:01 N/A 93.85 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 18:50:01 94 0 0% 94 94 94 94.2 94.02 26 20 777 13
ДрктЛиз2Р1 18:48:28 95.44 −0.35 −0.37% 95.79 95.94 95.44 96.12 95.81 847 659 324 17
ДрктЛиз2Р2 18:50:01 100.05 +0.2 +0.20% 99.85 99.43 99.43 100.25 99.97 380 341 837 102
ДФФ 2Р-01 18:50:01 94 −0.31 −0.33% 94.31 94.3 93.86 94.3 93.93 660 619 965 68
ЕАБР 1P-07 18:50:00 100 +0.4 +0.40% 99.6 100 100 100 100 6 6 000 1
ЕАБР 1P-08 18:48:28 N/A 99 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 18:50:00 N/A 99.15 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 18:48:28 92.51 −0.69 −0.74% 93.2 93.21 92.5 93.63 92.54 3 395 3 141 617 42
ЕАБР П3-03 18:48:28 N/A 92.9999 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 18:48:28 95.0383 −3.4242 −3.48% 98.4625 95.0383 95.0383 95.0383 94.7824 1 11 951 1
ЕАБР П3-05 18:48:28 91.88 0 0% 91.88 91.88 91.88 91.88 91.99 1 000 918 800 1
ЕАБР П3-07 18:50:01 100.3 +0.01 +0.01% 100.29 100.3 100.3 100.3 100.3 402 403 206 5
ЕАБР П3-08 18:48:28 100.89 −0.1 −0.10% 100.99 100.11 100.11 100.89 100.37 3 3 011 3
ЕАБР П3-09 18:48:28 99.08 −0.37 −0.37% 99.45 99.31 99.08 99.32 99.21 59 58 532 11
ЕАБР П3-10 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЕАБР11 18:48:48 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 18:48:28 91.71 −0.11 −0.12% 91.82 92.39 91.71 92.39 92.04 16 14 726 6
ЕАС 1P1 18:50:01 100.3 0 0% 100.3 100.21 100.09 100.62 100.28 3 354 3 363 400 79
ЕВРОВЕНТ 1 18:48:28 100.49 +0.79 +0.79% 99.7 99.68 99.68 100.49 99.89 96 47 946 16
ЕвропланБ3 18:50:00 97.5 −0.06 −0.06% 97.56 97.56 97.1 97.59 97.27 102 99 216 21
ЕвропланБ5 18:50:00 93.3 −0.25 −0.27% 93.55 93.35 93.21 93.4 93.29 91 84 891 19
ЕвропланБ6 18:48:27 96.81 −1.05 −1.07% 97.86 97.05 96.81 99.4 98.02 269 158 212 89
ЕвропланБ7 18:48:48 98.75 −0.01 −0.01% 98.76 98.76 96.9 98.99 97.45 20 19 491 8
ЕвропланБ8 18:48:48 94.05 −0.18 −0.19% 94.23 93.65 93.62 94.19 94.04 69 64 886 27
Европлн1Р1 18:50:01 98.36 +0.06 +0.06% 98.3 98.51 98.2 98.51 98.32 978 240 383 78
Европлн1Р2 15.05.2024 18:50:00 99.96 −0.2 −0.20% 100.16 100.16 99.94 100.35 100.04 2 114 264 353 67
Европлн1Р3 18:50:01 93.59 −0.35 −0.37% 93.94 93.78 92.93 94.03 93.47 640 598 239 76
Европлн1Р4 18:50:01 97 +0.44 +0.46% 96.56 96.2 96.19 97.09 96.75 728 281 745 41
Европлн1Р5 18:50:01 96.11 +0.36 +0.38% 95.75 95.96 95.4 96.45 96.38 2 442 2 353 681 47
Европлн1Р6 18:48:28 94.8 −0.01 −0.01% 94.81 94.8 94.4 94.96 94.77 769 728 796 112
ЕвроТранс1 18:50:01 96.37 −0.87 −0.89% 97.24 97.18 95.51 97.18 96.43 5 979 5 765 585 946
ЕвроТранс2 18:50:01 94.96 −0.73 −0.76% 95.69 95.69 94.96 95.72 95.21 9 256 8 812 773 795
ЕвроТранс3 18:50:01 93.79 −0.39 −0.41% 94.18 94.18 93.5 94.18 93.9 8 966 8 419 118 876
ЕврХимБ1Р7 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 18:48:27 94 +0.27 +0.29% 93.73 93.77 93.55 94.03 93.66 769 720 214 54
ЕврХол2P1R 18:50:00 98.36 −0.06 −0.06% 98.42 98.43 98.06 98.63 98.23 1 030 1 011 810 84
ЕвТранс2P1 18:50:01 100.2 −0.15 −0.15% 100.35 100.35 100.02 100.76 100.2 13 884 13 912 230 667
ЕвТранс2P2 18:50:02 100.03 0 0% 100.03 100.04 100 100.04 100.02 12 893 12 895 405 269
ЖКХРСЯ БО1 18:50:00 98.75 +0.18 +0.18% 98.57 98.75 98.58 98.9 98.74 915 903 510 71
ЗавдКЭС1P2 18:48:28 98.82 +0.08 +0.08% 98.74 99.05 98.66 99.05 98.77 135 66 670 36
ЗавдКЭС1Р3 18:48:28 100.68 −0.7 −0.69% 101.38 101.79 100.23 101.79 100.74 866 872 409 132
ЗавдКЭС1Р4 18:46:45 88.64 −0.01 −0.01% 88.65 88.65 87.87 88.98 88.64 469 415 734 100
ЗавдКЭС1Р5 18:50:01 100.14 −0.17 −0.17% 100.31 100.33 100 100.33 100.1 1 818 1 819 819 184
Займер 02 18:50:02 99.75 +0.01 +0.01% 99.74 99.65 99.62 99.75 99.66 3 187 530 445 49
Займер 03 18:50:02 99.3 +0.01 +0.01% 99.29 99.29 99.14 99.3 99.28 598 132 391 18
ЗАСЛОН 1Р1 18:48:28 93.15 −0.2 −0.21% 93.35 93.32 93.12 93.47 93.35 124 115 750 42
ЗенитБО-09 18:48:48 N/A 95.01 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 18:50:00 102.01 −1 −0.97% 103.01 96.6 96.6 102.01 99.31 2 1 986 2
ЗСД 01 10.05.2024 18:50:00 N/A 151.54 N/A N/A N/A N/A 0 0 0
ЗСД 02 10.05.2024 18:50:00 117.5 0 0% 117.5 117.5 117.48 117.5 117.49 12 14 099 5
ЗСД 03 18:40:02 N/A 110.5 N/A N/A N/A N/A 0 0 0
ЗСД 04 18:48:48 N/A 106.94 N/A N/A N/A N/A 0 0 0
ЗСД 05 18:40:02 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 18:40:03 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 18:48:48 87.19 −0.18 −0.21% 87.37 87.28 87.19 87.28 87.22 16 2 007 6
ИА ДОМ 5P1 18:48:27 79.38 +0.13 +0.16% 79.25 79.4 79.38 79.4 79.39 3 722 2
ИА ДОМ 5P2 18:50:00 N/A 85.84 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 18:48:48 90.9 −0.14 −0.15% 91.04 90.85 89.24 90.9 90.46 18 460 2 533 445 33
ИА ДОМ 7P2 18:48:48 87.9 +0.11 +0.13% 87.79 87.89 87.89 87.9 87.89 5 1 169 2
ИА ДОМ 8P2 18:48:48 89.56 +0.21 +0.24% 89.35 89.6 89.56 89.67 89.61 12 1 901 7
ИА ДОМ 9P2 18:50:00 89.41 −0.39 −0.43% 89.8 89.75 89.4 89.75 89.42 1 375 256 281 18
ИА ДОМ10P2 18:50:00 91.69 +1.29 +1.43% 90.4 90.25 90.25 91.69 90.46 21 4 667 2
ИА ДОМ11P2 18:50:00 82.14 −1.35 −1.62% 83.49 82.14 82.14 82.14 82.14 2 451 1
ИА ДОМ12P2 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 18:48:27 93.91 +1.53 +1.66% 92.38 92.35 90.92 93.99 92.97 53 12 359 11
ИА ДОМ14P2 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 18:50:00 N/A 79.37 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 18:40:03 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 18:48:28 77.75 −0.15 −0.19% 77.9 77.75 77.75 77.75 77.75 3 969 1
ИА ТБ1А 18:48:28 97.96 0 0% 97.96 98 97.61 98 97.9 21 535 3 287 456 1 110
ИА ТБ1Б 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 18:50:01 81.91 −9.09 −9.99% 91 81.91 81.91 81.91 81.91 2 1 058 2
ИАДОМ 1P12 18:50:01 N/A 76.6 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 18:50:01 99.58 −0.05 −0.05% 99.63 99.55 99.35 99.59 99.37 467 298 352 24
ИАДОМ 1P14 18:48:28 N/A 91.3 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 18:50:01 87.94 +0.23 +0.26% 87.71 87.94 87.94 87.94 87.94 1 558 1
ИАДОМ 1P17 18:50:01 79.21 −0.08 −0.10% 79.29 79.21 79.21 79.21 79.21 1 512 1
ИАДОМ 1P18 18:48:28 98.87 +0.21 +0.21% 98.66 98.87 98.73 98.87 98.79 25 18 925 8
ИАДОМ 1P19 18:48:28 99.62 −0.1 −0.10% 99.72 99.62 99.62 99.62 99.62 3 2 301 1
ИАДОМ 1P20 18:48:28 N/A 89.9 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 18:50:01 N/A 92.7 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 18:50:01 N/A 99.47 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 18:50:01 93.04 −1.32 −1.40% 94.36 93.04 93.04 93.04 93.04 1 747 1
ИАДОМ 1P24 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 18:50:01 84.6 +0.31 +0.37% 84.29 84.38 83.8 86.22 84.5 71 41 107 27
ИАДОМ 1P26 18:50:01 N/A 99.07 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 18:40:04 N/A 76.86 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 18:50:01 N/A 83.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 18:48:28 N/A 101.2 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 18:50:01 N/A 97.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 18:48:28 N/A 82 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 18:50:01 N/A 99.77 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 18:50:01 82.82 +0.76 +0.93% 82.06 82.82 82.82 82.82 82.82 1 677 1
ИАДОМ 1P34 18:48:28 100.4 +0.13 +0.13% 100.27 100.27 100.27 100.4 100.36 50 46 068 6
ИАДОМ 1P36 18:48:28 N/A 90.26 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 18:40:04 N/A 106.62 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 18:40:04 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 18:50:01 105 0 0% 105 105 105 105 105 1 984 1
ИАДОМ 1P41 18:48:28 N/A 94.48 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 18:48:28 N/A 85.81 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 18:50:01 N/A 102 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 18:48:28 78.08 −0.22 −0.28% 78.3 78.1 78.08 78.13 78.1 5 1 693 4
ИАДОМ Б1P3 18:50:00 80.26 −0.07 −0.09% 80.33 80.28 80.26 80.28 80.27 2 591 2
ИАДОМ Б1P4 18:50:00 84.25 −0.06 −0.07% 84.31 84.25 84.25 84.25 84.25 1 325 1
ИАДОМ Б1P5 18:48:28 N/A 84.06 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 18:48:28 N/A 82.1 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 18:48:28 82.01 −0.14 −0.17% 82.15 82.1 82.01 82.1 82.04 15 5 598 4
ИАДОМ Б1P8 18:50:01 N/A 78.79 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P9 18:50:01 N/A 82.1 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 18:40:02 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 18:48:28 97.65 −0.15 −0.15% 97.8 97.66 97.65 97.99 97.65 1 029 1 004 829 8
ИКС5Фин2P2 18:50:01 93.69 −0.38 −0.40% 94.07 93.76 92.5 93.82 93.55 259 242 300 45
ИКС5Фин2P3 18:50:01 94.71 −0.21 −0.22% 94.92 94.52 93.52 94.91 94.18 1 895 1 784 681 96
ИКС5Фин3P2 18:50:01 100.44 −0.01 −0.01% 100.45 100.44 99.5 100.44 100.31 30 979 31 073 878 423
ИКС5Фин3P3 18:48:28 96.54 +0.21 +0.22% 96.33 96.6 96.01 96.73 96.34 467 449 908 80
ИКС5Фин3P4 18:50:01 100 −0.12 −0.12% 100.12 100.12 99.96 100.16 100 6 665 6 665 001 277
ИКС5ФинP12 18:48:28 95.95 −0.21 −0.22% 96.16 95.14 95.14 97.09 96.44 62 59 793 24
ИЛСБО-1-1Р 18:50:01 102.44 −0.33 −0.32% 102.77 103.69 102.01 103.69 102.27 1 131 1 156 679 173
Инаркт2Р1 18:50:01 99.94 −0.01 −0.01% 99.95 99.95 99.7 100 99.91 3 900 3 896 475 372
ИнвОбл01 18:50:01 N/A 102.24 N/A N/A N/A N/A 0 0 0
ИнвОбл02 18:50:01 94.43 +0.93 +0.99% 93.5 93 93 94.43 94.04 240 225 699 5
ИнвОбл03 18:40:04 N/A 94.99 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 18:50:00 N/A 109.01 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 18:50:01 97.8 +0.1 +0.10% 97.7 97.81 97.36 97.82 97.69 156 152 395 46
Интерскол1 18:48:28 94.39 +0.15 +0.16% 94.24 94.49 94.39 94.49 94.43 13 12 276 5
Интерскол2 18:50:02 99.83 −0.12 −0.12% 99.95 100.15 99.2 100.15 99.65 1 021 1 017 425 183
ИнтЛиз1Р02 18:50:01 98.75 +0.01 +0.01% 98.74 98.46 98.46 98.75 98.69 224 75 165 13
ИнтЛиз1Р03 18:50:01 N/A 101.09 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р04 18:48:28 97.15 +0.07 +0.07% 97.08 97.01 97.01 97.15 97.13 17 16 512 4
ИнтЛиз1Р05 18:50:01 95.76 +0.28 +0.29% 95.48 95.74 94.66 95.76 95.39 3 2 862 3
ИнтЛиз1Р06 18:50:01 94.91 −0.24 −0.25% 95.15 95.15 94.74 95.19 94.95 3 557 3 377 208 486
ИнтЛиз1Р07 18:50:01 99.86 −0.13 −0.13% 99.99 100.29 99.73 100.44 99.97 8 849 8 845 965 680
ИнтЛиз1Р08 18:50:02 100 −0.1 −0.10% 100.1 100.1 99.9 100.46 100.06 3 704 3 706 311 284
ИнфрОблP1 18:50:01 96.72 +0.15 +0.16% 96.57 96.44 96.44 96.73 96.67 246 237 809 37
ИнфрОблP3 18:48:28 94.75 +1.32 +1.41% 93.43 93.32 93.31 96.71 94.29 87 82 029 30
ИнфрОблP4 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 18:48:28 90.25 −0.5 −0.55% 90.75 90.3 90.25 92.06 90.87 30 27 261 17
ИнфрОблP6 18:50:01 99.91 +0.01 +0.01% 99.9 100.14 99.9 100.14 99.9 226 225 779 6
ИнфрОблP8 18:50:01 99.6 −0.09 −0.09% 99.69 99.02 98.97 99.61 99.58 605 602 456 23
ИнфрОблP9 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 18:50:01 99.19 −0.11 −0.11% 99.3 99.44 98.93 99.49 99.18 105 104 138 34
ИСТРСЫР 03 18:50:01 100.02 +0.03 +0.03% 99.99 99.52 99.52 102 100.37 290 291 080 11
ИЭКХолд1Р1 18:50:01 94.94 −0.55 −0.58% 95.49 95.36 94.66 95.91 94.98 552 524 308 134
ИЭКХолд1Р2 18:50:01 100.35 −0.13 −0.13% 100.48 100.75 100.2 100.75 100.44 2 328 2 338 312 228
Казахст05 18:50:00 87.74 +0.35 +0.40% 87.39 87.49 86.72 88.29 87.47 127 111 083 43
Казахст07 18:50:00 77.95 −0.29 −0.37% 78.24 78.25 77.33 78.39 78 441 343 973 57
Казахст08 18:50:00 79.42 −0.04 −0.05% 79.46 79.94 79.42 79.94 79.55 5 3 978 5
Казахст11 18:48:28 68.03 −0.06 −0.09% 68.09 68.08 67.7 68.09 67.93 1 224 831 449 123
Казахст12 18:50:00 71.5 0 0% 71.5 71.59 71.11 71.59 71.47 106 75 759 21
Казахст13 18:50:00 71.17 +0.3 +0.42% 70.87 70.87 70.02 71.55 71 6 289 4 465 009 64
КалинОбл17 18:48:48 96.79 −0.04 −0.04% 96.83 96.87 96.57 96.99 96.72 220 148 953 59
КалинОбл20 18:50:00 87.9 −0.66 −0.75% 88.56 87.87 87.87 87.9 87.9 24 17 931 7
КалинОбл21 18:48:28 86.82 −0.41 −0.47% 87.23 86.27 86.2 87.25 86.59 432 374 066 106
КалинОбл22 18:50:01 90.69 −0.25 −0.27% 90.94 89.65 89.65 90.84 90.58 21 19 022 11
КАМАЗ 12 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 18:50:00 99.29 +0.09 +0.09% 99.2 99.75 98.96 99.75 99.3 2 077 2 062 459 34
КАМАЗ БО11 18:50:00 99.29 +0.19 +0.19% 99.1 99.34 99.28 99.65 99.54 334 332 459 16
КАМАЗ БО13 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 18:48:48 99.14 −0.06 −0.06% 99.2 98.77 98.77 99.44 99.16 4 188 4 152 699 38
КАМАЗ БП10 18:50:01 99.18 −0.12 −0.12% 99.3 99.04 99.04 99.37 99.22 363 360 158 76
КАМАЗ БП11 18:48:28 99.79 −0.18 −0.18% 99.97 99.99 99.55 99.99 99.8 5 582 5 570 787 231
КамчКрай01 18:48:48 97.08 −0.11 −0.11% 97.19 97.17 97 97.33 97.18 185 71 914 74
Капитал1Р1 18:50:01 88.75 −0.5 −0.56% 89.25 88.7 87.5 89.44 88.24 622 548 834 64
Карелия 19 18:50:00 N/A 188.46 N/A N/A N/A N/A 0 0 0
КарМани 01 18:48:15 98.09 −0.31 −0.32% 98.4 98.26 97.51 98.29 97.95 800 391 802 91
КарМани 02 18:50:02 103 −0.48 −0.46% 103.48 104 102.81 104 103.28 723 522 707 64
КарМани2Р1 18:50:02 100.18 −0.07 −0.07% 100.25 100.15 100.03 100.39 100.2 5 490 5 501 109 148
КВС БО-01 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
КировЗд1Р1 18:50:00 94.7 −0.25 −0.26% 94.95 94.8 94.53 95.21 94.82 98 92 928 26
КировЗд1Р2 18:48:28 96.54 −0.36 −0.37% 96.9 97.29 96.2 97.29 96.76 110 106 438 37
КировОбл01 18:40:02 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 18:50:01 95.61 −0.04 −0.04% 95.65 95.64 94.83 95.65 95.35 119 113 462 41
КЛВЗ 1Р01 18:50:02 96.5 −0.29 −0.30% 96.79 97.26 95.89 97.26 96.11 330 317 164 57
КОМИ 14 об 18:48:48 99.39 +0.14 +0.14% 99.25 99.32 99.28 99.39 99.33 877 435 569 23
КОРПСАН 01 18:50:01 99.7 −0.15 −0.15% 99.85 99.86 99.57 99.87 99.77 110 109 742 28
Краснод 20 18:50:00 92.85 0 0% 92.85 92.85 92.58 92.87 92.82 54 30 073 24
КраснодКр1 18:48:48 98.81 +0.21 +0.21% 98.6 98.92 98.14 98.95 98.76 74 29 234 20
КраснодКр2 18:50:00 95.95 +0.5 +0.52% 95.45 95.77 95.23 96.78 95.71 310 148 344 66
КраснодКр3 18:50:00 88.92 −0.3 −0.34% 89.22 88.97 88.11 89.15 88.59 149 131 992 44
КрасЯрКр13 18:48:48 97.78 +0.38 +0.39% 97.4 97.18 97.18 98 97.63 124 60 534 28
КрасЯрКр14 18:50:00 97.28 +0.18 +0.19% 97.1 97.37 97.04 97.48 97.17 31 15 062 13
КрасЯрКр15 18:50:00 95.66 −0.14 −0.15% 95.8 95.39 94.82 95.72 95.29 21 4 002 11
КрасЯрКр16 18:48:48 96.76 0 0% 96.76 97.31 96.76 97.93 97.26 29 8 462 11
КрасЯрск13 18:50:00 94.07 −0.01 −0.01% 94.08 93.94 93.94 94.07 94.02 5 2 350 5
КРАУС Б1P1 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 18:50:02 96.5 +1.01 +1.06% 95.49 95.7 94.95 98 96.14 41 31 534 12
Кузина1P02 18:48:28 95.41 +0.07 +0.07% 95.34 94.8 94.28 95.75 95.47 285 272 090 73
Курск35001 18:48:48 94.91 +0.15 +0.16% 94.76 94.99 94.67 95 94.9 89 25 338 32
КЧР 2017 18:50:00 97.99 −0.08 −0.08% 98.07 97.48 97.48 98.28 97.76 356 174 009 60
Кыргыз. 01 18:48:44 N/A 99.9997 N/A N/A N/A N/A 0 0 0
Кыргыз. 02 18:50:00 98.22 +0.08 +0.08% 98.14 98.46 98.05 99.2 98.49 2 920 287 576 238
ЛаймЗайм01 18:50:02 98.73 −0.07 −0.07% 98.8 98.8 98.72 98.84 98.77 85 50 373 14
ЛаймЗайм02 18:50:02 100.57 −0.21 −0.21% 100.78 100.78 100.07 100.82 100.43 1 872 1 315 984 178
ЛаймЗайм03 18:48:15 96.14 −0.22 −0.23% 96.36 96.36 96 96.36 96.11 939 812 266 109
ЛаймЗайм04 18:50:02 98.39 −0.25 −0.25% 98.64 98.6 98.08 98.65 98.35 3 260 2 885 455 263
ЛайфСтр П2 18:48:28 91.04 −0.35 −0.38% 91.39 91.52 90.16 91.52 91.04 304 276 773 92
ЛамбумБП01 18:50:00 99.96 +0.61 +0.61% 99.35 99.23 99.23 99.97 99.31 27 67 037 8
ЛевенгукБ1 18:48:48 96.69 +0.01 +0.01% 96.68 96.07 96.07 96.69 96.41 33 31 817 6
ЛЕГЕНДА1P4 18:50:01 96.75 −0.02 −0.02% 96.77 96.59 96.58 96.83 96.74 3 226 3 120 833 145
ЛЕГЕНДА2P1 18:50:01 102.5 −0.4 −0.39% 102.9 102.04 102.02 102.5 102.45 565 578 839 9
ЛипецкОб10 18:50:00 94.28 −0.2 −0.21% 94.48 94.68 94.24 94.68 94.3 98 27 723 18
ЛипецкОб11 18:48:27 97.09 −1.16 −1.18% 98.25 97.55 97.09 98.38 97.54 37 7 218 9
ЛипецкОб12 18:50:00 93.1 −0.05 −0.05% 93.15 93.29 92.69 93.36 93.1 10 3 724 6
ЛКМБ-РТ1P1 18:50:01 98.95 +2.91 +3.03% 96.04 98.95 98.95 98.95 98.95 2 1 979 2
ЛКЭвол1Р01 18:48:28 100.02 −0.04 −0.04% 100.06 100.03 100 100.2 100.02 833 763 779 60
Локосерв 1 15.05.2024 18:40:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 18:50:00 97.34 +0.1 +0.10% 97.24 97.23 97.2 97.4 97.28 2 674 1 040 516 145
ЛСР БО 1Р5 18:48:27 96.83 −0.16 −0.16% 96.99 97.07 96.2 97.19 96.81 1 870 724 136 123
ЛСР БО 1Р6 18:45:17 90.46 −0.06 −0.07% 90.52 90.65 90.3 90.65 90.47 1 078 780 235 72
ЛСР БО 1Р7 18:50:01 89.8 −0.04 −0.04% 89.84 90.1 89.65 90.1 89.81 475 426 607 75
ЛСР БО 1Р8 18:50:01 94.86 −0.31 −0.33% 95.17 95 94.86 95.42 94.98 2 410 2 288 967 608
ЛСР БО 1Р9 18:48:28 100 0 0% 100 100.1 99.18 100.49 100.02 8 190 8 191 823 466
ЛТрейд 1P2 18:50:00 98.68 +0.08 +0.08% 98.6 98.77 98.51 98.77 98.61 116 47 687 40
ЛТрейд 1P3 18:50:01 89.96 +0.02 +0.02% 89.94 90.21 89.61 90.21 89.68 322 288 759 51
ЛТрейд 1P4 18:50:01 98 −0.82 −0.83% 98.82 99.05 97.51 99.54 98.12 524 514 170 88
ЛТрейд 1P5 18:50:01 101.85 +0.1 +0.10% 101.75 103.08 100.18 103.08 101.48 100 101 482 42
ЛТрейд 1P6 18:48:28 91.9 −0.11 −0.12% 92.01 92.79 91.81 92.79 92.04 290 266 920 70
ЛТрейд 1P7 18:50:01 91.57 −0.63 −0.68% 92.2 91.73 90.95 92.44 91.3 484 441 902 110
ЛТрейд 1P8 18:45:17 91.3 −0.47 −0.51% 91.77 91.85 90.8 91.85 91.36 720 657 820 121
ЛТрейд 1P9 18:50:01 90.45 −0.1 −0.11% 90.55 91.18 90.03 91.18 90.32 385 347 751 105
ЛТрейд1P10 18:50:01 100.13 −0.61 −0.61% 100.74 100.78 100.01 100.78 100.21 1 989 1 993 147 290
ЛТрейд1P11 18:50:01 99.81 −0.34 −0.34% 100.15 100.18 99.1 100.19 99.83 2 652 2 647 434 406
ЛУКОЙЛ 26 21:59:39 99.2221 +0.0221 +0.02% 99.2 99.1019 98.2001 99.5777 99.0142 103 9 279 303 45
ЛУКОЙЛ 27 22:00:11 95.6 +1.3001 +1.38% 94.2999 94.1 93.08 95.6996 93.5859 24 2 043 631 21
ЛУКОЙЛ 30 22:00:06 92.4998 −0.0179 −0.02% 92.5177 92.46 91.95 92.6679 92.0622 198 16 585 456 45
ЛУКОЙЛ 31 22:00:11 89.93 −0.0574 −0.06% 89.9874 89.8479 88 89.9999 88.2301 1 516 121 701 794 70
Магнит1P05 18:48:28 99.88 +0.01 +0.01% 99.87 99.91 99.12 99.92 99.48 1 131 1 125 078 103
Магнит2Р04 18:50:01 99.84 +0.04 +0.04% 99.8 99.77 99.71 99.86 99.83 2 198 2 194 302 76
Магнит4P01 18:50:01 92.74 +0.1 +0.11% 92.64 92.64 92.62 93 92.76 45 677 42 367 769 147
Магнит4P03 18:50:01 92 −0.29 −0.31% 92.29 92.13 91.95 92.45 92.43 1 570 1 451 125 31
МаниКап1Р1 18:49:12 93.34 −0.51 −0.54% 93.85 93.92 92.68 94 93.39 1 319 1 231 778 191
МаниКап1Р2 18:48:15 95 −1.87 −1.93% 96.87 97.15 93.02 97.15 95.56 2 081 1 988 557 252
МаниКап1Р3 18:50:02 100.1 +0.04 +0.04% 100.06 100.24 99.1 100.24 100.03 4 084 4 085 070 394
МаниМен 03 18:48:15 98.17 +0.2 +0.20% 97.97 97.84 97.6 98.21 98.14 1 361 1 335 687 44
Маныч01 18:50:01 96.3 −0.01 −0.01% 96.31 96.88 95.5 96.88 95.81 186 178 215 32
Маныч02 18:48:28 92.29 −0.38 −0.41% 92.67 92.66 92.29 92.77 92.66 139 128 796 12
МаэстроБ1 15.05.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 18:50:00 95.89 −0.02 −0.02% 95.91 95.85 95.71 95.89 95.79 10 9 579 8
МБЭС 1P-02 18:50:00 98.94 −0.05 −0.05% 98.99 99 98.7 99.02 98.83 537 530 727 58
МБЭС 2P-01 18:50:01 90 −0.1 −0.11% 90.1 90.02 90 90.33 90.03 462 415 924 24
МБЭС 2P-02 18:50:01 101.17 0 0% 101.17 101.19 100.96 101.19 100.99 3 595 3 630 521 54
МВ ФИН 1Р2 18:50:01 97.84 0 0% 97.84 97.84 97.6 98.53 97.89 22 205 21 736 008 822
МВ ФИН 1Р3 18:50:01 93.22 −0.25 −0.27% 93.47 93.7 93 93.7 93.34 9 748 9 098 370 865
МВ ФИН 1Р4 18:50:01 93.49 −0.29 −0.31% 93.78 93.95 93.01 94.13 93.57 10 270 9 609 444 757
МгдОбл2022 18:48:28 91.56 −0.87 −0.94% 92.43 92.45 91.46 92.46 91.67 671 615 135 81
МгдОбл2023 18:48:28 99.35 −0.42 −0.42% 99.77 99.9 99.35 99.95 99.67 748 745 496 82
МГКЛ 1P1 18:48:28 116 0 0% 116 116 114.46 116.63 115.97 37 42 908 9
МГКЛ 1P2 18:48:28 N/A 102 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 18:48:28 98.34 −0.26 −0.26% 98.6 98.28 98.1 99.17 98.41 869 855 168 42
МГКЛ 1P4 18:50:01 96.57 −0.27 −0.28% 96.84 96.88 96.57 96.88 96.73 216 208 944 40
МГКЛ 1P5 18:50:01 103.84 −0.08 −0.08% 103.92 104.03 103.5 104.03 103.63 2 505 2 595 932 95
МГор73-об 18:48:28 91.79 −0.03 −0.03% 91.82 91.92 91.31 91.92 91.63 32 29 322 17
МГор74-об 18:50:01 79.54 −0.08 −0.10% 79.62 79.62 79.45 79.77 79.62 442 351 941 128
МДС кл.А1 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 18:40:02 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 18:48:28 101.23 +0.09 +0.09% 101.14 101.18 100.8 101.43 101.11 2 675 2 704 756 233
Мегафон2P2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 18:50:01 95.29 +0.02 +0.02% 95.27 94.96 94.95 95.29 95.07 143 135 950 36
Медси 1P01 18:50:01 94.82 −0.79 −0.83% 95.61 95.58 94.44 95.58 94.81 35 33 184 16
Медси 1P02 18:48:28 90.88 −0.21 −0.23% 91.09 90.76 89.51 91.32 90.54 1 914 1 732 988 244
Медси 1P03 18:48:28 92.72 −0.42 −0.45% 93.14 93.14 92.05 93.14 92.32 378 348 969 135
МежИнБ01P1 18:50:00 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 18:50:00 89.51 −9.5 −9.59% 99.01 89.51 89.51 89.51 89.51 1 895 1
МежИнБ01P3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 18:48:48 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 18:40:02 N/A 82.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 22:00:08 90.07 −1.6299 −1.78% 91.6999 90.51 90.07 91 90.674 61 5 032 613 6
МЕТАЛИН1P1 18:50:01 97.5 −1.49 −1.51% 98.99 98.9 97.4999 98.9 98.0301 1 010 12 391 910 84
МЕТАЛИН1P2 18:50:01 92.8 −0.99 −1.06% 93.79 93 92.8 93 93.2497 89 1 040 807 5
МЕТАЛИН1P3 18:50:01 96.2289 +1 +1.05% 95.2289 96.2289 96.2289 96.2289 95.9112 1 12 101 1
МЕТАЛИН1P4 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 18:50:01 N/A 100.2274 N/A N/A N/A 99.8781 0 0 0
МЕТАЛИН1P6 18:50:01 100.22 −0.18 −0.18% 100.4 100.45 100.21 100.45 100.38 11 853 11 898 499 49
МЕТАЛИНБ03 18:50:00 92.8 −0.6 −0.64% 93.4 94 92.76 94 93.02 200 186 040 32
МЕТАЛИНБ04 18:48:27 87 −0.1 −0.11% 87.1 87.25 87 87.39 87.17 80 69 739 25
МЕТАЛИНБ09 15.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 18:48:28 N/A 91.44 N/A N/A N/A N/A 0 0 0
МигКр 01К 18:50:02 99.69 0 0% 99.69 99.69 99.61 99.69 99.69 29 2 313 9
МигКр 02 18:50:02 95.2 −0.35 −0.37% 95.55 95.6 95.01 95.6 95.32 221 210 651 52
МигКр 03 18:50:02 98.52 −0.21 −0.21% 98.73 98.69 98.34 98.69 98.55 219 215 826 32
МигКр 04 18:50:02 101.22 −0.16 −0.16% 101.38 100.86 100.61 101.54 101.08 969 979 427 128
МИКРАН БО1 18:50:01 93 −0.04 −0.04% 93.04 93.17 92.21 93.3 92.85 1 128 1 047 355 52
МиратФ1Р1 18:48:28 98.29 +0.17 +0.17% 98.12 98.13 97.85 98.33 98.2 577 566 599 77
МКБ 1P3 18:50:01 98.69 +0.05 +0.05% 98.64 98.7 98.55 98.7 98.69 3 924 3 872 658 89
МКБ 1P4 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 21:56:13 99.5743 −0.4225 −0.42% 99.9968 95.1 95.1 99.5743 95.3796 16 1 388 534 4
МКБ ЗО25-2 18:48:28 96.9 −1.0941 −1.12% 97.9941 98.1 96.7167 98.299 97.2369 43 3 804 349 27
МКБ ЗО26-1 18:48:28 92.7 −0.0404 −0.04% 92.7404 92.15 92.15 92.7 92.4109 329 30 031 524 28
МКБ ЗО26-2 21:59:17 92.3 −1.2896 −1.38% 93.5896 93.9999 91.5005 94.0001 92.2662 639 53 644 371 56
МКЛизинг1 18:50:01 100.3 −0.14 −0.14% 100.44 100.62 100.01 100.62 100.31 750 752 312 152
МЛФТ БО-01 18:50:02 100.4 −0.58 −0.57% 100.98 100.95 100.01 100.95 100.29 895 897 619 145
МЛФТ БО-02 18:50:02 99.5 +0.16 +0.16% 99.34 99.34 98.41 99.56 99.3 513 509 384 101
ММК ЗО2024 22:00:00 N/A 99.4272 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 18:50:00 N/A 96.4 N/A N/A N/A N/A 0 0 0
ММЦБ П01-2 18:50:01 98 0 0% 98 98.59 98 98.59 98.07 38 37 266 16
МосКред 15 18:50:00 N/A 96 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 18:48:28 101.86 −0.58 −0.57% 102.44 102.25 97.15 102.36 101.41 7 5 052 5
МосОб34013 18:48:27 95.25 +0.24 +0.25% 95.01 95.58 95.1 95.58 95.2 281 107 001 60
МосОб34014 18:50:00 93.81 −0.14 −0.15% 93.95 93.99 93.27 93.99 93.85 237 155 699 25
МосОб35015 18:50:00 89.14 +0.17 +0.19% 88.97 89.59 88.97 89.59 89.04 162 100 967 25
МосОб35016 18:50:00 90.91 −0.01 −0.01% 90.92 90.92 90.6 90.92 90.81 8 5 449 7
МосОбл2019 18:50:00 97.06 −0.04 −0.04% 97.1 96.37 96.37 97.14 96.94 398 96 458 112
МОСТРЕСТ 7 18:50:00 70.7 −0.47 −0.66% 71.17 71.34 70.7 71.34 70.77 20 14 155 7
МОСТРЕСТ 8 18:48:48 N/A 71.01 N/A N/A N/A N/A 0 0 0
МоторТ1Р03 18:48:28 92 −0.16 −0.17% 92.16 91.9 91.68 92.26 92.18 214 197 272 25
МоторТ1Р04 18:50:01 99.37 −0.09 −0.09% 99.46 99.55 99.2 99.67 99.43 2 183 2 170 508 327
МОЭК БО1P1 18:48:27 94.77 −3.22 −3.29% 97.99 94.55 94.54 96.89 95.56 14 13 379 9
МОЭК БО1P2 18:48:27 95.62 −0.02 −0.02% 95.64 94.71 94.71 95.62 95.25 5 4 763 3
МОЭК БО1P3 18:50:00 96.93 −0.32 −0.33% 97.25 96.92 96.9 96.93 96.92 13 12 599 10
МОЭК БО1P4 18:50:00 95.12 +0.19 +0.20% 94.93 95.04 95.04 95.12 95.08 45 42 788 9
МОЭК БО1P5 18:50:01 N/A 94.18 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 18:48:28 95.53 +0.12 +0.13% 95.41 94.97 94.72 95.58 95.3 63 48 366 24
МСБЛиз2P06 18:48:28 99.59 −0.07 −0.07% 99.66 99.52 99.5 99.9 99.55 689 152 384 66
МСБЛиз3P01 18:48:28 94.94 −0.16 −0.17% 95.1 94.75 94.75 95.19 94.88 400 379 533 68
МСБЛиз3P02 18:48:28 99.37 −0.24 −0.24% 99.61 99.61 99.25 99.61 99.45 1 540 1 531 558 289
МСБЛиз3P03 18:50:02 99.89 −0.07 −0.07% 99.96 99.98 99.84 99.99 99.92 4 034 4 030 916 347
МСПБанкС01 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 18:50:00 94.1 +0.02 +0.02% 94.08 94.08 93.75 94.19 93.85 1 864 1 749 351 165
МТС 1P-09 18:48:27 97.25 −0.15 −0.15% 97.4 97.43 96.66 97.48 97.31 939 913 705 108
МТС 1P-10 18:48:27 92.84 −0.25 −0.27% 93.09 93.01 92.64 93.19 92.87 721 669 571 114
МТС 1P-11 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 18:50:00 82.35 −0.12 −0.15% 82.47 82.4 82.23 82.62 82.41 821 676 604 131
МТС 1P-15 18:48:27 84.38 +0.23 +0.27% 84.15 84.1 84.1 84.38 84.3 23 19 390 9
МТС 1P-16 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 18:50:01 95.06 +0.39 +0.41% 94.67 95.25 94.62 95.26 94.79 2 519 2 387 663 190
МТС 1P-21 18:48:28 91.8 −0.1 −0.11% 91.9 91.9 91.58 91.9 91.76 1 234 1 132 352 75
МТС 1P-22 18:50:01 98.62 −0.06 −0.06% 98.68 98.63 98.23 98.68 98.57 1 226 1 208 480 123
МТС 1P-23 18:50:01 96.15 −0.24 −0.25% 96.39 96.2 96.03 96.48 96.39 1 890 1 821 734 222
МТС 1P-24 18:50:01 95.4 −0.13 −0.14% 95.53 95.5 95.34 95.52 95.41 166 158 374 51
МТС 1P-25 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 18:50:01 99.84 +0.09 +0.09% 99.75 99.93 99.66 99.94 99.8 14 898 14 868 428 105
МТС 2P-02 18:50:01 99.82 +0.24 +0.24% 99.58 99.57 99.56 99.94 99.53 1 224 1 220 584 80
МТС 2P-04 18:48:28 100 −0.1 −0.10% 100.1 100.1 99.9 100.1 100 2 694 2 694 105 32
МТС 2P-05 18:50:02 99.9 −0.05 −0.05% 99.95 99.94 99.78 99.94 99.8 94 968 94 782 684 199
МТС БО-02 18:50:00 87.59 −2.28 −2.54% 89.87 87.59 87.59 87.59 87.59 2 1 752 2
МТС-Банк02 18:48:28 93.81 +0.23 +0.25% 93.58 93.6 93.5 93.93 93.63 4 722 4 421 290 110
МТС-Банк03 18:48:42 100.89 −0.01 −0.01% 100.9 100.91 100.62 100.95 100.79 4 050 4 081 977 101
МФ МарЭл17 18:48:48 98.47 −0.04 −0.04% 98.51 98.49 97.96 98.5 98.4 82 20 172 35
МФК ЦФПО02 18:50:02 98.85 −0.2 −0.20% 99.05 98.46 98.42 99.09 98.74 1 687 1 665 738 132
МФКузбас17 18:50:00 97.64 +0.14 +0.14% 97.5 97.51 97.41 97.69 97.53 56 13 655 25
МэйлБ1Р1 18:48:28 85.48 −0.43 −0.50% 85.91 85.98 85.36 85.98 85.55 1 017 870 039 145
МэйлЗО25 19:37:46 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 18:50:00 97.28 +0.14 +0.14% 97.14 97.16 97.1 97.86 97.21 338 32 858 90
НафттрнБО2 18:48:15 99.66 +0.01 +0.01% 99.65 99.86 99.66 99.95 99.85 10 26 591 7
НафттрнБО3 18:48:15 91.21 −0.29 −0.32% 91.5 91.04 91.01 91.6 91.3 166 151 556 53
НафттрнБО4 18:50:02 104 +0.29 +0.28% 103.71 103.16 103.16 104.14 104.01 301 313 058 62
НафттрнБО5 18:48:15 101.94 −0.35 −0.34% 102.29 102.74 101.56 102.74 101.97 747 761 724 131
Неолизинг1 18:50:01 98.81 +0.8 +0.82% 98.01 98.03 97.67 98.81 98.01 60 58 803 22
НЗРМ БО-01 18:50:01 99.99 +0.02 +0.02% 99.97 99.62 99.62 99.99 99.94 179 178 890 29
НижгорОб13 18:50:00 100.18 +0.13 +0.13% 100.05 100.08 99.81 126.44 109.78 2 776 609 473 143
НижгорОб14 18:48:27 95.49 −0.01 −0.01% 95.5 95.41 94.67 95.49 95.37 110 73 435 21
НижгорОб15 18:48:28 89.5 −0.39 −0.43% 89.89 89.98 89 90.17 89.75 693 622 000 114
НижгорОб16 18:48:28 88 −0.19 −0.22% 88.19 88.2 87.88 88.59 88.12 240 211 494 61
НИКА 1Р01 18:50:01 96.21 +0.13 +0.14% 96.08 96.08 95.92 96.53 96.26 1 114 772 083 94
НИКА 1Р02 18:45:41 93.52 −0.54 −0.57% 94.06 94.1 93.5 94.44 93.76 599 561 620 135
НИКА 1Р03 18:48:28 99.75 −0.18 −0.18% 99.93 100 99.59 100.03 99.87 3 342 3 337 768 281
НКК 11 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 18:48:48 92.83 −0.05 −0.05% 92.88 92.88 92.8 92.88 92.87 60 55 719 20
НКНХ 1Р-02 18:48:38 87.58 0 0% 87.58 87.58 87.58 87.58 87.58 2 1 752 1
НЛМКЗО26-Д 21:56:19 99.2956 −0.3044 −0.31% 99.6 99 98.4999 99.2956 98.733 143 12 846 334 21
НоваБевБП2 18:48:27 99.28 +0.06 +0.06% 99.22 99.22 98.7 99.5 99.16 690 342 118 81
НоваБевБП3 18:48:27 96.31 −0.08 −0.08% 96.39 96.41 95.8 96.41 96.08 226 108 571 41
НоваБевБП4 18:50:00 90.72 −0.2 −0.22% 90.92 90.88 90.62 90.95 90.81 2 056 1 867 047 136
НоваБевБП5 18:50:01 89.44 −0.39 −0.43% 89.83 89.85 89.05 90.16 89.49 11 702 10 472 234 395
НоваБевБП6 18:50:02 102.05 +0.17 +0.17% 101.88 101.89 101.5 102.44 101.96 2 372 2 418 533 74
НОВАТЭК1Р1 18:45:17 91.28 −0.02 −0.02% 91.3 91.47 91 91.53 91.29 1 794 1 637 662 338
Новосиб 20 18:50:00 95.96 −0.46 −0.48% 96.42 96.39 94.9 96.39 95.42 389 129 912 41
Новосиб 21 18:50:00 91.68 −0.37 −0.40% 92.05 92.26 91.67 92.26 91.77 179 131 411 40
Новосиб 22 18:48:28 94.99 −2.71 −2.77% 97.7 94.91 93.93 94.99 94.19 58 54 629 18
Новосиб 23 18:50:01 96 −0.99 −1.02% 96.99 96.99 95.56 97.04 96.17 1 164 1 119 370 195
Новосиб10 18:48:38 89.68 −0.07 −0.08% 89.75 89.54 89.54 89.69 89.65 5 2 465 5
Новотр 1Р1 18:50:00 97.97 +0.16 +0.16% 97.81 97.69 97.69 98.01 97.98 794 291 721 109
Новотр 1Р2 18:50:01 93.37 −0.38 −0.41% 93.75 93.75 93 93.75 93.41 1 100 1 027 531 196
Новотр 1Р3 18:48:28 91.31 +0.08 +0.09% 91.23 91.28 90.87 91.48 91.01 8 464 7 703 187 325
Новотр 1Р4 18:48:28 94.22 −0.27 −0.29% 94.49 94.27 94.04 94.6 94.31 626 590 390 192
Новотр 1Р5 18:50:01 96.99 −0.21 −0.22% 97.2 97.2 96.5 97.2 96.77 5 339 5 166 626 235
Новсиб 8об 18:50:00 93.05 +0.06 +0.06% 92.99 93.03 93.03 93.05 93.04 2 558 2
Новсиб 9об 18:40:02 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 18:50:01 95.29 −0.1 −0.10% 95.39 95.44 95.11 95.5 95.36 161 153 533 58
НовТехнБ2 18:50:01 91.93 −0.04 −0.04% 91.97 91.88 91.26 92.05 91.66 3 165 2 901 149 361
НовТехнБ3 18:50:01 99.9 +0.01 +0.01% 99.89 99.84 99.03 99.9 99.79 4 099 4 090 322 273
НорНик БО9 18:50:01 100.49 −0.01 −0.01% 100.5 100.5 100.27 100.67 100.44 16 413 16 485 896 99
НорНикБ1P1 18:48:27 97.21 +0.01 +0.01% 97.2 97.2 97.17 97.45 97.31 2 182 2 123 231 189
НорНикБ1P2 18:50:01 92.82 −0.16 −0.17% 92.98 92.89 92.61 92.9 92.63 7 970 7 382 836 147
НорНикБ1P5 18:48:28 N/A N/A N/A N/A N/A 99.8499 0 0 0
НорНикБ1P7 18:50:01 100.55 −0.05 −0.05% 100.6 100.6 100.5 100.6 100.56 135 212 135 967 525 623
НорНикЗ25Д 21:58:12 96.7898 −3.0072 −3.01% 99.797 95.9101 95.251 96.7899 96.4443 901 79 064 632 36
НорНикЗ26Д 21:58:44 93 +0.05 +0.05% 92.95 93 92.63 93.5 92.8526 1 144 96 649 792 23
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 18:50:00 99.5 −3.49 −3.39% 102.99 97.14 97.05 99.5 99.02 10 99 018 6
ОГК-2 2Р01 18:50:00 93.88 −0.69 −0.73% 94.57 93.23 93.22 93.88 93.33 6 5 600 3
ОДК 01 18:50:00 93.18 +0.02 +0.02% 93.16 93.2 93.18 93.2 93.2 36 33 551 11
ОДК 03 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 18:50:01 99.62 −0.01 −0.01% 99.63 99.61 98.94 99.62 99.3 51 50 644 20
Озон 1Р02 18:48:28 97.9 +0.18 +0.18% 97.72 99.25 96.7 99.39 97.92 651 637 457 109
ОйлРесур01 18:50:02 100.11 −0.04 −0.04% 100.15 100.14 100.02 100.47 100.13 24 818 24 849 730 1 096
ОйлРесур02 18:48:28 94.5 −1.44 −1.50% 95.94 95.93 94 95.94 94.69 1 075 1 017 956 188
ОйлРесур03 18:50:01 94.9 −0.46 −0.48% 95.36 95.33 94.5 95.33 94.86 609 577 703 81
О'КЕЙ Б1Р2 18:50:00 93.95 −0.25 −0.27% 94.2 93.79 93.74 94.33 94.1 189 177 857 27
О'КЕЙ Б1Р3 18:48:27 97.62 −0.07 −0.07% 97.69 97.74 97.38 97.74 97.55 1 296 474 080 126
О'КЕЙ Б1Р4 18:50:00 79.56 −0.44 −0.55% 80 80.02 78.03 80.66 79.95 249 199 072 56
О'КЕЙ Б1Р5 18:50:01 90.6 −0.43 −0.47% 91.03 91.11 90.45 91.11 90.62 1 686 1 527 802 377
О'КЕЙ Б1Р6 18:50:02 99.56 −0.03 −0.03% 99.59 99.8 99.25 99.8 99.55 4 271 4 251 655 227
О'КЕЙ Ф1Р1 18:50:01 90.15 −0.45 −0.50% 90.6 90.78 89.5 90.78 90.24 6 321 5 703 808 564
ОмскОб20 18:48:28 91.15 −0.29 −0.32% 91.44 91.62 90.91 91.62 91.31 289 263 880 76
Оренб35003 18:50:00 99.59 +0.08 +0.08% 99.51 99.1 99.1 99.66 99.51 715 284 585 51
Оренб35004 18:50:00 91.71 0 0% 91.71 94.05 90.55 94.05 91.93 10 9 193 7
ОткрБРСО3 18:50:01 61 −6.77 −9.99% 67.77 61.41 61 74.04 63.57 169 107 436 8
ОткрБРСО5 18:50:01 33 0 0% 33 33 33 33 33 168 55 440 7
ОткрБРСО6 18:48:39 55.83 −0.54 −0.96% 56.37 56.16 52.51 56.16 53.45 134 71 623 11
ОткрФКББ02 18:48:48 N/A 84.73 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 18:50:00 N/A 85.68 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 18:50:01 78.59 +0.04 +0.05% 78.55 77.03 77.03 78.75 78.11 5 3 906 5
ОткрФКБП08 18:50:01 99.64 +0.05 +0.05% 99.59 99.16 99.16 99.64 99.2 11 10 912 3
ОткрФКБП09 18:50:01 97.59 +0.24 +0.25% 97.35 97.11 97.11 97.62 97.43 290 282 533 53
ОткрФКБП6 18:50:00 89.6 +0.49 +0.55% 89.11 89.3 88.43 89.6 89.14 17 15 153 9
ОткрФКИО13 18:40:03 N/A 85 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 18:50:00 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 18:40:03 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 20:15:01 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 22:00:05 87.082 −0.141 −0.16% 87.223 87.22 86.871 87.297 87.046 316 687 275 658 636 1 503
ОФЗ 26212 22:00:07 80.597 −0.403 −0.50% 81 81 80.41 81.136 80.622 12 253 9 878 659 818
ОФЗ 26218 22:00:06 76.2 −0.276 −0.36% 76.476 76.42 76.02 76.481 76.219 29 490 22 476 923 1 080
ОФЗ 26219 22:00:07 87.638 −0.296 −0.34% 87.934 87.934 87.601 87.986 87.659 110 379 96 757 319 832
ОФЗ 26221 22:00:03 69.869 −0.286 −0.41% 70.155 70.15 69.752 70.155 69.921 38 037 26 595 685 1 773
ОФЗ 26222 21:59:59 97.189 −0.07 −0.07% 97.259 97.259 97.151 97.259 97.22 223 013 216 813 870 1 513
ОФЗ 26224 22:00:08 75.849 −0.151 −0.20% 76 76.189 75.736 76.468 75.993 8 386 6 372 751 480
ОФЗ 26225 22:00:10 65.857 −0.166 −0.25% 66.023 66.05 65.56 66.17 65.787 74 702 49 144 269 1 735
ОФЗ 26226 22:00:09 87.85 −0.349 −0.40% 88.199 88.012 87.763 88.187 87.997 142 973 125 680 392 960
ОФЗ 26227 21:59:30 98.95 −0.03 −0.03% 98.98 98.979 98.855 98.98 98.938 707 462 699 950 848 2 118
ОФЗ 26228 22:00:06 75.823 −0.377 −0.49% 76.2 76.2 75.72 76.499 75.862 20 005 15 176 104 674
ОФЗ 26229 21:59:54 90.678 −0.114 −0.13% 90.792 90.72 90.5 91.017 90.613 338 340 306 578 514 1 556
ОФЗ 26230 22:00:09 62.672 −0.238 −0.38% 62.91 62.91 62.373 62.91 62.748 153 445 96 282 981 3 423
ОФЗ 26231 21:27:41 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 22:00:08 78.948 −0.376 −0.47% 79.324 79.324 78.781 79.327 78.895 1 746 930 1 378 191 133 650
ОФЗ 26233 22:00:06 57.352 −0.299 −0.52% 57.651 57.651 57.35 57.802 57.562 69 851 40 207 313 3 487
ОФЗ 26234 21:53:55 89.736 −0.11 −0.12% 89.846 89.846 89.6 89.897 89.693 525 671 471 491 747 1 618
ОФЗ 26235 22:00:08 66.119 −0.189 −0.29% 66.308 66.31 65.804 66.892 66.161 7 766 5 138 039 615
ОФЗ 26236 22:00:02 75.559 −0.241 −0.32% 75.8 75.8 75.405 76.077 75.492 263 758 199 117 087 572
ОФЗ 26237 21:59:58 75.508 −0.39 −0.51% 75.898 75.857 75.235 76.129 75.428 79 666 60 090 409 505
ОФЗ 26238 22:00:11 57.331 −0.219 −0.38% 57.55 57.549 57.22 57.647 57.429 2 629 582 1 510 204 286 14 680
ОФЗ 26239 21:53:00 69.371 −0.329 −0.47% 69.7 69.843 69.213 69.85 69.254 57 520 39 834 622 516
ОФЗ 26240 22:00:04 60.543 −0.364 −0.60% 60.907 60.907 60.431 61.09 60.822 125 990 76 629 955 2 456
ОФЗ 26241 22:00:10 79.2 −0.456 −0.57% 79.656 79.656 79 79.656 79.312 193 409 153 396 914 2 664
ОФЗ 26242 22:00:02 82.163 −0.662 −0.80% 82.825 83.966 82.146 83.966 82.396 736 326 606 704 488 1 317
ОФЗ 26243 22:00:07 75.582 −0.402 −0.53% 75.984 75.972 75.552 75.972 75.741 1 290 035 977 091 671 6 067
ОФЗ 26244 22:00:10 86.65 −0.737 −0.84% 87.387 87.4 86.585 87.4 86.718 631 969 548 463 851 6 810
ОФЗ 26247 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ОФЗ 29006 22:00:01 100.64 −0.11 −0.11% 100.75 100.761 100.561 100.778 100.672 23 553 23 711 285 328
ОФЗ 29007 22:00:11 103.405 +0.042 +0.04% 103.363 103.601 103.164 103.602 103.256 4 172 4 307 851 136
ОФЗ 29008 22:00:11 104.944 −0.25 −0.24% 105.194 105.193 104.88 105.224 105.002 3 050 3 202 560 198
ОФЗ 29009 21:50:12 105.27 −0.136 −0.13% 105.406 105.348 105.046 105.348 105.231 10 175 10 707 240 379
ОФЗ 29010 22:00:07 104.898 +0.044 +0.04% 104.854 104.67 104.67 105.042 104.796 13 660 14 315 150 111
ОФЗ 29013 22:00:05 99.098 +0.094 +0.09% 99.004 99.244 98.939 99.244 99.056 808 800 372 55
ОФЗ 29014 21:59:52 99.95 −0.007 −0.01% 99.957 99.99 99.852 99.99 99.95 654 078 653 751 626 621
ОФЗ 29015 21:59:30 99.592 +0.012 +0.01% 99.58 99.779 99.3 99.779 99.525 3 980 3 961 089 72
ОФЗ 29016 21:46:51 99.905 +0.025 +0.03% 99.88 99.88 99.711 99.92 99.745 87 376 87 153 145 101
ОФЗ 29017 21:25:40 98.804 +0.057 +0.06% 98.747 98.796 98.71 98.804 98.752 145 143 191 20
ОФЗ 29018 21:37:03 98.705 −0.179 −0.18% 98.884 98.935 98.705 98.935 98.864 142 140 387 26
ОФЗ 29019 21:59:57 99.286 +0.155 +0.16% 99.131 99.134 99.1 99.35 99.216 564 559 581 79
ОФЗ 29020 21:52:10 99.723 +0.054 +0.05% 99.669 99.807 99.52 99.889 99.666 376 374 744 52
ОФЗ 29021 21:45:13 99 −0.007 −0.01% 99.007 99.006 98.81 99.03 98.976 1 424 1 409 412 53
ОФЗ 29022 21:45:31 98.78 +0.001 0% 98.779 98.899 98.475 98.899 98.573 235 231 645 57
ОФЗ 29023 21:58:20 98.08 +0.179 +0.18% 97.901 98.075 98.008 98.4 98.134 1 281 1 257 099 45
ОФЗ 29024 21:53:10 97.752 −0.048 −0.05% 97.8 97.8 97.432 97.947 97.754 46 834 45 782 268 288
ОФЗ 29025 21:47:50 97.469 −0.203 −0.21% 97.672 97.79 97.251 97.798 97.547 1 663 1 622 209 128
ОФЗ 46011 21:59:51 343.487 +41.418 +13.71% 302.069 349.964 311.427 349.964 316.7 23 36 421 16
ОФЗ 46012 21:56:43 99.428 −1.559 −1.54% 100.987 100.989 99.2 102.873 100.231 121 115 215 40
ОФЗ 46020 22:00:06 63.933 −0.745 −1.15% 64.678 64.5 63.351 64.717 64.127 3 992 2 559 969 340
ОФЗ 46023 22:00:07 93.014 −0.326 −0.35% 93.34 93.34 92.701 93.64 93.019 7 904 1 470 440 387
ОФЗ 52002 21:55:45 88.365 −0.114 −0.13% 88.479 88.4 87.898 88.668 88.202 5 452 7 166 730 161
ОФЗ 52003 21:52:30 83.199 0 0% 83.199 83.201 82.881 83.407 83.208 507 571 631 52
ОФЗ 52004 21:42:14 80.723 −0.087 −0.11% 80.81 80.592 80.398 82.48 80.779 923 949 787 61
ОФЗ 52005 21:43:12 78.709 −0.111 −0.14% 78.82 79.065 78.398 79.241 78.566 3 839 3 296 189 103
ОхтаГрБП02 18:45:17 97.25 −0.75 −0.77% 98 97.99 96.6 98.44 97.47 364 354 803 59
ОхтаГрБП03 18:48:28 95.76 −1.15 −1.19% 96.91 96.59 94.85 97 96.08 555 533 228 90
ПАТРИОТ 01 18:50:01 99.2 −0.42 −0.42% 99.62 99.76 98.8 99.76 99.12 320 317 177 82
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 18:40:02 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 18:40:02 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 18:48:48 N/A 25.79 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 18:50:00 10.94 +0.67 +6.52% 10.27 10.3 10.23 10.94 10.29 1 163 39 361 3
ПЕРЕСВЕТБ2 18:48:48 N/A 28.54 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 18:40:02 N/A 33.33 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 18:50:01 N/A 95.96 N/A N/A N/A N/A 0 0 0
ПИК БО-П04 18:50:00 102.99 +1.77 +1.75% 101.22 103.39 100.69 103.39 101.94 4 4 078 4
ПИК К 1P2 18:50:00 97.49 −0.06 −0.06% 97.55 97.4 97.25 97.73 97.51 2 662 1 297 901 224
ПИК К 1P5 18:50:01 95.8 −0.3537 −0.37% 96.1537 95.572 95.572 96.2726 95.7835 325 28 323 588 106
ПИМ БО-01 18:48:15 98.22 −0.61 −0.62% 98.83 98.51 98.02 98.6 98.39 381 187 442 103
ПИМ БО-02 18:50:02 92.22 −0.08 −0.09% 92.3 92.49 91.76 92.5 92.26 419 386 569 66
Пионер 1P5 18:48:28 97.23 −0.34 −0.35% 97.57 97.59 96.9 97.59 97.16 4 065 1 994 490 225
Пионер 1P6 18:50:01 94.25 −0.01 −0.01% 94.26 94.26 94.05 94.67 94.28 1 119 1 054 952 165
ПионЛизБП2 18:48:27 106.79 −0.26 −0.24% 107.05 106.54 105.7 107.41 106.69 1 447 1 543 791 249
ПионЛизБП3 18:50:00 103.65 −0.95 −0.91% 104.6 104.6 103.32 104.66 103.77 3 012 3 125 647 329
ПионЛизБП4 18:50:01 100.27 −0.03 −0.03% 100.3 100.3 100 100.35 100.15 325 325 475 85
ПионЛизБР5 18:50:01 104.59 +0.25 +0.24% 104.34 104.37 103.11 104.73 103.7 1 559 1 616 724 184
ПИР 1P1 18:50:01 99.93 −0.11 −0.11% 100.04 99.97 99.85 100.03 99.95 1 164 1 163 471 140
ПИР 1P2 18:50:02 99.88 −0.02 −0.02% 99.9 99.96 99.58 99.96 99.79 109 108 772 32
ПКБ 1Р-02 18:50:01 95.17 −0.17 −0.18% 95.34 95.21 95.05 95.67 95.32 616 352 308 78
ПКБ 1Р-03 18:48:28 97.2 −0.75 −0.77% 97.95 97.17 97.17 97.2 97.19 33 22 451 4
ПКБ 1Р-04 18:50:02 99.37 −0.37 −0.37% 99.74 99.74 99.3 99.74 99.48 6 128 6 096 318 167
ПКТ 01 18:50:00 85.6 +0.02 +0.02% 85.58 85.6 85.6 85.61 85.6 17 14 552 7
ПКТ 02 18:50:00 79.96 −0.02 −0.03% 79.98 79.96 79.96 79.96 79.96 1 800 1
ПКТ 03 18:50:00 85.74 +0.23 +0.27% 85.51 86.1 84.46 86.1 85.03 49 41 666 12
ПКТ 1P1 18:50:02 100 −0.47 −0.47% 100.47 100.5 99.97 100.5 100.17 1 345 1 347 245 82
ПНППК 1P01 18:48:27 94.65 −1.16 −1.21% 95.81 95.85 94.65 95.86 95.55 4 3 822 3
ПозТех-1Р2 18:48:28 94.45 +0.05 +0.05% 94.4 94.55 94.13 94.7 94.49 404 381 750 143
Полюс Б1P1 18:50:00 96.55 −0.23 −0.24% 96.78 97.37 96.55 97.37 96.73 374 361 767 62
Полюс Б1P2 18:50:01 93.0999 −0.4902 −0.52% 93.5901 93.596 92.5938 93.8098 93.3922 596 6 977 907 72
Полюс Б1P3 18:50:01 90.83 −0.46 −0.50% 91.29 91.3 90.26 91.38 90.64 1 424 1 290 775 247
ПочтаР1P10 18:48:28 97.99 +0.07 +0.07% 97.92 97.74 97.43 98 97.98 242 237 100 21
ПочтаР2P01 18:48:28 88.63 −0.11 −0.12% 88.74 88.55 87.83 88.76 88.22 16 127 14 227 488 124
ПочтаР2P02 18:48:28 89.14 −0.71 −0.79% 89.85 90.34 86.01 90.34 89.67 594 532 620 30
ПочтаР2P03 18:48:28 85.19 +0.58 +0.69% 84.61 85.6 84.01 85.75 84.62 1 847 1 562 971 93
ПочтаР2P04 18:48:28 84.03 +0.02 +0.02% 84.01 84.17 83.59 84.45 84.29 31 455 26 513 491 202
ПочтаРБ1P2 18:50:00 97.82 −0.88 −0.89% 98.7 99.54 97.76 99.54 98.56 203 200 068 62
ПочтаРБ1P3 18:50:00 90 +0.33 +0.37% 89.67 89.99 89.6 90 90 286 257 393 28
ПочтаРБ1P4 18:48:50 N/A 92.99 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 18:50:00 91 −0.28 −0.31% 91.28 91.27 90.95 91.27 91.13 13 11 847 11
ПочтаРБ1P6 18:48:27 92.35 +0.15 +0.16% 92.2 92.11 92.1 92.49 92.21 16 14 753 7
ПочтаРБ1P7 18:50:00 N/A 95.57 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 18:49:54 N/A 95.89 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 10:11:20 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 18:50:00 104.2 +0.45 +0.43% 103.75 99.03 99.03 104.75 103.97 20 20 794 4
ПочтаРосБ3 18:50:00 N/A 106.36 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 18:50:00 N/A 104.99 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 18:50:00 N/A 95.27 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 18:48:28 93.02 −0.25 −0.27% 93.27 93.17 93.02 93.17 93.09 12 11 171 5
ПрактЛК1Р2 18:50:01 99.31 −0.06 −0.06% 99.37 99.58 98.54 99.63 99.24 242 218 538 66
ПрГрад Б01 30.04.2024 13:06:03 N/A N/A N/A N/A N/A N/A 0 0 0
Пркт1111Р1 18:48:28 93.6 −0.22 −0.23% 93.82 92.61 92.61 93.81 93.17 81 75 469 22
ПР-Лиз 1P3 18:50:00 96.04 −0.1 −0.10% 96.14 95.71 95.1 96.2 95.66 684 654 321 60
ПР-Лиз 2P1 18:48:28 94.9 +0.14 +0.15% 94.76 94.93 94.56 94.97 94.75 513 486 083 83
ПР-Лиз 2P2 18:50:01 89.1 −0.1 −0.11% 89.2 89.2 88.85 89.28 89.09 986 878 450 164
Продкорп01 18:48:28 89.52 −0.07 −0.08% 89.59 89.16 89.16 89.52 89.33 42 37 518 14
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПропфинБО1 18:40:05 N/A 122.01 N/A N/A N/A N/A 0 0 0
ПрУдмР08 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 18:50:01 99.65 −0.02 −0.02% 99.67 99.51 99.45 99.65 99.61 270 268 949 21
ПСБ 3P-07 18:50:01 97.89 +0.03 +0.03% 97.86 97.85 97.77 97.96 97.82 238 232 813 29
ПСБ БО-01 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 18:48:28 101.17 −0.04 −0.04% 101.21 101.43 100.5 101.47 101.07 723 730 754 101
ПушкПЗ1Р02 18:50:01 100.08 +0.03 +0.03% 100.05 100 100 100.12 100.05 1 599 1 599 817 70
ПушкПЗ1Р03 18:50:01 99.97 +0.01 +0.01% 99.96 99.9 99.66 100.05 99.85 416 415 373 67
ПушкПЗБО1 18:48:28 96.58 −0.16 −0.17% 96.74 96.8 96.58 98.45 96.88 175 152 592 30
ПЮДМ БО-П2 18:50:02 96.7 −0.08 −0.08% 96.78 96.71 96.28 96.71 96.54 10 96 537 10
ПЮДМ БО-П3 18:50:02 97.48 +0.28 +0.29% 97.2 97.06 96.83 98.75 97.49 364 354 879 78
РВК-Ин1Р01 18:50:00 98.19 +0.09 +0.09% 98.1 98.18 98.18 98.19 98.19 4 3 928 2
РГ Лиз 1P1 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 18:50:01 97.75 −0.16 −0.16% 97.91 97.76 97.69 98.06 97.77 203 158 783 35
РегПрод1Р2 18:48:28 90.68 −0.23 −0.25% 90.91 90.91 90.29 90.91 90.57 81 73 358 14
РегПрод1Р3 18:50:01 100.33 −0.55 −0.55% 100.88 101.46 99.98 101.46 100.32 176 176 562 80
РегПрод1Р4 18:48:28 105.18 +0.04 +0.04% 105.14 105.18 104.66 105.55 105.21 346 364 034 89
РедСофт2P3 18:48:28 102.59 +0.55 +0.54% 102.04 101.51 101.3 102.59 101.68 928 943 564 60
РедСофт2P4 18:50:01 99.2 +0.27 +0.27% 98.93 99.96 98.71 99.97 99.11 199 197 219 39
Реиннол1P1 18:50:01 N/A 98.93 N/A N/A N/A N/A 0 0 0
Реиннол1P2 18:48:28 101.4 −0.59 −0.58% 101.99 102.88 100.9 102.88 101.36 336 340 571 54
Рекорд01 18:50:02 100.18 +0.03 +0.03% 100.15 100.24 100 100.4 100.13 2 384 2 387 041 387
РенКредБО4 18:50:00 92.83 −0.43 −0.46% 93.26 93.01 92.78 93.03 92.93 47 43 677 12
РенКредБО6 18:48:28 85.93 +0.06 +0.07% 85.87 85.84 85.5 85.93 85.72 54 46 291 14
РЕСОЛиБП05 18:48:27 91.49 +0.28 +0.31% 91.21 91.6 91.21 91.62 91.39 145 132 520 33
РЕСОЛиБП11 18:50:01 98.8 −0.16 −0.16% 98.96 98.99 98.8 98.99 98.88 954 943 317 12
РЕСОЛиБП14 18:50:01 N/A 100.89 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП19 18:48:28 99.17 +0.12 +0.12% 99.05 99.04 98.03 100.05 99.06 418 414 056 77
РЕСОЛиБП21 18:48:28 97.38 −0.2 −0.20% 97.58 98.28 97.38 98.28 97.52 200 195 044 12
РЕСОЛиБП22 18:50:01 89.6 −0.52 −0.58% 90.12 90.38 89.6 90.38 89.88 915 822 372 58
РЕСОЛиБП25 18:50:02 99.99 −0.01 −0.01% 100 100 99.6 101.19 99.93 1 486 1 484 926 137
РЕСОЛиз2П1 18:50:01 N/A 104 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П2 18:48:28 N/A 100.71 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П5 18:50:01 100.05 +0.04 +0.04% 100.01 100 99.96 100.08 100.02 13 071 13 074 135 97
РЕСОЛизБ03 18:50:00 N/A 99.25 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 18:50:00 N/A 134.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 18:48:48 96.63 −0.01 −0.01% 96.64 95.13 94.31 96.63 95.1 5 4 755 4
РЕСОЛизБ06 18:48:28 100.24 0 0% 100.24 100.25 99.95 100.7 100.16 321 321 504 28
РЕСОЛизБ09 18:48:28 N/A 101.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 18:50:01 N/A 92.41 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП7 18:50:00 97.3 +0.12 +0.12% 97.18 97.13 96.8 97.3 96.93 1 448 1 403 510 70
РЕСОЛизБП8 18:50:00 99.65 +0.04 +0.04% 99.61 100.09 99.65 100.09 100.02 13 13 003 8
РЕСОЛизБП9 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 18:48:28 99.38 +0.24 +0.24% 99.14 99.32 99 99.52 99.27 1 314 1 304 394 143
РЖД 1Б-01 18:50:00 88.85 0 0% 88.85 88.85 88.85 88.85 88.85 1 889 1
РЖД 1Р-05R 18:50:00 88.05 −0.23 −0.26% 88.28 87.86 87.83 88.98 88.11 3 044 2 681 953 27
РЖД 1Р-06R 18:48:48 94.97 −0.2 −0.21% 95.17 94.14 94.14 95.09 94.82 16 15 171 13
РЖД 1Р-07R 18:50:00 99.59 −0.06 −0.06% 99.65 99.64 99.58 99.69 99.65 1 392 1 387 119 14
РЖД 1Р-08R 18:48:48 99.55 +0.11 +0.11% 99.44 99.25 98.24 99.55 98.97 121 119 752 27
РЖД 1Р-09R 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 18:48:27 83.01 −0.56 −0.67% 83.57 83.71 82.49 83.71 83.17 321 266 972 86
РЖД 1Р-14R 18:48:27 83.69 −0.08 −0.10% 83.77 83.91 83.2 85.7 84.18 610 513 482 137
РЖД 1Р-15R 18:48:27 N/A 103.23 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 18:48:27 88.13 +0.33 +0.38% 87.8 87.79 87.67 88.46 88.17 637 561 658 180
РЖД 1Р-17R 18:48:27 89.4 −0.09 −0.10% 89.49 90.39 89.22 90.39 89.39 208 185 940 52
РЖД 1Р-18R 18:48:27 97.67 −0.33 −0.34% 98 98.01 97.03 98.74 97.58 227 221 498 50
РЖД 1Р-19R 16.05.2024 11:27:23 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 18:48:27 83.5 −0.33 −0.39% 83.83 83.82 83.35 83.99 83.52 2 883 2 407 943 119
РЖД 1Р-21R 18:50:01 81.5 +0.19 +0.23% 81.31 81.22 81.2 81.97 81.27 1 132 919 929 59
РЖД 1Р-22R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 18:50:01 94.49 +0.53 +0.56% 93.96 95.65 93.65 95.66 94.14 987 929 140 155
РЖД 1Р-25R 16.05.2024 15:45:12 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 18:50:01 101 0 0% 101 101.08 100.83 101.09 100.9 34 281 34 589 183 307
РЖД 1Р-27R 18:50:01 100.91 −0.09 −0.09% 101 101.23 100.81 101.23 101.12 2 104 2 127 644 176
РЖД 1Р-28R 18:50:01 100.38 −0.06 −0.06% 100.44 100.44 100.15 100.45 100.34 24 649 24 733 885 424
РЖД 1Р-29R 18:48:28 112.01 +0.49 +0.44% 111.52 117 112.01 117.5 114.55 11 12 600 5
РЖД 1Р-30R 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 18:50:00 94.2 +0.16 +0.17% 94.04 93.84 93.84 94.44 94.16 246 231 628 56
РЖД Б01P2R 18:50:00 89.09 −0.4 −0.45% 89.49 89.13 88.55 89.62 88.84 547 485 974 40
РЖД Б01P3R 18:48:48 94.44 −0.02 −0.02% 94.46 97.67 93.54 97.67 93.99 966 907 907 66
РЖД Б01P4R 18:50:00 91.52 −1.37 −1.47% 92.89 93.11 91.52 93.11 91.61 329 301 394 15
РЖД БО-02 18:48:48 99.56 +0.13 +0.13% 99.43 98.87 98.87 100.5 99.98 252 251 942 18
РЖД БО-05 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 18:50:00 89.6 +0.7 +0.79% 88.9 88.65 88.3 90.38 89.65 47 42 134 18
РЖД БО-11 15.05.2024 18:40:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 18:48:48 98.01 −1.51 −1.52% 99.52 98.15 98 98.15 98.03 19 18 625 6
РЖД-19 обл 18:48:48 99.24 +0.24 +0.24% 99 99.01 98.97 99.47 99.14 278 275 606 46
РЖД-23 обл 18:50:00 95.59 −0.21 −0.22% 95.8 95.38 95.32 96.19 95.59 164 156 760 38
РЖД-28 обл 18:48:48 100.19 +0.19 +0.19% 100 101.92 100.01 101.92 100.31 18 18 056 7
РЖД-30 обл 18:48:48 96.25 +0.06 +0.06% 96.19 96.01 96.01 96.31 96.29 178 171 394 16
РЖД-32 обл 18:49:44 91.23 −0.71 −0.77% 91.94 92.51 91.23 92.51 91.58 128 117 226 14
РЖД-33 обл 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 18:50:00 97.09 0 0% 97.09 97.09 97.09 97.09 97.09 1 971 1
РЖД-42 обл 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 18:48:27 99.14 −0.04 −0.04% 99.18 99.11 99.01 99.31 99.09 5 388 1 334 764 149
РитйлБФ1P1 18:50:00 95.94 +0.03 +0.03% 95.91 95.81 95.6 96 95.83 2 281 1 639 413 256
РитйлБФ1P2 18:50:01 89.41 −0.56 −0.62% 89.97 90 89.03 90 89.54 2 128 1 905 499 268
РКК БО-01 18:50:02 97.14 +2.17 +2.28% 94.97 96.65 95.3 97.62 97 2 512 2 436 560 357
РКК БО-02 18:50:02 93.93 +0.61 +0.65% 93.32 93.32 91.9 94.96 92.86 2 557 2 374 346 303
РКК БО-03 18:48:15 87.5 +0.6 +0.69% 86.9 87.28 85.8 88.83 86.74 2 664 2 310 687 406
РКС2Р2 18:50:01 99.57 +0.58 +0.59% 98.99 99 98.88 103.06 99.85 506 505 244 87
РКС2Р3 18:48:28 94.55 −0.9 −0.94% 95.45 95.01 93.93 95.01 94.4 1 066 1 006 256 198
РКСЭталон1 18:50:01 91.3 −0.7 −0.76% 92 92.51 91.3 92.51 91.44 4 757 3 273 664 220
РКСЭталон2 18:50:01 90.6 −0.57 −0.63% 91.17 91.01 90.15 91.4 90.53 31 651 28 654 657 305
РКСЭталон3 18:50:01 99.9 −0.08 −0.08% 99.98 99.92 99.35 100.24 99.71 4 116 4 104 175 465
Роделен1P3 18:48:28 97.84 −0.31 −0.32% 98.15 98.07 97.82 98.17 97.98 655 641 749 114
Роделен1P4 18:50:01 95.16 +0.05 +0.05% 95.11 95.13 95.01 95.53 95.1 502 477 427 71
Роделен2P1 18:50:01 97.2 −0.54 −0.55% 97.74 97.89 97 98.1 97.2 1 392 1 352 961 196
Роделен2P2 18:48:28 100.88 −0.46 −0.45% 101.34 101.34 100.67 101.34 100.86 2 606 2 628 323 184
РосcетУрБ3 18:48:27 N/A 91.89 N/A N/A N/A N/A 0 0 0
РосcетУрБ4 18:48:27 98.49 0 0% 98.49 98.49 98.49 98.49 98.49 1 985 1
Росагрл1Р1 18:48:28 91.2 −0.27 −0.30% 91.47 91.2 91.2 91.93 91.52 9 8 237 5
Росагрл1Р2 18:50:01 88.12 −0.35 −0.40% 88.47 88.12 88.12 88.12 88.12 1 881 1
Росагрл1Р3 18:48:28 86.65 −1.7 −1.92% 88.35 88.22 85.14 88.22 86.7 123 106 640 29
Росагрл1Р4 18:48:28 98.42 −0.28 −0.28% 98.7 98.38 97.8 98.5 98.01 68 66 649 15
Росагрл1Р5 18:50:02 100.33 +0.13 +0.13% 100.2 100.4 100.17 100.44 100.3 2 609 2 616 828 43
Росбанк3P1 18:48:28 92.62 +0.48 +0.52% 92.14 92.4 91.8 93.38 92.58 205 189 799 43
РосбанкБ11 18:50:00 N/A 100.2 N/A N/A N/A N/A 0 0 0
РосбанкБ12 18:50:00 N/A 99.05 N/A N/A N/A N/A 0 0 0
РосбанкБ19 15.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 18:48:48 82.61 +1.31 +1.61% 81.3 75.05 74.5 82.61 75.86 52 39 446 10
РосбанкБ25 18:48:48 N/A 97.27 N/A N/A N/A N/A 0 0 0
РосбанкБ26 18:48:48 N/A 92.91 N/A N/A N/A N/A 0 0 0
РосбанкБО8 18:40:02 N/A 91.19 N/A N/A N/A N/A 0 0 0
Росбн13ИП 10.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 18:50:00 99.49 −3.79 −3.67% 103.28 99.34 99.34 103.28 101.77 11 1 399 4
РосбнБО12 18:40:02 N/A 80.99 N/A N/A N/A N/A 0 0 0
Росгео01 18:50:01 97.3 −0.04 −0.04% 97.34 97.06 97.04 97.3 97.09 37 35 925 12
РосгеоБ1P2 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 18:48:48 N/A 99.05 N/A N/A N/A N/A 0 0 0
Росморп1Р1 18:50:00 92.97 −0.04 −0.04% 93.01 92.16 92.16 92.97 92.93 22 10 223 4
РОСНАН2P2 18:48:27 100.2 −3.47 −3.35% 103.67 99.96 99.96 100.2 100.11 8 8 009 3
РОСНАНО 8 18:50:00 86.72 −0.09 −0.10% 86.81 86.03 86.03 87.12 86.59 749 648 568 150
Роснфт1P1 18:50:00 N/A 101.63 N/A N/A N/A N/A 0 0 0
Роснфт1P2 18:48:48 99.73 +0.69 +0.70% 99.04 99.65 97.51 107.9 101.84 62 63 139 26
Роснфт1P3 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 18:50:00 90 +1.62 +1.83% 88.38 87.6 87.29 91.47 87.53 96 615 84 566 950 182
Роснфт1P5 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 18:48:48 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 17.05.2024 18:48:17 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 18:50:00 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 18:50:00 N/A 100.51 N/A N/A N/A N/A 0 0 0
Роснфт2P10 18:48:28 93.71 +1.32 +1.43% 92.39 93.78 91.63 93.78 92.57 66 61 096 16
Роснфт2P11 10.05.2024 12:54:37 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 18:48:48 N/A 100.52 N/A N/A N/A N/A 0 0 0
Роснфт2P3 18:50:00 92.51 +0.7 +0.76% 91.81 91.75 91.3 92.51 92.3 60 098 55 469 790 19
Роснфт2P4 18:50:00 94.97 −0.05 −0.05% 95.02 94.91 94.86 95.22 94.98 592 562 282 66
Роснфт2P5 18:50:00 85.31 −0.1 −0.12% 85.41 85.43 85.27 85.73 85.35 69 58 894 28
Роснфт2P6 18:50:00 88.82 −1.24 −1.38% 90.06 88.83 88.82 90.04 89 14 12 460 8
Роснфт2P7 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 18:50:00 98.98 −0.06 −0.06% 99.04 98.91 98.91 98.98 98.98 1 677 1 659 884 23
Роснфт2P9 18:50:00 88.56 +1.36 +1.56% 87.2 87.21 87.2 88.56 88.07 8 7 046 8
Роснфт3P01 18:50:00 N/A 102.02 N/A N/A N/A N/A 0 0 0
Роснфт3P02 18:50:00 N/A 102.02 N/A N/A N/A N/A 0 0 0
РоснфтБО10 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 15.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 16.05.2024 10:22:49 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 18:48:48 N/A 101.43 N/A N/A N/A N/A 0 0 0
РоснфтБО2 18:40:02 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 18:50:00 97.25 −0.45 −0.46% 97.7 97.19 97.19 97.7 97.57 27 26 343 17
РоснфтБО4 18:40:02 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 18:40:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 18:50:00 97.7 +0.01 +0.01% 97.69 97.75 96.48 97.75 97.66 1 067 1 042 081 26
Россет1Р10 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 18:50:01 100.21 −0.09 −0.09% 100.3 100.3 100.15 100.3 100.24 10 965 10 991 259 151
Россет1Р12 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 18:40:03 N/A 96.34 N/A N/A N/A N/A 0 0 0
Россети1Р7 18:48:28 94.04 +0.16 +0.17% 93.88 93.95 93.95 94.66 94.63 567 536 527 11
Россети1Р8 18:50:01 100.81 0 0% 100.81 100.81 100.81 100.81 100.81 894 901 241 8
Россети1Р9 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 18:40:02 N/A 121 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 18:40:02 N/A 114 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 15.05.2024 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 15.05.2024 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 18:50:01 100.02 −0.01 −0.01% 100.03 100.03 99.85 100.03 99.99 8 605 8 603 840 442
Ростел1P1R 18:48:48 97.65 +0.45 +0.46% 97.2 97.11 96.75 97.65 97.33 67 65 209 7
Ростел1P2R 18:48:48 99.02 −0.27 −0.27% 99.29 99.23 98.99 99.26 99.03 84 83 189 23
Ростел1P3R 18:50:00 91.73 −0.48 −0.52% 92.21 92.15 91.61 92.15 91.73 104 95 397 39
Ростел1P4R 18:50:00 100.19 +0.02 +0.02% 100.17 100.28 100.19 100.29 100.26 319 319 844 17
Ростел1P5R 18:50:00 92.22 −0.61 −0.66% 92.83 92.9 90.52 92.92 92.04 155 142 663 39
Ростел1P6R 18:48:28 92.4 −1.69 −1.80% 94.09 93.33 92.4 93.33 93.05 6 5 583 5
Ростел2P10 18:50:01 92.09 −0.18 −0.20% 92.27 92.48 91.94 92.49 92.07 55 50 639 16
Ростел2P11 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 18:48:34 102.02 −6.51 −6.00% 108.53 102.02 102.02 102.02 102.02 3 3 061 3
Ростел2P13 18:50:01 99.27 +0.08 +0.08% 99.19 98.8 98.05 99.8 98.65 132 130 224 29
Ростел2P14 18:50:02 99.5 −0.2 −0.20% 99.7 100.3 99.4 100.3 99.5 10 241 10 189 834 344
Ростел2P1R 18:48:27 89.59 0 0% 89.59 89.59 89.59 89.59 89.59 11 9 855 3
Ростел2P2R 18:48:27 82.52 −0.1 −0.12% 82.62 82.67 82.42 82.79 82.66 112 92 576 29
Ростел2P5R 16.05.2024 12:59:12 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 18:48:28 86.29 −0.81 −0.93% 87.1 87.11 86.29 87.11 86.48 336 290 564 70
Ростел2P7R 18:48:28 95.42 −0.47 −0.49% 95.89 96 95.42 96.5 96.06 28 26 897 12
Ростел2P8R 18:50:01 95 −0.2 −0.21% 95.2 95.24 94.98 95.78 95.09 13 680 13 007 758 74
Ростел2P9R 18:48:28 90.61 +0.11 +0.12% 90.5 90.89 90.14 90.89 90.22 2 286 2 062 339 85
РостелБО-1 18:50:00 N/A 96.99 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 18:50:00 100.25 −1.25 −1.23% 101.5 100.25 100.25 100.25 100.25 1 1 003 1
РоялКапБ10 18:50:02 99.46 −0.06 −0.06% 99.52 99.52 99.02 99.52 99.23 1 047 1 038 975 133
РоялКапБО6 18:50:02 99 +0.58 +0.59% 98.42 95.1 95.1 99.2 98.88 99 97 889 20
РоялКапБО7 18:50:02 95.77 −0.47 −0.49% 96.24 95.98 95 96.31 95.24 361 343 819 68
РоялКапБО8 18:50:02 95.66 −0.13 −0.14% 95.79 96.58 95.02 96.58 95.7 177 169 385 53
РоялКапБО9 18:50:02 93.15 −0.34 −0.36% 93.49 93.72 92.76 93.72 93.17 160 149 070 47
РСГ-ФинБ01 18:48:28 99.84 +0.98 +0.99% 98.86 99.5 98.87 99.89 99.51 11 10 946 8
РСГ-ФинБ09 18:50:02 N/A 100.21 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 18:50:01 100.3 0 0% 100.3 100.3 100.24 100.31 100.29 28 746 28 829 269 667
РСетиЛЭБО3 18:48:27 97.67 +0.67 +0.69% 97 97 97 97.67 97.34 2 1 947 2
РСетиЛЭБО4 18:48:27 N/A 98.53 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 18:50:00 95.57 −0.01 −0.01% 95.58 95.56 95 95.59 95.32 20 19 064 15
РСетиМР1Р5 18:50:01 100.73 +0.08 +0.08% 100.65 100.67 100.4 100.75 100.72 8 098 8 155 966 84
РСетиМРБ5 10.05.2024 18:48:22 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 14:14:54 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 18:45:26 69.32 −0.09 −0.13% 69.41 69.4 69.18 70.29 69.39 3 101 2 151 713 175
РСХБ 06Т1 15.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 15.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 18:48:48 97.85 −0.16 −0.16% 98.01 98.09 97.74 98.09 97.89 685 670 555 92
РСХБ 09Т1 18:48:48 69.4 −0.53 −0.76% 69.93 69.63 68.01 69.97 68.98 3 299 2 275 523 356
РСХБ 11В1 18:48:48 103.8923 +0.8949 +0.87% 102.9974 102.2001 102.2 103.8923 102.6034 4 373 496 4
РСХБ 24 18:50:00 100.45 −0.04 −0.04% 100.49 100.43 100.26 100.47 100.44 1 762 1 769 756 29
РСХБ 25 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 18:40:02 N/A 105.16 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 18:50:01 98.59 −0.01 −0.01% 98.6 98.51 98.25 98.59 98.46 443 436 191 14
РСХБ 2Р14 18:50:01 99.69 −0.01 −0.01% 99.7 99.61 99.4 99.7 99.6 119 118 521 15
РСХБ 31Т1 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 18:48:28 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО13 18:48:48 N/A 99.44 N/A N/A N/A N/A 0 0 0
РСХБ БО14 18:48:48 99.91 +1.33 +1.35% 98.58 99.91 99.91 99.91 99.91 1 999 1
РСХБ БО15 18:48:48 N/A 97.26 N/A N/A N/A N/A 0 0 0
РСХБ БО17 18:50:00 N/A 97.21 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 18:48:48 N/A 104 N/A N/A N/A N/A 0 0 0
РСХБ БО9 18:50:00 101 +0.5 +0.50% 100.5 101 101 101 101 5 5 050 1
РСХБ С01Е1 18:40:03 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 18:40:03 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 18:50:01 92.11 −0.88 −0.95% 92.99 93.17 91.3 93.21 92 1 440 1 324 736 126
РСХБ2Р10К 18:50:01 99.86 +0.01 +0.01% 99.85 100.01 99.85 100.01 99.91 68 67 938 20
РСХБ2Р11 18:50:01 96.8 −0.61 −0.63% 97.41 96.91 96.8 96.91 96.86 48 46 493 14
РСХБ2Р12 18:48:28 91.08 +0.19 +0.21% 90.89 90.89 90.88 91.32 91.07 421 383 418 42
РСХБ2Р16 18:48:28 89.26 −0.31 −0.35% 89.57 89.28 89.26 89.28 89.28 17 15 177 2
РСХБ2Р18 18:48:28 95.76 −0.19 −0.20% 95.95 95.95 95.57 96.25 96.04 557 534 939 24
РСХБ2Р2 18:50:01 100.69 0 0% 100.69 100.73 100.6 100.73 100.68 20 899 21 041 335 256
РСХБ2Р3 18:50:01 100.29 0 0% 100.29 100.38 100.06 100.38 100.13 58 290 58 363 461 509
РСХБ2Р7 18:50:01 94.45 −0.05 −0.05% 94.5 94.5 94.37 94.5 94.45 377 356 075 32
РСЭКСМБ1Р1 18:50:00 N/A 100.85 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 18:50:00 N/A 98.5 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 18:48:28 N/A 93.23 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 18:48:28 N/A 76.92 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 18:50:01 100.79 −0.06 −0.06% 100.85 100.8 100.7 100.85 100.79 10 015 10 093 627 144
Рубеж 1P2 18:50:01 100.24 −0.56 −0.56% 100.8 100.87 100 100.9 100.14 16 497 16 519 968 521
Румберг1P1 18:40:04 15 −3.01 −16.71% 18.01 16.21 15 16.21 15.61 2 312 2
РУСАЛ 1Р1 18:48:28 N/A 98.2281 N/A N/A N/A 97.7425 0 0 0
РУСАЛ 1Р2 18:48:28 98.23 +0.2933 +0.30% 97.9367 98.23 98.23 98.23 96.9287 5 61 764 1
РУСАЛ 1Р3 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 18:50:01 100.0499 −0.05 −0.05% 100.0999 99.87 99.87 100.0499 100.0049 4 99 106 4
РУСАЛ 1Р6 18:48:28 99.9963 −0.0027 0% 99.999 99.9 99.1504 100.3 99.6969 43 539 706 25
РУСАЛ 1Р7 18:48:28 99.985 +0.0051 +0.01% 99.9799 99.99 99.3 99.99 99.9184 217 2 722 203 129
РУСАЛ БО05 18:50:01 98.5 −0.2 −0.20% 98.7 98.0254 97.6631 98.65 98.7145 29 358 082 9
РУСАЛ БО06 18:50:01 98.5 +0.2151 +0.22% 98.2849 98.2876 98.2876 98.5 98.6243 74 916 320 6
РУСАЛБрБ01 18:50:00 75.23 −0.15 −0.20% 75.38 74.07 74.06 75.58 74.36 42 31 233 12
РусГидБП10 18:48:28 101.08 +0.33 +0.33% 100.75 101 100.76 101.1 100.87 15 880 16 017 428 26
РусГидБП11 18:50:01 91.61 −0.01 −0.01% 91.62 92.05 91.6 92.05 91.66 183 167 731 67
РусГидБП12 18:50:01 100.59 −0.05 −0.05% 100.64 100.43 100.43 100.68 100.54 16 041 16 127 589 161
РусГидрБП6 18:50:01 88.29 −0.08 −0.09% 88.37 88.39 87.7 88.39 88 222 195 366 45
РусГидрБП7 18:50:01 91.35 −0.31 −0.34% 91.66 92.42 91.3 92.42 91.45 1 235 1 129 372 76
РусГидрБП8 18:48:28 96.89 +0.39 +0.40% 96.5 96.56 96.5 96.98 96.69 105 101 526 28
РусГидрБП9 18:50:01 91.79 −0.02 −0.02% 91.81 91.98 91.67 91.98 91.86 282 259 033 49
РусГидро09 18:48:48 88.01 −1.97 −2.19% 89.98 86.4 86.4 88.72 87.21 16 13 954 12
РуСол клА 18:48:27 N/A 94.96 N/A N/A N/A N/A 0 0 0
РуСол клБ 18:48:27 93.95 −0.05 −0.05% 94 94.14 93.6 94.15 93.82 381 250 246 46
РуСол клВ 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 18:50:02 100.24 −0.01 −0.01% 100.25 100.2 100.17 100.71 100.46 721 724 283 91
РЭО-01 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 18:48:28 102.14 +0.08 +0.08% 102.06 102.45 101.52 102.45 101.62 164 166 662 17
СамарОбл12 18:50:00 99.6 0 0% 99.6 99.66 99.08 99.7 99.43 1 113 276 655 96
СамарОбл13 18:48:48 99.77 −0.23 −0.23% 100 100.41 99.7 100.41 99.93 260 64 957 40
СамарОбл14 18:48:48 91.59 −0.15 −0.16% 91.74 91.1 91.1 91.89 91.26 139 57 082 31
СамарОбл15 18:50:00 92.12 +1.44 +1.59% 90.68 92.12 92.12 92.12 92.12 1 645 1
Саммит 1P1 18:50:02 100.22 −0.18 −0.18% 100.4 100.15 99.97 100.71 100.03 3 364 2 944 992 298
Саммит 1P2 18:48:15 96.3 −1.63 −1.66% 97.93 97.97 93 97.97 95.82 857 821 197 208
Саммит 1P3 18:50:02 100.89 +0.13 +0.13% 100.76 100.76 100.65 100.93 100.81 302 304 450 32
Самокат01 18:48:50 102.31 −0.28 −0.27% 102.59 102.76 100.99 102.76 101.78 1 445 1 470 716 85
Самолет 01 18:50:00 100 −0.05 −0.05% 100.05 100 100 100.17 100.04 706 706 288 17
Самолет1P4 18:50:00 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 18:50:00 100.37 −0.85 −0.84% 101.22 100.37 100.37 100.37 100.37 1 1 004 1
Самолет1P6 18:48:27 98.78 +0.13 +0.13% 98.65 98.57 98.51 98.78 98.59 165 162 669 29
СамолетP10 18:48:42 98.13 −0.04 −0.04% 98.17 98.24 97.94 98.29 98.19 9 502 9 329 767 354
СамолетP11 18:48:28 96.55 −0.43 −0.44% 96.98 96.64 96.37 96.83 96.53 18 742 18 091 610 784
СамолетP12 18:50:01 96.72 −0.13 −0.13% 96.85 96.81 96.59 96.93 96.74 8 131 7 866 322 690
СамолетP13 18:50:01 98.5 −0.1 −0.10% 98.6 98.55 98.32 98.55 98.42 51 549 50 736 484 1 444
СаратОбл17 18:48:48 96.54 −0.16 −0.17% 96.7 96.68 96.21 96.68 96.35 335 129 103 47
Сбер Sb16R 18:50:00 99.73 +0.01 +0.01% 99.72 99.72 99.59 99.81 99.69 6 715 6 694 392 361
Сбер Sb20R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 18:50:01 88.48 −0.06 −0.07% 88.54 88.44 88.37 88.69 88.5 709 627 435 111
Сбер Sb26R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 18:50:01 87.2 0 0% 87.2 87.29 87.03 87.29 87.18 982 856 095 145
Сбер Sb28R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 18:50:01 87.1 −0.15 −0.17% 87.25 87.3 86.75 87.4 87.16 3 505 3 054 852 104
Сбер Sb30R 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 18:50:01 97.02 −0.06 −0.06% 97.08 97.05 96.71 97.08 96.98 48 318 46 857 537 1 307
Сбер Sb34R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 18:50:01 100.6 +0.01 +0.01% 100.59 102 100 104.06 102.05 23 23 471 11
Сбер Sb42R 18:48:28 95.34 +0.05 +0.05% 95.29 95.29 95.17 95.45 95.25 18 795 17 902 609 568
Сбер Sb44R 18:50:01 90.8 −0.08 −0.09% 90.88 90.9 90.7 90.9 90.82 3 008 2 731 807 322
Сбер SbD1R 18:50:01 88.65 −0.29 −0.33% 88.94 89.02 88.33 89.84 88.7 5 862 5 199 586 182
Сбер2СУБ2R 18:48:28 81.01 −1.99 −2.40% 83 81.01 81.01 81.01 81.09 1 8 101 000 1
Сбер2СУБ3R 18:50:01 N/A 81.49 N/A N/A N/A N/A 0 0 0
СберИОС112 18:48:27 108.3 −1.8 −1.63% 110.1 110.1 108.3 110.1 108.3 3 660 3 963 870 5
СберИОС119 18:40:00 77.3 +0.2 +0.26% 77.1 77.3 77.3 77.3 77.3 3 2 319 1
СберИОС123 18:48:27 108.7 +0.4 +0.37% 108.3 108.7 108.7 108.7 108.7 30 32 610 2
СберИОС139 18:39:59 N/A 158 N/A N/A N/A N/A 0 0 0
СберИОС146 18:48:27 120 −1.9 −1.56% 121.9 120 120 120 120 3 046 3 655 200 3
СберИОС153 18:48:27 107 +0.1 +0.09% 106.9 107 107 107 107 137 146 590 1
СберИОС156 18:48:27 93 +0.1 +0.11% 92.9 93 93 93 93 3 700 3 441 000 3
СберИОС160 18:40:02 112.8 0 0% 112.8 112.8 112.8 112.8 112.8 1 000 1 128 000 1
СберИОС171 18:48:27 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС172 18:48:27 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС173 18:48:27 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС176 18:40:03 131.5 +1.7 +1.31% 129.8 131.5 131.5 131.5 131.5 480 631 200 2
СберИОС180 18:50:00 146.9 −0.01 −0.01% 146.91 146.9 146.9 146.9 146.9 200 293 800 1
СберИОС181 18:40:00 N/A 96.71 N/A N/A N/A N/A 0 0 0
СберИОС182 18:40:00 N/A 115.2 N/A N/A N/A N/A 0 0 0
СберИОС187 18:50:00 89.41 −0.58 −0.64% 89.99 89.56 89.41 89.56 89.41 2 000 1 788 229 4
СберИОС188 18:48:27 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС192 18:40:03 N/A 117.6 N/A N/A N/A N/A 0 0 0
СберИОС206 18:40:03 N/A 95.31 N/A N/A N/A N/A 0 0 0
СберИОС207 18:40:00 N/A 111.6 N/A N/A N/A N/A 0 0 0
СберИОС208 18:40:03 91.2 +0.13 +0.14% 91.07 91.2 91.2 91.21 91.2 1 483 1 352 496 4
СберИОС210 18:48:27 99.9 +0.1 +0.10% 99.8 99.9 99.9 99.9 99.9 200 199 800 1
СберИОС211 18:48:27 95.4 +0.1 +0.10% 95.3 95.4 95.4 95.4 95.4 401 382 554 2
СберИОС212 18:48:27 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС213 18:48:27 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС214 18:48:27 112.3 +2.2 +2.00% 110.1 112.3 112.3 112.3 112.3 968 1 087 064 1
СберИОС215 18:48:27 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС217 18:40:03 N/A 94.21 N/A N/A N/A N/A 0 0 0
СберИОС218 18:39:59 118.6 +2.4 +2.07% 116.2 118.6 118.6 118.6 118.6 954 1 131 444 1
СберИОС219 18:48:27 N/A 98.59 N/A N/A N/A N/A 0 0 0
СберИОС223 18:40:00 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 18:40:03 98.3 +0.2 +0.20% 98.1 98.31 98.3 98.31 98.3 10 000 9 830 000 3
СберИОС226 18:48:27 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС229 18:40:00 122.3 +0.2 +0.16% 122.1 122.3 122.3 122.3 122.3 4 778 5 843 494 2
СберИОС230 18:48:27 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС231 18:48:27 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС232 18:48:27 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС233 18:48:27 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС241 18:40:03 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС242 18:48:27 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС244 18:40:03 109.7 +0.44 +0.40% 109.26 109.7 109.7 109.7 109.7 3 3 291 1
СберИОС245 18:48:27 90.8 +0.5 +0.55% 90.3 90.8 90.8 90.8 90.8 8 7 264 1
СберИОС248 18:48:27 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС250 18:48:27 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС252 18:48:27 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС253 18:48:27 89.3 −0.1 −0.11% 89.4 89.3 89.3 89.3 89.3 150 133 950 1
СберИОС254 18:50:00 107.81 0 0% 107.81 107.83 107.8 107.83 107.82 1 600 1 725 043 11
СберИОС256 18:40:00 N/A 89.61 N/A N/A N/A N/A 0 0 0
СберИОС257 18:40:00 N/A 112.6 N/A N/A N/A N/A 0 0 0
СберИОС264 18:48:28 86.5 0 0% 86.5 86.5 86.5 86.5 86.5 116 100 340 1
СберИОС265 18:40:00 116.6 +1.8 +1.57% 114.8 116.6 116.6 116.6 116.6 1 1 166 1
СберИОС269 18:50:00 N/A 108.71 N/A N/A N/A N/A 0 0 0
СберИОС270 18:48:28 88.1 −0.1 −0.11% 88.2 88.2 88.1 88.2 88.1 2 156 1 899 591 3
СберИОС272 18:48:28 99.8 +0.1 +0.10% 99.7 99.8 99.8 99.8 99.8 1 998 1
СберИОС273 18:50:00 N/A 98.31 N/A N/A N/A N/A 0 0 0
СберИОС274 18:48:28 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС276 18:40:03 105.9 +0.2 +0.19% 105.7 105.9 105.9 105.9 105.9 5 183 5 488 797 3
СберИОС277 18:48:28 88.9 +0.5 +0.57% 88.4 88.9 88.9 88.9 88.9 477 424 053 1
СберИОС279 18:50:00 98.11 +0.6 +0.62% 97.51 98.11 98.11 98.11 98.11 100 98 110 1
СберИОС280 18:48:28 86.91 +0.1 +0.12% 86.81 86.9 86.9 86.91 86.9 3 2 607 3
СберИОС282 18:48:28 85.7 0 0% 85.7 85.7 85.7 85.7 85.7 2 250 1 928 250 1
СберИОС283 18:48:28 95.5 +0.1 +0.10% 95.4 95.5 95.5 95.5 95.5 1 955 1
СберИОС284 18:50:00 100.4 +0.09 +0.09% 100.31 100.4 100.4 100.4 100.4 15 15 060 1
СберИОС285 18:50:00 96.47 −1.53 −1.56% 98 97 93.72 97.96 96.06 516 495 659 12
СберИОС286 18:50:00 104.3 +0.4 +0.38% 103.9 104.3 104.3 104.3 104.3 1 400 1 460 200 3
СберИОС287 18:48:28 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 18:48:28 99.3 +0.1 +0.10% 99.2 99.2 99.2 99.3 99.22 2 400 2 381 200 2
СберИОС291 18:40:00 93 +0.2 +0.22% 92.8 93 93 93 93 2 849 2 649 570 1
СберИОС292 18:40:03 122.2 −0.4 −0.33% 122.6 122.2 122.2 122.2 122.2 202 246 844 3
СберИОС293 18:39:59 96.1 +2.34 +2.50% 93.76 96.1 96.1 96.1 96.1 3 004 2 886 844 1
СберИОС294 18:40:00 86.9 +0.59 +0.68% 86.31 86.9 86.9 86.9 86.9 562 488 378 2
СберИОС295 18:48:28 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС296 18:48:28 103.6 0 0% 103.6 103.6 103.6 103.61 103.6 4 566 4 730 376 11
СберИОС297 18:48:28 N/A 81.81 N/A N/A N/A N/A 0 0 0
СберИОС298 18:48:28 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС299 18:50:00 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС301 18:48:28 85.3 0 0% 85.3 85.3 85.3 85.3 85.3 49 41 797 1
СберИОС302 18:48:28 91.8 +0.1 +0.11% 91.7 91.8 91.8 91.8 91.8 1 116 1 024 488 2
СберИОС304 18:40:03 111.8 −0.2 −0.18% 112 111.8 111.8 111.8 111.8 1 900 2 124 200 1
СберИОС305 18:48:28 109.1 −0.2 −0.18% 109.3 109.1 109.1 109.1 109.1 3 201 3 492 291 3
СберИОС306 18:48:28 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС307 18:48:28 88.8 +0.79 +0.90% 88.01 88.8 88.8 88.8 88.8 2 793 2 480 184 2
СберИОС308 18:48:28 86.1 +0.6 +0.70% 85.5 85.91 85.91 86.1 86.1 1 001 861 859 2
СберИОС309 18:48:28 88.5 +1.3 +1.49% 87.2 88.5 88.5 88.5 88.5 1 885 1
СберИОС310 18:48:28 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС311 18:48:28 85.1 +0.1 +0.12% 85 85.1 85.1 85.1 85.1 559 475 709 3
СберИОС312 18:40:00 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС314 18:48:28 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС315 18:48:28 84.2 0 0% 84.2 84.2 84.2 84.2 84.2 621 522 882 3
СберИОС316 18:48:28 90.5 +0.1 +0.11% 90.4 90.51 90.5 90.51 90.5 1 000 905 000 2
СберИОС318 18:40:03 111.4 −0.2 −0.18% 111.6 111.4 111.4 111.4 111.4 1 000 1 114 000 3
СберИОС319 18:40:03 109 −0.3 −0.27% 109.3 109 109 109 109 3 000 3 270 000 1
СберИОС320 18:40:00 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 18:40:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 18:48:28 84.5 +0.1 +0.12% 84.4 84.5 84.5 84.5 84.5 111 93 795 2
СберИОС324 18:48:28 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС325 18:50:00 123.6 +1.2 +0.98% 122.4 123.6 123.6 123.6 123.6 150 185 400 1
СберИОС327 18:48:28 97.9 0 0% 97.9 96 96 97.9 97.86 1 356 1 325 624 7
СберИОС329 18:39:59 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 18:48:28 N/A 86.3 N/A N/A N/A N/A 0 0 0
СберИОС331 18:40:00 85.8 +0.34 +0.40% 85.46 85.8 85.8 85.8 85.8 5 004 4 293 432 2
СберИОС332 18:40:00 88.8 +0.55 +0.62% 88.25 88.8 88.8 88.8 88.8 8 232 7 310 016 3
СберИОС333 18:40:03 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 18:48:28 103.9 +1.27 +1.24% 102.63 103.9 103.9 103.9 103.9 3 3 117 1
СберИОС336 18:48:28 96 +0.1 +0.10% 95.9 96 96 96 96 1 671 1 604 160 4
СберИОС338 18:48:28 107.3 −0.3 −0.28% 107.6 107.3 107.3 107.3 107.3 300 321 900 1
СберИОС340 18:40:03 95.6 +0.39 +0.41% 95.21 95.22 95.22 95.6 95.6 1 002 957 908 2
СберИОС341 18:48:28 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС342 18:48:28 109.5 −0.3 −0.27% 109.8 109.5 109.5 109.5 109.5 260 284 700 1
СберИОС343 18:40:03 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС345 18:48:28 84.7 0 0% 84.7 84.7 84.7 84.7 84.7 212 179 564 3
СберИОС346 18:48:28 85.5 −0.1 −0.12% 85.6 85.5 85.5 85.5 85.5 250 213 750 2
СберИОС348 18:48:28 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС349 18:40:00 113.2 0 0% 113.2 113.2 113.2 113.2 113.2 201 227 532 1
СберИОС351 18:39:59 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС352 18:40:00 89.7 +0.78 +0.88% 88.92 89.7 89.7 89.7 89.7 2 344 2 102 568 1
СберИОС353 18:48:28 86 +0.6 +0.70% 85.4 86 86 86 86 6 347 5 458 420 2
СберИОС354 18:48:28 98.6 +0.2 +0.20% 98.4 98.6 98.6 98.6 98.6 500 493 000 1
СберИОС355 18:50:00 N/A 88.01 N/A N/A N/A N/A 0 0 0
СберИОС356 18:40:00 87.2 +0.74 +0.86% 86.46 87.2 87.2 87.2 87.2 2 417 2 107 624 1
СберИОС357 18:48:28 91.6 +0.1 +0.11% 91.5 91.6 91.6 91.6 91.6 331 303 196 2
СберИОС358 18:48:28 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС359 18:48:28 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС360 18:48:28 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС361 18:39:59 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС363 18:48:28 82.7 +0.3 +0.36% 82.4 82.7 82.7 82.7 82.7 1 827 1
СберИОС364 18:40:03 91.5 +0.18 +0.20% 91.32 91.51 91.5 91.51 91.5 600 549 000 2
СберИОС366 18:40:03 84.1 +0.4 +0.48% 83.7 83.7 83.7 84.1 84 3 444 2 893 064 12
СберИОС367 18:48:28 87.02 +0.72 +0.83% 86.3 86.31 86.31 87.02 86.8 694 602 384 9
СберИОС368 18:48:28 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС369 18:40:00 84.3 +0.3 +0.36% 84 84.3 84.3 84.3 84.3 600 505 800 1
СберИОС370 18:40:00 87.7 +0.69 +0.79% 87.01 87.7 87.7 87.7 87.7 477 418 329 1
СберИОС373 18:40:00 N/A 83.91 N/A N/A N/A N/A 0 0 0
СберИОС374 18:39:59 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 18:48:28 82.7 0 0% 82.7 82.71 82.7 82.71 82.7 20 16 540 2
СберИОС376 18:50:00 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС377 18:48:28 N/A 89.81 N/A N/A N/A N/A 0 0 0
СберИОС378 18:48:28 92 −0.11 −0.12% 92.11 92 92 92 92 2 000 1 840 000 1
СберИОС379 18:48:28 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберИОС380 18:48:28 95.9 +0.3 +0.31% 95.6 95.72 95.72 95.9 95.84 810 776 322 2
СберИОС382 18:50:00 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС383 18:40:00 89.4 +0.2 +0.22% 89.2 89.4 89.4 89.4 89.4 545 487 230 1
СберИОС384 18:39:59 83.7 +0.28 +0.34% 83.42 83.7 83.7 83.7 83.7 499 417 663 1
СберИОС385 18:40:00 86.8 +0.38 +0.44% 86.42 86.8 86.8 86.8 86.8 1 909 1 657 012 1
СберИОС386 18:48:28 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС387 18:40:00 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 18:48:28 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС390 18:39:59 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 18:48:28 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС392 18:40:00 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 18:40:00 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 18:40:00 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 18:48:28 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС399 18:40:03 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 18:48:28 N/A 77.2 N/A N/A N/A N/A 0 0 0
СберИОС402 18:40:03 N/A 77.4 N/A N/A N/A N/A 0 0 0
СберИОС404 18:40:00 91.7 +0.1 +0.11% 91.6 91.7 91.7 91.7 91.7 2 1 834 1
СберИОС405 18:48:28 87.5 +1.7 +1.98% 85.8 87.5 87.5 87.5 87.5 10 447 9 141 125 3
СберИОС408 18:48:28 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС409 18:48:28 N/A 75.9 N/A N/A N/A N/A 0 0 0
СберИОС410 18:48:28 N/A 79.11 N/A N/A N/A N/A 0 0 0
СберИОС412 18:50:01 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС413 18:50:01 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС414 18:48:28 70.7 +0.6 +0.86% 70.1 70.7 70.7 70.7 70.7 1 707 1
СберИОС416 18:50:01 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС417 18:40:00 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС418 18:50:01 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС419 18:48:28 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС420 18:48:28 76.41 +1.31 +1.74% 75.1 76.4 76.4 76.41 76.41 2 1 528 2
СберИОС421 18:48:28 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС423 18:48:28 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС425 18:40:00 N/A 77.2 N/A N/A N/A N/A 0 0 0
СберИОС426 18:48:28 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС429 18:48:28 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС430 18:48:28 83 −0.3 −0.36% 83.3 83.01 83 83.01 83 145 120 350 2
СберИОС431 18:48:28 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС432 18:48:28 N/A 90.06 N/A N/A N/A N/A 0 0 0
СберИОС433 18:48:28 90.1 +0.19 +0.21% 89.91 90.1 90.1 90.1 90.1 3 000 2 703 000 1
СберИОС435 18:40:03 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 18:50:01 N/A 81.81 N/A N/A N/A N/A 0 0 0
СберИОС437 18:40:00 N/A 116.3 N/A N/A N/A N/A 0 0 0
СберИОС438 18:40:03 N/A 114 N/A N/A N/A N/A 0 0 0
СберИОС439 18:50:01 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС440 18:48:28 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС441 18:40:00 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 18:48:28 N/A 76.51 N/A N/A N/A N/A 0 0 0
СберИОС444 18:40:00 N/A 133.6 N/A N/A N/A N/A 0 0 0
СберИОС445 18:39:59 126.4 −0.5 −0.39% 126.9 126.4 126.4 126.4 126.4 2 100 2 654 400 2
СберИОС446 18:40:03 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС447 18:48:28 N/A 71.9 N/A N/A N/A N/A 0 0 0
СберИОС449 18:40:03 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 18:48:28 111.3 0 0% 111.3 111.3 111.3 111.3 111.3 1 301 1 448 013 1
СберИОС451 18:40:00 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС453 18:50:01 N/A 93.85 N/A N/A N/A N/A 0 0 0
СберИОС454 18:50:01 109.8 +0.1 +0.09% 109.7 109.8 109.8 109.8 109.8 1 1 098 1
СберИОС455 18:48:28 N/A 69.1 N/A N/A N/A N/A 0 0 0
СберИОС456 18:40:00 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС457 18:40:00 N/A 105.3 N/A N/A N/A N/A 0 0 0
СберИОС458 18:50:01 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 18:40:03 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 18:48:28 N/A 79.1 N/A N/A N/A N/A 0 0 0
СберИОС461 18:40:03 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 18:48:28 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС463 18:48:28 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС464 18:48:28 N/A 75.2 N/A N/A N/A N/A 0 0 0
СберИОС465 18:50:01 N/A 78.01 N/A N/A N/A N/A 0 0 0
СберИОС466 18:40:03 N/A 92.89 N/A N/A N/A N/A 0 0 0
СберИОС467 18:50:01 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 18:48:28 N/A 78.3 N/A N/A N/A N/A 0 0 0
СберИОС469 18:48:28 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС470 18:50:01 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС471 18:48:28 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС472 18:48:28 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС473 18:48:28 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС474 18:48:28 N/A 94.27 N/A N/A N/A N/A 0 0 0
СберИОС475 18:48:28 N/A 107.2 N/A N/A N/A N/A 0 0 0
СберИОС476 18:48:28 N/A 73.81 N/A N/A N/A N/A 0 0 0
СберИОС477 18:48:28 89.5 +0.2 +0.22% 89.3 89.5 89.5 89.5 89.5 149 133 355 1
СберИОС478 18:48:28 77.3 +0.4 +0.52% 76.9 76.9 76.9 77.3 77.07 703 541 827 4
СберИОС479 18:48:28 N/A 80.2 N/A N/A N/A N/A 0 0 0
СберИОС480 18:40:03 N/A 71.6 N/A N/A N/A N/A 0 0 0
СберИОС481 18:40:00 N/A 82.3 N/A N/A N/A N/A 0 0 0
СберИОС482 18:48:28 N/A 69.28 N/A N/A N/A N/A 0 0 0
СберИОС483 18:40:03 N/A 109 N/A N/A N/A N/A 0 0 0
СберИОС484 18:40:03 N/A 89.71 N/A N/A N/A N/A 0 0 0
СберИОС485 18:48:28 N/A 78.3 N/A N/A N/A N/A 0 0 0
СберИОС486 18:40:00 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 18:40:03 109.8 +0.2 +0.18% 109.6 109.8 109.8 109.8 109.8 1 396 1 532 808 2
СберИОС488 18:48:28 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС489 18:48:28 N/A 100.71 N/A N/A N/A N/A 0 0 0
СберИОС490 18:40:03 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС491 18:48:28 85.3 +0.7 +0.83% 84.6 85.3 85.3 85.3 85.3 449 382 997 1
СберИОС492 18:48:28 N/A 70.8 N/A N/A N/A N/A 0 0 0
СберИОС493 18:48:28 N/A 68.7 N/A N/A N/A N/A 0 0 0
СберИОС494 18:48:28 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС495 18:48:28 N/A 69.91 N/A N/A N/A N/A 0 0 0
СберИОС496 18:48:28 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС497 18:40:00 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС498 18:48:28 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС499 18:48:28 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС500 18:40:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 18:48:28 94.6 0 0% 94.6 94.6 94.6 94.6 94.6 400 378 400 1
СберИОС502 18:48:28 71.96 +1.46 +2.07% 70.5 69.61 69.6 71.96 69.6 1 001 696 720 5
СберИОС503 18:40:03 N/A 69.8 N/A N/A N/A N/A 0 0 0
СберИОС504 18:40:00 72.5 −0.5 −0.68% 73 72.5 72.5 72.5 72.5 1 000 725 000 1
СберИОС505 18:40:00 109.3 +0.2 +0.18% 109.1 109.3 109.3 109.3 109.3 795 868 935 2
СберИОС506 18:48:28 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС507 18:50:01 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС508 18:48:28 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС509 18:40:00 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 18:48:28 99.7 +0.1 +0.10% 99.6 99.7 99.7 99.7 99.7 1 670 1 664 990 2
СберИОС511 18:40:03 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС512 18:40:03 N/A 107 N/A N/A N/A N/A 0 0 0
СберИОС513 18:48:28 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС514 18:40:03 N/A 107.6 N/A N/A N/A N/A 0 0 0
СберИОС515 18:48:28 N/A 81.4 N/A N/A N/A N/A 0 0 0
СберИОС516 18:40:00 103.6 +0.3 +0.29% 103.3 103.6 103.6 103.6 103.6 3 999 4 142 964 9
СберИОС518 18:40:03 N/A 119.2 N/A N/A N/A N/A 0 0 0
СберИОС522 18:40:03 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 18:40:03 N/A 129.2 N/A N/A N/A N/A 0 0 0
СберИОС524 18:40:03 105.3 +1.1 +1.06% 104.2 114.61 104.7 114.61 104.87 1 084 1 136 745 5
СберИОС525 18:50:01 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 18:40:03 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС527 18:48:28 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС528 18:39:59 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС529 18:40:00 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС530 18:40:00 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС531 18:48:28 90.3 +1.1 +1.23% 89.2 90.3 90.3 90.3 90.3 1 217 1 098 951 2
СберИОС533 18:40:03 107.4 +0.7 +0.66% 106.7 107.4 107.4 107.4 107.4 400 429 600 1
СберИОС534 18:48:28 92.2 −0.4 −0.43% 92.6 92.2 92.2 92.2 92.2 430 396 460 1
СберИОС535 18:40:03 122.4 +1.9 +1.58% 120.5 122.4 122.4 122.4 122.4 170 208 080 1
СберИОС536 18:48:28 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС538 18:40:00 N/A 117.9 N/A N/A N/A N/A 0 0 0
СберИОС540 18:40:03 N/A 124.7 N/A N/A N/A N/A 0 0 0
СберИОС542 18:40:03 146.3 +0.1 +0.07% 146.2 146.25 146.25 146.3 146.28 20 29 255 2
СберИОС544 18:39:59 N/A 121.3 N/A N/A N/A N/A 0 0 0
СберИОС547 18:48:28 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС551 18:40:04 125.9 +2.3 +1.86% 123.6 125.9 125.9 125.9 125.9 50 62 950 1
СберИОС553 18:48:28 111 +0.3 +0.27% 110.7 111 111 111 111 1 055 1 171 050 1
СберИОС556 18:50:01 100.2 +6.2 +6.60% 94 100.2 100.2 100.2 100.2 4 4 008 1
СберИОС557 18:39:59 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 18:40:04 129.4 +2.5 +1.97% 126.9 165 129.4 165 134.96 32 43 188 3
СберИОС560 18:40:00 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 18:50:01 N/A 101.8 N/A N/A N/A N/A 0 0 0
СберИОС564 18:48:28 112 +0.86 +0.77% 111.14 111 111 112.01 111.91 13 634 15 258 457 21
СберИОС566 18:48:28 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС567 18:40:04 109.8 +0.5 +0.46% 109.3 109.31 109.31 109.8 109.79 9 315 10 226 694 9
СберИОС568 18:40:04 N/A 87.06 N/A N/A N/A N/A 0 0 0
СберИОС570 18:40:00 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС573 18:39:59 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС574 18:48:28 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС577 18:48:28 104.3 −0.5 −0.48% 104.8 104.3 104.3 104.3 104.3 1 291 1 346 513 6
СберИОС578 18:48:28 101 +1.38 +1.39% 99.62 101.1 101 101.1 101 151 152 511 3
СберИОС579 18:48:28 98.7 +0.9 +0.92% 97.8 98.7 98.7 98.7 98.7 8 712 8 598 744 16
СберИОС580 18:48:28 97.1 +1 +1.04% 96.1 97.1 97.1 97.1 97.1 1 129 1 096 259 1
СберИОС581 18:48:28 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС582 18:48:28 99.1 +0.8 +0.81% 98.3 98.3 98.3 99.1 99.1 10 583 10 487 353 15
СберИОС583 15.05.2024 18:48:37 108.8 +0.1 +0.09% 108.7 108.7 108.7 108.8 108.79 3 100 3 372 600 7
СберИОС584 18:40:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 18:40:04 105.1 +0.9 +0.86% 104.2 101.82 101.8 105.1 102.57 653 669 792 6
СберИОС587 18:48:28 109.7 +0.98 +0.90% 108.72 108.76 108.76 109.71 109.7 34 253 37 572 831 36
СберИОС588 18:48:28 95.2 −1.8 −1.86% 97 97 95.2 97 95.46 9 153 8 737 308 10
СберИОС589 14.05.2024 18:39:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС590 18:48:28 99.1 −0.1 −0.10% 99.2 99.2 99.1 99.2 99.11 2 561 2 538 316 7
СберИОС591 18:48:28 97.1 −0.6 −0.61% 97.7 97.7 97.1 97.7 97.43 880 857 360 2
СберИОС592 18:40:00 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС593 18:50:01 98.8 +1.2 +1.23% 97.6 98.8 98.8 98.8 98.8 223 220 324 1
СберИОС594 18:48:28 108.1 +0.89 +0.83% 107.21 107.29 107.22 108.1 108.07 42 320 45 737 054 53
СберИОС595 18:48:28 102 −0.2 −0.20% 102.2 97.21 97.21 102.2 102.02 22 226 22 676 040 35
СберИОС596 18:48:28 102 +0.2 +0.20% 101.8 102 102 102 102 272 277 440 2
СберИОС598 18:48:28 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС599 18:48:28 101.3 0 0% 101.3 101.3 101.3 101.3 101.3 4 602 4 661 826 8
СберИОС601 18:40:04 99 +0.8 +0.81% 98.2 98.2 98.2 103.98 98.92 6 731 6 658 298 23
СберИОС602 18:50:01 97.1 −0.56 −0.57% 97.66 97.1 97.1 97.1 97.1 6 677 6 483 367 7
СберИОС603 18:48:28 102.5 −0.7 −0.68% 103.2 103.2 102.5 103.2 102.52 16 729 17 150 725 24
СберИОС604 18:48:28 97.5 +0.7 +0.72% 96.8 97.5 97.5 97.5 97.5 499 486 525 2
СберИОС605 18:48:28 104.8 +2.28 +2.22% 102.52 104.8 104.8 104.8 104.8 8 458 8 863 984 16
СберИОС606 18:48:28 101.9 +0.3 +0.30% 101.6 101.9 101.9 101.9 101.9 1 1 019 1
СберИОС607 18:40:04 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС608 18:48:28 103.2 +0.6 +0.58% 102.6 102.5 102.5 103.2 102.85 2 2 057 2
СберИОС609 18:48:28 96.4 +0.1 +0.10% 96.3 96.4 96.4 96.4 96.4 2 950 2 843 800 3
СберИОС610 18:48:28 99 −1.2 −1.20% 100.2 99 99 99 101.96 1 548 1 532 520 3
СберИОС611 18:48:28 102.1 +0.8 +0.79% 101.3 96.63 96.63 111.42 99.87 23 22 969 5
СберИОС612 18:48:28 98.26 +0.95 +0.98% 97.31 97.3 96.5 99.5 97.28 712 692 668 13
СберИОС613 18:48:28 101 +1.4 +1.41% 99.6 96.09 96.09 101 98.55 20 19 709 2
СберИОС614 18:39:59 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС615 18:40:04 93.8 −0.8 −0.85% 94.6 97.82 93.8 97.82 93.8 1 002 939 916 4
СберИОС616 18:40:04 100.9 +2 +2.02% 98.9 100.9 100.9 100.9 100.9 1 902 1 919 118 6
СберИОС617 18:48:28 99.4 +1.3 +1.33% 98.1 99.4 99.4 99.4 99.4 582 578 508 1
СберИОС618 18:48:28 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС621 18:50:02 97.09 +1.09 +1.14% 96 96.02 96 97.14 96.01 946 908 287 14
СберИОС91 18:39:59 N/A 128.4 N/A N/A N/A N/A 0 0 0
СберИОС95 18:40:02 N/A 114.4 N/A N/A N/A N/A 0 0 0
СвердлОб10 18:50:00 95.39 −0.01 −0.01% 95.4 95.44 95.25 95.98 95.5 66 25 213 22
СвердлОб3 18:50:00 97.37 −0.08 −0.08% 97.45 97.45 96.9 97.52 97.13 4 308 836 858 177
СвердлОб4 18:48:48 93.6 −0.06 −0.06% 93.66 93.77 93.6 94.21 93.86 22 8 259 14
СвердлОбл5 18:48:48 92.95 −0.03 −0.03% 92.98 92.99 92.04 92.99 92.61 159 29 450 30
СвердлОбл6 18:50:00 89.9 +0.12 +0.13% 89.78 89.89 89.89 89.9 89.9 6 4 045 4
СвердлОбл7 18:50:00 94.85 0 0% 94.85 94.57 94.57 94.85 94.8 9 6 399 7
СвердлОбл8 18:50:00 84.84 +0.15 +0.18% 84.69 84.82 84.37 84.88 84.73 28 23 725 16
СвердлОбл9 18:50:00 85.91 −0.09 −0.10% 86 86.28 85.62 86.28 85.84 48 32 964 23
СветофорП2 18:50:00 96.6 −0.25 −0.26% 96.85 96.63 96.06 96.97 96.48 77 52 003 32
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 18:48:28 96.94 −0.23 −0.24% 97.17 97.16 96.37 97.16 96.72 111 107 356 48
СДЭКГлБП01 18:50:01 90.5 −0.31 −0.34% 90.81 90.81 90.48 90.81 90.57 362 327 877 66
СеверстБ06 18:48:27 92 +0.08 +0.09% 91.92 93.71 91.22 93.71 92.08 251 231 120 68
СеверстБ07 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 18:50:01 94.47 −0.28 −0.30% 94.75 94.75 93.92 94.97 94.61 2 856 2 701 971 206
Сегежа2P2R 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 18:50:01 98.93 −0.1 −0.10% 99.03 99.31 98.32 99.31 98.82 133 131 436 31
Сегежа2P4R 18:50:01 97.99 −0.51 −0.52% 98.5 98.51 97.53 98.65 98.33 340 334 317 45
Сегежа2P5R 18:50:01 78.91 −0.3 −0.38% 79.21 79.24 78.52 79.7 79.07 6 452 5 101 485 448
Сегежа2P6R 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 18:48:28 84.0001 −1.5498 −1.81% 85.5499 84.0005 83.1605 85.0899 84.4285 38 400 624 15
Сегежа3P2R 18:50:01 87.06 −0.12 −0.14% 87.18 87.19 86.21 87.38 87.05 8 412 7 322 252 398
Сегежа3P3R 18:48:28 100.1 +0.2 +0.20% 99.9 100.2 99.76 100.2 99.98 540 539 918 50
Сегежа3P4R 18:50:02 100.13 −0.8 −0.79% 100.93 100.93 100 100.93 100.17 2 373 2 376 951 105
СейфФин1P1 18:48:15 98.19 −1.81 −1.81% 100 97.52 95.11 100 97.17 18 17 491 8
Селигдар1Р 18:50:01 92.78 −0.02 −0.02% 92.8 92.85 92.6 92.97 92.75 2 677 2 483 029 309
СЕЛЛСерв01 18:48:28 98.73 +0.1 +0.10% 98.63 98.64 98.48 98.73 98.69 79 74 070 34
СЕЛЛСерв02 18:48:28 95.81 −0.21 −0.22% 96.02 95.68 95.65 96.13 95.84 75 71 883 33
СЕЛЛСерв1 18:50:01 100.79 −0.2 −0.20% 100.99 100.99 100.5 101.06 100.73 2 242 2 258 349 252
СЕРГВ БО-1 18:50:02 102.1 +0.05 +0.05% 102.05 103.46 101.51 103.46 102.07 1 070 1 092 192 97
СЗКК 03 18:48:48 96.25 +1.48 +1.56% 94.77 96.25 96.25 96.25 96.25 4 2 730 1
СЗКК 04 18:48:48 90.62 −5.33 −5.55% 95.95 95.99 90.62 95.99 92.08 6 3 917 4
СИБАВТО1Р1 18:48:28 100.01 −0.28 −0.28% 100.29 100.29 100 100.29 100.19 775 776 440 112
СИБАВТО1Р2 18:50:01 93 −0.74 −0.79% 93.74 93.58 93 93.62 93.24 157 146 393 47
СИБАВТО1Р3 18:50:01 100.08 −0.12 −0.12% 100.2 100.32 100 100.32 100.04 9 713 9 716 700 521
СибКХП 1P1 18:50:00 100.7 −0.25 −0.25% 100.95 101.45 100.7 101.45 100.88 30 30 264 8
СибКХП 1P2 18:48:28 100.1 +0.06 +0.06% 100.04 100.05 99.91 100.24 100.05 248 248 128 39
СибСтекП02 18:50:00 97.47 +0.03 +0.03% 97.44 97.41 97.41 97.89 97.68 15 117 217 11
СибСтекП03 18:50:01 99.45 −0.24 −0.24% 99.69 99.7 99.31 99.72 99.55 599 596 279 127
СибСтекП04 18:48:44 98.79 −0.75 −0.75% 99.54 99.55 98.05 99.75 98.87 1 782 1 761 824 255
СибурХ Б03 18:50:01 92.19 −0.11 −0.12% 92.3 91.57 91.52 92.49 91.97 4 101 3 771 723 24
СибурХ1Р01 18:50:01 92.33 −0.14 −0.15% 92.47 92.32 91.68 92.47 92.15 146 134 540 50
СибурХБО06 18:50:01 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 06.05.2024 18:48:30 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 10.05.2024 18:48:21 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 14.05.2024 16:48:51 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 25.04.2024 11:51:34 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 27.04.2024 14:54:01 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 02.05.2024 18:23:45 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 18:50:01 98.75 −0.01 −0.01% 98.76 98.05 98.05 98.75 98.47 183 180 200 18
СИЛ 1P03 18:50:02 97.23 +0.21 +0.22% 97.02 97.98 97.22 97.98 97.33 7 2 129 6
СИМПЛСК1Р1 18:50:01 99.99 −0.05 −0.05% 100.04 100.05 99.99 100.11 100 5 200 5 200 258 60
СИНАРАБ1 18:50:02 100.35 +0.15 +0.15% 100.2 100.35 100.35 100.35 100.35 1 1 004 1
Систем1P10 18:48:27 92.16 −0.57 −0.61% 92.73 92.21 92.13 92.47 92.25 412 380 071 48
Систем1P11 18:48:27 87.7 +0.05 +0.06% 87.65 87.26 87.26 87.9 87.71 440 385 944 64
Систем1P12 18:48:27 95.82 −0.07 −0.07% 95.89 95.89 95.41 96.07 95.78 3 030 2 902 235 150
Систем1P13 18:50:00 99.79 −0.13 −0.13% 99.92 99.7 99.6 100.2 99.79 8 125 8 107 559 204
Систем1P14 18:50:00 88.39 +0.05 +0.06% 88.34 88.4 88.02 88.4 88.28 231 203 935 25
Систем1P15 18:48:28 97.1 −0.02 −0.02% 97.12 96.81 96.81 97.14 96.96 804 779 565 53
Систем1P16 18:50:00 88.13 0 0% 88.13 88.2 88.13 88.61 88.14 570 502 386 11
Систем1P17 18:48:28 90.5 +0.21 +0.23% 90.29 91.15 90.23 91.19 90.56 977 884 747 97
Систем1P18 18:48:28 98.44 +0.08 +0.08% 98.36 99.23 98.24 99.23 98.74 36 35 548 13
Систем1P19 18:48:28 93.03 −1.07 −1.14% 94.1 93.2 93 93.52 93.18 1 783 1 661 326 139
Систем1P20 18:50:01 86.4 −0.02 −0.02% 86.42 86.41 86.19 86.93 86.56 1 063 920 178 48
Систем1P21 18:50:01 86.2 +0.06 +0.07% 86.14 86.02 86 86.25 86.15 2 659 2 290 833 83
Систем1P22 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 18:50:01 90.73 +0.06 +0.07% 90.67 90.47 90.01 90.9 90.66 1 271 1 152 266 105
Систем1P24 18:48:28 91.27 −0.02 −0.02% 91.29 91.28 91 91.28 91.1 731 665 928 38
Систем1P26 18:48:28 99.89 0 0% 99.89 99.89 99.63 99.9 99.8 15 521 15 490 039 399
Систем1P27 18:50:01 99.8 −0.07 −0.07% 99.87 100 99.73 100 99.86 640 639 120 55
Систем1P28 18:50:01 99.92 +0.03 +0.03% 99.89 99.9 99.76 99.93 99.86 4 888 4 881 358 179
Система1P8 18:48:48 98.03 +0.11 +0.11% 97.92 98.01 97.19 98.03 97.82 72 70 429 20
Система1P9 18:48:27 91.65 −0.2 −0.22% 91.85 91.82 91.22 91.94 91.63 817 748 639 110
СистемБ1P1 18:48:48 94.16 +0.14 +0.15% 94.02 94.12 93.54 94.31 93.97 144 135 310 36
СистемБ1P2 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 18:50:00 97.6 +0.24 +0.25% 97.36 97.12 97.02 97.62 97.19 54 52 483 22
СистемБ1P5 18:48:48 100.46 +0.18 +0.18% 100.28 100.15 99.94 100.46 100.16 551 551 882 35
СистемБ1P6 18:48:48 88.98 −1.01 −1.12% 89.99 90 88.83 90 89.2 335 298 825 52
СистемБ1P7 18:50:00 89.2 −0.05 −0.06% 89.25 89.08 88.33 89.35 89.21 33 396 29 792 921 118
Ситимат01 18:40:05 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 19.01.2024 18:40:14 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 28.09.2023 16:35:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 10.05.2024 13:10:23 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 18:50:01 100.67 −0.78 −0.77% 101.45 101.3 100.41 101.31 100.92 1 112 1 122 250 30
СКФ 1Р1CNY 18:48:28 97.55 −0.7669 −0.78% 98.3169 97.7 97.4 98.0466 97.9073 141 1 731 720 17
СКФ ЗО2028 22:00:10 92.21 −1.8301 −1.95% 94.0401 94.0583 92.21 94.08 93.6026 116 9 879 309 39
СЛ 002P-01 18:50:01 93.11 −0.59 −0.63% 93.7 93.7 93 93.7 93.14 7 318 6 816 230 504
Славнеф1Р1 18:48:28 90.18 +2.05 +2.33% 88.13 88.13 88.13 90.18 88.95 5 4 447 4
Славнеф1Р2 18:48:27 88.88 −2.12 −2.33% 91 88.88 88.88 88.88 88.88 4 3 555 3
Славнеф1Р3 18:48:27 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 18:50:01 94.7 −0.35 −0.37% 95.05 94.55 94.55 95.18 94.74 84 79 579 10
СлавЭКО1Р1 18:50:01 95.7 +0.2 +0.21% 95.5 95.34 94.67 96 95.65 7 065 6 757 716 316
СМАК БП01 18:48:28 99.74 +0.11 +0.11% 99.63 98.63 98.63 99.98 99.61 5 14 942 5
СМАК БП02 18:50:01 96.25 +0.44 +0.46% 95.81 97.77 95.64 97.77 96.45 122 117 668 28
СмартФ1Р01 18:48:28 94.68 −0.11 −0.12% 94.79 94.64 94.14 95.16 94.54 219 207 047 55
СмартФ1Р02 18:50:01 100 −0.2 −0.20% 100.2 100.22 99.92 100.22 100 1 468 1 468 030 124
СНХТ БО-02 18:50:02 104.84 +0.65 +0.62% 104.19 103.67 103.67 104.91 104.52 704 735 831 127
СНХТ БО-03 18:50:02 99.92 −0.1 −0.10% 100.02 100.02 99.5 100.02 99.79 458 457 017 83
СОБИЛИЗ1Р1 18:48:28 98.85 −0.26 −0.26% 99.11 99.68 98.5 99.68 98.62 648 351 465 68
СОБИЛИЗ1Р2 18:50:01 96.56 +0.09 +0.09% 96.47 96.16 96.02 96.56 96.34 680 497 894 58
СОБИЛИЗ1Р3 18:50:01 99.02 −0.31 −0.31% 99.33 99.33 98.92 99.7 99.33 1 088 983 415 169
СОБИЛИЗ1Р4 18:50:01 100.14 −0.7 −0.69% 100.84 101.34 99.9 101.34 100.2 3 025 2 849 074 258
СовкмЛ П05 16.05.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 18:50:01 94.1 +0.23 +0.25% 93.87 93.77 93.66 94.21 93.87 160 150 200 17
Совком 1В2 18:48:48 83.7 +0.0499 +0.06% 83.6501 83.7001 83.7 83.7001 83.7001 200 1 523 128 2
Совком 2В3 18:40:02 N/A 105.3955 N/A N/A N/A N/A 0 0 0
Совком БО5 18:48:48 99.77 −0.69 −0.69% 100.46 100.46 99.77 100.46 100.3 76 76 229 18
СовкомБОП1 18:50:00 99.99 +0.02 +0.02% 99.97 100 99.98 100.3 100.17 98 98 170 6
СовкомБОП2 18:50:00 102.99 −0.01 −0.01% 103 100.14 100.14 102.99 102.58 7 7 181 5
СовкомБОП4 18:48:28 97.99 −0.19 −0.19% 98.18 98.03 97.52 98.29 98.15 1 950 1 913 861 100
СовкомЗО-4 18:48:28 100.9 −0.0001 0% 100.9001 101.9985 100.9 101.9985 101.0574 7 643 646 7
СовкомТ2-1 18:40:03 N/A 89 N/A N/A N/A 100 0 0 0
Солид БО-2 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 18:50:02 99.99 +0.49 +0.49% 99.5 101.69 99.05 101.71 100.72 77 77 551 7
СолЛиз БО2 18:50:02 100.06 +0.02 +0.02% 100.04 100 99.99 100.1 100.05 1 438 1 438 678 68
СолЛиз01 18:50:02 95.67 −0.08 −0.08% 95.75 95.67 95.67 95.67 95.67 1 622 1
СолЛизБО07 18:50:02 96 −0.75 −0.78% 96.75 96.02 95.43 97.02 95.96 1 243 954 259 106
СОЛСВЕТ1Р1 18:50:01 99.89 +0.04 +0.04% 99.85 99.98 99.71 99.99 99.84 2 422 2 418 235 284
СолтонБО01 18:50:02 100 −0.09 −0.09% 100.09 100.09 100 100.09 100.01 425 425 059 57
СОПФ ФПФ 1 18:48:27 N/A 83.85 N/A N/A N/A N/A 0 0 0
Соц.разв01 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 18:48:28 100.81 −0.59 −0.58% 101.4 100.79 100.13 100.83 100.33 10 5 253 7
СПбГО35001 18:50:00 96.37 −0.12 −0.12% 96.49 96.99 95.91 97.49 96.27 309 297 478 48
СПбГО35002 18:48:48 88.22 −0.26 −0.29% 88.48 90.99 88.06 90.99 88.55 38 16 824 29
СПбГО35003 18:50:00 84.2 −0.01 −0.01% 84.21 84.56 84.2 84.59 84.52 15 8 874 8
СПбГО35004 18:40:03 N/A 100.46 N/A N/A N/A N/A 0 0 0
СПМК БО-01 18:50:01 99.45 −0.55 −0.55% 100 99.46 99.01 99.93 99.43 728 723 822 135
СПМК БО-02 18:48:28 94.25 −0.07 −0.07% 94.32 94.31 94.08 94.44 94.24 721 679 442 78
СПРИНТ-01 18:48:28 101.08 +0.08 +0.08% 101 101 100.83 101.34 101.09 960 970 485 126
СтаврКрай4 18:48:28 89.25 −0.04 −0.04% 89.29 89.25 89.25 89.25 89.25 1 669 1
СТМ 1P1 18:50:01 99.9 +0.15 +0.15% 99.75 99.83 99.82 99.92 99.86 3 276 3 271 486 151
СТМ 1P2 18:50:01 85.2 −0.36 −0.42% 85.56 85.69 85.06 85.69 85.27 1 483 1 264 578 219
СТМ 1P3 18:50:01 93.11 −0.46 −0.49% 93.57 93.71 93.11 93.71 93.4 2 341 2 186 394 83
СТМ 1P4 18:50:01 99.85 −0.05 −0.05% 99.9 100.13 99.6 100.2 99.8 3 452 3 444 981 160
Страна 01 18:50:01 98.74 −0.07 −0.07% 98.81 98.89 98.5 98.9 98.69 523 516 141 61
Страна 02 18:50:01 96.55 −0.25 −0.26% 96.8 96.8 96.13 96.8 96.43 696 671 161 178
СУЭК-Ф1P3R 18:50:00 N/A 97.53 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 18:50:00 93.8 −0.28 −0.30% 94.08 93.91 93.8 94.39 93.9 283 265 749 33
СУЭК-Ф1P6R 18:50:00 99.6 −0.22 −0.22% 99.82 99.01 98.84 99.6 99.5 292 290 538 8
СУЭК-Ф1P7R 18:48:28 N/A 93.5 N/A N/A N/A N/A 0 0 0
Сферфин1P1 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 18:50:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P3 18:50:00 99.95 0 0% 99.95 99.95 99.95 99.95 99.95 12 11 994 2
СФО БКС 05 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 15.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 01.02.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 17 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 18:50:00 N/A 96.4 N/A N/A N/A N/A 0 0 0
СФО СФ 01 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФООптФин1 17.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 18:50:00 89 0 0% 89 89.05 89 89.05 89 262 233 188 7
СэтлГрБ1P4 18:50:01 94.49 +0.06 +0.06% 94.43 94.39 94.1 94.49 94.39 72 67 958 14
СэтлГрБ2P1 18:50:01 95.18 −0.14 −0.15% 95.32 95.5 94.76 95.99 95.22 2 785 2 651 844 465
СэтлГрБ2P2 18:48:28 93.55 −0.09 −0.10% 93.64 93.79 93.41 93.9 93.61 2 322 2 173 737 564
СэтлГрБ2P3 18:50:02 98.4 −0.2 −0.20% 98.6 98.35 98.13 98.57 98.3 12 289 12 080 053 581
Т1 001Р-01 18:49:13 98.69 −0.4 −0.40% 99.09 99.18 98.69 99.19 98.84 2 578 2 547 970 274
ТАЛАНФБ1P3 18:50:01 97.02 +0.08 +0.08% 96.94 96.98 96.5 97.1 96.82 4 751 3 910 072 284
ТАЛК001P01 18:50:02 100.34 −0.23 −0.23% 100.57 100.66 100 100.66 100.2 3 531 3 537 992 254
ТамбовОб17 18:50:00 91.51 +0.01 +0.01% 91.5 91.54 91.51 91.54 91.53 2 1 281 2
ТамбовОбл3 18:50:00 98.81 −0.48 −0.48% 99.29 99.29 98.81 99.29 99.2 85 21 080 22
Татнхим 02 18:48:28 99.86 +0.14 +0.14% 99.72 99.9 98.92 99.9 99.32 362 179 764 36
ТатнхимP01 18:50:01 99.51 +0.27 +0.27% 99.24 99.21 99.15 99.51 99.36 159 157 976 40
ТатнхимP02 18:50:02 100.66 +0.06 +0.06% 100.6 100.6 100.5 100.73 100.57 1 990 2 001 379 148
ТГК-14 1Р1 18:50:01 96.42 −0.74 −0.76% 97.16 97.5 96.1 97.5 96.49 6 079 5 865 813 677
ТГК-14 1Р2 18:48:28 92.69 −0.32 −0.34% 93.01 93.02 92.22 93.19 92.62 1 665 1 542 142 207
ТГК-1БО1P1 18:48:28 91.63 +0.02 +0.02% 91.61 91.63 91.63 91.63 91.63 1 916 1
ТелХолБ2-2 18:48:28 97.57 −0.28 −0.29% 97.85 97.84 97.53 97.96 97.74 142 138 785 29
ТелХолБ2-3 18:50:01 95.3 −0.01 −0.01% 95.31 95.35 95.01 95.35 95.26 1 072 1 021 237 103
ТелХолБ2-4 12:20:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 18:48:28 99.7 +0.3 +0.30% 99.4 99.7 99.1 99.72 99.4 3 913 3 889 701 126
ТелХолБ2-6 18:50:02 99.85 −0.06 −0.06% 99.91 99.98 99.74 99.98 99.86 7 243 7 233 049 273
ТЕХЛиз 1P3 18:50:00 93.57 −0.01 −0.01% 93.58 93.57 93.5 93.58 93.54 410 383 513 54
ТЕХЛиз 1P4 18:50:01 86.58 −0.06 −0.07% 86.64 86.66 86.45 86.67 86.58 487 421 656 95
ТЕХЛиз 1P5 18:50:01 82.77 +0.16 +0.19% 82.61 82.62 82.5 82.79 82.64 975 805 751 141
ТЕХЛиз 1P6 18:48:28 100.91 −0.1 −0.10% 101.01 102.06 100.5 102.06 100.93 780 787 252 134
ТЕХНЛГ 01 18:50:01 101.03 −1.02 −1.00% 102.05 102.05 101.03 102.05 101.61 460 467 413 92
Техпорт01 18:48:28 99.05 −0.25 −0.25% 99.3 99.08 99.03 99.11 99.08 288 285 363 38
Техпорт02 18:50:01 99.08 +0.39 +0.40% 98.69 98.24 98.1 99.1 98.92 770 761 673 63
Техпорт03 18:50:01 100.02 +0.02 +0.02% 100 100 99.98 100.05 100.01 2 087 2 087 308 115
Титан-3 01 18:48:28 87.58 +0.27 +0.31% 87.31 88.86 87 88.86 87.19 531 75 549 48
Титан-3 02 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 18:50:01 92 −0.98 −1.05% 92.98 91.79 90.62 92.29 93.02 628 381 099 42
Титан-5 Б 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 16.05.2024 12:48:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 18:40:03 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 18:50:00 97.04 −0.31 −0.32% 97.35 98.31 96.12 98.31 96.92 67 64 938 23
ТМК БО-7 18:48:48 95.44 −0.06 −0.06% 95.5 95.53 94.98 95.89 95.65 172 164 511 37
ТМК ЗО2027 21:47:59 94.5289 −1.1111 −1.16% 95.64 94.5001 94.5001 96.8491 95.0055 14 1 210 201 12
ТойотаБ1P5 18:48:28 96.58 −0.3 −0.31% 96.88 96.46 96.01 96.86 96.51 167 161 166 33
ТомскАдм 7 18:50:00 97.81 +0.01 +0.01% 97.8 97.5 97.44 97.81 97.78 596 233 111 33
ТомскАдм 8 18:50:01 94 0 0% 94 94 94 94 94 2 1 128 1
ТомскОб 62 18:50:00 95.83 −1.2 −1.24% 97.03 97.56 95.83 97.56 96.53 22 5 309 10
Томскобл20 18:48:28 87.66 −0.29 −0.33% 87.95 87.96 87 88.05 87.25 2 110 1 472 808 55
ТП Кир 1P1 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 18:50:00 96.5 −0.01 −0.01% 96.51 96.44 96.3 97.24 96.48 2 937 708 427 64
ТрансМ БО1 18:48:28 98.72 +0.14 +0.14% 98.58 98.56 98.5 99.85 98.84 295 291 577 54
ТрансМ БО2 18:50:01 101.22 −0.16 −0.16% 101.38 101.46 100.82 101.53 101.23 1 703 1 723 920 298
ТрансмхПБ4 18:50:00 95.5 +0.29 +0.30% 95.21 95.27 95.27 95.5 95.47 119 113 609 18
ТрансмхПБ6 18:48:28 87.83 −0.11 −0.13% 87.94 87.59 87.58 88.08 87.66 13 11 396 5
ТрансмхПБ7 18:50:01 91.23 −0.24 −0.26% 91.47 91.88 91.02 91.88 91.21 193 176 033 49
ТрансФ1P01 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 18:50:00 99 +1.8 +1.85% 97.2 98.95 98.95 99 98.96 20 19 792 3
ТрансФ1P03 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 18:50:00 87.56 −0.37 −0.42% 87.93 87.71 87.56 87.86 87.65 131 114 821 30
ТрансФ1P05 18:40:02 99.01 0 0% 99.01 100.01 99.01 100.01 99.41 5 4 970 3
ТрансФ1P07 18:50:01 97.4 −0.23 −0.24% 97.63 97.8 97.4 97.85 97.47 1 320 1 286 596 123
ТрансФ1P08 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 18:50:01 N/A 101.07 N/A N/A N/A N/A 0 0 0
ТрансФБО29 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 18:40:02 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 15.05.2024 18:40:02 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 18:40:02 119 −31 −20.67% 150 92 92 119 105.5 2 2 110 2
ТрансФБО39 18:50:00 N/A 95.99 N/A N/A N/A N/A 0 0 0
ТрансФБО40 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 18:50:00 N/A 95 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 18:48:28 100.32 −0.27 −0.27% 100.59 100.14 99.92 100.5 100.13 352 352 468 55
ТрнфБО1P13 18:50:00 85.31 +0.01 +0.01% 85.3 86 84.9 86 85.42 30 25 626 17
ТрнфБО1P8 18:50:00 91.61 +0.01 +0.01% 91.6 92 91.5 92.09 91.61 26 225 24 023 977 55
Удмурт2016 18:50:00 92.9 0 0% 92.9 92.9 92.77 92.9 92.89 38 35 299 12
Ульоб34003 18:48:28 88.24 −0.11 −0.12% 88.35 88.35 87.81 88.35 88.19 353 93 396 55
Ульоб34004 18:48:28 88.69 −0.24 −0.27% 88.93 88.75 88.4 88.75 88.62 359 159 071 46
Ульоб34005 18:50:01 91.59 −0.25 −0.27% 91.84 92.07 91.36 92.07 91.72 70 64 202 48
Ульоб34006 18:50:01 99.25 +0.05 +0.05% 99.2 99 98.76 99.25 99.08 6 097 4 228 780 325
Ульоб34008 18:50:02 101.9 −0.34 −0.33% 102.24 102.29 101.65 102.29 101.89 8 571 8 732 647 258
Ульоб35002 18:50:00 87.65 −0.07 −0.08% 87.72 87.53 87.26 87.79 87.53 1 301 1 138 781 64
УльтраБО1 18:50:01 98.18 +0.62 +0.64% 97.56 98 97.52 98.18 97.92 248 242 833 45
УльтраБО2 18:50:01 100.13 −0.12 −0.12% 100.25 100.28 100.06 100.28 100.17 325 325 558 43
Ульян.об17 18:48:48 96.44 −0.15 −0.16% 96.59 96.12 96.12 97.47 96.59 121 46 748 28
Унител БО1 18:50:01 98.7 +0.1 +0.10% 98.6 98.73 98.5 98.79 98.58 314 309 542 53
УралСт1Р01 18:50:01 92.75 −0.42 −0.45% 93.17 93.27 92.6 93.49 92.76 4 543 4 214 010 77
УралСт1Р02 18:48:28 92.49 −0.48 −0.52% 92.97 92.48 92.06 93.18 92.6 3 675 3 403 128 684
УралСт1Р03 18:48:28 100.2 +0.6999 +0.70% 99.5001 98.0102 98.0102 101.1999 99.8557 25 312 837 24
УрКаПБО6P 18:50:00 93.58 −0.01 −0.01% 93.59 93.75 93.4 93.83 93.82 840 308 788 383 636 142
УрожайБО02 18:50:02 99.77 +0.27 +0.27% 99.5 99.77 99.77 99.88 99.83 512 511 143 26
УрожайБО03 18:50:02 102.13 −0.27 −0.26% 102.4 102.01 102 103.9 102.36 121 123 850 22
УрожайБО04 18:50:02 101 −0.25 −0.25% 101.25 101.25 100.5 101.28 100.86 26 666 26 896 397 805
ФабрФав1P1 18:50:01 99.12 +0.2 +0.20% 98.92 99.31 99.12 99.31 99.22 2 992 2
ФабрФавБО1 18:48:28 101.2 −0.19 −0.19% 101.39 101.47 101.1 101.67 101.34 551 558 384 53
ФАРМФРД БО 18:50:01 101 −0.3 −0.30% 101.3 101.36 100.88 101.85 101.18 1 294 1 309 269 199
Феррони01 18:48:15 102.53 +0.09 +0.09% 102.44 102.51 101.5 102.53 102.28 498 509 335 115
Феррони02 18:50:02 96.6 −1.2 −1.23% 97.8 97.53 95.01 98.09 96.09 2 216 1 703 412 194
Феррони1P1 18:50:02 89.98 −0.63 −0.70% 90.61 90.6 88.31 91 89.99 1 839 1 572 129 239
ФеррумБП1 18:48:28 100.02 +0.17 +0.17% 99.85 99.44 99.32 100.03 99.82 713 711 687 76
Финанс-М 1 07.02.2024 18:48:23 44 +7 +18.92% 37 26.38 26.38 44 35.19 2 704 2
ФИНСИСТ 01 18:50:01 92.07 −0.6 −0.65% 92.67 92.77 92.01 92.77 92.25 2 024 1 867 201 336
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 18:48:15 100.01 −0.4 −0.40% 100.41 100.28 99.5 100.4 100.04 2 310 1 478 941 132
Фордевинд2 18:48:15 93.11 −0.66 −0.70% 93.77 93.51 93.02 94.38 93.4 1 623 1 515 837 180
Фордевинд3 18:50:02 91.9 −0.69 −0.75% 92.59 92.67 91.62 92.68 92.03 1 848 1 700 712 237
Фордевинд4 18:48:44 93.61 −0.68 −0.72% 94.29 94.05 93 94.14 93.55 1 253 1 172 155 200
Фордевинд5 18:50:02 100.04 −0.01 −0.01% 100.05 100.08 100 100.09 100.03 8 441 8 443 494 328
ФосАгро П1 18:48:28 92.7 +0.83 +0.90% 91.87 92.61 91.65 93.05 92.54 1 811 1 675 934 173
ФосАЗО25-Д 22:00:11 98.6 −1.148 −1.15% 99.748 98.1884 98.0001 98.6002 98.5085 3 054 273 730 619 35
ФосАЗО28-Д 22:00:11 92.398 +0.09 +0.10% 92.308 88.2581 88.2581 92.398 88.9487 490 39 656 690 39
ФПК 1P-03 18:50:00 97.63 +0.12 +0.12% 97.51 97.35 97.18 97.64 97.42 64 62 350 29
ФПК 1P-05 18:50:00 97.65 −0.55 −0.56% 98.2 98.57 97.65 98.57 98.07 34 33 343 17
ФПК 1P-07 18:48:27 86.97 −0.94 −1.07% 87.91 86.75 86.75 86.97 86.86 2 1 737 2
ФСК РС Б2 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 18:50:00 96.69 −0.6 −0.62% 97.29 96.79 96.65 97.19 96.79 13 12 583 9
ФСК РС Б4 18:48:48 96.33 +0.11 +0.11% 96.22 95.48 95.47 96.33 95.93 21 20 145 16
ФСК РС Б5 18:50:01 89.87 −0.13 −0.14% 90 89.87 89.87 89.87 89.87 7 6 291 2
ФСК РС БО6 18:40:03 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 18:48:27 72 −0.73 −1.00% 72.73 72.37 71.61 72.69 72.04 190 136 881 43
ФСК РС1Р5 18:50:00 N/A 92.85 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 18:48:28 88.2 −0.5 −0.56% 88.7 88.52 88.2 88.52 88.35 3 590 3 171 829 20
ФСК РС-21 18:48:48 N/A 100.35 N/A N/A N/A N/A 0 0 0
ФСК РС-22 18:50:00 99.3 +0.89 +0.90% 98.41 99.3 99.3 99.3 99.3 27 26 811 3
ФСК РС-23 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 18:50:01 95.07 −0.23 −0.24% 95.3 95.55 94.98 95.65 95.2 1 354 1 288 957 144
ХабарКрай7 18:50:00 93.8 −0.04 −0.04% 93.84 93.99 92.76 93.99 93.3 40 22 392 15
ХайТэк 01 18:50:01 100.74 −0.25 −0.25% 100.99 101.19 100.73 101.2 100.95 407 410 871 58
ХайТэк 1P1 18:50:01 93.4 −0.03 −0.03% 93.43 93.37 93.11 94 93.44 1 232 1 151 168 215
ХимТэк 1Р1 18:50:01 95.72 +0.06 +0.06% 95.66 96.06 95.66 96.06 95.82 77 59 026 31
ХКФБанкБ04 18:50:01 85.15 −0.16 −0.19% 85.31 85.3 84.87 85.3 85.04 5 816 4 945 688 607
ХКФБанкБ06 18:50:00 98 +0.16 +0.16% 97.84 97.85 97.84 98 97.93 322 315 333 27
ХКФБанкБ07 18:50:01 100.01 0 0% 100.01 100.01 99.92 100.03 100 454 453 992 24
ХКФинБ1P7 18:50:01 98.02 −2.42 −2.41% 100.44 98.02 98.02 98.02 98.02 1 490 1
ХКФинБ1P8 18:50:01 97.71 +0.06 +0.06% 97.65 97.66 97.14 97.84 97.36 1 179 1 147 888 56
ХМАО 11 18:50:00 96.19 +0.09 +0.09% 96.1 97.52 95.25 97.52 96.04 286 27 467 67
ХРОМОС Б1 18:50:02 99.21 −0.07 −0.07% 99.28 99.38 99.09 99.38 99.24 703 697 641 93
ХэндрснБ01 18:50:01 97.51 +0.03 +0.03% 97.48 97.4 97.12 97.58 97.4 2 876 1 680 757 361
ЦентрИБ13 18:50:02 100.03 −3.2 −3.10% 103.23 144.38 100.03 144.38 122.21 2 2 444 2
ЦифрБро1П2 18:50:01 92.5 +0.5 +0.54% 92 91.2057 91.2057 92.5 92.609 2 167 149 2
ЦППК 1P-03 18:50:01 98.58 +0.1 +0.10% 98.48 98.55 98.5 98.75 98.64 929 916 399 71
ЦППК П1Б1 15.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 18:50:01 108.55 +1.43 +1.33% 107.12 106.05 105.78 108.75 108.26 403 349 029 60
ЦР БО-02 18:48:28 102.01 −0.19 −0.19% 102.2 103 101.28 103 101.94 249 228 457 30
ЦР БО-03 18:50:01 100.97 −0.03 −0.03% 101 100.87 100.45 100.99 100.72 700 705 066 105
Челяб35001 18:48:28 86.81 −0.35 −0.40% 87.16 87.69 86.81 87.7 87.36 14 9 785 8
Челяб35002 15.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 18:48:28 78.84 −0.11 −0.14% 78.95 79.27 78.53 79.27 78.89 152 119 907 34
ЧеркизБ1P5 18:50:01 93.35 +0.35 +0.38% 93 93.02 92.99 93.55 93.03 9 649 8 976 323 130
ЧеркизБ1P6 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 18:50:00 95.12 −0.25 −0.26% 95.37 95.48 94.53 95.9 95.13 189 179 799 64
ЧистПлан01 18:48:28 99.08 +0.18 +0.18% 98.9 99.17 98.72 99.18 98.96 191 189 015 52
ЧТПЗ 1P4 18:48:48 91.69 −0.18 −0.20% 91.87 90.56 90.56 91.69 91.49 13 11 894 4
ЧТПЗЗО2024 21:56:29 98.7 −0.3 −0.30% 99 99.1101 98.7 99.4999 98.8905 114 10 257 472 10
Шевченк1Р2 18:48:15 97.49 +0.04 +0.04% 97.45 97.48 97.4 97.66 97.45 98 95 505 36
Шевченк1Р3 18:48:15 87.35 −0.09 −0.10% 87.44 87.76 87.33 87.76 87.45 38 33 230 14
Шевченк1Р4 18:50:02 73.06 −0.66 −0.90% 73.72 74.05 73 74.05 73.27 224 164 135 47
ЭконЛиз1Р4 18:50:01 93.57 −0.36 −0.38% 93.93 94.37 93.02 94.37 93.66 397 371 849 74
ЭконЛиз1Р5 18:50:01 96.01 −0.19 −0.20% 96.2 96.29 96.01 96.29 96.1 129 123 969 40
ЭконЛиз1Р6 18:50:01 98.85 +0.07 +0.07% 98.78 98.78 98.29 98.85 98.53 601 592 185 118
ЭконЛиз1Р7 18:50:01 99.95 −0.11 −0.11% 100.06 99.02 99.01 100.01 99.62 1 446 1 440 495 339
Экспо1П01 18:50:01 97.45 −0.02 −0.02% 97.47 97.47 97.26 97.54 97.42 1 015 988 796 94
ЭлАп БО-01 18:48:28 99.19 +0.07 +0.07% 99.12 99.02 98.86 99.23 98.96 236 233 557 51
ЭлАп БО-02 18:48:28 99.93 −0.12 −0.12% 100.05 99.95 99.93 100 99.96 22 21 991 8
ЭлемЛиз1P4 18:40:04 N/A 104.01 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 17.05.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 18:50:01 99.4 −0.31 −0.31% 99.71 99.84 99.35 99.86 99.52 636 510 205 95
ЭлемЛиз1P7 18:48:28 99.8 −0.15 −0.15% 99.95 99.66 99.64 99.94 99.76 516 494 166 47
ЭлемЛиз1P8 18:50:02 99.56 −0.14 −0.14% 99.7 99.7 99.51 99.77 99.62 2 499 2 489 475 187
ЭЛРЕШ 1Р1 18:48:28 92.03 −0.37 −0.40% 92.4 92.07 91.5 92.39 91.92 386 354 801 46
ЭлщитСтБП2 18:50:00 94.3 +0.03 +0.03% 94.27 94.59 93.95 94.6 94.33 970 915 005 88
ЭНИКА 1Р01 18:50:00 97.01 +0.5 +0.52% 96.51 96.49 96.49 97.34 97.05 109 105 784 13
ЭНИКА 1Р02 18:50:01 95.62 +0.24 +0.25% 95.38 95.63 95.62 95.63 95.62 30 18 646 4
ЭНИКА 1Р03 18:48:28 95.88 +0.21 +0.22% 95.67 95.71 95.1 96.62 95.75 268 230 960 87
ЭНИКА 1Р04 18:50:01 96.06 −0.63 −0.65% 96.69 96.35 96.05 96.44 96.28 948 912 748 162
ЭталонФин1 18:50:01 94.49 −0.51 −0.54% 95 95.01 94 95.12 94.56 7 382 6 980 507 723
ЭталФинП03 18:50:01 90.7 −0.24 −0.26% 90.94 90.94 90.51 91.15 90.66 4 803 4 354 545 367
ЭТС 1Р04 18:50:01 95.25 +0.05 +0.05% 95.2 95.24 95 95.26 95.11 642 324 217 109
ЭТС 1Р05 18:50:01 100.07 −0.39 −0.39% 100.46 100.76 99.82 100.76 100.11 1 083 1 084 221 176
Эфферон01 18:48:28 90.27 −0.25 −0.28% 90.52 90.53 90 90.6 90.28 406 366 533 108
ЮАИЗ 1-002 18:48:27 98.58 −0.02 −0.02% 98.6 99.83 98.58 99.87 99.84 51 50 917 5
Ювелит 1P1 18:50:01 95.48 −0.77 −0.80% 96.25 95.97 94.3 96.45 95.44 2 369 2 261 080 356
ЮГК 1P1 18:50:01 99.5 −0.5404 −0.54% 100.0404 99.5 99.5 99.5 99.4427 2 25 025 1
ЮГК 1P2 18:48:28 99.93 +0.01 +0.01% 99.92 99 98.11 99.93 99.31 23 285 721 8
ЮГК 1P3 18:50:01 92.55 −0.23 −0.25% 92.78 92.79 92.3 92.85 92.65 958 887 587 130
ЮниМетр01 18:50:02 88.99 0 0% 88.99 88.99 87.11 88.99 88.19 144 126 999 47
ЮниСКап02К 18:40:03 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-10 об 18:50:00 95.77 −0.22 −0.23% 95.99 95.98 95.14 95.99 95.7 86 32 919 31
Якут-11 об 18:50:00 95.85 +0.13 +0.14% 95.72 95.85 95.85 95.87 95.85 16 6 134 5
Якут-12 об 18:48:27 93.7 −0.09 −0.10% 93.79 93.72 93.31 93.72 93.61 4 2 247 3
Якут-13 об 18:50:00 90.44 −0.01 −0.01% 90.45 90.45 89.92 90.45 90.33 7 4 426 6
Якут-35014 18:50:00 86.04 −0.53 −0.61% 86.57 89.87 85.34 89.87 86.01 14 7 225 11
Якут-35015 18:48:28 85.86 +0.29 +0.34% 85.57 85.49 85.49 85.86 85.62 22 15 069 9
ЯНАО2017-2 18:50:00 N/A 2 888.97 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 18:48:48 91.6 +0.02 +0.02% 91.58 90.95 90.95 91.6 91.58 243 194 724 9
ЯрОбл35016 18:48:48 94.33 +0.03 +0.03% 94.3 94.46 94.33 94.46 94.37 3 1 557 3
ЯрОбл35017 18:50:00 96.55 0 0% 96.55 96.25 96.25 96.55 96.47 5 1 929 4
ЯрОбл35018 18:48:28 86.35 −0.36 −0.42% 86.71 86.7 86.35 86.7 86.43 54 18 668 17
ЯТЭК 1P-2 18:50:01 94.96 +0.27 +0.29% 94.69 94.7 94.59 94.96 94.72 6 310 3 585 925 231
ЯТЭК 1P-3 18:50:01 99.29 −0.07 −0.07% 99.36 99.4 99.02 99.43 99.22 1 788 1 774 090 270
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.
