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
AGROFRGT01 27.03.2025 19:00:02 87.1 +0.36 +0.42% 86.74 86.66 86.66 87.75 86.95 271 235 646 71
ANTERRA-02 27.03.2025 19:00:02 87.07 +0.24 +0.28% 86.83 87.11 86.59 87.11 86.99 245 213 124 60
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
CTRLлиз1Р1 27.03.2025 19:00:02 81.78 −0.02 −0.02% 81.8 81.6 81.27 81.98 81.66 877 651 511 131
CTRLлиз1Р2 27.03.2025 19:00:02 82.09 −0.2 −0.24% 82.29 82.33 81.93 82.69 82.19 534 438 897 86
iMT_FREE01 27.03.2025 19:00:01 98.81 −0.19 −0.19% 99 99 98.39 99 98.89 534 528 086 79
iВУШ 1P1 27.03.2025 19:00:01 98.02 −0.23 −0.23% 98.25 98.26 97.2 98.26 97.84 9 674 9 464 953 708
iВУШ 1P2 27.03.2025 19:00:02 88.1 −0.13 −0.15% 88.23 88.63 87.7 88.63 88.07 2 853 2 512 755 289
iВУШ 1P3 27.03.2025 19:00:02 92.16 −0.18 −0.19% 92.34 92.31 91.6 92.53 92.01 2 019 1 857 731 117
iКарРус1P1 27.03.2025 19:00:01 97.78 −0.13 −0.13% 97.91 97.85 97.36 98.12 97.67 682 666 093 88
iКарРус1P2 27.03.2025 19:00:02 89.1 −0.04 −0.04% 89.14 89.27 88.45 89.5 89.11 10 466 9 325 901 575
iКарРус1P3 27.03.2025 19:00:02 84.19 −0.69 −0.81% 84.88 84.88 83.81 84.97 84.35 7 142 6 024 043 799
iКарРус1P4 27.03.2025 19:00:02 91.12 +0.12 +0.13% 91 91 90.71 91.24 91.09 5 866 5 343 130 222
iКарРус1P5 27.03.2025 19:00:02 102.24 +0.24 +0.24% 102 102 101.16 102.6 101.99 10 095 10 296 322 445
iПМЕДДМ1Р3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 27.03.2025 19:00:02 91.74 +0.27 +0.30% 91.47 91.58 91.49 92.02 91.65 667 611 277 121
iПозитивР1 27.03.2025 19:00:02 94.26 −0.44 −0.46% 94.7 94.78 94.25 94.78 94.38 8 489 8 011 978 383
iПозитивР2 27.03.2025 19:00:02 102.69 −0.19 −0.18% 102.88 103.09 101.92 103.09 102.55 3 043 3 120 492 307
iСелкт1Р2R 27.03.2025 19:00:01 93.96 +0.16 +0.17% 93.8 93.8 93.8 94.28 94.01 1 667 1 567 141 197
iСелкт1Р3R 27.03.2025 19:00:02 90.71 +0.11 +0.12% 90.6 90.59 90.33 91.18 90.91 5 600 5 091 167 371
iСелкт1Р4R 27.03.2025 19:00:02 95.62 +0.02 +0.02% 95.6 95.6 94.96 96.12 95.44 10 665 10 178 928 564
iСелктл1Р5 27.03.2025 19:00:02 101.96 −0.03 −0.03% 101.99 101.99 101.55 102.07 101.95 9 364 9 546 585 377
iУОМЗ Б-4 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 27.03.2025 19:00:02 N/A 90.99 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 27.03.2025 19:00:01 N/A 92.01 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 27.03.2025 19:00:01 N/A 98.88 N/A N/A N/A N/A 0 0 0
iХРОМОС Б1 27.03.2025 19:00:02 100.2 −0.1 −0.10% 100.3 100.34 100.15 100.34 100.21 3 679 3 686 548 169
Kviku1P1 27.03.2025 19:00:01 98.44 −0.41 −0.41% 98.85 98.98 98.41 98.98 98.81 19 4 693 8
MTRCSPR001 27.03.2025 19:00:02 99.71 −0.06 −0.06% 99.77 99.78 98.9 99.8 99.67 166 165 452 38
NSKATD-01 27.03.2025 19:00:02 94.89 −1.11 −1.16% 96 96.62 93.35 96.64 95.23 3 223 3 069 184 408
NSKATD-02 27.03.2025 19:00:02 105.62 −0.3 −0.28% 105.92 106.09 105.02 106.38 105.64 3 537 3 736 336 266
NSKATD-03 27.03.2025 19:00:02 99.67 +0.06 +0.06% 99.61 99.65 99.4 99.74 99.44 60 881 60 638 809 1 431
PLAZA BO01 27.03.2025 19:00:02 90.48 −0.11 −0.12% 90.59 90.59 90.09 91.2 90.53 468 423 665 143
PLAZABO-02 27.03.2025 19:00:02 88.69 +0.32 +0.36% 88.37 88.34 88.34 90.56 88.98 126 112 112 39
PolyusZL1 27.03.2025 19:00:02 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 27.03.2025 23:49:59 99.802 +4.202 +4.40% 95.6 99.802 99.802 99.802 99.802 1 9 182 073 1
RUS-26 27.03.2025 23:49:59 N/A 100 N/A N/A N/A N/A 0 0 0
RUS-27 27.03.2025 23:49:59 N/A 97.5 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 27.03.2025 23:49:59 N/A 80 N/A N/A N/A N/A 0 0 0
RUS-28 27.03.2025 23:49:59 118.089 +0.109 +0.09% 117.98 117.8101 117.1001 118.4999 117.6061 187 18 518 975 57
RUS-29 27.03.2025 23:49:59 N/A 85 N/A N/A N/A N/A 0 0 0
RUS-30 27.03.2025 23:49:59 101.9821 −0.0178 −0.02% 101.9999 108.6999 100 108.6999 100.6782 40 000 186 511 12
RUS-32 EUR 27.03.2025 23:49:59 N/A 67 N/A N/A N/A N/A 0 0 0
RUS-35 27.03.2025 23:49:59 N/A 89.5 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 27.03.2025 23:49:59 N/A 55 N/A N/A N/A N/A 0 0 0
RUS-42 27.03.2025 23:49:59 N/A 70 N/A N/A N/A N/A 0 0 0
RUS-43 27.03.2025 23:49:59 N/A 89 N/A N/A N/A N/A 0 0 0
RUS-47 27.03.2025 23:49:59 N/A 75.005 N/A N/A N/A N/A 0 0 0
R-Vision 1 27.03.2025 19:00:02 93.97 −0.15 −0.16% 94.12 94.13 93.87 94.13 93.94 385 361 680 22
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 27.03.2025 19:00:02 87.91 +0.96 +1.10% 86.95 87.42 87 88.76 88.02 2 099 15 014 046 172
SELGOLD002 27.03.2025 19:00:02 87.73 +0.93 +1.07% 86.8 87.19 87.19 88.3 87.72 785 5 595 838 147
SELGOLD003 27.03.2025 19:00:02 86.38 −0.12 −0.14% 86.5 88.39 86.38 88.39 87.34 849 6 025 905 195
SELSILV01 27.03.2025 19:00:02 119.09 +1.59 +1.35% 117.5 123.86 118.57 123.86 118.99 88 93 683 9
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
sАтомэнп01 27.03.2025 19:00:01 88.8 −0.09 −0.10% 88.89 88.79 87.97 88.99 88.58 81 71 750 32
sАтомэнп02 27.03.2025 19:00:01 93.83 −0.41 −0.44% 94.24 93.42 93.24 93.84 93.46 450 420 551 111
sВЭБ2P-33 27.03.2025 19:00:01 85.83 −0.43 −0.50% 86.26 86.59 85.22 86.59 85.56 7 972 6 817 404 129
sВЭБP-39 27.03.2025 19:00:02 93.49 +0.31 +0.33% 93.18 93.27 93.07 93.49 93.27 199 185 419 23
sГПБ005P1P 27.03.2025 19:00:02 92.19 +0.06 +0.07% 92.13 92.11 91.8 92.57 91.99 625 574 958 38
sЕвТран2P1 27.03.2025 19:00:02 81.93 −1.09 −1.31% 83.02 82.88 80.35 83.48 82.16 4 549 3 737 660 350
sЕвТрнс2P2 27.03.2025 19:00:02 82.17 −0.53 −0.64% 82.7 83.03 81.9 83.48 82.44 2 808 2 314 944 312
sИАДОМ1P19 27.03.2025 19:00:01 N/A 96.26 N/A N/A N/A N/A 0 0 0
sИАДОМ1P26 27.03.2025 19:00:01 N/A 95.38 N/A N/A N/A N/A 0 0 0
sИАДОМ1P37 27.03.2025 19:00:02 96 −5 −4.95% 101 127.68 96 127.68 96.19 522 425 049 28
sКапиталР1 27.03.2025 19:00:01 85.91 −0.09 −0.10% 86 86.58 85.66 86.58 86.09 127 109 330 33
sЛЕГЕНД2P1 27.03.2025 19:00:02 86.17 −0.03 −0.03% 86.2 86.27 86.17 86.27 86.26 38 32 779 3
sМГор74-об 27.03.2025 19:00:01 76.89 −1.56 −1.99% 78.45 78.47 76.75 78.62 77.44 3 167 2 452 665 225
sМЕТАЛИ1P9 27.03.2025 19:00:02 100.94 −0.05 −0.05% 100.99 100.6 100.51 100.97 100.82 1 158 1 167 552 98
sРостл1P6R 27.03.2025 19:00:01 95.62 +0.17 +0.18% 95.45 95.66 95.62 96.4 95.98 54 51 827 16
sРуСол клА 27.03.2025 19:00:01 95.15 +4.15 +4.56% 91 91 91 95.15 93.77 3 1 666 3
sРуСол клБ 27.03.2025 19:00:01 83.77 −0.22 −0.26% 83.99 83.52 83.32 83.99 83.49 59 31 905 24
sРуСол клВ 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ10 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ11 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
sСОПФДОМ3 27.03.2025 19:00:01 93.71 +0.09 +0.10% 93.62 93.91 93.67 93.99 93.71 281 263 312 18
sСОПФДОМ4 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ5 27.03.2025 19:00:02 89.01 −0.43 −0.48% 89.44 89.47 89.01 89.47 89.02 218 194 073 12
sСОПФДОМ6 27.03.2025 19:00:02 96.26 −0.01 −0.01% 96.27 96.83 96.03 96.85 96.64 29 28 025 7
sСОПФДОМ8 27.03.2025 19:00:02 94.62 −0.68 −0.71% 95.3 94.64 94.61 94.64 94.62 13 12 301 10
sСОПФДОМ9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз01 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз02 27.03.2025 19:00:01 92.43 −0.45 −0.48% 92.88 91.9 91.9 93.18 92.44 168 61 032 21
sСТМ 1P2 27.03.2025 19:00:01 85 +0.09 +0.11% 84.91 84.92 84.87 85.6 85.04 1 110 943 951 170
sТбанк3P1 27.03.2025 19:00:02 92.13 +0.5 +0.55% 91.63 91.62 91.61 92.13 91.85 46 42 252 19
sТКК кл.А1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А4 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.Б 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
VEB FIN-25 27.03.2025 19:00:02 98.0007 +0.0105 +0.01% 97.9902 98.0007 98.0007 98.0007 98.0007 2 165 046 1
А101 1P01 27.03.2025 19:00:02 96 −0.11 −0.11% 96.11 96.98 95 96.98 95.63 974 931 459 207
АБЗ-1 1Р03 27.03.2025 19:00:02 94.03 0 0% 94.03 94.02 93.49 94.05 93.78 2 672 1 678 956 118
АБЗ-1 1Р04 27.03.2025 19:00:02 92.2 −0.31 −0.34% 92.51 92.49 91.5 92.49 92.08 3 072 2 361 840 208
АБЗ-1 1Р05 27.03.2025 19:00:02 87.79 −0.23 −0.26% 88.02 88.08 87.68 88.38 87.89 3 128 2 749 209 371
АБЗ-1 2Р01 27.03.2025 19:00:02 91.52 −0.03 −0.03% 91.55 91.54 91.31 91.58 91.42 767 701 174 84
АБЗ-1 2Р02 27.03.2025 19:00:02 100.02 −0.03 −0.03% 100.05 100.05 100.01 100.07 100.04 694 694 291 44
АВТОБФ БП3 27.03.2025 19:00:01 85.41 −0.03 −0.04% 85.44 85.86 85.41 86.3 85.83 67 57 509 13
АВТОБФ БП4 27.03.2025 19:00:02 96.6 −0.47 −0.48% 97.07 96.15 96.15 96.72 96.31 22 21 188 7
АВТОБФ БП5 27.03.2025 19:00:02 N/A 95.56 N/A N/A N/A N/A 0 0 0
АВТОБФ БП6 27.03.2025 19:00:02 96.15 +1.01 +1.06% 95.14 95.15 95.15 96.15 95.63 29 27 733 12
АВТОДОМ1Р2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 03 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 04 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 27.03.2025 19:00:01 97.53 +0.59 +0.61% 96.94 96.25 96.05 97.9 97.31 37 24 122 17
Автодор2Р5 27.03.2025 19:00:01 97.22 +0.03 +0.03% 97.19 97.33 97.22 97.4 97.27 86 62 740 25
Автодор3Р1 27.03.2025 19:00:01 90.83 −0.16 −0.18% 90.99 91.86 90.8 91.86 90.99 11 115 8 697 618 118
Автодор3Р2 27.03.2025 19:00:01 84.75 −1 −1.17% 85.75 84.85 83.01 86.2 84.34 2 880 2 429 072 267
Автодор3Р3 27.03.2025 19:00:02 92.25 +0.09 +0.10% 92.16 92.1 91.78 92.96 92.37 593 547 741 73
Автодор4Р1 27.03.2025 19:00:01 86.98 +0.98 +1.14% 86 86.42 86.39 88.1 87.16 752 655 449 90
Автодор4Р4 27.03.2025 19:00:02 88.22 −0.34 −0.38% 88.56 88.59 87.17 89.13 88.48 4 311 3 814 283 156
Автодор5Р1 27.03.2025 19:00:02 89.03 −0.37 −0.41% 89.4 88.72 88.72 90.16 89.1 1 714 1 221 767 113
Автодор5Р2 25.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 27.03.2025 19:00:02 91.27 −0.14 −0.15% 91.41 91.43 91.21 91.7 91.34 199 181 773 49
Автодор5Р4 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Автом01CNY 27.03.2025 19:00:02 99.6002 −0.2451 −0.25% 99.8453 100 99.6001 100.4998 99.9649 1 041 1 199 072 135
АгроUSD1P1 27.03.2025 19:00:02 100.2992 +0.2991 +0.30% 100.0001 100.1993 100 100.69 100.1431 3 381 2 851 095 156
Агродом01 27.03.2025 19:00:02 85.3 −1.08 −1.25% 86.38 84.23 82.81 85.38 83.94 1 125 944 379 124
Агродом02 27.03.2025 19:00:02 100 −0.17 −0.17% 100.17 100.12 100 100.18 100.02 469 469 116 59
АГТК БО-01 27.03.2025 19:00:02 89.45 −1.1 −1.21% 90.55 90.37 89.45 90.37 90.18 117 105 511 36
АГТК БО-02 27.03.2025 19:00:02 80.35 +0.79 +0.99% 79.56 79.8 79.8 81.51 80.26 372 298 559 49
АГТК БО-03 27.03.2025 19:00:02 91.83 −0.46 −0.50% 92.29 92.2 91.62 92.29 91.92 229 210 501 75
АГТК БО-04 27.03.2025 19:00:02 86.07 −1.23 −1.41% 87.3 87.98 85.1 87.98 86.36 211 182 212 53
АГТК БО-05 27.03.2025 19:00:02 87.15 −0.32 −0.37% 87.47 86.51 86 87.75 86.78 220 190 923 62
АЗБУКАВКП1 27.03.2025 19:00:01 98.05 −0.16 −0.16% 98.21 98.1 97.86 98.18 98.04 322 315 689 52
АЗБУКАВКП2 27.03.2025 19:00:02 99 −0.21 −0.21% 99.21 98.64 98.22 99 98.91 474 468 836 54
АЗБУКАВКП3 27.03.2025 19:00:02 97.09 +0.5 +0.52% 96.59 96.6 96.6 97.6 96.96 2 479 2 403 633 78
АЙГЕНИС-01 27.03.2025 19:00:02 97.08 +0.08 +0.08% 97 96.4 96.39 97.08 96.81 69 66 802 16
АйДиКол1P1 27.03.2025 19:00:02 100.8 −0.36 −0.36% 101.16 101.47 100.68 101.5 101.01 8 309 8 392 883 493
АйДиКол1Р2 27.03.2025 19:00:02 96.65 −0.4 −0.41% 97.05 97.04 95.92 97.68 96.65 829 801 242 105
АйДиКоле03 27.03.2025 19:00:02 89.05 −0.39 −0.44% 89.44 88.64 88.5 89.82 89 224 199 366 39
АйДиКоле04 27.03.2025 19:00:02 87.59 −0.35 −0.40% 87.94 87.84 87.59 87.84 87.62 19 16 647 8
АйДиКоле05 27.03.2025 19:00:02 N/A 100.39 N/A N/A N/A N/A 0 0 0
АйДиКоле06 27.03.2025 19:00:02 89.25 +0.25 +0.28% 89 89.83 88.81 89.83 89.06 1 560 1 389 351 113
АйДиКоле07 27.03.2025 19:00:02 92.28 +0.64 +0.70% 91.64 91.79 91.64 92.31 91.96 66 60 695 29
АИЖК14-2А3 12.02.2025 19:00:12 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP2 27.03.2025 19:00:02 92.84 +0.27 +0.29% 92.57 92.67 92.11 92.84 92.45 421 389 225 31
АквилонЛP3 27.03.2025 19:00:02 93.11 −0.14 −0.15% 93.25 92.4 92.4 95.35 93.87 208 132 771 35
Акрон Б1P1 27.03.2025 19:00:01 80.05 −4.58 −5.41% 84.63 84.63 80.05 84.65 84.29 13 10 958 3
Акрон Б1P2 27.03.2025 19:00:01 N/A 80.45 N/A N/A N/A N/A 0 0 0
Акрон Б1P4 27.03.2025 19:00:02 99.0297 −0.4755 −0.48% 99.5052 100.669 98.94 100.669 100.1946 344 3 960 638 99
Акрон Б1P5 27.03.2025 19:00:02 98.41 −0.03 −0.03% 98.44 98.43 98.01 98.57 98.38 1 188 1 168 760 188
Акрон Б1P6 27.03.2025 19:00:02 101.29 −0.08 −0.08% 101.37 101.45 101.02 101.46 101.21 6 258 6 333 572 194
Акрон Б1P7 27.03.2025 19:00:02 101.9 −0.668 −0.65% 102.568 102.5658 101.8962 102.78 102.2882 1 227 14 461 610 197
АЛРОCЗ027Д 27.03.2025 23:49:59 93.9926 +2.9926 +3.29% 91 91.9936 90.4995 93.9926 90.7371 115 8 786 752 16
АЛРОСА Б03 27.03.2025 19:00:01 98.94 −0.21 −0.21% 99.15 98.25 98.21 98.96 98.58 25 24 646 20
АЛРОСА Б04 27.03.2025 19:00:01 100.25 +0.55 +0.55% 99.7 99.7 99 101 99.73 30 29 919 8
АЛРОСА Б05 27.03.2025 19:00:01 98.38 +0.08 +0.08% 98.3 98.37 98.29 98.38 98.3 134 131 728 15
АЛРОСА Б06 27.03.2025 19:00:01 98.5 0 0% 98.5 98.71 97.99 98.99 98.11 221 216 824 23
АЛРОСА Б07 27.03.2025 19:00:01 98.22 +0.04 +0.04% 98.18 98.2 97.99 98.46 98.05 472 462 817 35
АЛРОСА1Р1 27.03.2025 19:00:02 97.38 −0.27 −0.28% 97.65 97.7 96.5 98.01 97.37 6 962 6 778 626 360
АЛРОСА1Р2 27.03.2025 19:00:02 99.14 +0.05 +0.05% 99.09 99.11 99 99.25 99.17 13 734 13 606 943 226
Альта 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 27.03.2025 19:00:01 101.76 +0.68 +0.67% 101.08 101.76 101.1 101.78 101.74 69 70 197 10
АЛЬФА БО40 27.03.2025 19:00:01 90.97 −0.39 −0.43% 91.36 91.61 90.97 91.61 91.34 44 40 190 18
АЛЬФАБ ЗО2 27.03.2025 23:49:59 96.1 +0.4 +0.42% 95.7 96.11 95.57 97.91 95.98 21 2 015 590 18
АЛЬФАБ1Р04 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р10 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р14 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р15 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р16 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р17 27.03.2025 19:00:02 N/A 55 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р18 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р19 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р20 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 27.03.2025 19:00:02 N/A 101 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р22 27.03.2025 19:00:02 99.74 +0.02 +0.02% 99.72 99.77 99.61 99.84 99.63 12 466 12 420 145 155
АЛЬФАБ2Р23 27.03.2025 19:00:02 93.58 −0.15 −0.16% 93.73 93.59 93.01 94.17 93.34 1 588 1 482 313 121
АЛЬФАБ2Р24 27.03.2025 19:00:02 93 +0.16 +0.17% 92.84 93.08 92.74 93.14 93.01 548 509 708 54
АЛЬФАБ2Р25 27.03.2025 19:00:02 93.2 +0.21 +0.23% 92.99 92.85 92.82 93.38 93.18 3 740 3 484 769 50
АЛЬФАБ2Р26 27.03.2025 19:00:02 94.37 −0.03 −0.03% 94.4 94.58 93.71 94.58 94.24 361 340 204 70
АЛЬФАБ2Р29 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-15 27.03.2025 19:00:01 N/A 101.79 N/A N/A N/A N/A 0 0 0
АльфаБО-18 27.03.2025 19:00:01 101.75 −0.12 −0.12% 101.87 101.44 101.08 101.91 101.35 59 063 59 862 385 116
АльфаБО-21 27.03.2025 19:00:01 94.51 −0.01 −0.01% 94.52 96.44 91 96.44 93.78 126 118 162 43
АЛЬФА-БС01 27.03.2025 19:00:01 N/A 76 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 27.03.2025 19:00:02 84.16 −0.07 −0.08% 84.23 84.96 84 84.96 84.24 607 511 330 64
АЛЬФАЗО350 27.03.2025 23:49:59 80.4 −0.4 −0.50% 80.8 80.9837 80.4 81 80.6634 7 475 467 6
АЛЬФАЗО850 27.03.2025 23:49:59 94 −0.3071 −0.33% 94.3071 94.306 94 94.3062 94.0076 81 6 411 998 7
АльфаЛБ02 27.03.2025 19:00:02 100.93 +0.33 +0.33% 100.6 101.5 100.01 101.5 100.64 184 185 175 51
АЛЬЯНС 1P1 27.03.2025 19:00:02 87 +0.07 +0.08% 86.93 86.93 86.62 87.05 86.86 353 306 630 71
АЛЬЯНС 1P2 27.03.2025 19:00:02 80.59 −0.6 −0.74% 81.19 80.34 80.34 80.59 80.38 12 9 645 5
АЛЬЯНС 1P3 27.03.2025 19:00:02 87.05 −0.12 −0.14% 87.17 86.98 86.95 87.68 87.03 328 285 469 48
АЛЬЯНС 1P4 27.03.2025 19:00:02 80.92 +0.06 +0.07% 80.86 81.4 80.65 81.74 81.03 906 734 146 174
АЛЬЯНС 1P5 27.03.2025 19:00:02 83.12 +0.51 +0.62% 82.61 86.09 82.6 86.09 83.52 77 64 310 24
АЛЬЯНС 1P6 27.03.2025 19:00:02 85.84 −0.04 −0.05% 85.88 85.87 85.39 86.09 85.74 1 333 1 142 969 131
АЛЬЯНС 1P7 27.03.2025 19:00:02 95.28 +0.03 +0.03% 95.25 95.24 95.1 95.3 95.23 220 209 498 43
Амур 24001 27.03.2025 19:00:02 103.98 +0.09 +0.09% 103.89 103.41 103.4 104.3 104.03 2 085 2 169 044 101
АНТЕРРА-03 27.03.2025 19:00:02 100.08 +0.08 +0.08% 100 100.16 99.95 100.19 100.06 1 316 1 316 814 131
АПРИ 05 27.03.2025 19:00:01 93.88 +0.15 +0.16% 93.73 93.82 93.79 94 93.92 389 182 670 35
АПРИ 2Р1 27.03.2025 19:00:01 97.75 −0.19 −0.19% 97.94 98 97.72 98 97.87 660 645 967 91
АПРИ 2Р2 27.03.2025 19:00:02 97.69 +0.66 +0.68% 97.03 96.99 96.92 97.78 97.3 4 849 4 718 108 261
АПРИ 2Р3 27.03.2025 19:00:02 93.48 −0.18 −0.19% 93.66 93.66 93.3 93.83 93.65 1 263 1 182 784 139
АПРИ 2Р4 27.03.2025 19:00:02 100.65 −0.3 −0.30% 100.95 101 100.45 101.1 100.74 3 250 3 274 076 203
АПРИ 2Р5 27.03.2025 19:00:02 100.04 −0.06 −0.06% 100.1 100.1 99.98 100.1 100.02 167 167 031 40
АПРИ 2Р6 27.03.2025 19:00:02 98.32 −0.18 −0.18% 98.5 98.48 96.3 98.48 97.29 214 208 198 26
АПРИ 2Р7 27.03.2025 19:00:02 100.36 −0.03 −0.03% 100.39 100.42 100.06 100.42 100.35 745 747 613 107
АПРИ 2Р8 27.03.2025 19:00:02 103.45 −0.8 −0.77% 104.25 104.3 103.2 104.3 103.68 6 239 6 468 525 660
АПРИ 2Р9 27.03.2025 19:00:02 100.17 +0.04 +0.04% 100.13 100.13 100.05 100.2 100.12 15 871 15 890 739 549
АПРИ БП5 27.03.2025 19:00:01 98.94 −0.14 −0.14% 99.08 99.05 98.94 99.22 99.03 981 485 732 110
Апт36,61P1 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
Апт36,62P1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 27.03.2025 19:00:01 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 27.03.2025 19:00:01 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 27.03.2025 19:00:01 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 27.03.2025 19:00:02 94.02 −0.03 −0.03% 94.05 93.66 93.45 94.07 93.71 490 275 521 44
АРЕНЗА1Р02 27.03.2025 19:00:02 88.6 −2.01 −2.22% 90.61 90.18 87 90.62 88.98 2 420 1 507 352 150
АРЕНЗА1Р03 27.03.2025 19:00:02 92.25 −0.31 −0.33% 92.56 92.9 92.25 92.9 92.31 160 147 699 30
АРЕНЗА1Р04 27.03.2025 19:00:02 89.94 −0.74 −0.82% 90.68 89.99 89 90.74 89.45 588 525 983 111
АРЕНЗА1Р05 27.03.2025 19:00:02 95.59 +0.99 +1.05% 94.6 95.38 94.52 95.92 95.32 98 93 415 18
АРЕНЗА1Р06 27.03.2025 19:00:02 96.44 −0.08 −0.08% 96.52 96.17 96.12 96.44 96.34 12 11 561 4
АрлифтБО01 27.03.2025 19:00:02 96.66 +0.33 +0.34% 96.33 96.09 96.02 96.76 96.16 170 163 475 18
Артгн БО01 27.03.2025 19:00:01 85.61 −0.38 −0.44% 85.99 85.49 84.84 85.84 85.33 190 162 133 47
Асача 1P1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
АСВ 1Р01 27.03.2025 19:00:02 86.39 −0.32 −0.37% 86.71 85.8 85.79 86.43 86.27 384 331 284 27
АСВ 1Р02 27.03.2025 19:00:02 88.3 −0.12 −0.14% 88.42 88.31 88.12 88.58 88.3 131 115 678 32
АСВ 1Р03 27.03.2025 19:00:02 99.69 +0.29 +0.29% 99.4 99.4 99.4 99.69 99.65 7 6 975 4
АСпэйс 1Р1 27.03.2025 19:00:02 86.6 0 0% 86.6 86.6 86.3 86.79 86.53 372 321 908 77
АСпэйс 1Р2 27.03.2025 19:00:02 105.69 −0.25 −0.24% 105.94 105.94 104.72 105.94 105.5 899 948 420 91
АСПЭКДом02 27.03.2025 19:00:02 95.98 −0.01 −0.01% 95.99 95.98 95.7 96 95.9 191 183 178 26
АТОМ БП01 27.03.2025 19:00:01 89.46 −0.33 −0.37% 89.79 89.48 89.46 89.53 89.48 24 21 475 10
Атомэнп04 27.03.2025 19:00:02 100.41 −0.08 −0.08% 100.49 100.49 100.24 100.65 100.44 3 104 3 117 611 189
Атомэнпр03 27.03.2025 19:00:02 98.51 −0.13 −0.13% 98.64 98.64 98.35 98.64 98.48 687 676 530 77
АФАНСБО-01 27.03.2025 19:00:02 95.9 −0.12 −0.12% 96.02 96.08 95.56 96.08 95.74 58 55 531 27
АФБАНК1Р10 27.03.2025 19:00:01 93.39 −0.21 −0.22% 93.6 93.69 92.88 93.7 93.31 994 927 524 71
АФБАНК1Р11 27.03.2025 19:00:02 93.9 +0.1 +0.11% 93.8 93.8 92.9 93.95 93.76 14 305 13 412 022 466
АФБАНК1Р12 27.03.2025 19:00:02 92 0 0% 92 92 90.95 92.14 91.78 34 414 31 583 808 237
АФБАНК1Р13 27.03.2025 19:00:02 93.16 −0.22 −0.24% 93.38 93.86 92.32 94.04 93.16 998 929 705 122
АФБАНК1Р14 27.03.2025 19:00:02 104.03 −1.72 −1.63% 105.75 105.8 104 105.8 104.74 7 028 7 361 059 370
Аэрофл БО1 27.03.2025 19:00:01 88.24 −0.16 −0.18% 88.4 88.4 88.05 88.5 88.26 14 117 12 459 555 371
Аэрфью2Р02 27.03.2025 19:00:02 91.4 +0.27 +0.30% 91.13 90.74 90.74 91.47 91.26 1 348 1 230 161 147
Аэрфью2Р03 27.03.2025 19:00:02 87.59 +0.03 +0.03% 87.56 87.3 87.19 87.59 87.47 2 981 2 607 629 84
Аэрфью2Р04 27.03.2025 19:00:02 100.83 −0.17 −0.17% 101 101.11 100.3 101.35 100.73 29 183 29 397 118 747
Байсэл 1Р1 27.03.2025 19:00:02 93.3 +0.2 +0.21% 93.1 93.04 93 93.46 93.29 721 672 602 66
Байсэл 1Р2 27.03.2025 19:00:02 99.62 −0.07 −0.07% 99.69 99.7 99.61 99.7 99.64 135 134 514 23
БалтЛизБП6 27.03.2025 19:00:01 95.5 −0.63 −0.66% 96.13 96 95.12 96.11 95.44 4 948 1 605 634 210
БалтЛизБП7 27.03.2025 19:00:02 94.15 +0.15 +0.16% 94 93.58 93.49 94.44 94.11 416 262 309 44
БалтЛизБП8 27.03.2025 19:00:02 96.83 −0.12 −0.12% 96.95 96.94 96.78 96.94 96.81 3 923 3 797 843 178
БалтЛизБП9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 27.03.2025 19:00:02 90.1 −0.11 −0.12% 90.21 90.21 89.66 90.33 89.98 4 549 4 092 642 350
БалтЛизП11 27.03.2025 19:00:02 89.45 −0.23 −0.26% 89.68 89.68 89.26 89.83 89.62 4 474 4 009 767 401
БалтЛизП12 27.03.2025 19:00:02 91.61 +0.86 +0.95% 90.75 90.78 89.74 92.75 91.15 7 054 6 429 754 496
БалтЛизП13 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП14 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП15 27.03.2025 19:00:02 101.79 −0.1 −0.10% 101.89 101.89 101.13 101.89 101.79 23 611 24 032 701 796
Баррель01 27.03.2025 19:00:02 96.39 −0.12 −0.12% 96.51 96.49 96 96.66 96.26 397 382 165 71
Башкорт20 27.03.2025 19:00:01 95.77 −0.42 −0.44% 96.19 96.6 95.15 96.6 96.13 24 9 228 18
Башкорт21 27.03.2025 19:00:01 91.39 +0.02 +0.02% 91.37 91.16 89.15 91.41 90.62 85 53 919 29
Башкорт23 27.03.2025 19:00:02 90.92 +0.14 +0.15% 90.78 90.39 90.39 91.09 91.01 1 385 1 260 468 60
Башкорт24 27.03.2025 19:00:02 109.98 −0.82 −0.74% 110.8 110.61 109.8 110.61 110.17 555 611 427 92
БашнфтБО10 26.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 27.03.2025 19:00:01 N/A 105.01 N/A N/A N/A N/A 0 0 0
БашнфтБО4 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО7 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 27.03.2025 19:00:01 99.11 −0.01 −0.01% 99.12 99.15 98.86 99.16 99.02 47 46 538 18
БашнфтБО9 27.03.2025 19:00:01 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 27.03.2025 19:00:02 84 +0.02 +0.02% 83.98 84.39 84 84.4 84.3 194 163 552 28
БДеньг-2P3 27.03.2025 19:00:02 79.25 −0.05 −0.06% 79.3 79.4 79.13 79.48 79.3 162 128 467 28
БДеньг-2P4 27.03.2025 19:00:02 102.2 −0.36 −0.35% 102.56 102.56 102.01 102.72 102.41 917 939 106 88
БДеньг-2P5 27.03.2025 19:00:02 99.91 −0.13 −0.13% 100.04 100.04 99.8 100.04 99.98 439 438 923 107
БДеньг-2P6 27.03.2025 19:00:02 90.31 +0.11 +0.12% 90.2 90.19 89.9 90.5 90.2 589 531 284 74
БДеньг-2P7 27.03.2025 19:00:02 97.54 +0.11 +0.11% 97.43 97.37 97.37 97.55 97.46 105 102 329 24
БДеньг-2P8 27.03.2025 19:00:02 100.05 0 0% 100.05 100.02 100.02 100.07 100.05 2 273 2 274 068 91
БДеньги-03 27.03.2025 19:00:01 99.63 −0.37 −0.37% 100 99.89 99.6 100.03 99.72 418 416 812 45
БДеньг-Ю01 27.03.2025 19:00:01 N/A 99 N/A N/A N/A 99.2691 0 0 0
Беларусь07 27.03.2025 19:00:01 98.65 +0.18 +0.18% 98.47 98.52 98.52 98.71 98.59 3 174 3 129 238 228
БелОб34014 27.03.2025 19:00:01 98.25 −0.15 −0.15% 98.4 98.46 98.2 98.53 98.3 264 90 826 24
БелОб34015 27.03.2025 19:00:01 97.9 0 0% 97.9 97.9 97.52 97.9 97.78 40 13 689 16
БелОб34016 27.03.2025 19:00:01 94.18 +0.22 +0.23% 93.96 93.96 93.75 94.49 94.31 702 39 722 92
БИАНКА-01 27.03.2025 19:00:02 89.05 −0.88 −0.98% 89.93 90.38 88.06 90.48 89.37 1 746 1 560 427 211
БИАНКА-02 27.03.2025 19:00:02 98.3 −0.68 −0.69% 98.98 98.98 98.27 99 98.63 4 719 4 654 568 397
БИЗНЕС01 27.03.2025 19:00:02 87.8 +0.01 +0.01% 87.79 87.78 87.52 87.99 87.75 712 624 804 108
БинФарм1P1 27.03.2025 19:00:01 100.77 +0.08 +0.08% 100.69 100.69 100.24 100.9 100.56 131 131 732 40
БинФарм1P2 27.03.2025 19:00:01 99.69 −0.29 −0.29% 99.98 99.68 99.64 99.78 99.71 47 46 862 17
БинФарм1P3 27.03.2025 19:00:02 93.14 −0.54 −0.58% 93.68 93.89 92.85 93.89 93.23 5 297 4 938 537 178
БинФарм1P4 27.03.2025 19:00:02 103.76 −0.14 −0.13% 103.9 103.9 103.54 104.07 103.97 29 964 31 154 624 508
БинФарм1P5 27.03.2025 19:00:02 101.07 −0.11 −0.11% 101.18 101.49 100.6 101.49 101.03 17 107 17 282 663 503
БКСБ1Р-02 27.03.2025 19:00:01 N/A 93.7 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 27.03.2025 19:00:01 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БМБанкБ02 27.03.2025 19:00:01 N/A 93.6 N/A N/A N/A N/A 0 0 0
БМБанкБ03 27.03.2025 19:00:01 N/A 93.01 N/A N/A N/A N/A 0 0 0
БМБанкИОП2 27.03.2025 19:00:01 77.54 +7.05 +10.00% 70.49 77.54 77.54 77.54 77.54 1 775 1
БМБанкП07 27.03.2025 19:00:01 84.47 −0.24 −0.28% 84.71 84.69 84.46 84.69 84.51 12 10 141 6
БМБанкП08 27.03.2025 19:00:01 77.29 −0.01 −0.01% 77.3 77.35 76.61 77.35 76.92 18 13 846 5
БМБанкСО6 27.03.2025 19:00:01 72 −2.51 −3.37% 74.51 74.29 61.34 77.15 63.45 2 125 1 348 317 44
БНТЛ 1Р2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 27.03.2025 19:00:02 71.07 −1.04 −1.44% 72.11 72.11 70.6 72.8 71.28 9 706 6 918 031 479
БорецК1Р02 27.03.2025 19:00:02 74.04 +0.02 +0.03% 74.02 76.98 74 76.98 74.54 2 765 2 060 983 144
БорецКЗО26 27.03.2025 23:49:59 73.2555 −0.3445 −0.47% 73.6 73.5001 70.105 75.291 73.5101 378 23 406 796 109
Боржоми1Р2 27.03.2025 19:00:02 97.27 −0.17 −0.17% 97.44 97.43 97.07 97.43 97.16 3 174 3 083 750 42
БрайтФ БП1 27.03.2025 19:00:01 95.13 −4.87 −4.87% 100 95.65 95.13 95.65 97.62 40 38 093 7
Брус 2P01 27.03.2025 19:00:01 97.63 −0.23 −0.24% 97.86 97.86 97.22 97.97 97.62 3 178 775 630 132
Брус 2P02 27.03.2025 19:00:02 94.2 −0.1 −0.11% 94.3 94.3 94.1 94.6 94.27 7 111 6 703 190 468
Брус 2P03 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Брус 2P05 27.03.2025 19:00:02 99.94 −0.05 −0.05% 99.99 100.06 99.91 100.06 99.94 22 308 22 294 219 830
БСК 1Р-02 27.03.2025 19:00:01 97.11 +0.11 +0.11% 97 97.11 96.87 97.11 97.04 813 197 242 50
БСК 1Р-03 27.03.2025 19:00:02 91.31 −0.23 −0.25% 91.54 91.85 90.91 91.85 91.3 6 192 5 653 401 80
БЭЛТИ БОП3 27.03.2025 19:00:01 94.81 +0.73 +0.78% 94.08 94.54 94.54 94.97 94.9 74 19 663 22
БЭЛТИ БОП4 27.03.2025 19:00:01 88.41 −0.38 −0.43% 88.79 88.89 88.18 88.89 88.53 117 61 631 34
БЭЛТИ БОП5 27.03.2025 19:00:01 93.69 −0.03 −0.03% 93.72 93.72 93.35 93.79 93.57 24 10 106 20
БЭЛТИ БОП6 27.03.2025 19:00:02 87.02 +0.02 +0.02% 87 85.88 85.88 89.78 86.78 95 82 440 33
БЭЛТИ БОП7 27.03.2025 19:00:02 100.16 −0.07 −0.07% 100.23 99.98 99.98 100.23 100.19 51 51 098 26
ВБРР 1P-04 27.03.2025 19:00:01 N/A 102.74 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 27.03.2025 19:00:01 100.99 −2.52 −2.43% 103.51 99.65 99.65 100.99 100.48 50 50 240 15
ВЕРАТЕК-01 27.03.2025 19:00:02 100.09 +0.03 +0.03% 100.06 100.02 99.94 100.1 100.02 1 839 1 839 413 143
ВертолетБ1 27.03.2025 19:00:01 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 27.03.2025 19:00:01 N/A 98.01 N/A N/A N/A N/A 0 0 0
ВертолетБ4 27.03.2025 19:00:01 105 0 0% 105 105 105 105 105 3 3 150 1
ВЗВТ-01 27.03.2025 19:00:02 104.79 +0.85 +0.82% 103.94 104.11 104.1 104.8 104.75 438 458 826 63
Виллин1P1 27.03.2025 19:00:02 101.87 −0.51 −0.50% 102.38 102.12 101.61 102.46 102.07 113 115 341 23
ВИС Ф БП01 27.03.2025 19:00:01 77.29 +0.05 +0.06% 77.24 77.45 76.98 77.47 77.32 205 158 513 57
ВИС Ф БП03 27.03.2025 19:00:02 90.54 −0.08 −0.09% 90.62 90.62 90.3 90.63 90.43 1 045 944 987 162
ВИС Ф БП04 27.03.2025 19:00:02 87.26 −0.11 −0.13% 87.37 87.53 87 87.53 87.24 1 934 1 687 290 237
ВИС Ф БП05 27.03.2025 19:00:02 97.38 −0.12 −0.12% 97.5 97.49 97.11 97.5 97.26 2 640 2 567 626 264
ВИС Ф БП06 27.03.2025 19:00:02 83.8 +0.6 +0.72% 83.2 83.56 83.21 83.83 83.65 5 336 4 463 322 264
ВИС Ф БП07 27.03.2025 19:00:02 103.67 +0.25 +0.24% 103.42 103.43 103.01 103.8 103.48 12 468 12 901 416 410
ВИС Ф БП08 27.03.2025 19:00:02 101.57 −0.19 −0.19% 101.76 101.83 101.26 101.98 101.52 8 389 8 516 885 615
ВитаЛ 1Р02 27.03.2025 19:00:01 93.5 +0.24 +0.26% 93.26 93.39 93.39 93.66 93.59 189 176 884 22
ВитаЛ 1Р03 27.03.2025 19:00:01 97.93 −0.12 −0.12% 98.05 97.97 97.92 97.97 97.95 958 938 373 26
ВОКСИС-01 27.03.2025 19:00:02 100.87 +0.07 +0.07% 100.8 100.53 100.53 100.98 100.7 262 263 827 26
ВОКСИС-02 27.03.2025 19:00:02 100.36 +0.13 +0.13% 100.23 100.46 100.19 100.63 100.42 3 400 3 414 216 216
ВсИнстр1Р1 27.03.2025 19:00:02 93.89 −0.01 −0.01% 93.9 92.95 92.39 94.36 93.02 914 850 209 92
ВсИнстр1Р2 27.03.2025 19:00:02 92.62 +0.23 +0.25% 92.39 92.38 92.1 92.62 92.44 1 831 1 692 660 101
ВсИнстр1Р3 27.03.2025 19:00:02 104 +0.1 +0.10% 103.9 104.09 103.1 104.51 104.17 5 406 5 631 299 151
ВсИнстр1Р4 27.03.2025 19:00:02 102.9 −0.39 −0.38% 103.29 103.19 102.63 103.56 103.07 3 735 3 849 614 225
ВсИнстр1Р5 27.03.2025 19:00:02 100 −0.3 −0.30% 100.3 100.3 100 100.3 100.3 399 399 003 3
ВсИнстр1Р6 27.03.2025 19:00:02 102 −0.1 −0.10% 102.1 102.5 101.99 102.7 102.17 1 008 1 029 924 68
ВСК 1P-01R 27.03.2025 19:00:01 91.04 +0.17 +0.19% 90.87 91.01 90.8 91.05 91.03 564 513 402 45
ВСК 1P-02R 27.03.2025 19:00:01 86.45 +0.1 +0.12% 86.35 86.84 85.92 86.84 86.12 54 46 503 12
ВСК 1P-03R 27.03.2025 19:00:01 84.12 −0.28 −0.33% 84.4 85.19 83.95 85.19 84.03 6 470 5 436 892 101
ВСК 1P-04R 27.03.2025 19:00:02 84.51 −0.4 −0.47% 84.91 84.83 84.49 84.86 84.68 1 085 918 733 107
ВСМИ1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 27.03.2025 19:00:01 N/A 93.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 27.03.2025 19:00:01 N/A 87.26 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 27.03.2025 19:00:01 N/A 86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 27.03.2025 19:00:01 N/A 96.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 27.03.2025 19:00:01 N/A 82.52 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 27.03.2025 19:00:01 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 27.03.2025 19:00:01 N/A 85.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 27.03.2025 19:00:01 81 +1.75 +2.21% 79.25 79.26 79.25 81 79.95 4 289 3 428 953 8
ВТБ Б1-217 27.03.2025 19:00:01 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 27.03.2025 19:00:01 N/A 84.58 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 27.03.2025 19:00:01 105 −0.86 −0.81% 105.86 104.99 104.99 105 105 2 2 100 2
ВТБ Б1-242 27.03.2025 19:00:01 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 27.03.2025 19:00:01 N/A 88.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 27.03.2025 19:00:01 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 27.03.2025 19:00:01 N/A 75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 27.03.2025 19:00:01 N/A 84.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 27.03.2025 19:00:01 N/A 74.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 27.03.2025 19:00:01 N/A 87.73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 27.03.2025 19:00:01 N/A 120.43 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 27.03.2025 19:00:01 N/A 90.62 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 27.03.2025 19:00:01 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 27.03.2025 19:00:01 N/A 85.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 27.03.2025 19:00:01 84.99 +0.81 +0.96% 84.18 84.53 84.53 84.99 84.63 15 12 695 4
ВТБ Б1-274 27.03.2025 19:00:01 78.01 −1.99 −2.49% 80 78.01 78.01 78.01 78.01 2 1 560 1
ВТБ Б1-292 27.03.2025 19:00:01 121.95 +0.19 +0.16% 121.76 121.95 121.95 121.95 121.95 8 9 756 1
ВТБ Б1-293 27.03.2025 19:00:01 N/A 108.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 27.03.2025 19:00:01 88 +1.93 +2.24% 86.07 88 88 88 88 2 1 760 1
ВТБ Б1-314 27.03.2025 19:00:01 91.99 0 0% 91.99 91.65 91.65 91.99 91.95 90 82 756 5
ВТБ Б1-315 27.03.2025 19:00:01 89.8 +0.02 +0.02% 89.78 89.8 88.53 89.8 89.6 40 35 838 8
ВТБ Б1-321 27.03.2025 19:00:02 84.75 −0.28 −0.33% 85.03 85.69 84.75 85.69 85.27 24 20 465 8
ВТБ Б1-322 27.03.2025 19:00:02 85.96 +0.95 +1.12% 85.01 84.97 84.97 85.96 85.47 559 477 795 10
ВТБ Б1-323 27.03.2025 19:00:02 84.96 −0.04 −0.05% 85 84.95 84.95 84.97 84.96 3 986 3 386 506 9
ВТБ Б1-324 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 27.03.2025 19:00:02 N/A 95.85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 27.03.2025 19:00:02 N/A 103.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 27.03.2025 19:00:02 97.99 +5.01 +5.39% 92.98 97 96.95 97.99 97.1 9 8 739 5
ВТБ Б1-330 27.03.2025 19:00:02 82.21 +4.05 +5.18% 78.16 84.83 82.21 84.83 82.28 38 31 266 2
ВТБ Б1-338 27.03.2025 19:00:02 N/A 77.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 27.03.2025 19:00:02 N/A 97.28 N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 27.03.2025 19:00:02 97.8 +0.06 +0.06% 97.74 97.93 97.75 97.99 97.84 12 488 12 217 654 139
ВТБ Б1-346 27.03.2025 19:00:02 97.74 −0.19 −0.19% 97.93 98.09 97.6 98.14 97.65 11 265 11 000 533 190
ВТБ Б1-351 27.03.2025 19:00:02 98.5 +0.02 +0.02% 98.48 98.45 98.01 98.99 98.47 3 194 3 145 265 139
ВТБ Б1-352 27.03.2025 19:00:02 100.02 +0.11 +0.11% 99.91 99.99 99.99 100.03 100 11 11 001 10
ВТБ Б1-354 27.03.2025 19:00:02 99.5 −0.07 −0.07% 99.57 99.58 99.5 99.58 99.52 271 269 710 25
ВТБ Б1-356 27.03.2025 19:00:02 99.71 −0.29 −0.29% 100 99.99 99.42 100.5 99.83 398 397 341 39
ВТБ Б1-359 27.03.2025 19:00:02 99 −0.09 −0.09% 99.09 99.19 98.99 99.42 99.13 673 667 171 38
ВТБ Б1-360 07.02.2025 19:00:12 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-361 04.02.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-362 27.03.2025 19:00:02 99.79 −0.18 −0.18% 99.97 99.97 99.78 99.97 99.85 141 140 785 22
ВТБ Б1-363 27.03.2025 19:00:02 100.26 +0.05 +0.05% 100.21 100.2 100.2 100.28 100.23 612 613 430 45
ВТБ Б1-364 27.03.2025 19:00:02 100.78 −0.2 −0.20% 100.98 100.86 100.76 100.97 100.89 631 636 637 55
ВТБ Б1-370 27.03.2025 19:00:02 100.1 +0.02 +0.02% 100.08 100.03 100.03 100.11 100.07 1 309 1 309 950 52
ВТБ Б1-371 27.03.2025 19:00:02 100.14 +0.04 +0.04% 100.1 100.06 100.06 100.16 100.11 7 121 7 128 998 79
ВТБ Б1-373 26.02.2025 10:23:51 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-374 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 27.03.2025 19:00:01 N/A 193.89 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 27.03.2025 19:00:01 N/A 164.25 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 27.03.2025 19:00:01 N/A 154.26 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 27.03.2025 19:00:01 N/A 224.77 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 27.03.2025 19:00:01 N/A 177.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 27.03.2025 19:00:01 N/A 121.04 N/A N/A N/A N/A 0 0 0
ВТБ ЗО-35 26.03.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ С1-252 27.03.2025 19:00:01 93.19 −9.81 −9.52% 103 100 93.19 100 93.2 1 000 931 968 3
ВТБ С1-475 27.03.2025 19:00:01 N/A 84.08 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 27.03.2025 19:00:02 68.98 −2.91 −4.05% 71.89 67.2 67.2 69.99 67.49 2 829 1 909 226 17
ВТБ С1-519 27.03.2025 19:00:02 90.45 +0.55 +0.61% 89.9 89.99 89.99 91.5 91.01 232 211 137 13
ВТБ С1-627 27.03.2025 19:00:01 90.8 +0.81 +0.90% 89.99 88.67 88.66 90.8 89.86 113 101 538 10
ВТБ С1-713 27.03.2025 19:00:01 67 +0.84 +1.27% 66.16 67.52 66.02 67.52 66.98 3 843 2 574 035 64
ВТБ С1-714 27.03.2025 19:00:01 88.25 +1.25 +1.44% 87 87.86 87.59 89.99 89.36 328 293 096 17
ВТБ С1-733 27.03.2025 19:00:01 66.48 −3.51 −5.02% 69.99 66.48 66.48 66.48 66.48 10 6 648 1
ВТБ С1-800 27.03.2025 19:00:02 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 27.03.2025 19:00:01 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБЛИЗ 1Р1 27.03.2025 19:00:02 99.72 +0.17 +0.17% 99.55 99.58 99.55 99.99 99.8 861 859 285 160
ВТБЛИЗ 1Р2 27.03.2025 19:00:02 101.75 +0.26 +0.26% 101.49 102.25 100.77 102.25 101.38 1 302 1 320 029 215
ВТБРКС01 27.03.2025 19:00:01 89.11 −0.13 −0.15% 89.24 89.24 88.87 89.3 89.16 18 397 9 295 431 617
ВТБС1-1340 27.03.2025 19:00:02 56.6 −5.4 −8.71% 62 56.61 56.6 56.61 56.6 6 635 3 755 410 3
ВТБС1-1343 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1348 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1350 27.03.2025 19:00:02 N/A 61 N/A N/A N/A N/A 0 0 0
ВТБС1-1395 27.03.2025 19:00:02 N/A 82.29 N/A N/A N/A N/A 0 0 0
ВТБС1-1396 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1397 27.03.2025 19:00:02 58 +2 +3.57% 56 58 58 58 58 1 580 1
ВТБС1-1400 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1409 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1410 27.03.2025 19:00:02 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБС1-1421 27.03.2025 19:00:02 N/A 51 N/A N/A N/A N/A 0 0 0
ВТБС1-1422 27.03.2025 19:00:02 50 0 0% 50 50 50 50 50 38 19 000 1
ВТБС1-1423 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1424 27.03.2025 19:00:02 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБС1-1425 27.03.2025 19:00:02 N/A 52.01 N/A N/A N/A N/A 0 0 0
ВТБС1-1451 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-1 27.03.2025 19:00:01 N/A 67.8 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-2 27.03.2025 19:00:01 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБФ БО-01 27.03.2025 19:00:02 101.25 −0.06 −0.06% 101.31 101.3 100.26 101.38 100.91 24 24 217 8
ВЦЗ 1P1R 27.03.2025 19:00:01 85.24 +0.23 +0.27% 85.01 85 85 85.35 85.19 45 38 337 11
ВымпелК1Р1 27.03.2025 19:00:02 92.75 +0.12 +0.13% 92.63 92.63 92.02 92.75 92.34 196 180 996 43
ВымпелК1Р2 27.03.2025 19:00:02 79.06 −0.45 −0.57% 79.51 79.19 79 80.13 79.19 67 53 054 22
ВымпелК1Р3 27.03.2025 19:00:02 81 +0.2 +0.25% 80.8 80.8 80.8 81 80.96 14 11 335 5
ВымпелК1Р4 27.03.2025 19:00:02 79.34 +0.19 +0.24% 79.15 77.1 77.1 79.44 78.93 48 37 887 21
ВымпелК1Р5 27.03.2025 19:00:02 83.89 −4.14 −4.70% 88.03 83.89 83.89 83.89 83.89 5 4 195 2
ВымпелК1Р6 27.03.2025 19:00:02 83.29 +0.54 +0.65% 82.75 82.68 82.67 83.3 83.19 100 83 188 28
ВымпелК1Р7 27.03.2025 19:00:02 78.41 +1.21 +1.57% 77.2 78.86 77.45 78.86 77.97 1 852 1 444 003 94
ВымпелК1Р8 27.03.2025 19:00:02 74.77 −0.53 −0.70% 75.3 77.04 74.3 77.04 74.93 988 740 348 133
ВымпелК1Р9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 27.03.2025 19:00:02 99.99 +7 +7.53% 92.99 90.78 90.78 99.99 97.69 4 3 907 3
ВымпелК2Р3 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 27.03.2025 19:00:02 93.97 +8.97 +10.55% 85 84 84 93.97 88.99 2 1 780 2
ВымпелК3Р4 27.03.2025 19:00:02 N/A 79 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 27.03.2025 19:00:01 96 0 0% 96 96 96 96 96 1 960 1
ВЭБ 1P-19 27.03.2025 19:00:01 79.3 −0.16 −0.20% 79.46 79.28 79.02 79.5 79.09 879 695 233 66
ВЭБ.РФ 18 27.03.2025 19:00:01 100 −0.99 −0.98% 100.99 100 100 101.95 101.88 124 126 326 21
ВЭБ.РФ 19 27.03.2025 19:00:01 95.49 +0.12 +0.13% 95.37 95.49 95.25 95.49 95.38 41 39 105 8
ВЭБ.РФ 21 27.03.2025 19:00:01 102.41 −3.03 −2.87% 105.44 105.5 102.41 105.5 105.33 18 18 959 3
ВЭБ1P-18 27.03.2025 19:00:01 84.25 +0.15 +0.18% 84.1 84.47 84.1 84.47 84.3 354 298 427 75
ВЭБ1P-20 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 27.03.2025 19:00:01 96.35 −0.32 −0.33% 96.67 97.3962 96.35 97.3962 96.7588 5 407 386 5
ВЭБ1P-24 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 27.03.2025 19:00:01 83.49 +0.5 +0.60% 82.99 80.06 80.03 83.49 82.36 36 29 648 18
ВЭБ1P-28 27.03.2025 19:00:01 89.98 −0.75 −0.83% 90.73 89.97 89.97 89.98 89.98 10 8 998 5
ВЭБ1P-29 27.03.2025 19:00:01 90.44 +0.44 +0.49% 90 90.1 90.1 90.44 90.13 21 18 928 5
ВЭБ1P-30В 27.03.2025 19:00:01 N/A 94.7928 N/A N/A N/A N/A 0 0 0
ВЭБ1P-32 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-35 27.03.2025 19:00:01 94.57 −0.96 −1.00% 95.53 94.58 94.57 94.58 94.58 3 2 837 2
ВЭБ2P-К503 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-48 27.03.2025 19:00:02 100.1 −0.02 −0.02% 100.12 100 100 100.1 100 22 22 001 3
ВЭБ2Р-49 27.03.2025 19:00:02 100.35 0 0% 100.35 100.25 100.25 100.35 100.28 23 23 065 18
ВЭБ2Р-К584 26.03.2025 19:00:00 N/A 169.59 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К588 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К590 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К592 26.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К593 24.03.2025 18:59:57 174.79 +74.79 +74.79% 100 174.79 174.79 174.79 174.79 1 1 748 1
ВЭБ2Р-К594 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К595 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К596 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К597 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ВЭБ2Р-К600 26.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К601 27.03.2025 19:00:02 102.46 +0.3 +0.29% 102.16 102.16 101.5 103.82 101.76 764 777 462 63
ВЭБP-31 27.03.2025 19:00:01 96.1 −0.04 −0.04% 96.14 96.19 96.1 96.19 96.15 502 482 424 5
ВЭБP-36 27.03.2025 19:00:02 94 +0.1 +0.11% 93.9 93.99 93.55 94.94 93.81 5 303 4 974 859 116
ВЭБP-37 27.03.2025 19:00:02 94.8 +0.45 +0.48% 94.35 94.2 94.11 95.98 95.5 3 107 2 967 095 170
ВЭБP-38 27.03.2025 19:00:02 96.2 0 0% 96.2 96.2 96.2 96.2 96.2 16 15 392 1
ВЭБP-40 27.03.2025 19:00:02 90.91 −0.46 −0.50% 91.37 91.05 90.76 91.4 90.97 4 870 4 430 385 54
ВЭБP-41 27.03.2025 19:00:02 94.9 −0.06 −0.06% 94.96 94.94 94.7 95.35 94.76 1 135 1 075 516 119
ВЭБP-42 27.03.2025 19:00:02 98.6 +0.02 +0.02% 98.58 98.6 98.6 98.6 98.6 20 19 720 4
ВЭБP-43 27.03.2025 19:00:02 100.02 +1.32 +1.34% 98.7 99.23 99.23 100.02 99.88 115 114 864 69
ВЭБP-46 26.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-47 21.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 20.03.2025 19:00:00 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 02 27.03.2025 19:00:01 90.08 −0.06 −0.07% 90.14 90.01 89.01 90.35 89.58 124 111 083 25
ВЭББНКР 03 27.03.2025 19:00:01 86.15 −0.29 −0.34% 86.44 86.1 85.65 86.33 86.17 121 104 264 19
ВЭББНКР 04 27.03.2025 19:00:02 82 +0.28 +0.34% 81.72 82.24 81.98 82.39 82.01 2 223 1 822 994 40
ВЭББНКР 05 27.03.2025 19:00:02 83.76 +0.21 +0.25% 83.55 83.18 83.15 83.76 83.6 36 30 096 15
ВЭББНКР 06 27.03.2025 19:00:02 99.61 −0.18 −0.18% 99.79 99.73 99.61 99.78 99.7 71 70 785 11
ВЭББНКР 07 27.03.2025 19:00:02 95.97 −0.18 −0.19% 96.15 96.04 95.62 96.04 95.84 438 419 757 43
ГазКап2P10 27.03.2025 19:00:02 93.99 −0.21 −0.22% 94.2 94.13 93.62 94.13 93.8 360 337 670 76
ГазКап2P11 27.03.2025 19:00:02 94.98 −0.05 −0.05% 95.03 95 94.56 95 94.78 81 76 775 23
ГазКап2P12 27.03.2025 19:00:02 94.51 −0.16 −0.17% 94.67 94.74 94.5 94.74 94.53 209 197 570 34
ГазКап2P14 27.03.2025 19:00:02 93.46 −0.23 −0.25% 93.69 93.53 93.42 93.79 93.45 6 297 5 884 291 159
ГазКап2P15 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап2P16 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P10 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P11 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P12 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазКЗ-25Е2 27.03.2025 23:49:59 97.7578 +0.4978 +0.51% 97.26 97.5 97.01 98.4005 97.4386 588 52 712 058 108
ГазКЗ-26Д 27.03.2025 23:49:59 97.6763 −0.4238 −0.43% 98.1001 98.1002 97.0022 98.6664 97.8597 1 676 138 109 465 163
ГазКЗ-26Е 27.03.2025 23:49:59 94.1802 −1.0698 −1.12% 95.25 96.0017 93.9 96.0017 94.7121 309 26 925 593 55
ГазКЗ-27Д 27.03.2025 23:49:59 94.3844 −0.3156 −0.33% 94.7 97 93.55 97 94.3725 476 37 826 672 78
ГазКЗ-27Д2 27.03.2025 23:49:59 89.522 −1.184 −1.31% 90.706 89.7112 89.3 91.7424 89.8752 2 921 221 063 535 105
ГазКЗ-27Е 27.03.2025 23:49:59 88.8 −0.0141 −0.02% 88.8141 89 87.8009 89.7343 88.9346 262 21 437 460 52
ГазКЗ-27Ф 27.03.2025 23:49:59 N/A 87 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 27.03.2025 23:49:59 92.23 −0.2725 −0.29% 92.5025 93.9956 92.22 93.9956 92.8556 341 26 662 944 57
ГазКЗ-28Е 27.03.2025 23:49:59 80.75 −0.8756 −1.07% 81.6256 82.9984 80.75 82.9984 82.0123 807 60 891 144 65
ГазКЗ-29Д 27.03.2025 23:49:59 83.7586 −0.4482 −0.53% 84.2068 85.123 83.3109 85.123 84.4223 256 18 198 797 78
ГазКЗ-30Д 27.03.2025 23:49:59 81.0504 −0.7206 −0.88% 81.771 82.1992 81.0504 82.7798 82.1716 594 41 101 148 101
ГазКЗ-31Д 27.03.2025 23:49:59 78.07 −1.8625 −2.33% 79.9325 79.7019 77.5324 80.55 78.5963 764 50 563 970 135
ГазКЗ-34Д 27.03.2025 23:49:59 105.9489 −0.2729 −0.26% 106.2218 106.3003 104.5263 106.8581 105.7659 1 656 147 467 082 136
ГазКЗ-37Д 27.03.2025 23:49:59 97.5007 −0.9984 −1.01% 98.4991 98.5962 96.1889 98.5962 97.6872 1 332 109 568 979 183
ГазпКап2P1 27.03.2025 19:00:02 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 27.03.2025 19:00:02 94.1 −0.05 −0.05% 94.15 94.17 93.87 94.2 94.15 78 73 436 22
ГазпКап3P1 24.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 27.03.2025 19:00:02 95.42 −0.05 −0.05% 95.47 95.41 95.12 95.57 95.33 20 555 19 596 087 493
ГазпКап3P3 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P4 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P5 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P8 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 27.03.2025 19:00:02 98.4 −0.11 −0.11% 98.51 98.52 98.2 98.58 98.4 33 948 33 376 492 670
Газпн3P11R 27.03.2025 19:00:02 97.8 +0.04 +0.04% 97.76 98.19 97.8 98.19 97.99 69 67 610 17
Газпн3P12R 27.03.2025 19:00:02 100.4972 −0.4022 −0.40% 100.8994 101.7996 99.9872 101.7996 101.3973 19 712 230 180 711 191
Газпн3P13R 27.03.2025 19:00:02 97.47 +0.1 +0.10% 97.37 97.53 97.21 97.57 97.44 92 726 90 348 150 1 092
Газпнф3P2R 27.03.2025 19:00:01 73.61 −0.08 −0.11% 73.69 73.56 73.12 74.53 73.61 1 786 1 314 705 211
Газпнф3P5R 27.03.2025 19:00:01 93.73 −0.24 −0.26% 93.97 93.97 93.63 93.98 93.76 3 481 3 263 775 236
Газпнф3P6R 27.03.2025 19:00:02 95.3 −0.2 −0.21% 95.5 95.5 95.01 95.7 95.23 7 097 6 758 188 155
Газпнф3P7R 27.03.2025 19:00:02 95.96 −0.18 −0.19% 96.14 96.02 95.64 96.2 95.97 484 464 484 89
Газпнф3P8R 27.03.2025 19:00:02 98.74 +0.05 +0.05% 98.69 98.96 98.63 99.24 98.73 9 086 8 971 052 390
Газпнф3P9R 27.03.2025 19:00:02 96.77 +0.42 +0.44% 96.35 97.05 96.26 97.05 96.66 488 471 720 94
ГазпромБ19 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 27.03.2025 19:00:01 95.93 −0.47 −0.49% 96.4 96.47 95.74 96.47 96.18 231 222 177 44
ГазпромБ23 27.03.2025 19:00:01 95.66 −0.27 −0.28% 95.93 96.26 95.4 96.26 95.59 4 736 4 527 375 81
ГазпромБО7 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 27.03.2025 19:00:02 94.41 −0.41 −0.43% 94.82 94.68 94.2 94.82 94.39 4 268 4 028 353 81
ГазпромКP3 27.03.2025 19:00:01 97.73 +0.06 +0.06% 97.67 97.68 97.61 97.85 97.68 1 106 1 080 381 109
ГазпромКP4 27.03.2025 19:00:01 79.5 −0.32 −0.40% 79.82 79.94 79.16 79.94 79.43 125 99 293 45
ГазпромКP5 27.03.2025 19:00:02 86.6 +0.39 +0.45% 86.21 86.15 86.11 86.7 86.47 15 301 13 230 965 157
ГазпромКP6 27.03.2025 19:00:02 83.29 −0.69 −0.82% 83.98 83.97 83 83.97 83.28 20 383 16 974 985 560
ГазпромКP7 27.03.2025 19:00:01 93.87 +0.19 +0.20% 93.68 93.96 93.35 94 93.83 986 925 146 91
ГазпромКP8 27.03.2025 19:00:02 92.02 −0.28 −0.30% 92.3 92.29 91.76 92.3 91.89 1 487 1 366 353 114
ГазТранс01 27.03.2025 19:00:02 86.09 +0.34 +0.40% 85.75 85.57 84.61 86.09 85.61 499 427 176 97
ГарИнв2P05 27.03.2025 19:00:01 20.8 −2 −8.77% 22.8 22.7 20.56 26 22.63 15 147 3 428 132 1 184
ГарИнв2P06 27.03.2025 19:00:02 30.37 −2.62 −7.94% 32.99 33.1 29.8 34.67 32.25 11 819 3 812 015 665
ГарИнв2P07 27.03.2025 19:00:02 19.94 −2.06 −9.36% 22 22.05 18.71 22.83 20.78 22 951 4 769 626 1 141
ГарИнв2P08 27.03.2025 19:00:02 19.82 −2.63 −11.71% 22.45 22.5 19.56 22.89 21.51 37 235 8 009 794 1 685
ГарИнв2P09 27.03.2025 19:00:02 19.44 −2.5 −11.39% 21.94 21.99 18 22.9 20.77 77 620 16 122 686 3 055
ГарИнв2P10 27.03.2025 19:00:02 19 −1.6 −7.77% 20.6 20.85 18.01 21.29 20 20 090 4 018 934 700
ГЕНЕТИКБ01 27.03.2025 19:00:01 98.85 +0.04 +0.04% 98.81 98.29 98.2 99.24 98.39 38 5 343 8
ГИДРОМАШ01 27.03.2025 19:00:02 94.2 +0.36 +0.38% 93.84 94 94 94.65 94.21 2 842 2 677 352 179
ГИДРОМАШ02 27.03.2025 19:00:02 90.69 −0.29 −0.32% 90.98 91.29 90.53 91.29 90.91 447 406 379 125
ГИДРОМАШБ3 27.03.2025 19:00:01 98.75 +0.5 +0.51% 98.25 98.25 97.29 99 98.28 1 001 983 815 140
ГлДорога 3 27.03.2025 19:00:01 N/A 80.01 N/A N/A N/A N/A 0 0 0
ГлДорога 6 27.03.2025 19:00:01 N/A 81.11 N/A N/A N/A N/A 0 0 0
ГлДорога 7 27.03.2025 19:00:01 N/A 97.6 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 27.03.2025 19:00:01 98.41 −0.47 −0.48% 98.88 99.46 97.86 99.46 98.06 459 162 034 31
ГлобалФ1P2 27.03.2025 19:00:02 90.58 −0.42 −0.46% 91 91.04 90.38 91.04 90.73 586 382 823 38
ГлобалФ1P3 27.03.2025 19:00:02 82.4 −0.1 −0.12% 82.5 83.64 82.3 83.64 82.52 81 66 845 28
ГлобалФ1P4 27.03.2025 19:00:02 99.88 −0.08 −0.08% 99.96 99.35 99.3 100.04 99.54 450 447 923 60
ГлобалФ1P5 27.03.2025 19:00:02 94.46 −0.34 −0.36% 94.8 94.4 93.28 95 94.06 526 494 735 101
ГлобалФ1P6 27.03.2025 19:00:02 104.34 −0.33 −0.32% 104.67 105.03 103.69 105.11 104.69 483 505 652 116
ГлобалФ1P7 27.03.2025 19:00:02 100.25 −0.21 −0.21% 100.46 100.4 100 100.47 100.22 6 049 6 062 576 280
ГЛОРАКС 01 27.03.2025 19:00:01 95.9 +0.11 +0.11% 95.79 95.79 95.79 96.12 95.94 1 173 1 125 373 87
ГЛОРАКС1Р2 27.03.2025 19:00:02 93.84 −0.06 −0.06% 93.9 94.07 93.3 94.09 93.66 3 274 3 066 520 211
ГЛОРАКС1Р3 27.03.2025 19:00:02 105.37 −0.11 −0.10% 105.48 105.46 103.96 105.96 104.94 11 789 12 370 962 686
ГПБ 01-АТ1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ Т2-02Е 14.03.2025 12:43:40 N/A 59.5 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 27.03.2025 19:00:01 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 27.03.2025 13:06:44 N/A 64.5 N/A N/A N/A N/A 0 0 0
ГПБ001P17P 27.03.2025 19:00:01 92.79 +0.01 +0.01% 92.78 92.78 92.3 92.8 92.71 20 003 18 544 659 81
ГПБ001P18P 27.03.2025 19:00:01 102.38 −0.02 −0.02% 102.4 102.4 102.11 102.4 102.4 313 320 503 10
ГПБ001P19P 27.03.2025 19:00:01 90.15 +0.15 +0.17% 90 90.18 89.76 90.19 90.11 110 99 123 29
ГПБ001P20P 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 27.03.2025 19:00:01 97.05 +0.05 +0.05% 97 97.18 96.97 97.19 97.06 185 179 558 15
ГПБ001P22P 27.03.2025 19:00:01 98.09 +0.03 +0.03% 98.06 98.1 98.09 98.39 98.1 347 340 412 12
ГПБ001P26P 27.03.2025 19:00:02 87.87 −0.45 −0.51% 88.32 88.31 87.4 89.28 87.45 42 330 37 017 636 226
ГПБ003P01P 27.03.2025 19:00:02 88.67 −0.26 −0.29% 88.93 88.8 87.83 89.06 88.67 6 001 5 320 791 88
ГПБ004Р01 27.03.2025 19:00:02 N/A 79.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 27.03.2025 19:00:02 75 +3 +4.17% 72 75 75 75 75 1 750 1
ГПБ004Р03 27.03.2025 19:00:02 N/A 75.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р04 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р06 27.03.2025 19:00:02 N/A 71.02 N/A N/A N/A N/A 0 0 0
ГПБ004Р07 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р08 27.03.2025 19:00:02 N/A 87 N/A N/A N/A N/A 0 0 0
ГПБ004Р09 27.03.2025 19:00:02 N/A 80 N/A N/A N/A N/A 0 0 0
ГПБ004Р10 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р11 27.03.2025 19:00:02 N/A 89 N/A N/A N/A N/A 0 0 0
ГПБ004Р12 27.03.2025 19:00:02 N/A 73 N/A N/A N/A N/A 0 0 0
ГПБ004Р13 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р14 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р15 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р16 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P02P 27.03.2025 19:00:02 95.17 −0.03 −0.03% 95.2 95.2 95.01 95.34 95.04 5 666 5 385 091 114
ГПБ005P03P 27.03.2025 19:00:02 91.9 −0.25 −0.27% 92.15 92.07 91.9 92.08 92.08 619 569 966 11
ГПБ005P04P 27.03.2025 19:00:02 93.75 −0.07 −0.07% 93.82 93.71 93.12 94.08 93.78 113 105 972 27
ГПБ005P12P 27.03.2025 19:00:02 94.7 −0.13 −0.14% 94.83 94.83 94.69 94.99 94.77 370 350 658 54
ГПБ3P6CNY 27.03.2025 19:00:02 100.5 −4.7686 −4.53% 105.2686 103.178 100.5 103.178 101.8487 48 55 926 8
ГПБ-КИ-07 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 27.03.2025 19:00:01 N/A 101.12 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 27.03.2025 19:00:01 N/A 98.01 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 27.03.2025 19:00:01 N/A 94.56 N/A N/A N/A N/A 0 0 0
ГПБ-СПК А1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ГПБ-СПК Б1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ГПБ-Т2-05Р 25.02.2025 17:16:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБФин1Р2 27.03.2025 19:00:02 98.7 +4.93 +5.26% 93.77 98.7 98.7 98.7 98.7 1 987 1
ГрупПро1P2 27.03.2025 19:00:01 93.16 −0.7 −0.75% 93.86 93.87 93.05 93.99 93.55 97 90 739 24
ГрупПро1P3 27.03.2025 19:00:02 83.99 −0.65 −0.77% 84.64 84.16 83.72 84.42 84.01 256 215 067 65
ГТЛК 1P-01 27.03.2025 19:00:01 137.1 0 0% 137.1 137.1 137.1 137.1 137.1 1 440 1
ГТЛК 1P-02 27.03.2025 19:00:01 N/A 81.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 27.03.2025 19:00:01 88.65 −0.36 −0.40% 89.01 88.22 88.22 89.92 89.23 1 128 1 006 488 91
ГТЛК 1P-04 27.03.2025 19:00:01 90.56 −0.43 −0.47% 90.99 91.01 90.37 91.08 90.53 711 643 660 112
ГТЛК 1P-06 27.03.2025 19:00:01 95.72 −1.54 −1.58% 97.26 97.15 95.52 97.33 96.83 897 526 786 41
ГТЛК 1P-07 27.03.2025 19:00:01 85.12 +0.13 +0.15% 84.99 85.1 85.06 85.32 85.29 3 252 2 773 749 32
ГТЛК 1P-08 27.03.2025 19:00:01 82.1 +0.24 +0.29% 81.86 81.81 81.77 82.1 81.93 1 531 1 254 376 50
ГТЛК 1P-09 27.03.2025 19:00:01 92.21 −0.12 −0.13% 92.33 92.44 90.4 92.49 91.5 1 244 1 138 221 139
ГТЛК 1P-10 27.03.2025 19:00:01 98.01 −0.29 −0.30% 98.3 98.1 98 98.4 98.03 649 636 242 31
ГТЛК 1P-12 27.03.2025 19:00:01 82.63 −0.05 −0.06% 82.68 82.72 82.42 82.72 82.52 12 9 902 9
ГТЛК 1P-13 27.03.2025 19:00:01 81.49 −0.01 −0.01% 81.5 81.49 81.28 81.6 81.46 75 61 097 17
ГТЛК 1P-14 27.03.2025 19:00:01 87.2 −0.39 −0.45% 87.59 87.37 86.37 87.5 86.92 1 222 1 062 134 46
ГТЛК 1P-15 27.03.2025 19:00:01 92.92 +0.02 +0.02% 92.9 92.99 92.75 93.4 92.88 89 026 16 536 699 214
ГТЛК 1P-16 27.03.2025 19:00:01 81.37 −0.18 −0.22% 81.55 80.41 80.41 81.76 81.34 151 46 056 28
ГТЛК 1P-17 27.03.2025 19:00:01 85.35 −0.56 −0.65% 85.91 85.91 85.31 85.98 85.73 673 576 944 111
ГТЛК 1P-18 27.03.2025 19:00:01 77.35 +0.17 +0.22% 77.18 77.73 76.62 77.73 77.3 128 98 942 45
ГТЛК 1P-19 27.03.2025 19:00:01 72.51 −0.19 −0.26% 72.7 73.01 72.51 73.01 72.7 26 18 902 14
ГТЛК 1P-20 27.03.2025 19:00:01 88.4 +0.04 +0.05% 88.36 88.56 88.11 88.57 88.34 78 68 902 12
ГТЛК 1P-21 27.03.2025 19:00:02 87.52 −1 −1.13% 88.52 88.54 87.52 88.54 88.13 7 029 6 194 832 98
ГТЛК 2P-01 27.03.2025 19:00:01 89.44 +0.22 +0.25% 89.22 89.46 89.29 89.76 89.57 128 114 648 34
ГТЛК 2P-02 27.03.2025 19:00:01 85.8 +0.08 +0.09% 85.72 85.75 85.6 86 85.78 3 458 2 966 309 86
ГТЛК 2P-03 27.03.2025 19:00:02 88.6 −0.53 −0.59% 89.13 89 88.17 89.21 88.67 1 706 1 512 663 161
ГТЛК 2P-04 27.03.2025 19:00:02 110.93 −0.36 −0.32% 111.29 111.28 110.31 111.29 110.66 20 671 22 875 338 603
ГТЛК 2P-05 27.03.2025 19:00:02 100.1543 +1.0543 +1.06% 99.1 99.9997 98.6489 100.1851 99.889 56 642 261 19
ГТЛК 2P-06 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК 2P-07 27.03.2025 19:00:02 103.7 +0.13 +0.13% 103.57 103.5 103.18 103.83 103.58 97 523 101 014 677 1 059
ГТЛК БО-05 27.03.2025 19:00:01 99.14 +1.1 +1.12% 98.04 98.1 98 99.14 98.43 71 69 882 18
ГТЛК БО-06 27.03.2025 19:00:01 95.44 −0.14 −0.15% 95.58 95.9 95.35 95.9 95.45 122 116 450 34
ГТЛК БО-07 27.03.2025 19:00:01 96 −0.2 −0.21% 96.2 96.2 95.99 96.2 96.04 93 89 321 10
ГТЛК БО-08 27.03.2025 19:00:01 91.37 +0.85 +0.94% 90.52 90.59 89.93 91.49 90.64 303 274 654 30
ГТЛК ЗО25Д 27.03.2025 23:49:59 98.5704 −0.075 −0.08% 98.6454 99.3001 98.5704 99.3001 99.0771 56 4 672 044 20
ГТЛК ЗО26Д 27.03.2025 23:49:59 97 −0.22 −0.23% 97.22 98.9819 97 98.9819 97.187 118 9 656 860 36
ГТЛК ЗО27Д 27.03.2025 23:49:59 91.6498 −0.8498 −0.92% 92.4996 92.9826 90.5747 92.9826 91.7897 66 5 101 333 26
ГТЛК ЗО28Д 27.03.2025 23:49:59 89.2728 +0.2728 +0.31% 89 90.3728 88.5043 90.3999 88.9022 71 5 315 164 38
ГТЛК ЗО29Д 27.03.2025 23:49:59 84.8213 +0.5213 +0.62% 84.3 90.9926 84.554 90.9926 85.0131 68 4 867 888 26
ГТЛК1520 2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГТС БО-01 27.03.2025 19:00:02 78.95 +0.11 +0.14% 78.84 78.66 78.32 78.95 78.64 171 134 476 28
ДАРСДев1Р1 27.03.2025 19:00:02 94.35 −0.25 −0.26% 94.6 94.4 94.1 94.48 94.37 451 425 614 81
ДАРСДев1Р2 27.03.2025 19:00:02 91.51 −0.04 −0.04% 91.55 91.64 91.2 91.64 91.48 320 292 723 57
ДЕВАР 1Р1 27.03.2025 19:00:02 101.58 −0.51 −0.50% 102.09 102.33 101.42 102.33 101.91 2 871 2 925 931 183
ДелЛиз1Р1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДелЛиз1Р2 27.03.2025 19:00:02 101.47 −0.18 −0.18% 101.65 101.65 101.18 101.65 101.45 9 031 9 161 775 433
ДелоПортс1 27.03.2025 19:00:01 N/A 108.01 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДелПорт1P4 27.03.2025 19:00:02 100.01 −0.14 −0.14% 100.15 100.1 99.95 100.2 100.02 124 120 124 141 064 602
Держава 03 27.03.2025 19:00:01 N/A 129.99 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 27.03.2025 19:00:02 101.04 −0.88 −0.86% 101.92 103 100.72 103 102.13 338 345 205 82
Джи-гр 2P6 27.03.2025 19:00:02 103.4 −0.46 −0.44% 103.86 103.98 103.4 103.98 103.68 4 904 5 084 524 299
Джи-гр 2Р3 27.03.2025 19:00:02 93 +0.21 +0.23% 92.79 92.97 92.7 93.85 93.02 3 048 2 835 326 218
Джи-гр 2Р4 27.03.2025 19:00:02 91.22 +0.13 +0.14% 91.09 91.06 90.45 91.42 90.98 6 348 5 775 316 226
Джи-гр 2Р5 27.03.2025 19:00:02 88.25 −0.04 −0.05% 88.29 88.25 87.87 88.96 88.31 1 785 1 576 391 124
Джой 1P1 27.03.2025 19:00:02 84 −0.08 −0.10% 84.08 84.36 83.11 84.36 83.87 242 202 962 54
Джой 1P2 27.03.2025 19:00:02 83.2 +0.2 +0.24% 83 82.95 82.9 83.25 83.09 486 403 822 62
ДОМ 1P-12R 27.03.2025 19:00:01 95.77 +0.07 +0.07% 95.7 95.81 95.77 95.81 95.79 2 1 916 2
ДОМ 1P-13R 27.03.2025 19:00:01 98.64 +0.05 +0.05% 98.59 99.29 98.6 99.49 98.81 322 318 183 36
ДОМ 1P-15R 27.03.2025 19:00:02 99.45 −0.14 −0.14% 99.59 99.36 98.95 99.64 99.04 638 631 874 69
ДОМ 1P-16R 27.03.2025 19:00:02 98.07 −0.02 −0.02% 98.09 97.92 97.91 98.07 98 121 118 575 20
ДОМ 1P-18R 27.03.2025 19:00:02 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 27.03.2025 19:00:01 104.62 −0.01 −0.01% 104.63 101.43 101.43 104.62 102.12 31 31 657 10
ДОМ 1P-4R 27.03.2025 19:00:01 101.14 −0.05 −0.05% 101.19 101.53 101.01 102.9 101.66 705 716 735 55
ДОМ 1P-5R 27.03.2025 19:00:01 100.42 +0.32 +0.32% 100.1 101.21 99.31 101.53 100.21 59 59 124 22
ДОМ 1P-6R 27.03.2025 19:00:01 101.25 +0.25 +0.25% 101 102.97 100.33 102.97 101.21 86 87 043 23
ДОМ 1P-7R 27.03.2025 19:00:01 N/A 101.29 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 27.03.2025 19:00:01 97.75 +0.04 +0.04% 97.71 98.71 97.75 98.71 97.77 1 235 1 207 398 19
ДОМ 2P2 27.03.2025 19:00:02 100.88 0 0% 100.88 100.88 100.88 100.88 100.88 8 8 070 4
ДОМ 2P3 27.03.2025 19:00:02 N/A 100.19 N/A N/A N/A N/A 0 0 0
ДОМ 2P4 27.03.2025 19:00:02 99.06 −0.43 −0.43% 99.49 98.81 98.81 99.07 98.9 25 24 726 6
ДОМ 2P5 27.03.2025 19:00:02 100.49 −0.63 −0.62% 101.12 100.14 100.13 100.5 100.15 313 313 467 12
ДОМ.РФ Б10 27.03.2025 19:00:01 N/A 100.15 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 27.03.2025 19:00:01 101.23 +0.96 +0.96% 100.27 99.26 98.57 101.24 100.02 56 55 795 22
ДОМ.РФ Б-6 27.03.2025 19:00:01 99.87 +0.01 +0.01% 99.86 99.91 99.86 99.91 99.88 7 6 991 5
ДОМ.РФ Б-7 27.03.2025 19:00:01 101.44 −0.54 −0.53% 101.98 99.94 99.91 101.44 100.65 21 21 136 6
ДОМ.РФ Б-8 27.03.2025 19:00:01 100.35 0 0% 100.35 100.35 100.35 100.35 100.35 18 18 063 4
ДОМ.РФ15об 27.03.2025 19:00:01 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 27.03.2025 19:00:01 102.8 +0.02 +0.02% 102.78 99.71 99.71 102.8 102.36 29 29 686 12
ДОМ.РФ1P2R 27.03.2025 19:00:01 99.82 −0.19 −0.19% 100.01 100.44 99.82 100.45 100.31 74 74 229 8
ДОМ.РФ25об 19.03.2025 18:59:59 N/A 99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 27.03.2025 19:00:01 N/A 99.01 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 26.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 27.03.2025 19:00:01 91 −0.22 −0.24% 91.22 78.3 78.3 91.21 88.34 16 1 025 8
ДОМРФИА 04 27.03.2025 19:00:01 96.93 +0.11 +0.11% 96.82 85.59 85.59 99.4 95.94 14 720 12
ДОМРФИА 1P 26.03.2025 18:59:57 94.45 −0.42 −0.44% 94.87 93.66 93.23 95.79 94.63 49 2 869 15
ДОМРФИА 2P 27.03.2025 19:00:01 96.79 −0.19 −0.20% 96.98 100.9 96.7 100.9 96.85 1 352 68 667 105
ДОМСУБТ2-1 27.03.2025 19:00:02 N/A 75.5 N/A N/A N/A N/A 0 0 0
ДОМСУБТ2-2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ДрктЛиз1Р7 27.03.2025 19:00:01 82.42 −0.21 −0.25% 82.63 82.64 82.42 82.96 82.62 84 45 112 35
ДрктЛиз2Р1 27.03.2025 19:00:02 84.29 +0.29 +0.35% 84 84.16 84 84.29 84.11 30 15 770 11
ДрктЛиз2Р2 27.03.2025 19:00:02 85.72 −0.49 −0.57% 86.21 86.02 85.39 86.23 85.7 366 229 845 89
ДрктЛиз2Р3 27.03.2025 19:00:02 87.35 −0.04 −0.05% 87.39 87.41 87.35 87.79 87.44 160 123 555 33
ДФФ 2Р-01 27.03.2025 19:00:01 88.5 +0.08 +0.09% 88.42 88.41 87.74 88.75 88.48 2 510 2 220 779 125
ДФФ ЗО28 27.03.2025 23:49:59 66.5001 −0.2451 −0.37% 66.7452 67.8688 66.5001 67.9 67.0773 46 2 598 239 19
ЕАБР 1P-08 27.03.2025 19:00:01 N/A 97.84 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 27.03.2025 19:00:01 N/A 91.09 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 27.03.2025 19:00:01 96 +0.3 +0.31% 95.7 95.72 95.68 96.5 96.14 1 720 1 653 655 49
ЕАБР П3-03 27.03.2025 19:00:01 89.081 0 0% 89.081 89.0811 89.081 89.0811 89.0811 2 150 024 2
ЕАБР П3-04 27.03.2025 19:00:01 N/A 97.0313 N/A N/A N/A 96.6982 0 0 0
ЕАБР П3-05 27.03.2025 19:00:01 N/A 94.72 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 27.03.2025 19:00:02 92.19 −1.7 −1.81% 93.89 93.85 92.19 93.88 93.26 15 13 988 11
ЕАБР П3-08 27.03.2025 19:00:02 93.93 −0.95 −1.00% 94.88 93.93 93.93 93.93 93.93 7 6 575 5
ЕАБР П3-09 27.03.2025 19:00:02 90.5 −0.27 −0.30% 90.77 90.5 90.5 90.5 90.5 25 22 625 1
ЕАБР П3-10 25.03.2025 13:16:26 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 27.03.2025 19:00:02 91.35 −0.15 −0.16% 91.5 90.95 90.94 91.73 91.54 3 138 2 872 432 26
ЕАС 1P1 27.03.2025 19:00:02 96.66 +0.26 +0.27% 96.4 96.33 96.3 97.1 96.7 2 323 2 246 352 39
ЕвропланБ3 27.03.2025 19:00:01 98.73 −5.9 −5.64% 104.63 104.65 97.06 105.96 101.17 935 945 938 187
ЕвропланБ5 27.03.2025 19:00:01 99.41 −0.26 −0.26% 99.67 99.9 99.14 99.97 99.73 60 59 835 23
ЕвропланБ6 27.03.2025 19:00:01 100.53 −0.02 −0.02% 100.55 100.55 100.08 100.55 100.51 96 57 892 19
ЕвропланБ7 27.03.2025 19:00:01 110.32 −0.38 −0.34% 110.7 110.65 110.2 113.81 110.95 389 431 603 43
ЕвропланБ8 27.03.2025 19:00:01 97.28 −0.04 −0.04% 97.32 97.35 96.87 97.35 97.09 133 129 123 24
Европлн1Р3 27.03.2025 19:00:01 99.2 +0.6 +0.61% 98.6 99.3 98.08 99.3 98.67 279 275 293 48
Европлн1Р5 27.03.2025 19:00:01 97.47 −0.38 −0.39% 97.85 97.85 97.42 97.98 97.5 1 608 783 876 56
Европлн1Р6 27.03.2025 19:00:02 97.7 −0.19 −0.19% 97.89 97.88 97.65 97.88 97.72 3 055 1 492 648 148
Европлн1Р7 27.03.2025 19:00:02 95.4 −0.12 −0.13% 95.52 95.61 95.15 95.66 95.48 32 010 30 562 285 484
Европлн1Р8 27.03.2025 19:00:02 103 0 0% 103 103 102.47 104 103.04 1 267 1 305 482 146
Европлн1Р9 27.03.2025 19:00:02 105.94 −0.09 −0.08% 106.03 106.02 105.7 106.76 106.02 60 346 63 979 079 738
ЕвроТранс1 27.03.2025 19:00:01 94.36 −0.02 −0.02% 94.38 94.38 93.63 94.42 94.01 4 045 3 802 890 304
ЕвроТранс2 27.03.2025 19:00:02 92.18 −0.42 −0.45% 92.6 92.63 91.01 92.86 92.12 7 868 7 247 797 473
ЕвроТранс3 27.03.2025 19:00:02 86.96 −0.15 −0.17% 87.11 87.11 86.55 87.2 87 8 402 7 309 492 364
ЕвроТранс4 27.03.2025 19:00:02 101.08 +1.08 +1.08% 100 101.07 100.87 101.97 101.59 27 27 431 8
ЕвроТранс5 27.03.2025 19:00:02 111.97 −1.03 −0.91% 113 113 111.01 113.27 111.84 5 204 5 820 034 589
ЕвроТранс6 27.03.2025 19:00:02 112.07 −2.43 −2.12% 114.5 114.47 110.8 114.5 112.43 6 020 6 768 509 519
ЕврХимБ1Р7 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 27.03.2025 19:00:01 99.39 +0.04 +0.04% 99.35 99.54 99.27 99.54 99.34 870 864 256 55
ЕврХол3P01 27.03.2025 19:00:02 96.18 −0.26 −0.27% 96.44 96.44 95.94 96.44 96.02 20 812 19 983 660 277
ЕврХол3P02 27.03.2025 19:00:02 101.7 −0.35 −0.34% 102.05 102.65 101.47 102.65 101.6 38 107 38 716 321 444
ЕврХол3P03 27.03.2025 19:00:02 101.7 −0.3 −0.29% 102 101.9001 101.6101 102.9991 101.8675 24 544 210 536 054 290
ЕДА-01 27.03.2025 19:00:02 100 +0.29 +0.29% 99.71 99.99 99.65 100 99.9 97 96 905 21
ЕСЭГ1PC5 27.03.2025 19:00:02 99.4993 +0.4214 +0.43% 99.0779 99.081 99.081 100.2995 100.3651 61 700 277 33
ЕСЭГ1PC6 27.03.2025 19:00:02 102.05 −0.16 −0.16% 102.21 102.05 102.02 102.05 102.05 147 150 012 13
ЖКХРСЯ БО1 27.03.2025 19:00:01 98.13 −0.19 −0.19% 98.32 98.22 97.67 98.22 97.93 802 785 365 81
ЗАСЛОН 1Р1 27.03.2025 19:00:02 87.86 −0.03 −0.03% 87.89 87.77 87.58 87.99 87.84 412 361 917 62
ЗенитБО-09 25.03.2025 19:00:00 107.01 +6.01 +5.95% 101 107.01 107.01 107.01 107.01 5 5 351 3
ЗСД 01 27.03.2025 19:00:01 N/A 98.01 N/A N/A N/A N/A 0 0 0
ЗСД 02 27.03.2025 19:00:01 N/A 100.33 N/A N/A N/A N/A 0 0 0
ЗСД 03 27.03.2025 19:00:01 N/A 93.99 N/A N/A N/A N/A 0 0 0
ЗСД 04 27.03.2025 19:00:01 N/A 105.9 N/A N/A N/A N/A 0 0 0
ЗСД 05 27.03.2025 19:00:01 N/A 113.88 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 27.03.2025 19:00:01 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 27.03.2025 19:00:01 N/A 107.44 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 26.03.2025 18:59:57 84.67 0 0% 84.67 84.67 84.53 84.67 84.62 243 24 607 4
ИА ДОМ 5P1 27.03.2025 19:00:01 74.42 −0.81 −1.08% 75.23 74.42 74.42 74.42 74.42 1 199 1
ИА ДОМ 5P2 27.03.2025 19:00:01 82.99 −0.01 −0.01% 83 75.13 75.13 82.99 79.06 2 244 2
ИА ДОМ 6P2 27.03.2025 19:00:01 86.47 −0.16 −0.18% 86.63 88.33 84.45 88.33 86.42 1 231 127 429 27
ИА ДОМ 7P2 27.03.2025 19:00:01 84.97 0 0% 84.97 72.4 72.4 84.97 78.69 2 337 2
ИА ДОМ 8P2 26.03.2025 18:59:57 86.67 0 0% 86.67 87.49 86.67 87.49 86.94 3 379 3
ИА ДОМ 9P2 27.03.2025 19:00:01 86.93 −0.05 −0.06% 86.98 85.71 85.71 86.99 86.33 93 13 230 9
ИА ДОМ10P2 27.03.2025 19:00:01 80.5 +8.05 +11.11% 72.45 71.77 71.77 81.28 80.49 3 179 516 996 33
ИА ДОМ11P2 27.03.2025 19:00:01 77.99 −0.01 −0.01% 78 76.03 76.03 77.99 77.01 2 362 2
ИА ДОМ12P2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 27.03.2025 19:00:01 82.11 +1.32 +1.63% 80.79 85.34 75.55 85.35 82.12 3 042 530 038 18
ИА ДОМ14P2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 27.03.2025 19:00:01 76.33 −0.2 −0.26% 76.53 74.01 74.01 76.33 75.55 3 536 3
ИА ДОМ17P2 27.03.2025 19:00:01 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 27.03.2025 19:00:01 73.4 −0.2 −0.27% 73.6 72.64 72.64 73.4 72.83 13 3 261 6
ИАДОМ 1P10 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 27.03.2025 19:00:01 66.41 +0.01 +0.02% 66.4 74.98 66.41 74.98 70.7 2 814 2
ИАДОМ 1P12 27.03.2025 19:00:01 70 −2.82 −3.87% 72.82 70 70 70 70 1 359 1
ИАДОМ 1P13 27.03.2025 19:00:01 96.46 −0.04 −0.04% 96.5 96.46 96.46 96.46 96.46 35 19 000 1
ИАДОМ 1P14 27.03.2025 19:00:01 N/A 76.07 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 27.03.2025 19:00:01 79.89 −0.62 −0.77% 80.51 79.89 79.89 79.89 79.89 1 208 527 894 10
ИАДОМ 1P17 27.03.2025 19:00:01 N/A 76.54 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P18 27.03.2025 19:00:01 95.46 0 0% 95.46 101.81 95.43 103.11 99.09 59 40 010 23
ИАДОМ 1P20 27.03.2025 19:00:01 80.5 0 0% 80.5 78.99 78.99 80.5 80.08 32 15 457 5
ИАДОМ 1P21 27.03.2025 19:00:01 68.7 −3.6 −4.98% 72.3 67.33 67.33 68.7 68.01 6 000 2 891 350 3
ИАДОМ 1P22 27.03.2025 19:00:01 N/A 95.87 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 27.03.2025 19:00:01 N/A 76.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 27.03.2025 19:00:01 73.13 −0.32 −0.44% 73.45 73.4 72.95 74.04 73.4 41 17 763 22
ИАДОМ 1P27 27.03.2025 19:00:01 N/A 77.08 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 27.03.2025 19:00:01 65.28 −6.51 −9.07% 71.79 76.01 65.28 76.01 65.36 1 204 513 105 19
ИАДОМ 1P29 27.03.2025 19:00:01 101.34 +2.34 +2.36% 99 104.99 101.34 104.99 101.34 761 536 524 13
ИАДОМ 1P30 27.03.2025 19:00:01 N/A 88 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 27.03.2025 19:00:01 77 −0.01 −0.01% 77.01 77 77 77 77 1 471 1
ИАДОМ 1P32 27.03.2025 19:00:01 N/A 96.14 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 27.03.2025 19:00:02 79.67 +0.53 +0.67% 79.14 78.94 78.94 79.67 79.63 20 11 455 3
ИАДОМ 1P34 27.03.2025 19:00:02 97.52 0 0% 97.52 97.52 97.52 97.52 97.52 6 4 971 2
ИАДОМ 1P36 27.03.2025 19:00:02 N/A 82 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 27.03.2025 19:00:02 N/A 100.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 27.03.2025 19:00:02 83.82 −3.88 −4.42% 87.7 87.75 83.8 87.75 83.83 760 513 957 14
ИАДОМ 1P41 27.03.2025 19:00:02 74.12 −0.02 −0.03% 74.14 74.14 74.12 74.14 74.12 630 380 394 18
ИАДОМ 1P42 27.03.2025 19:00:02 82.01 −0.99 −1.19% 83 82.02 82.01 82.02 82.02 6 3 864 3
ИАДОМ 1P43 27.03.2025 19:00:02 73.01 −10.82 −12.91% 83.83 73.01 73.01 73.02 73.01 7 4 292 4
ИАДОМ 1P44 27.03.2025 19:00:02 90 −22 −19.64% 112 95 90 95 90.22 531 440 539 19
ИАДОМ 1P45 27.03.2025 19:00:02 N/A 97 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P46 27.03.2025 19:00:02 N/A 78.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P47 27.03.2025 19:00:02 N/A 99.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P48 27.03.2025 19:00:02 79.78 +0.77 +0.97% 79.01 79.78 79.78 79.78 79.78 698 514 704 10
ИАДОМ 1P49 27.03.2025 19:00:02 83 +3.99 +5.05% 79.01 83 83 83 83 1 745 1
ИАДОМ 1P50 27.03.2025 19:00:02 93 0 0% 93 96 93 96 93.04 426 380 500 19
ИАДОМ 1P51 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P52 27.03.2025 19:00:02 N/A 99 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 27.03.2025 19:00:01 73.56 −0.2 −0.27% 73.76 73.69 73.56 73.69 73.63 2 534 2
ИАДОМ Б1P3 27.03.2025 19:00:01 76.37 −0.91 −1.18% 77.28 76.49 76.37 77.08 76.43 14 3 094 5
ИАДОМ Б1P4 27.03.2025 19:00:01 75.68 +1.22 +1.64% 74.46 70.34 70.34 75.68 75.35 20 4 776 5
ИАДОМ Б1P5 27.03.2025 19:00:01 74.8 −1.28 −1.68% 76.08 75.65 74.8 75.65 75.23 3 784 3
ИАДОМ Б1P6 27.03.2025 19:00:01 N/A 62.27 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 27.03.2025 19:00:01 79.26 −0.18 −0.23% 79.44 79.43 79.26 79.95 79.55 8 2 262 7
ИАДОМ Б1P8 27.03.2025 19:00:01 N/A 82.47 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P9 27.03.2025 19:00:01 77.85 +0.03 +0.04% 77.82 77.84 77.84 77.85 77.85 19 7 441 2
ИКС5Ф3P10 27.03.2025 19:00:02 103.99 −0.01 −0.01% 104 103.87 103.17 104 103.77 8 725 9 033 325 82
ИКС5Ф3P11 27.03.2025 19:00:02 99.93 +0.01 +0.01% 99.92 100.18 99.51 100.18 99.92 1 888 1 886 503 91
ИКС5Фин2P2 27.03.2025 19:00:01 98.04 −0.12 −0.12% 98.16 98.2 97.99 98.24 98.16 20 19 632 13
ИКС5Фин3P1 27.03.2025 19:00:02 101.31 −0.41 −0.40% 101.72 101.71 101.27 101.74 101.51 7 280 7 389 618 569
ИКС5Фин3P2 27.03.2025 19:00:02 98.66 −0.09 −0.09% 98.75 98.75 98.2 98.98 98.42 11 368 11 188 414 469
ИКС5Фин3P3 27.03.2025 19:00:02 93.96 −0.27 −0.29% 94.23 94.99 93.93 94.99 94.17 915 861 697 78
ИКС5Фин3P4 27.03.2025 19:00:02 98.38 +0.08 +0.08% 98.3 98.68 98.2 98.68 98.34 4 711 4 632 828 87
ИКС5Фин3P5 27.03.2025 19:00:02 98 −0.98 −0.99% 98.98 98.58 98 98.58 98.07 634 621 736 30
ИКС5Фин3P7 27.03.2025 19:00:02 101.35 −0.22 −0.22% 101.57 101.8 101.05 101.88 101.59 10 168 10 315 006 357
ИКС5Фин3P8 27.03.2025 19:00:02 102.5 0 0% 102.5 102.73 102.15 103.25 102.49 11 694 11 985 156 160
ИКС5Фин3P9 27.03.2025 19:00:02 100.17 +0.04 +0.04% 100.13 100.13 100.12 100.18 100.14 9 155 9 167 777 53
ИЛСБО-1-1Р 27.03.2025 19:00:02 90.1 +0.75 +0.84% 89.35 87.32 87.31 90.49 89.32 3 216 2 872 385 93
Инаркт2Р1 27.03.2025 19:00:02 90.71 −0.43 −0.47% 91.14 91.13 90.6 91.54 91 2 892 2 631 629 367
ИнвОбл01 27.03.2025 19:00:02 96 0 0% 96 96 95 96 95.29 14 13 340 5
ИнвОбл02 27.03.2025 19:00:02 N/A 69.87 N/A N/A N/A N/A 0 0 0
ИнвОбл03 27.03.2025 19:00:02 N/A 71.99 N/A N/A N/A N/A 0 0 0
ИнвОбл04 27.03.2025 19:00:02 N/A 97.27 N/A N/A N/A N/A 0 0 0
ИнвОбл05 27.03.2025 19:00:02 N/A 58.01 N/A N/A N/A N/A 0 0 0
ИнвОбл06 27.03.2025 19:00:02 N/A 118.85 N/A N/A N/A N/A 0 0 0
ИнвОбл07 27.03.2025 19:00:02 N/A 65.01 N/A N/A N/A N/A 0 0 0
ИнвОбл08 27.03.2025 19:00:02 63 −0.51 −0.80% 63.51 63 63 63 63 100 63 000 1
ИнвОбл09 27.03.2025 19:00:02 N/A 77.77 N/A N/A N/A N/A 0 0 0
ИнвОбл10 27.03.2025 19:00:02 N/A 73.99 N/A N/A N/A N/A 0 0 0
ИнвОбл11 27.03.2025 19:00:02 69.89 −1.12 −1.58% 71.01 70 69.89 70 69.89 1 491 1 042 063 3
ИНГР Б1P1 27.03.2025 19:00:01 N/A 96 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Интерскол1 27.03.2025 19:00:01 87.09 −0.99 −1.12% 88.08 88.67 86.75 88.67 87.26 62 54 102 18
Интерскол3 27.03.2025 19:00:02 100.01 0 0% 100.01 100.01 99.99 100.02 100 5 878 5 878 161 304
ИнтЛиз1Р04 27.03.2025 19:00:01 97.88 +0.73 +0.75% 97.15 97.85 97.85 97.88 97.87 38 18 781 9
ИнтЛиз1Р05 27.03.2025 19:00:02 93.54 +0.34 +0.36% 93.2 93.25 92.7 93.54 92.9 216 134 444 32
ИнтЛиз1Р06 27.03.2025 19:00:02 90.94 −0.07 −0.08% 91.01 91.13 90.82 91.14 90.95 3 071 2 793 180 249
ИнтЛиз1Р07 27.03.2025 19:00:02 92.82 −0.03 −0.03% 92.85 93.36 92.78 93.36 93.01 3 336 2 482 333 339
ИнтЛиз1Р08 27.03.2025 19:00:02 91.57 −0.62 −0.67% 92.19 91.69 91.57 92.26 91.86 515 473 084 86
ИнтЛиз1Р09 27.03.2025 19:00:02 92.14 −0.04 −0.04% 92.18 92.3 92.01 92.3 92.05 991 912 218 83
ИнтЛиз1Р10 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р11 27.03.2025 19:00:02 101.45 −0.13 −0.13% 101.58 101.67 101 101.67 101.47 56 382 57 209 255 663
ИПС БО-01 27.03.2025 19:00:02 98.31 −0.44 −0.45% 98.75 98.7 98.09 98.71 98.34 1 878 1 846 769 161
ИСТРСЫР 02 27.03.2025 19:00:02 88.53 +0.45 +0.51% 88.08 88.18 87.06 88.9 88.16 138 121 660 50
ИСТРСЫР 03 27.03.2025 19:00:02 84.82 +1.9 +2.29% 82.92 84.82 84.81 84.82 84.82 6 5 089 3
ИЭКХолд1Р1 27.03.2025 19:00:01 93.43 −0.31 −0.33% 93.74 93.74 93.09 93.98 93.51 4 338 4 056 612 200
ИЭКХолд1Р3 27.03.2025 19:00:02 103 −0.5 −0.48% 103.5 103.5 102.88 103.8 103.25 10 844 11 196 884 222
Казахст05 27.03.2025 19:00:01 87.21 −0.22 −0.25% 87.43 87.42 86.89 87.51 87.35 308 269 031 50
Казахст07 27.03.2025 19:00:01 75.9 −0.27 −0.35% 76.17 76.33 75.8 76.33 76.05 396 301 174 68
Казахст08 27.03.2025 19:00:01 77.58 −0.46 −0.59% 78.04 77.25 76.77 77.58 77.04 32 24 652 12
Казахст11 27.03.2025 19:00:01 64.91 −0.34 −0.52% 65.25 65.84 64.63 65.84 65.17 810 527 860 94
Казахст12 27.03.2025 19:00:01 66.58 −0.02 −0.03% 66.6 66.58 66 66.58 66.27 33 21 869 18
Казахст13 27.03.2025 19:00:01 66.3 −0.1 −0.15% 66.4 66.42 65.93 67.06 66.45 82 54 488 35
КалинОбл20 27.03.2025 19:00:01 89.97 −0.44 −0.49% 90.41 90.12 89.89 90.12 90.03 24 15 125 8
КалинОбл21 27.03.2025 19:00:01 91.39 +0.16 +0.18% 91.23 91.47 88.04 91.66 90.41 519 469 247 141
КалинОбл22 27.03.2025 19:00:01 89.71 −0.27 −0.30% 89.98 86.51 86.51 90 89.4 22 19 669 13
КАМАЗ 12 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 27.03.2025 19:00:01 84.49 +0.14 +0.17% 84.35 84.15 84 84.49 84.32 81 68 301 20
КАМАЗ БО11 27.03.2025 19:00:01 89 −0.02 −0.02% 89.02 89 89 89 89 3 2 670 1
КАМАЗ БО13 26.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 26.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 26.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 27.03.2025 19:00:01 83.39 −0.1 −0.12% 83.49 84.3 83.39 84.39 83.77 174 145 767 33
КАМАЗ БП10 27.03.2025 19:00:01 100.15 +0.08 +0.08% 100.07 100.05 100.05 100.28 100.1 273 273 265 21
КАМАЗ БП11 27.03.2025 19:00:02 96.35 0 0% 96.35 96.33 95.96 96.45 96.26 6 026 5 800 805 167
КАМАЗ БП12 27.03.2025 19:00:02 94.93 −0.14 −0.15% 95.07 94.75 94.01 94.97 94.42 769 726 059 97
КАМАЗ БП13 27.03.2025 19:00:02 97.79 −0.01 −0.01% 97.8 97.93 97.62 97.99 97.76 2 695 2 634 564 155
КАМАЗ БП14 27.03.2025 19:00:02 100.5 0 0% 100.5 100.58 100.25 100.58 100.4 69 822 70 102 173 491
Капитал1Р2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Карелия 19 27.03.2025 19:00:01 N/A 356.76 N/A N/A N/A N/A 0 0 0
КарМани 02 27.03.2025 19:00:01 99.71 +0.13 +0.13% 99.58 99.78 99.01 99.93 99.46 603 299 858 72
КарМани2Р1 27.03.2025 19:00:02 97.13 +0.1 +0.10% 97.03 97.24 96.89 97.24 97.1 234 204 503 35
Кеарли 1Р1 27.03.2025 19:00:02 89.63 −0.24 −0.27% 89.87 89.8 88.51 89.8 89.29 236 210 719 77
КИВИФ 1Р02 27.03.2025 19:00:02 N/A 104.28 N/A N/A N/A N/A 0 0 0
Кириллица2 27.03.2025 19:00:02 81.35 −0.01 −0.01% 81.36 82.18 81.25 82.18 81.51 116 94 557 40
Кириллица3 27.03.2025 19:00:02 80.01 −0.08 −0.10% 80.09 80.75 79.96 80.75 80.1 60 48 062 36
КировЗд1Р1 27.03.2025 19:00:01 97.89 −0.18 −0.18% 98.07 98.28 97.82 98.28 97.98 187 183 217 38
КировЗд1Р2 27.03.2025 19:00:01 94.14 +0.07 +0.07% 94.07 93.9 93.9 94.33 94.12 6 5 647 4
КировОбл01 27.03.2025 19:00:01 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 27.03.2025 19:00:02 90.35 −0.27 −0.30% 90.62 90.82 90.35 90.82 90.62 95 68 871 21
КЛВЗ 1P02 27.03.2025 19:00:02 100.78 −0.08 −0.08% 100.86 100.86 100.03 101.38 100.8 2 436 2 455 470 245
КЛВЗ 1P03 27.03.2025 19:00:02 98.99 −0.01 −0.01% 99 99 98.6 99 98.87 216 213 562 11
КЛВЗ 1Р01 27.03.2025 19:00:02 90.33 −0.57 −0.63% 90.9 90.43 90.25 90.89 90.54 259 234 489 49
Кокс01Р1 27.03.2025 19:00:02 100.02 −0.03 −0.03% 100.05 99.98 99.9 100.14 100.01 5 027 5 027 284 206
Кокс01Р2 27.03.2025 19:00:02 100.66 −0.24 −0.24% 100.9 100.8 99.99 100.95 100.32 20 413 20 477 474 567
Кокс01Р3 27.03.2025 19:00:02 103.93 +1.93 +1.89% 102 104.72 101.05 104.72 102.78 123 126 418 16
КОРПСАН 01 27.03.2025 19:00:02 79.08 0 0% 79.08 79.06 78.87 79.08 78.96 292 230 558 39
КОРЯКЭН-01 27.03.2025 19:00:02 94.53 0 0% 94.53 94.53 94.53 94.53 94.53 2 1 891 2
Краснод 20 27.03.2025 19:00:01 92.29 +0.08 +0.09% 92.21 92.71 91.52 92.71 92.29 82 15 136 26
КраснодКр2 27.03.2025 19:00:01 97.87 +0.01 +0.01% 97.86 97.86 97.76 97.99 97.82 887 216 919 77
КраснодКр3 27.03.2025 19:00:01 88.2 +0.29 +0.33% 87.91 89.33 87.04 89.33 88.14 61 37 637 20
КрасЯрКр15 27.03.2025 19:00:01 97.24 −0.1 −0.10% 97.34 97.34 97.23 97.34 97.24 213 20 713 34
КрасЯрКр16 27.03.2025 19:00:01 95.7 −0.01 −0.01% 95.71 95.77 95.41 96.04 95.71 900 86 136 42
КрасЯрск13 27.03.2025 19:00:01 94 +0.15 +0.16% 93.85 94.99 93.57 94.99 93.94 178 41 805 15
КРАУС Б1P1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 27.03.2025 19:00:01 96.94 +0.15 +0.15% 96.79 96.7 96.7 97.08 96.77 127 73 741 12
Кузина1P02 27.03.2025 19:00:02 43.98 −7.5 −14.57% 51.48 51 35 51.49 45.77 1 080 494 327 143
Курск35001 27.03.2025 19:00:01 94.51 −0.47 −0.49% 94.98 95.37 93.92 95.37 94.54 159 22 547 28
Кыргыз. 01 27.03.2025 19:00:01 92.1002 −7.3998 −7.44% 99.5 95 92.1002 99.5999 93.4468 30 2 730 3
Кыргыз. 02 27.03.2025 19:00:01 96.09 −0.11 −0.11% 96.2 96.18 95.75 96.2 96.05 2 615 251 176 313
ЛАЗСИСТ-01 27.03.2025 19:00:02 95.31 −0.42 −0.44% 95.73 95.83 95.02 95.93 95.46 126 120 275 27
ЛаймЗайм02 27.03.2025 19:00:01 97.05 0 0% 97.05 96.99 96.9 97.05 96.92 671 390 188 27
ЛаймЗайм03 27.03.2025 19:00:02 90 +0.25 +0.28% 89.75 89.85 89.5 90 89.78 1 604 1 008 023 73
ЛаймЗайм04 27.03.2025 19:00:02 88.13 −0.02 −0.02% 88.15 88.2 88 88.2 88.12 505 356 015 24
ЛайфСтр П2 27.03.2025 19:00:02 77.1 −0.72 −0.93% 77.82 77.87 76.32 77.87 77.03 189 145 590 47
ЛевенгукБ1 27.03.2025 19:00:01 86.58 +0.95 +1.11% 85.63 86 86 86.58 86.24 17 14 661 9
ЛЕГЕНДА1P4 27.03.2025 19:00:01 99.53 −0.03 −0.03% 99.56 99.58 99.39 99.58 99.43 2 392 356 768 68
ЛЕГЕНДА2P3 27.03.2025 19:00:02 94.2 −0.34 −0.36% 94.54 94.09 94.04 94.5 94.13 306 288 051 35
ЛипецкОб10 27.03.2025 19:00:01 95.62 −1.14 −1.18% 96.76 96.26 95.6 96.26 95.92 251 36 115 20
ЛипецкОб12 27.03.2025 19:00:01 94.1 +0.06 +0.06% 94.04 93.56 93.55 94.26 94.12 221 41 600 42
ЛКХ-01 27.03.2025 19:00:02 103.4 +0.4 +0.39% 103 103.75 102.5 104.45 103.39 366 378 394 61
ЛКХ-02 27.03.2025 19:00:02 103.14 +0.14 +0.14% 103 103.96 102.9 103.96 103.21 141 145 522 46
ЛКЭвол1Р01 27.03.2025 19:00:02 94.75 +0.14 +0.15% 94.61 94.54 94.53 97.92 96.03 393 220 210 63
Локосерв 1 27.03.2025 19:00:01 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р6 27.03.2025 19:00:01 88.49 −0.01 −0.01% 88.5 88.49 88.27 88.88 88.55 824 291 870 87
ЛСР БО 1Р7 27.03.2025 19:00:01 87.19 −0.28 −0.32% 87.47 87.38 87.01 87.65 87.21 3 363 2 346 358 145
ЛСР БО 1Р8 27.03.2025 19:00:02 89.99 −0.29 −0.32% 90.28 90.48 89.81 90.48 90.04 4 962 4 468 024 167
ЛСР БО 1Р9 27.03.2025 19:00:02 89.39 −0.21 −0.23% 89.6 90.87 89.28 90.87 89.54 2 455 2 198 279 228
ЛСР БО1Р10 27.03.2025 19:00:02 100.88 −0.07 −0.07% 100.95 100.99 100.76 101 100.87 70 188 70 800 018 499
ЛТрейд 1P3 27.03.2025 19:00:01 88.71 −0.02 −0.02% 88.73 88.74 88.52 88.74 88.7 164 145 464 31
ЛТрейд 1P4 27.03.2025 19:00:01 81.53 +0.21 +0.26% 81.32 81.39 81.28 81.86 81.53 61 49 735 23
ЛТрейд 1P5 27.03.2025 19:00:01 79.3 +0.01 +0.01% 79.29 78.98 78.88 79.65 79.26 306 242 534 40
ЛТрейд 1P6 27.03.2025 19:00:02 78.99 −0.21 −0.27% 79.2 78.62 78.62 79.27 78.88 16 12 620 9
ЛТрейд 1P7 27.03.2025 19:00:02 77.17 −0.09 −0.12% 77.26 77.43 76.71 77.68 77.13 266 205 170 61
ЛТрейд 1P8 27.03.2025 19:00:02 75.34 −0.37 −0.49% 75.71 74.81 74.78 75.55 75.16 479 359 997 105
ЛТрейд 1P9 27.03.2025 19:00:02 74.31 −0.18 −0.24% 74.49 74.33 73.93 74.89 74.18 608 450 996 94
ЛТрейд1P10 27.03.2025 19:00:02 76.58 −0.22 −0.29% 76.8 77.03 76.16 77.03 76.46 664 507 684 113
ЛТрейд1P11 27.03.2025 19:00:02 76.7 +0.05 +0.07% 76.65 76.64 76.3 76.7 76.54 550 420 965 76
ЛУКОЙЛ 26 27.03.2025 23:49:59 98.7342 +0.9338 +0.95% 97.8004 98.9994 97 98.9995 98.3022 92 7 615 469 43
ЛУКОЙЛ 27 27.03.2025 23:49:59 92.4992 +0.491 +0.53% 92.0082 93.3404 92.0082 93.3404 92.1653 14 1 086 528 9
ЛУКОЙЛ 30 27.03.2025 23:49:59 85 −0.8895 −1.04% 85.8895 85.6998 84.7 85.7 85.2606 101 7 251 289 44
ЛУКОЙЛ 31 27.03.2025 23:49:59 82 −0.6348 −0.77% 82.6348 83.1289 80.6732 83.2098 82.5531 44 3 058 662 24
Магнит4P01 27.03.2025 19:00:01 93.13 −0.1 −0.11% 93.23 93.25 93.03 93.57 93.16 1 338 1 246 451 121
Магнит4P03 27.03.2025 19:00:02 92.57 +0.09 +0.10% 92.48 92.73 92.22 92.73 92.53 1 276 1 180 648 39
Магнит4P05 27.03.2025 19:00:02 105.2 −0.39 −0.37% 105.59 105.99 104.3 105.99 105.3 11 272 11 869 922 458
Магнит4P06 27.03.2025 19:00:02 99.7 −0.2 −0.20% 99.9 99.91 99.3 99.91 99.68 8 728 8 700 348 172
Магнит4P07 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Магнит5P01 27.03.2025 19:00:02 102.55 −0.3 −0.29% 102.85 102.84 102.22 102.85 102.63 51 282 52 630 322 614
Магнит5P02 27.03.2025 19:00:02 105.89 +0.13 +0.12% 105.76 105.26 105.26 105.97 105.79 310 327 961 66
Магнит5P03 27.03.2025 19:00:02 100.15 −0.02 −0.02% 100.17 100.5 100.15 100.5 100.28 3 796 3 806 642 114
МАГНУМ-01 27.03.2025 19:00:02 114.75 +0.04 +0.03% 114.71 114.72 113.21 115.5 114.35 798 912 551 179
МаниКап1Р1 27.03.2025 19:00:02 83.54 +0.2 +0.24% 83.34 83.68 82.97 83.93 83.49 165 137 765 32
МаниКап1Р2 27.03.2025 19:00:02 82.8 −0.43 −0.52% 83.23 83.07 82.5 83.07 82.5 559 461 199 8
МаниКап1Р3 27.03.2025 19:00:02 80.65 +0.09 +0.11% 80.56 80.05 80.04 80.65 80.56 349 281 146 36
МаниМенБО1 27.03.2025 19:00:02 103.5 −0.35 −0.34% 103.85 103.61 103 103.9 103.43 3 517 3 637 547 213
Маныч01 27.03.2025 19:00:01 98.85 −0.31 −0.31% 99.16 99.17 98.8 99.47 99.26 827 205 230 60
Маныч02 27.03.2025 19:00:01 92.22 −0.42 −0.45% 92.64 92.22 92.22 92.22 92.22 5 4 611 3
МаэстроБ1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 27.03.2025 19:00:01 96.4 +0.3 +0.31% 96.1 96.1 94.85 96.4 96.27 320 308 075 143
МБЭС 1P-02 27.03.2025 19:00:01 98.7 −0.04 −0.04% 98.74 98.55 98.52 98.75 98.64 48 47 347 16
МБЭС 2P-01 27.03.2025 19:00:02 88.42 +0.11 +0.12% 88.31 88.47 88.02 88.47 88.41 387 342 150 18
МБЭС 2P-02 27.03.2025 19:00:02 94.4 −0.57 −0.60% 94.97 94.93 94.12 94.93 94.2 592 557 644 41
МБЭС 2P-03 27.03.2025 19:00:02 96 −0.3 −0.31% 96.3 95.59 95.4 96 95.99 102 739 98 622 289 70
МВ ФИН 1Р3 27.03.2025 19:00:01 94.49 −0.3 −0.32% 94.79 94.79 94.24 94.79 94.45 10 563 9 976 663 548
МВ ФИН 1Р4 27.03.2025 19:00:02 97.16 −0.09 −0.09% 97.25 97.04 96.96 97.26 97.16 8 341 8 103 701 331
МВ ФИН 1Р5 27.03.2025 19:00:02 88.02 +0.17 +0.19% 87.85 87.85 87.75 88.08 87.92 10 351 9 100 837 309
МгдОбл2022 27.03.2025 19:00:01 88.86 −0.54 −0.60% 89.4 89.23 88.86 89.4 88.96 144 128 103 37
МгдОбл2023 27.03.2025 19:00:02 90.96 +0.01 +0.01% 90.95 90.95 90.95 92.99 91.23 840 766 294 117
МГКЛ 1P1 27.03.2025 19:00:01 103.28 −0.21 −0.20% 103.49 103.2 103.14 104.45 103.84 417 433 003 38
МГКЛ 1P2 27.03.2025 19:00:01 N/A 99.15 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 27.03.2025 19:00:02 83.82 +0.14 +0.17% 83.68 83.64 83.31 84.02 83.73 968 810 525 56
МГКЛ 1P4 27.03.2025 19:00:02 81.52 −0.48 −0.59% 82 82.01 80.52 82.01 81.42 495 403 004 54
МГКЛ 1P5 27.03.2025 19:00:02 87.85 −0.67 −0.76% 88.52 89.39 87.69 89.43 87.9 1 602 1 408 203 90
МГКЛ-1P6 27.03.2025 19:00:02 101.47 −0.24 −0.24% 101.71 101.74 101.47 102 101.66 565 574 361 66
МГКЛ-1P7 27.03.2025 19:00:02 117.98 −1.24 −1.04% 119.22 118.61 115.8 120.04 117.47 7 077 8 313 569 310
МГор73-об 27.03.2025 19:00:01 91.43 −0.27 −0.29% 91.7 92.02 88.59 92.02 91 64 58 240 23
МДС кл.А1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 27.03.2025 19:00:01 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 27.03.2025 19:00:02 74.4 +0.5 +0.68% 73.9 74.96 73.98 75.85 74.79 531 397 113 70
Мегафон2P2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 27.03.2025 19:00:02 99.26 −0.13 −0.13% 99.39 99.21 99.21 99.35 99.31 1 006 999 017 75
Мегафон2P4 27.03.2025 19:00:02 97.8 −0.04 −0.04% 97.84 97.84 97.8 97.89 97.84 205 200 570 21
Мегафон2P5 27.03.2025 19:00:02 98.54 0 0% 98.54 98.54 98.54 98.54 98.54 168 165 547 8
Мегафон2P6 27.03.2025 19:00:02 98.02 −0.81 −0.82% 98.83 98.16 97.4 98.69 97.96 127 124 404 32
Мегафон2P7 27.03.2025 19:00:02 98.41 +0.25 +0.25% 98.16 98.09 97.81 98.41 98.19 6 218 6 105 647 36
Медси 1P01 27.03.2025 19:00:02 99.5 −0.45 −0.45% 99.95 99.84 98.93 99.84 99.31 134 133 072 53
Медси 1P02 27.03.2025 19:00:02 90.92 +0.02 +0.02% 90.9 91.33 90.26 91.33 90.73 1 056 958 133 74
Медси 1P03 27.03.2025 19:00:02 94.35 −0.18 −0.19% 94.53 94.6 93.73 94.6 94.07 134 126 053 44
МежИнБ01P1 27.03.2025 19:00:01 N/A 59 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 27.03.2025 19:00:01 N/A 99.01 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 25.03.2025 11:54:20 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 27.03.2025 19:00:01 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 27.03.2025 19:00:01 N/A 91.01 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 27.03.2025 23:49:59 85.7761 −1.5887 −1.82% 87.3648 87.3622 85 87.3622 86.7264 262 19 133 660 42
МЕТАЛИН1P2 27.03.2025 19:00:01 90.6971 −1.1224 −1.22% 91.8195 92.5089 90.6831 92.5089 91.96 15 158 102 10
МЕТАЛИН1P3 27.03.2025 19:00:01 N/A 96.4869 N/A N/A N/A 97.7822 0 0 0
МЕТАЛИН1P4 27.03.2025 19:00:02 98.9 −0.06 −0.06% 98.96 99.75 98.89 99.75 99.18 3 2 975 3
МЕТАЛИН1P5 27.03.2025 19:00:02 97.9625 −0.0375 −0.04% 98 98.5499 97.0167 98.6001 98.2047 179 2 018 066 25
МЕТАЛИН1P6 27.03.2025 19:00:02 96.82 −0.18 −0.19% 97 96.84 96.4 97.31 96.99 6 457 6 262 831 57
МЕТАЛИН1P8 27.03.2025 19:00:02 98.59 +0.08 +0.08% 98.51 98.52 98 98.59 98.11 220 215 834 26
МЕТАЛИНP11 27.03.2025 19:00:02 101.931 +0.0379 +0.04% 101.8931 102.5816 101.8606 102.5817 102.1262 66 776 654 36
МЕТАЛИНP12 27.03.2025 19:00:02 102.5959 +0.0959 +0.09% 102.5 102.8899 101.541 103.5199 102.9625 1 920 22 678 790 261
МЕТАЛИНP13 27.03.2025 19:00:02 99.83 −0.02 −0.02% 99.85 99.85 99.5 99.85 99.56 37 183 37 020 913 97
МЕТАЛИНБ03 27.03.2025 19:00:01 99.35 +0.04 +0.04% 99.31 99.14 99.14 99.4 99.33 22 21 854 9
МЕТАЛИНБ04 27.03.2025 19:00:01 89.11 −0.19 −0.21% 89.3 89.31 88.95 89.32 89.1 5 779 5 149 288 19
МЕТАЛИНБ09 27.03.2025 19:00:01 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 27.03.2025 19:00:01 97.4 +0.18 +0.19% 97.22 96.57 96.57 97.4 96.85 3 2 906 3
МЕТАЛН1P10 27.03.2025 19:00:02 103.18 +0.09 +0.09% 103.09 103.11 101.99 105.45 103.13 4 542 4 684 016 343
МетИнвБ С1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МигКр 02 27.03.2025 19:00:02 92.37 +0.15 +0.16% 92.22 92.58 92.13 92.63 92.24 85 50 181 20
МигКр 03 27.03.2025 19:00:02 98.25 +0.05 +0.05% 98.2 97.94 97.94 98.26 98.22 64 45 260 14
МигКр 04 27.03.2025 19:00:02 100.11 −0.01 −0.01% 100.12 99.7 99.7 100.17 99.78 222 194 939 37
МИКРАН БО1 27.03.2025 19:00:02 86.48 −1.02 −1.17% 87.5 89.93 85.83 89.94 86.79 570 494 730 52
МиратФ1Р2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
МИРРИКО1P1 27.03.2025 19:00:02 89.17 −0.93 −1.03% 90.1 88.23 87.71 89.17 88.36 604 533 683 20
МИРРИКО1P2 27.03.2025 19:00:02 85 −2.93 −3.33% 87.93 85.39 81.57 87.47 84.16 702 590 806 34
МКБ 1P4 27.03.2025 19:00:01 N/A 95.25 N/A N/A N/A N/A 0 0 0
МКБ ЗО2027 27.03.2025 23:49:59 95.2214 −0.8655 −0.90% 96.0869 95.2167 95.2167 95.2214 95.2185 4 320 721 4
МКБ ЗО25-1 27.03.2025 23:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО26-1 27.03.2025 23:49:59 95.0001 −0.0005 0% 95.0006 95.0007 95.0001 95.2928 95.0989 243 21 260 981 20
МКБ ЗО26-2 27.03.2025 23:49:59 92.6299 −0.5933 −0.64% 93.2232 94.0885 92.6295 94.0885 93.0885 90 7 054 789 16
МКЛизинг1 27.03.2025 19:00:02 91.7 +0.19 +0.21% 91.51 89.82 89.82 91.95 91.7 2 099 1 924 768 47
МЛФТ БО-01 27.03.2025 19:00:02 95.87 −0.05 −0.05% 95.92 96.2 95.38 96.79 95.77 275 131 685 51
МЛФТ БО-02 27.03.2025 19:00:02 84.14 +0.21 +0.25% 83.93 83.8 83.5 84.81 84.09 346 290 941 66
ММЗ001P-01 27.03.2025 19:00:02 99.99 −0.01 −0.01% 100 100 99.99 100 100 18 14 400 2
ММЗ001P-02 27.03.2025 19:00:02 101.67 −0.13 −0.13% 101.8 101.71 101.44 101.88 101.6 282 286 520 55
ММЦБ П01-1 27.03.2025 19:00:01 96 −0.28 −0.29% 96.28 95.88 95.88 96 95.96 6 5 758 3
ММЦБ П01-2 27.03.2025 19:00:01 86.25 +0.15 +0.17% 86.1 87.57 85.88 87.57 86.32 100 86 322 35
МОНОП 1P01 27.03.2025 19:00:02 93.04 −0.34 −0.36% 93.38 93.15 92.03 93.3 92.69 931 862 958 126
МОНОП 1P02 27.03.2025 19:00:02 101.94 +0.01 +0.01% 101.93 101.66 101.16 102.03 101.81 1 064 1 083 226 164
МОНОП 1P03 27.03.2025 19:00:02 99.8 +0.9 +0.91% 98.9 98.9 98.9 99.96 99.5 18 419 18 326 470 1 522
МОНОП 1P04 27.03.2025 19:00:02 99.58 +0.27 +0.27% 99.31 99.32 99.1 99.69 99.4 15 663 15 568 563 1 167
МосКред 15 27.03.2025 19:00:01 81 −1 −1.22% 82 96.19 81 96.2 86.78 39 33 845 6
МОСМСП2 03 27.03.2025 19:00:01 112.54 +18.54 +19.72% 94 94.15 94.15 148.97 105.2 4 291 99 584 109
МОСМСП6 02 27.03.2025 19:00:02 100.08 −0.01 −0.01% 100.09 100.09 98.52 100.09 99.69 4 3 988 4
МосОб34014 27.03.2025 19:00:01 96.35 +0.05 +0.05% 96.3 96.3 96.3 96.55 96.41 1 143 440 788 38
МосОб35015 27.03.2025 19:00:01 83.46 +0.36 +0.43% 83.1 83.48 83 84.49 83.79 1 284 322 775 111
МосОб35016 27.03.2025 19:00:01 89 −0.97 −1.08% 89.97 89 88.7 89 88.99 33 14 683 9
МОСТРЕСТ 7 27.03.2025 19:00:01 75.45 +0.04 +0.05% 75.41 75.29 75.27 75.45 75.28 85 63 988 9
МОСТРЕСТ 8 27.03.2025 19:00:01 75.99 −2.77 −3.52% 78.76 75.08 75.08 76.09 75.95 23 17 468 11
МоторТ1Р03 27.03.2025 19:00:01 89.43 +0.53 +0.60% 88.9 89.28 89.05 89.91 89.4 99 77 442 18
МоторТ1Р04 27.03.2025 19:00:02 82.56 +0.34 +0.41% 82.22 82.72 81.94 83.1 82.48 714 588 894 43
МоторТ1Р05 27.03.2025 19:00:02 89.05 −0.74 −0.82% 89.79 89.82 88.23 89.82 88.79 30 26 636 15
МОЭ 1Р01 27.03.2025 19:00:02 94.95 +0.1 +0.11% 94.85 94.98 94.2 95.2 94.52 4 644 4 389 309 155
МОЭК БО1P2 27.03.2025 19:00:01 100.64 +0.71 +0.71% 99.93 99.64 99.42 100.64 100.33 44 44 145 13
МОЭК БО1P3 27.03.2025 19:00:01 100.58 0 0% 100.58 100.63 100.13 100.63 100.52 692 695 620 47
МОЭК БО1P4 27.03.2025 19:00:01 96.5 −0.28 −0.29% 96.78 97.01 96.43 97.02 96.52 299 288 592 18
МОЭК БО1P5 27.03.2025 19:00:01 N/A 95.15 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 27.03.2025 19:00:01 92.89 −0.79 −0.84% 93.68 92.78 92.05 93.62 92.79 342 158 664 61
МСБЛиз3P01 27.03.2025 19:00:02 92.13 −0.36 −0.39% 92.49 92.48 92 92.49 92.25 197 113 583 56
МСБЛиз3P02 27.03.2025 19:00:02 91.09 −0.79 −0.86% 91.88 91.43 90.24 91.7 90.94 2 350 1 496 008 208
МСБЛиз3P03 27.03.2025 19:00:02 92.83 −0.08 −0.09% 92.91 92.9 92.54 92.9 92.65 186 143 610 43
МСБЛиз3P04 27.03.2025 19:00:02 100.92 N/A 100.99 100.12 101 100.61 10 773 10 838 870 551
МСБЛиз3P05 27.03.2025 19:00:02 99.99 N/A 100 99.8 100 99.86 2 786 2 782 065 90
МСПБанк1P1 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
МСПБанк1P2 27.03.2025 19:00:02 93.83 +0.33 +0.35% 93.5 93.55 93.03 93.99 93.2 806 751 212 51
МСПБанкС01 25.12.2024 19:00:01 59.5 N/A 59.5 59.5 59.5 59.5 1 5 950 000 1
МТС 1P-10 27.03.2025 19:00:01 97.2 −0.09 −0.09% 97.29 97.28 97.2 97.39 97.27 2 912 2 832 615 282
МТС 1P-11 26.03.2025 18:59:57 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 27.03.2025 19:00:01 82.08 −0.71 −0.86% 82.79 82.26 81.7 82.84 82.24 1 900 1 562 633 174
МТС 1P-15 27.03.2025 19:00:01 86.9 −0.08 −0.09% 86.98 87.03 86.24 87.04 86.65 104 90 115 30
МТС 1P-16 26.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 27.03.2025 19:00:01 92.89 −0.3 −0.32% 93.19 93.34 92.86 93.34 93.06 1 470 1 367 974 117
МТС 1P-21 27.03.2025 19:00:01 90.3 0 0% 90.3 90.3 89.64 90.3 90.28 1 577 1 423 654 292
МТС 1P-25 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-27 27.03.2025 19:00:02 N/A 101 N/A N/A N/A N/A 0 0 0
МТС 1P-28 27.03.2025 19:00:02 103.31 −0.03 −0.03% 103.34 103.34 102.81 104.93 103.16 26 896 27 745 427 283
МТС 2P-01 27.03.2025 19:00:02 92.76 −0.24 −0.26% 93 93.15 92.69 93.15 92.84 1 652 1 533 666 97
МТС 2P-02 27.03.2025 19:00:02 91.98 0 0% 91.98 92.02 91.65 92.18 91.87 313 287 555 46
МТС 2P-03 06.03.2025 18:59:57 N/A 100.32 N/A N/A N/A N/A 0 0 0
МТС 2P-04 27.03.2025 19:00:02 94.12 +0.16 +0.17% 93.96 93.96 93.39 94.81 93.7 3 942 3 693 534 115
МТС 2P-05 27.03.2025 19:00:02 94.6 −0.06 −0.06% 94.66 94.41 93 94.95 94.48 12 438 11 751 027 335
МТС 2P-06 27.03.2025 19:00:02 93.88 −0.05 −0.05% 93.93 93.74 92.96 94.15 93.63 1 051 984 079 85
МТС 2P-07 27.03.2025 19:00:02 101.75 −0.04 −0.04% 101.79 101.5 101.5 101.9 101.76 42 123 42 862 468 152
МТС 2P-09 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС БО-02 27.03.2025 19:00:01 89.82 −0.7 −0.77% 90.52 89.42 88.85 89.96 89.38 14 12 513 4
МТС-Банк02 27.03.2025 19:00:01 96.32 −0.03 −0.03% 96.35 96.35 96.21 96.49 96.35 995 958 696 119
МТС-Банк03 27.03.2025 19:00:02 93.71 +0.07 +0.07% 93.64 93.96 93.7 94 93.92 4 660 4 376 517 63
МТС-Банк04 27.03.2025 19:00:02 100.39 +0.09 +0.09% 100.3 100.4 100.36 100.78 100.41 370 371 502 9
МЦП-01 27.03.2025 19:00:02 98.86 −0.54 −0.54% 99.4 99.05 98.33 99.29 98.83 667 659 201 173
МэйлБ1Р1 27.03.2025 19:00:01 81.45 −0.26 −0.32% 81.71 81.71 81.1 81.71 81.35 16 616 13 517 131 231
МэйлЗО25 27.03.2025 23:49:59 N/A 96 N/A N/A N/A N/A 0 0 0
НафттрнБО3 27.03.2025 19:00:01 90.1 −0.26 −0.29% 90.36 90.32 88.69 90.36 89.82 1 339 1 102 482 250
НафттрнБО4 27.03.2025 19:00:01 97.26 −0.01 −0.01% 97.27 97.24 97.08 97.97 97.49 312 304 167 59
НафттрнБО5 27.03.2025 19:00:02 100.25 −0.26 −0.26% 100.51 100.67 97.92 100.7 99.62 3 979 3 964 035 303
НафттрнБО6 27.03.2025 19:00:02 105.7 −0.15 −0.14% 105.85 105.11 105 105.93 105.23 927 975 476 144
НафттрнБО7 27.03.2025 19:00:02 100.02 −0.01 −0.01% 100.03 99.99 99.7 100.4 100.03 3 422 3 422 914 179
Неолизинг1 27.03.2025 19:00:02 90.29 −0.39 −0.43% 90.68 88.7 88.7 90.55 90.07 6 5 404 3
НЗРМ БО-01 27.03.2025 19:00:01 88.39 −0.34 −0.38% 88.73 90.32 87.82 90.32 88.89 142 97 829 42
НижгорОб14 27.03.2025 19:00:01 98.04 −0.05 −0.05% 98.09 98.04 97.66 98.04 97.95 50 19 590 14
НижгорОб15 27.03.2025 19:00:01 90.12 +0.11 +0.12% 90.01 90.28 89.24 90.28 89.87 185 116 377 43
НижгорОб16 27.03.2025 19:00:01 87.23 −0.15 −0.17% 87.38 87.38 86.87 87.46 87.37 169 147 662 32
Нижегород1 27.03.2025 19:00:02 84.08 −0.52 −0.61% 84.6 84.14 84.08 84.14 84.09 78 65 590 13
НКК 11 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 27.03.2025 19:00:01 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 27.03.2025 19:00:01 92.98 −0.1 −0.11% 93.08 93 92.5 93 92.8 71 65 888 19
НКНХ 1Р-02 27.03.2025 19:00:01 88.09 −0.81 −0.91% 88.9 85.03 85.03 88.67 87.62 7 6 134 4
НКНХ 1Р-03 27.03.2025 19:00:02 98.14 −0.29 −0.29% 98.43 98.73 97.39 98.73 97.77 1 509 1 475 279 148
НЛМКЗО26-Д 27.03.2025 23:49:59 97.2016 0 0% 97.2016 98.3053 97.2016 98.3053 97.6308 10 822 115 7
НЛМКЗО26-Е 27.03.2025 23:49:59 92 −1.5 −1.60% 93.5 93.0061 92 93.05 92.5018 87 7 404 080 14
НоваБевБП4 27.03.2025 19:00:01 93.46 −0.19 −0.20% 93.65 93.65 93.24 93.77 93.52 729 511 312 136
НоваБевБП5 27.03.2025 19:00:01 86.5 −0.77 −0.88% 87.27 87.23 86.37 87.23 86.55 4 654 4 027 898 179
НоваБевБП6 27.03.2025 19:00:02 96.57 −0.05 −0.05% 96.62 96.71 96.52 97.28 96.61 1 241 1 198 964 154
НоваБевБП7 27.03.2025 19:00:02 96.54 +0.22 +0.23% 96.32 96.71 96.03 96.84 96.44 3 794 3 658 931 210
НОВАТЭК1Р1 27.03.2025 19:00:02 90.33 −0.16 −0.18% 90.49 90.35 90 90.41 90.1 18 798 16 936 322 569
НОВАТЭК1Р2 27.03.2025 19:00:02 97.8899 +0.0899 +0.09% 97.8 99.4995 97.1372 99.4995 98.1458 1 017 8 405 011 375
НОВАТЭК1Р3 27.03.2025 19:00:02 104.6002 −1.5072 −1.42% 106.1074 106.1074 104.5001 107.2926 105.5126 7 481 66 467 557 788
Новосиб 21 27.03.2025 19:00:01 96.25 −0.1 −0.10% 96.35 96.25 96.21 96.39 96.22 234 135 100 18
Новосиб 22 27.03.2025 19:00:01 86.25 −0.32 −0.37% 86.57 86.68 86.25 86.8 86.61 9 7 795 9
Новосиб 23 27.03.2025 19:00:02 89.35 0 0% 89.35 89.3 89.1 89.45 89.36 225 201 070 56
Новосиб 24 27.03.2025 19:00:02 97.48 −0.12 −0.12% 97.6 97.92 97.29 97.92 97.4 19 828 19 312 810 370
Новосиб 26 27.03.2025 19:00:02 102.99 +0.04 +0.04% 102.95 103.01 102.9 103.23 102.99 3 591 3 698 457 87
Новосиб10 27.03.2025 19:00:01 86.94 −0.01 −0.01% 86.95 86.94 86.94 86.94 86.94 1 261 1
Новотр 1Р2 27.03.2025 19:00:01 93.85 −0.34 −0.36% 94.19 94.17 93.13 94.9 94.28 4 675 2 754 868 290
Новотр 1Р3 27.03.2025 19:00:01 88.6 −0.46 −0.52% 89.06 89.04 88.46 89.28 88.82 3 283 2 916 120 156
Новотр 1Р4 27.03.2025 19:00:02 90.82 −0.67 −0.73% 91.49 91.43 90.34 91.49 91.1 824 750 650 119
Новотр 1Р5 27.03.2025 19:00:02 92.12 −0.47 −0.51% 92.59 92.54 91.9 92.54 91.98 1 829 1 682 337 123
Новсиб 8об 27.03.2025 19:00:01 N/A 96.5 N/A N/A N/A N/A 0 0 0
Новсиб 9об 27.03.2025 19:00:01 N/A 95.01 N/A N/A N/A N/A 0 0 0
НовТех1Р1 27.03.2025 19:00:02 102.46 −0.03 −0.03% 102.49 102.4 101.56 102.5 102.47 779 798 221 59
НовТех1Р2 27.03.2025 19:00:02 108.19 −0.45 −0.41% 108.64 108.49 107 108.49 107.7 8 231 8 864 377 632
НовТех1Р3 27.03.2025 19:00:02 95.51 −0.43 −0.45% 95.94 95.6 95.5 96.01 95.66 1 636 1 565 056 129
НовТех1Р4 27.03.2025 19:00:02 100.68 −0.14 −0.14% 100.82 100.82 100.53 101.09 100.81 5 164 5 206 010 275
НовТехнБ1 27.03.2025 19:00:01 92.99 +0.63 +0.68% 92.36 92.38 92.05 93 92.59 941 871 311 129
НовТехнБ2 27.03.2025 19:00:02 85.08 −0.08 −0.09% 85.16 85.08 85.06 85.47 85.19 916 780 354 118
НовТехнБ3 27.03.2025 19:00:02 92.23 −0.77 −0.83% 93 93.18 91.37 93.18 92.45 1 540 1 423 705 119
НорНик Б10 27.03.2025 19:00:02 96.57 −0.11 −0.11% 96.68 96.86 96.55 97.06 96.59 2 303 2 224 510 160
НорНик БО9 27.03.2025 19:00:02 97.14 +0.42 +0.43% 96.72 96.72 96.62 97.51 97.2 617 599 699 122
НорНикБ1P2 27.03.2025 19:00:01 94.64 +0.02 +0.02% 94.62 94.92 94.47 94.92 94.69 2 344 2 219 490 127
НорНикБ1P5 27.03.2025 19:00:01 N/A 104 N/A N/A N/A 100 0 0 0
НорНикБ1P6 27.03.2025 19:00:01 94.0227 −1.0773 −1.13% 95.1 96.1126 94.0227 96.3103 96.4856 27 297 219 8
НорНикБ1P7 27.03.2025 19:00:02 97.36 −0.08 −0.08% 97.44 97.44 97.2 97.56 97.28 37 024 36 017 049 370
НорНикБ1P8 27.03.2025 19:00:02 100.2999 −0.1729 −0.17% 100.4728 100.4728 100.02 100.9875 100.2639 72 515 612 234 611 963
НорНикЗ25Д 27.03.2025 23:49:59 97.9536 −0.3953 −0.40% 98.3489 98.7441 97.2 98.75 97.4966 953 78 239 874 31
НорНикЗ26Д 27.03.2025 23:49:59 92.72 −0.3589 −0.39% 93.0789 93.3994 92.1501 93.4 92.6979 1 040 81 179 964 41
НэппиБО01 27.03.2025 19:00:02 94.82 +0.31 +0.33% 94.51 94.35 93.49 95.27 94.91 529 502 083 91
ОГК-2 2Р01 27.03.2025 19:00:01 90.58 +0.42 +0.47% 90.16 90.07 89.75 90.64 90.35 38 34 333 15
ОДК 01 27.03.2025 19:00:01 89 0 0% 89 88.62 88.62 89 89 562 500 164 17
Озон 1Р01 27.03.2025 19:00:02 94.07 0 0% 94.07 95.09 92.55 95.09 93.77 529 496 067 105
Озон 1Р02 27.03.2025 19:00:02 91.5 −0.26 −0.28% 91.76 91.58 90.83 91.69 91.31 442 403 600 78
ОйлРес1P1 27.03.2025 19:00:02 101.13 +0.3 +0.30% 100.83 100.8 100.64 101.15 100.93 47 108 47 546 329 1 933
ОйлРесур01 27.03.2025 19:00:02 79.7 −0.64 −0.80% 80.34 80.34 79.09 80.34 79.51 2 751 2 187 367 449
О'КЕЙ Б1Р2 27.03.2025 19:00:01 99.42 +0.14 +0.14% 99.28 99.39 99.38 99.53 99.45 307 305 314 36
О'КЕЙ Б1Р4 27.03.2025 19:00:01 77.36 +1.6 +2.11% 75.76 75.83 75.76 79.4 77.63 198 153 713 39
О'КЕЙ Б1Р5 27.03.2025 19:00:02 85.9 −0.25 −0.29% 86.15 86.04 85.65 86.41 85.92 3 912 3 361 055 137
О'КЕЙ Б1Р6 27.03.2025 19:00:02 87.34 +0.31 +0.36% 87.03 86.95 86.9 87.34 87.07 2 397 2 087 043 174
О'КЕЙ Б1Р7 27.03.2025 19:00:02 101.25 −0.15 −0.15% 101.4 101.41 100.82 101.88 101.3 9 104 9 211 607 378
О'КЕЙ Ф1Р1 27.03.2025 19:00:01 89.7 −0.15 −0.17% 89.85 89.85 88.89 89.85 89.66 2 098 1 881 148 98
Омега01 27.03.2025 19:00:02 87.92 +0.46 +0.53% 87.46 87.06 87.03 88.09 87.73 1 588 1 393 152 196
ОмскОб20 27.03.2025 19:00:01 94.67 −0.12 −0.13% 94.79 94.58 94.42 94.97 94.77 125 82 923 39
Органик1Р1 27.03.2025 19:00:02 102.79 −0.11 −0.11% 102.9 102.93 102.02 103.24 102.61 400 410 446 64
Оренб35003 27.03.2025 19:00:01 98.64 −0.03 −0.03% 98.67 98.43 98.43 98.66 98.63 445 87 778 55
Оренб35004 27.03.2025 19:00:01 87.19 −0.55 −0.63% 87.74 87.13 87.04 87.39 87.25 121 105 574 24
ОСТРОВМ-01 27.03.2025 19:00:02 99.99 +0.4 +0.40% 99.59 99.87 99.5 100.07 99.8 638 636 740 104
ОФЗ 25085 27.03.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 27.03.2025 23:50:01 87.75 −0.037 −0.04% 87.787 87.787 87.2 87.86 87.689 63 316 55 521 293 1 726
ОФЗ 26212 27.03.2025 23:50:01 81.372 −0.173 −0.21% 81.545 81.517 80.156 81.545 81.282 19 054 15 487 493 1 556
ОФЗ 26218 27.03.2025 23:50:01 73.863 −0.02 −0.03% 73.883 74.501 73.416 74.6 73.82 71 007 52 417 447 2 564
ОФЗ 26219 27.03.2025 23:50:01 89.45 −0.064 −0.07% 89.514 89.406 89.2 89.507 89.398 46 581 41 642 067 792
ОФЗ 26221 27.03.2025 23:50:01 66.904 −0.294 −0.44% 67.198 67.198 66.541 67.698 66.892 236 180 157 986 263 1 249
ОФЗ 26224 27.03.2025 23:50:01 74.931 +0.003 0% 74.928 74.928 74.518 75.196 74.791 35 571 26 603 764 588
ОФЗ 26225 27.03.2025 23:50:01 62.4 −0.301 −0.48% 62.701 62.701 61.889 62.92 62.385 348 906 217 665 321 9 929
ОФЗ 26226 27.03.2025 23:50:01 89.552 −0.318 −0.35% 89.87 89.82 89.25 90.086 89.684 130 582 116 985 128 851
ОФЗ 26228 27.03.2025 23:50:01 74.121 −0.185 −0.25% 74.306 74.889 73.852 74.889 74.13 103 685 76 861 361 1 356
ОФЗ 26229 27.03.2025 23:50:01 93.6 −0.109 −0.12% 93.709 93.708 93.6 93.749 93.653 449 128 420 604 256 1 438
ОФЗ 26230 27.03.2025 23:50:01 59.187 −0.4 −0.67% 59.587 59.587 59.026 59.85 59.22 667 747 395 440 742 3 722
ОФЗ 26231 27.03.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 27.03.2025 23:50:01 80.374 −0.77 −0.95% 81.144 81.04 80.374 81.04 80.727 12 032 9 713 120 689
ОФЗ 26233 27.03.2025 23:50:01 54.535 −0.72 −1.30% 55.255 55.25 54.523 55.296 54.768 845 594 463 111 522 6 546
ОФЗ 26234 27.03.2025 23:50:01 95.684 +0.034 +0.04% 95.65 95.65 95.608 95.75 95.703 962 271 921 029 811 2 510
ОФЗ 26235 27.03.2025 23:50:01 64.83 −0.223 −0.34% 65.053 65.45 64.673 65.45 64.858 12 523 8 122 196 683
ОФЗ 26236 27.03.2025 23:50:01 76.466 −0.018 −0.02% 76.484 76.62 75.903 76.852 76.353 724 807 553 087 279 844
ОФЗ 26237 27.03.2025 23:50:01 74.996 −0.205 −0.27% 75.201 75.475 74.831 75.475 75.056 54 194 40 675 679 597
ОФЗ 26238 27.03.2025 23:50:01 54.609 −0.293 −0.53% 54.902 55.018 54.317 55.018 54.554 2 041 160 1 113 526 963 28 619
ОФЗ 26239 27.03.2025 23:50:01 67.491 −0.336 −0.50% 67.827 67.685 67.27 68.084 67.676 6 978 4 722 404 771
ОФЗ 26240 27.03.2025 23:50:01 57.868 −0.318 −0.55% 58.186 58.18 57.409 58.42 57.767 512 112 295 832 181 4 315
ОФЗ 26241 27.03.2025 23:50:01 75.448 +0.035 +0.05% 75.413 75.413 75.121 75.789 75.521 193 272 145 961 231 1 632
ОФЗ 26242 27.03.2025 23:50:01 80.643 +0.029 +0.04% 80.614 80.849 80.23 80.85 80.328 3 792 109 3 044 268 697 8 668
ОФЗ 26243 27.03.2025 23:50:01 70.996 −0.43 −0.60% 71.426 71.426 70.575 72.277 71.045 1 122 641 797 428 698 12 586
ОФЗ 26244 27.03.2025 23:50:01 82.299 −0.601 −0.72% 82.9 82.903 82.123 82.903 82.306 545 578 449 040 551 6 723
ОФЗ 26245 27.03.2025 23:50:01 84.968 −0.331 −0.39% 85.299 85.839 84.5 85.849 84.828 874 836 742 108 686 4 350
ОФЗ 26246 27.03.2025 23:50:01 84.476 −0.365 −0.43% 84.841 84.84 83.93 85.02 84.522 782 401 661 371 714 7 157
ОФЗ 26247 27.03.2025 23:50:01 84.604 +0.055 +0.07% 84.549 84.798 83.86 84.9 84.434 3 263 150 2 754 968 086 7 819
ОФЗ 26248 27.03.2025 23:50:01 84.32 −0.169 −0.20% 84.489 84.489 83.591 84.8 84.215 4 576 965 3 854 475 991 29 576
ОФЗ 29007 27.03.2025 23:50:01 103.195 −0.005 0% 103.2 103.2 103.04 103.29 103.153 132 190 136 357 839 318
ОФЗ 29008 27.03.2025 23:50:01 103.236 +0.024 +0.02% 103.212 103.104 103.011 103.271 103.121 4 499 4 639 431 171
ОФЗ 29009 27.03.2025 23:50:01 104 −0.2 −0.19% 104.2 104.248 103.994 104.295 104.057 5 515 5 738 771 198
ОФЗ 29010 27.03.2025 23:50:01 105.454 +0.151 +0.14% 105.303 105.304 105.2 105.499 105.352 9 932 10 463 542 417
ОФЗ 29013 27.03.2025 23:50:01 97.2 −0.1 −0.10% 97.3 97.3 97.06 97.31 97.138 11 531 11 201 025 213
ОФЗ 29014 27.03.2025 23:50:01 99.601 −0.016 −0.02% 99.617 99.617 99.57 99.63 99.596 673 498 670 770 019 2 250
ОФЗ 29015 27.03.2025 23:50:01 99.049 +0.055 +0.06% 98.994 99.043 98.808 99.19 99 9 007 491 8 917 416 451 164
ОФЗ 29016 27.03.2025 23:50:01 99.242 −0.063 −0.06% 99.305 99.4 99.15 99.4 99.213 163 923 162 633 079 755
ОФЗ 29017 27.03.2025 23:50:01 97.181 +0.009 +0.01% 97.172 97.199 97.101 97.199 97.105 844 819 567 43
ОФЗ 29018 27.03.2025 23:50:01 97.381 +0.079 +0.08% 97.302 97.313 97.313 97.465 97.411 85 82 799 31
ОФЗ 29019 27.03.2025 23:50:01 98.048 +0.007 +0.01% 98.041 98.169 97.971 98.53 98.056 12 016 11 782 465 116
ОФЗ 29020 27.03.2025 23:50:01 99.268 +0.175 +0.18% 99.093 99.09 98.921 99.27 99.252 7 094 255 7 041 189 235 338
ОФЗ 29021 27.03.2025 23:50:01 97.14 −0.147 −0.15% 97.287 97.245 97.009 97.246 97.147 228 221 496 99
ОФЗ 29022 27.03.2025 23:50:01 97.58 +0.01 +0.01% 97.57 97.632 97.535 97.632 97.598 74 72 223 41
ОФЗ 29023 27.03.2025 23:50:01 97.28 +0.177 +0.18% 97.103 97.132 97.131 97.345 97.26 1 219 1 185 594 69
ОФЗ 29024 27.03.2025 23:50:01 95.293 +0.065 +0.07% 95.228 95.393 95.1 95.479 95.36 82 290 78 471 886 465
ОФЗ 29025 27.03.2025 23:50:01 95.024 −0.155 −0.16% 95.179 95.199 94.849 95.199 95.046 127 722 121 394 758 441
ОФЗ 29026 27.03.2025 23:50:01 96.649 +0.557 +0.58% 96.092 95.704 95.511 96.768 96.515 12 330 11 900 258 274
ОФЗ 29027 27.03.2025 23:50:01 94.9 −0.277 −0.29% 95.177 95.4 94.892 95.4 94.95 7 555 7 173 929 289
ОФЗ 46011 27.03.2025 23:50:01 1 007.367 −22.619 −2.20% 1 029.986 750.004 750.004 1 063.88 1 044.029 26 81 434 18
ОФЗ 46012 27.03.2025 23:50:01 105.999 +1.876 +1.80% 104.123 104.124 104.123 105.999 104.686 30 29 836 17
ОФЗ 46020 27.03.2025 23:50:01 60.117 −0.56 −0.92% 60.677 60.56 59.946 60.8 60.158 1 696 1 020 287 305
ОФЗ 46023 27.03.2025 23:50:01 92.889 0 0% 92.889 92.889 92.686 93 92.835 5 702 529 343 436
ОФЗ 52002 27.03.2025 23:50:01 80.305 −0.143 −0.18% 80.448 80.791 80.286 80.791 80.448 3 455 4 471 053 86
ОФЗ 52003 27.03.2025 23:50:01 72.598 −0.202 −0.28% 72.8 73.142 72 73.142 72.543 974 1 033 357 64
ОФЗ 52004 27.03.2025 23:50:01 69.803 −0.327 −0.47% 70.13 69.71 69.507 71.995 69.929 1 125 1 081 675 110
ОФЗ 52005 27.03.2025 23:50:01 68.1 −0.3 −0.44% 68.4 68.747 68.1 68.748 68.244 2 109 1 697 672 83
ОхтаГрБП03 27.03.2025 19:00:02 84.2 +0.06 +0.07% 84.14 84.13 83.61 84.21 83.98 102 85 663 24
ПАТРИОТ 01 27.03.2025 19:00:01 94.23 +0.05 +0.05% 94.18 94.33 94.08 94.37 94.18 290 273 109 31
Патриот1Р1 27.03.2025 19:00:02 100.08 +0.05 +0.05% 100.03 100.08 99.99 100.09 100.05 3 399 3 400 820 249
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 27.03.2025 14:28:50 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 27.03.2025 19:00:01 N/A 30 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 27.03.2025 19:00:01 31.99 +8.77 +37.77% 23.22 31.99 31.99 31.99 31.99 1 320 1
ПЕРЕСВ С01 27.03.2025 19:00:01 14.9 −0.08 −0.53% 14.98 14.9 14.9 15.54 15.45 29 1 474 6
ПЕРЕСВЕТБ2 27.03.2025 19:00:01 N/A 29.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 27.03.2025 19:00:01 N/A 46 N/A N/A N/A N/A 0 0 0
ПетрИнжP1 27.03.2025 19:00:01 88.81 0 0% 88.81 89.47 88.62 89.47 88.8 13 11 544 12
Петснаб1Р1 27.03.2025 19:00:01 89.02 −1.68 −1.85% 90.7 89.02 89.02 89.02 89.02 1 409 1
ПИК БО-П04 27.03.2025 19:00:01 N/A 101.07 N/A N/A N/A N/A 0 0 0
ПИК К 1P5 27.03.2025 19:00:01 91.9778 −0.1882 −0.20% 92.166 91.8002 91.8002 92.166 92.0314 92 7 129 672 51
Пиксода Б1 27.03.2025 19:00:02 99.55 −0.05 −0.05% 99.6 99.7 99.55 100 99.7 6 104 6 085 648 16
ПИМ БО-02 27.03.2025 19:00:02 87.5 +0.39 +0.45% 87.11 87.21 87.17 87.73 87.44 74 64 704 29
Пионер 1P6 27.03.2025 19:00:01 94.95 +0.22 +0.23% 94.73 94.44 94.41 95.48 94.95 1 742 1 240 581 121
ПионЛизБО6 27.03.2025 19:00:02 95.27 −0.41 −0.43% 95.68 95.89 94.51 97 95.3 397 378 326 82
ПионЛизБО7 27.03.2025 19:00:02 100.02 0 0% 100.02 99.99 99.95 100.02 100.01 369 369 047 26
ПионЛизБП2 27.03.2025 19:00:01 100.45 +0.02 +0.02% 100.43 100.43 100.33 100.76 100.64 309 310 976 99
ПионЛизБП3 27.03.2025 19:00:01 100.43 +0.22 +0.22% 100.21 99.2 99.2 101.89 100.53 1 939 1 949 229 170
ПионЛизБП4 27.03.2025 19:00:01 99.89 −0.05 −0.05% 99.94 99.72 99.55 99.93 99.8 492 491 013 99
ПионЛизБР5 27.03.2025 19:00:01 97.01 +0.06 +0.06% 96.95 97.86 97 97.86 97.09 641 622 365 84
ПИР 1P1 27.03.2025 19:00:02 86.77 +0.15 +0.17% 86.62 86.88 86.31 86.88 86.6 177 153 282 74
ПИР 1P2 27.03.2025 19:00:02 97.8 −0.23 −0.23% 98.03 97.75 97.7 97.89 97.79 29 28 360 11
ПКБ 1Р-02 27.03.2025 19:00:01 96.6 +0.1 +0.10% 96.5 96.14 95.5 96.99 96.41 3 916 755 095 155
ПКБ 1Р-03 27.03.2025 19:00:01 96.23 +0.04 +0.04% 96.19 96.23 96.03 96.23 96.21 46 13 277 9
ПКБ 1Р-04 27.03.2025 19:00:02 92.92 +0.04 +0.04% 92.88 92.91 92.63 92.92 92.89 3 622 3 364 552 101
ПКБ 1Р-05 27.03.2025 19:00:02 91.7 +0.1 +0.11% 91.6 91.59 91.51 91.79 91.71 2 543 2 332 296 89
ПКБ 1Р-06 27.03.2025 19:00:02 100.04 −0.08 −0.08% 100.12 99.94 99.91 100.14 100.01 3 885 3 885 349 117
ПКТ 01 27.03.2025 19:00:01 89.9 −2.05 −2.23% 91.95 89.65 89.64 89.9 89.75 17 15 257 6
ПКТ 02 27.03.2025 19:00:01 84.61 −0.88 −1.03% 85.49 85.49 84.57 85.49 84.94 15 12 741 8
ПКТ 03 27.03.2025 19:00:01 88.59 −0.23 −0.26% 88.82 88.61 88.59 88.61 88.61 13 11 519 2
ПКТ 1P1 27.03.2025 19:00:02 97.22 −0.08 −0.08% 97.3 97.03 97.01 97.52 97.29 1 547 1 505 063 82
ПНППК 1P01 27.03.2025 19:00:01 92.12 −2.32 −2.46% 94.44 93.1 92.02 93.1 92.6 17 15 743 6
ПозТех-1Р2 27.03.2025 19:00:01 93.9 −0.26 −0.28% 94.16 94.27 93.39 94.29 94.02 1 889 1 775 994 260
ПолиплП2Б1 27.03.2025 19:00:02 100 +0.06 +0.06% 99.94 99.93 99.93 100 99.96 1 425 1 424 414 51
ПолиплП2Б2 27.03.2025 19:00:02 99.51 −0.49 −0.49% 100 100 99.05 100 99.61 8 790 8 755 933 232
ПолиплП2Б3 27.03.2025 19:00:02 104.8021 +0.0524 +0.05% 104.7497 105 104 105 104.561 2 400 21 131 328 500
Полюс Б1P1 27.03.2025 19:00:01 100.1 +0.16 +0.16% 99.94 99.89 99.8 103.48 100.86 592 597 068 157
Полюс Б1P2 27.03.2025 19:00:01 92.007 −0.6718 −0.72% 92.6788 93.5158 92.007 93.5158 93.4609 14 130 152 204 597 90
Полюс Б1P3 27.03.2025 19:00:02 86.81 −0.32 −0.37% 87.13 87.13 86.4 87.13 86.48 4 734 4 093 771 211
Полюс Б1P4 27.03.2025 19:00:02 98.9499 −0.05 −0.05% 98.9999 100.9997 97.9001 100.9997 98.3758 1 762 14 596 205 260
ПолюсЗО28Д 27.03.2025 23:49:59 86.6517 −1.2469 −1.42% 87.8986 87.8982 86.6517 88.7778 87.9236 142 10 513 314 32
ПочтаР1P10 27.03.2025 19:00:01 103.31 −0.2 −0.19% 103.51 103.52 103 103.97 103.17 264 272 365 43
ПочтаР2P01 27.03.2025 19:00:01 85.35 −0.51 −0.59% 85.86 89.99 84.92 89.99 85.31 354 302 005 39
ПочтаР2P02 27.03.2025 19:00:01 88.73 0 0% 88.73 88.85 88.47 88.87 88.74 26 23 073 9
ПочтаР2P03 27.03.2025 19:00:01 79.4 −1.1 −1.37% 80.5 80.53 78.03 80.98 79.02 5 589 4 416 344 156
ПочтаР2P04 27.03.2025 19:00:01 80.28 −0.19 −0.24% 80.47 80.76 78.66 80.81 79.45 14 023 11 141 727 152
ПочтаРБ1P2 27.03.2025 19:00:01 93.73 +0.8 +0.86% 92.93 92.64 92.64 93.74 93.55 57 53 325 16
ПочтаРБ1P3 27.03.2025 19:00:01 88.96 −0.13 −0.15% 89.09 88.97 88.58 88.99 88.77 149 132 272 20
ПочтаРБ1P4 27.03.2025 19:00:01 90.43 +1.05 +1.17% 89.38 90.43 90.43 90.43 90.43 1 904 1
ПочтаРБ1P5 27.03.2025 19:00:01 91.9 −0.72 −0.78% 92.62 91.84 91.81 91.9 91.85 10 9 185 6
ПочтаРБ1P6 27.03.2025 19:00:01 95.8 +0.62 +0.65% 95.18 95.66 95.66 95.8 95.74 46 44 041 20
ПочтаРБ1P7 27.03.2025 19:00:01 101.39 +0.74 +0.74% 100.65 101.17 100.6 101.39 100.89 871 877 351 33
ПочтаРБ1P8 27.03.2025 19:00:01 100.4 −0.81 −0.80% 101.21 101.22 100.15 101.8 100.79 179 180 421 36
ПочтаРБ1P9 27.03.2025 19:00:01 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 27.03.2025 19:00:01 96.2 −6.73 −6.54% 102.93 96.52 96.2 96.52 96.45 5 4 823 3
ПочтаРосБ3 27.03.2025 19:00:01 104.96 +0.99 +0.95% 103.97 103.97 103.97 104.96 104.47 2 2 089 2
ПочтаРосБ4 27.03.2025 19:00:01 108.94 −0.05 −0.05% 108.99 100.13 100.13 108.94 107.47 6 6 448 3
ПравоурмБ1 27.03.2025 19:00:01 83 −9.01 −9.79% 92.01 102.01 83 112.01 97.18 6 5 831 5
ПрактЛК1Р1 27.03.2025 19:00:02 91.57 −0.04 −0.04% 91.61 92.08 91.04 92.08 91.68 33 30 255 18
ПрактЛК1Р2 27.03.2025 19:00:02 93.14 −0.15 −0.16% 93.29 93.29 92.98 93.37 93.17 222 126 167 53
ПрактЛК1Р3 27.03.2025 19:00:02 94.1 −0.07 −0.07% 94.17 93.94 93.94 94.28 94.12 159 116 494 14
Пркт1111Р1 27.03.2025 19:00:02 86.24 −0.68 −0.78% 86.92 87.97 84.27 87.97 85.66 358 306 668 50
ПР-Лиз 1P3 27.03.2025 19:00:01 99.79 +0.09 +0.09% 99.7 99.17 98.62 99.79 99.34 74 73 515 20
ПР-Лиз 2P1 27.03.2025 19:00:01 99.9 0 0% 99.9 99.25 99.25 100.08 99.84 164 163 739 43
ПР-Лиз 2P2 27.03.2025 19:00:02 82.73 +0.69 +0.84% 82.04 82.22 81.3 83.05 82.12 3 134 2 573 558 277
Продкорп01 27.03.2025 19:00:01 90.49 +0.96 +1.07% 89.53 90.29 89.01 91 90.56 749 339 158 29
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
ПрУдмР08 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-09 27.03.2025 19:00:02 99.8 +0.47 +0.47% 99.33 99.37 99 99.8 99.62 190 980 190 261 369 381
ПСБ 3P-10 27.03.2025 19:00:02 102.67 −0.18 −0.18% 102.85 102.85 101 103.08 102.4 9 761 9 995 483 489
ПСБ 3P-11 27.03.2025 19:00:02 102.73 +0.1 +0.10% 102.63 102.99 102.35 102.99 102.69 353 362 479 50
ПСБ БО-01 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБЛизП01 27.03.2025 19:00:02 110.04 −0.12 −0.11% 110.16 110.49 109.52 110.63 109.69 7 797 8 552 219 259
ПУБ001Р-01 27.03.2025 19:00:02 95.1 −0.58 −0.61% 95.68 95.67 94.49 95.69 94.92 3 958 3 757 065 306
ПушкПЗ1Р01 27.03.2025 19:00:02 86.57 +1.16 +1.36% 85.41 85.55 84.25 86.91 85.78 504 432 326 84
ПушкПЗ1Р02 27.03.2025 19:00:02 79.86 −0.33 −0.41% 80.19 79.54 79.52 79.99 79.72 143 114 002 30
ПушкПЗ1Р03 27.03.2025 19:00:02 80.36 0 0% 80.36 80.34 80.17 80.36 80.32 12 9 639 7
ПушкПЗБО1 27.03.2025 19:00:01 93.47 +0.62 +0.67% 92.85 92.92 92.4 93.47 92.97 504 234 274 60
ПЮДМ БО-П2 27.03.2025 19:00:01 95.99 −0.19 −0.20% 96.18 96.18 95.73 96.18 95.95 27 259 077 14
РАТ 001-01 27.03.2025 19:00:02 96.79 −0.54 −0.55% 97.33 96.21 96.2 97.45 96.91 77 74 619 10
РВК-Ин1Р01 27.03.2025 19:00:01 95.5 +0.5 +0.53% 95 95.96 95.5 95.97 95.95 59 56 612 5
РГ Лиз 1P1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РДВ ТЕХ 01 27.03.2025 19:00:02 99.99 −0.04 −0.04% 100.03 100.01 99.92 100.03 99.95 2 044 2 042 988 173
РЕАТОРГ1Р1 27.03.2025 19:00:01 94.8 −0.3 −0.32% 95.1 95.09 94.39 95.09 94.81 111 47 356 20
РегПрод1Р2 27.03.2025 19:00:01 86.26 +0.37 +0.43% 85.89 85.94 85.94 86.37 86.17 12 7 755 6
РегПрод1Р4 27.03.2025 19:00:02 95.37 −0.53 −0.55% 95.9 94.47 94.47 95.81 94.77 434 411 305 129
РедСофт2P4 27.03.2025 19:00:02 94.79 −0.22 −0.23% 95.01 94.94 94.46 94.94 94.58 164 155 119 19
РедСофт2P5 27.03.2025 19:00:02 102.6 +0.24 +0.23% 102.36 103.59 101.86 103.59 102.53 112 114 836 34
Реиннол1P2 27.03.2025 19:00:01 91.04 +0.26 +0.29% 90.78 91.62 91.02 91.66 91.1 68 61 949 33
Рекорд01 27.03.2025 19:00:02 99.47 −0.3 −0.30% 99.77 99.79 99.25 99.79 99.6 291 289 824 54
РенКредБО4 27.03.2025 19:00:01 92.12 −0.43 −0.46% 92.55 92.55 92.03 92.55 92.2 417 384 480 38
РенКредБО6 27.03.2025 19:00:01 88.39 +0.25 +0.28% 88.14 88.14 88.13 88.46 88.22 136 119 981 31
РесАлб1Р01 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РесБел 331 27.03.2025 19:00:01 92.532 −0.168 −0.18% 92.7 91.5116 91.5116 92.7 92.652 67 5 227 272 8
РесБел 334 27.03.2025 19:00:01 92.8 −0.2 −0.22% 93 92.9999 92.8 93.58 93.0325 496 38 856 366 30
РесБел 335 27.03.2025 19:00:01 82.5 −1.1 −1.32% 83.6 83.32 82.5 84 83.0776 209 14 680 130 40
РесБел 336 27.03.2025 19:00:01 83.7005 −1.2995 −1.53% 85 83.6046 83.222 84.4 83.4604 722 50 719 751 29
РЕСОЛиБП05 27.03.2025 19:00:01 95.19 −0.04 −0.04% 95.23 95.29 95.16 95.6 95.24 332 316 207 32
РЕСОЛиБП11 27.03.2025 19:00:01 94.4 −0.29 −0.31% 94.69 93.84 93.84 94.4 94.39 162 152 915 16
РЕСОЛиБП16 27.03.2025 19:00:02 N/A 100.5 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП22 27.03.2025 19:00:02 88.67 +0.02 +0.02% 88.65 88.81 88.34 88.82 88.51 2 726 2 412 773 22
РЕСОЛиБП23 27.03.2025 19:00:02 107.64 −0.44 −0.41% 108.08 108.43 105.9 108.43 107.06 2 526 2 704 354 207
РЕСОЛиБП25 27.03.2025 19:00:02 91.19 +0.46 +0.51% 90.73 90.58 89.95 91.2 90.79 1 631 1 480 718 79
РЕСОЛиБП26 27.03.2025 19:00:02 N/A 110.01 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП27 27.03.2025 19:00:02 100.29 +0.16 +0.16% 100.13 137.99 100.29 137.99 125.17 9 11 266 9
РЕСОЛиз2П1 27.03.2025 19:00:01 98.5 −0.07 −0.07% 98.57 98.59 98.27 98.59 98.51 18 17 731 4
РЕСОЛиз2П2 27.03.2025 19:00:01 98.9 0 0% 98.9 98.9 98.85 99 98.85 418 413 214 9
РЕСОЛиз2П5 27.03.2025 19:00:02 89.9 −0.25 −0.28% 90.15 90.15 89.78 90.34 89.91 664 597 006 92
РЕСОЛизБ03 27.03.2025 19:00:01 N/A 119.97 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 27.03.2025 19:00:01 N/A 107.1 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 27.03.2025 19:00:01 132.99 −0.01 −0.01% 133 125 125 132.99 129 2 2 580 2
РЕСОЛизБ06 27.03.2025 19:00:01 97.4 +0.37 +0.38% 97.03 96.82 96.8 97.4 97.38 1 033 1 002 537 52
РЕСОЛизБ09 27.03.2025 19:00:01 N/A 101.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 27.03.2025 19:00:01 104.87 0 0% 104.87 93 93 104.87 102.89 6 6 173 4
РЕСОЛизБП8 27.03.2025 19:00:01 104.39 +0.32 +0.31% 104.07 103.28 103.26 104.93 104.33 34 35 473 16
РЕСОЛизБП9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-01 27.03.2025 19:00:01 88.87 0 0% 88.87 88.87 88.87 88.87 88.87 3 2 666 3
РЖД 1Р-05R 27.03.2025 19:00:01 90 −0.35 −0.39% 90.35 90.04 90 90.42 90.02 111 99 925 16
РЖД 1Р-06R 27.03.2025 19:00:01 99.93 +0.08 +0.08% 99.85 100.03 99.89 100.03 99.91 40 39 965 18
РЖД 1Р-07R 27.03.2025 19:00:01 99.99 +0.49 +0.49% 99.5 102.41 99.98 102.44 101.51 33 33 499 15
РЖД 1Р-08R 27.03.2025 19:00:01 95.11 −0.61 −0.64% 95.72 95.74 95.03 95.78 95.55 193 184 414 33
РЖД 1Р-09R 27.03.2025 19:00:01 N/A 100.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 27.03.2025 19:00:01 81.46 +0.13 +0.16% 81.33 81.52 80.78 82.03 81.54 336 273 977 96
РЖД 1Р-14R 27.03.2025 19:00:01 81.54 +0.16 +0.20% 81.38 81.55 81.02 81.56 81.41 75 61 054 38
РЖД 1Р-15R 27.03.2025 19:00:01 91.22 −10.63 −10.44% 101.85 91.22 90.41 91.22 90.93 9 8 184 7
РЖД 1Р-16R 27.03.2025 19:00:01 88.83 −0.18 −0.20% 89.01 89.01 88.78 89.01 88.83 306 271 834 61
РЖД 1Р-17R 27.03.2025 19:00:01 93.05 +0.1 +0.11% 92.95 93.2 92.45 93.47 92.95 1 458 1 355 257 78
РЖД 1Р-18R 27.03.2025 19:00:01 92.06 −0.64 −0.69% 92.7 92.7 91.5 92.9 91.71 444 407 189 40
РЖД 1Р-19R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 27.03.2025 19:00:01 83.95 −0.34 −0.40% 84.29 84.41 83.95 84.59 84.29 232 195 543 56
РЖД 1Р-21R 27.03.2025 19:00:01 80.53 +0.11 +0.14% 80.42 80.66 80.17 80.66 80.21 2 132 1 710 116 61
РЖД 1Р-22R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 27.03.2025 19:00:01 91.2 −0.98 −1.06% 92.18 89.88 89.78 92.14 91.06 176 160 260 73
РЖД 1Р-25R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 27.03.2025 19:00:02 96.9 +0.27 +0.28% 96.63 96.63 96.27 97 96.65 10 349 10 002 165 686
РЖД 1Р-27R 27.03.2025 19:00:02 100 −0.24 −0.24% 100.24 100.48 99.7 100.49 100.13 1 462 1 463 912 194
РЖД 1Р-28R 27.03.2025 19:00:02 94.28 −0.22 −0.23% 94.5 94.55 94.1 94.58 94.33 52 675 49 687 011 1 304
РЖД 1Р-29R 27.03.2025 19:00:02 108.94 +2.61 +2.45% 106.33 107.31 107.31 108.94 107.85 10 10 785 8
РЖД 1Р-30R 27.03.2025 19:00:02 N/A 109.8 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-32R 27.03.2025 19:00:02 96.5 −0.6 −0.62% 97.1 97.32 96.4 97.84 96.68 10 894 10 532 286 577
РЖД 1Р-33R 27.03.2025 19:00:02 97.31 +0.06 +0.06% 97.25 97.44 96.97 97.5 97.28 1 928 1 875 623 188
РЖД 1Р-34R 26.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-35R 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-36R 27.03.2025 19:00:02 110.45 −0.54 −0.49% 110.99 111.4 107.5 111.4 108.95 14 312 15 593 092 265
РЖД 1Р-37R 27.03.2025 19:00:02 108.5 −0.77 −0.70% 109.27 109.01 108 109.3 108.51 19 891 21 583 997 103
РЖД 1Р-38R 27.03.2025 19:00:02 106.18 −0.66 −0.62% 106.84 106.97 106.16 106.99 106.6 26 736 28 500 190 1 098
РЖД 1Р-39R 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-40R 27.03.2025 19:00:02 105.3 −0.76 −0.72% 106.06 106.11 105.05 106.3 105.57 51 209 54 059 908 473
РЖД 1Р-41R 27.03.2025 19:00:02 101.25 −0.64 −0.63% 101.89 101.99 101 101.99 101.25 323 082 327 211 333 603
РЖД 36 обл 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 27.03.2025 19:00:01 98.05 +0.05 +0.05% 98 98 98 98.17 98.08 132 129 466 42
РЖД Б01P2R 27.03.2025 19:00:01 89.65 −0.04 −0.04% 89.69 89.7 88.8 90.15 89.65 20 091 18 011 423 41
РЖД Б01P3R 27.03.2025 19:00:01 98.86 0 0% 98.86 98.7 98.7 98.86 98.77 7 6 914 4
РЖД Б01P4R 27.03.2025 19:00:01 95.71 +1.05 +1.11% 94.66 95.38 95.36 95.71 95.49 36 34 375 14
РЖД БО-02 27.03.2025 19:00:01 100.2 +0.12 +0.12% 100.08 100.23 100.06 100.24 100.19 1 260 1 262 451 113
РЖД БО-05 25.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 27.03.2025 19:00:01 90.17 −0.38 −0.42% 90.55 90.3 90.07 90.3 90.12 115 103 639 34
РЖД БО-11 27.03.2025 19:00:01 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 27.03.2025 19:00:01 77.12 −2.9 −3.62% 80.02 75 75 79.96 77.04 85 65 488 42
РЖД-28 обл 27.03.2025 19:00:01 101.48 −0.41 −0.40% 101.89 101.89 100.5 101.93 101.53 47 458 48 183 709 135
РЖД-30 обл 27.03.2025 19:00:01 101.62 +0.22 +0.22% 101.4 103 101.36 103 101.48 431 437 358 40
РЖД-32 обл 27.03.2025 19:00:01 90.9 −0.3 −0.33% 91.2 90.52 90.52 91.26 90.79 29 26 329 7
РЖД-33 обл 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 27.03.2025 19:00:01 108.04 +0.14 +0.13% 107.9 109.96 106.83 109.96 107.95 479 517 086 77
РЖД-42 обл 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО25-2Р 27.03.2025 23:49:59 N/A 94.86 N/A N/A N/A N/A 0 0 0
РЖДЗО261ФР 27.03.2025 23:49:59 94.4607 +0.4604 +0.49% 94.0003 94.4607 94.45 94.4607 94.4589 6 2 699 951 3
РЖДЗО26-2Р 27.03.2025 23:49:59 86.2 −0.83 −0.95% 87.03 86.24 86.2 86.24 86.22 5 431 110 4
РЖДЗО28-1Р 27.03.2025 23:49:59 75.9 −0.1 −0.13% 76 75.9 75.9 75.9 75.9 2 151 800 2
РЖДЗО282ФР 27.03.2025 23:49:59 84.9999 −1.0001 −1.16% 86 84.9999 84.9999 84.9999 84.9999 2 809 860 2
РЖДЗО28-3Р 27.03.2025 23:49:59 75.27 −0.28 −0.37% 75.55 75.27 75.27 75.27 75.27 1 75 270 1
РитйлБФ1P1 27.03.2025 19:00:01 97.9 −0.22 −0.22% 98.12 98.04 97.57 98.04 97.9 49 767 12 180 070 147
РитйлБФ1P2 27.03.2025 19:00:01 89.65 +0.1 +0.11% 89.55 89.55 89.55 89.75 89.67 12 213 10 951 118 235
РКС2Р3 27.03.2025 19:00:02 80.74 −0.97 −1.19% 81.71 81.71 79.89 81.81 80.9 1 854 1 499 943 287
РКС2Р4 27.03.2025 19:00:02 82 −0.38 −0.46% 82.38 82.39 81.72 82.5 82.39 1 157 953 212 117
РКСЭталон1 27.03.2025 19:00:01 93.38 −0.12 −0.13% 93.5 93.41 93.1 93.6 93.3 6 336 2 128 528 93
РКСЭталон2 27.03.2025 19:00:02 90.02 −0.05 −0.06% 90.07 89.94 89.92 90.87 90.03 10 536 5 385 748 125
РКСЭталон3 27.03.2025 19:00:02 89.4 +0.07 +0.08% 89.33 89.48 89.31 90.24 89.63 4 538 3 395 957 128
РКСЭталон4 27.03.2025 19:00:02 100.09 −0.04 −0.04% 100.13 100.13 100.01 100.25 100.11 8 128 6 796 548 397
РОВИ 1Р1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Роделен1P3 27.03.2025 19:00:01 100.72 −0.12 −0.12% 100.84 101.18 100.41 101.18 100.63 6 748 6 225 945 290
Роделен1P4 27.03.2025 19:00:02 95.85 −0.04 −0.04% 95.89 94.86 94.86 95.93 95.78 155 148 455 34
Роделен2P1 27.03.2025 19:00:02 91.46 −0.23 −0.25% 91.69 91.47 90.6 91.8 90.88 1 491 1 354 998 171
Роделен2P2 27.03.2025 19:00:02 83.49 −0.36 −0.43% 83.85 84.1 82.92 84.1 83.33 1 963 1 635 702 170
Роделен2P3 27.03.2025 19:00:02 102.5 −0.49 −0.48% 102.99 102.73 102.12 102.98 102.51 9 651 9 892 852 442
РОЛЬФ 1Р03 27.03.2025 19:00:02 90.7 +1.99 +2.24% 88.71 90.78 88.51 90.78 89.21 1 111 991 117 117
РОЛЬФ 1Р04 27.03.2025 19:00:02 100.38 −0.15 −0.15% 100.53 100.69 100.02 100.74 100.39 1 947 1 954 572 195
РОЛЬФ 1Р05 27.03.2025 19:00:02 104.16 +0.08 +0.08% 104.08 104.1 103.1 105.53 104.43 1 332 1 391 030 143
РОЛЬФ 1Р06 27.03.2025 19:00:02 100.02 +0.02 +0.02% 100 100.47 99.05 101 100.3 4 161 4 173 687 141
РОЛЬФ 1Р07 27.03.2025 19:00:02 102.82 −0.07 −0.07% 102.89 102.7 102.51 103 102.82 6 835 7 027 471 380
РосcетУрБ3 27.03.2025 19:00:01 93.99 +0.42 +0.45% 93.57 93.57 93.57 93.99 93.76 9 8 438 5
РосcетУрБ4 27.03.2025 19:00:01 N/A 97.99 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 27.03.2025 19:00:01 97.86 +0.27 +0.28% 97.59 97.7 97.7 97.87 97.84 547 535 208 24
Росагрл1Р2 27.03.2025 19:00:01 88.94 +0.15 +0.17% 88.79 88.62 88.04 88.94 88.16 1 497 1 319 816 24
Росагрл1Р3 27.03.2025 19:00:01 N/A 87.64 N/A N/A N/A N/A 0 0 0
Росагрл1Р4 27.03.2025 19:00:02 N/A 95 N/A N/A N/A N/A 0 0 0
Росагрл1Р5 27.03.2025 19:00:02 92 +0.28 +0.31% 91.72 91.72 91.56 92.05 91.72 349 320 106 53
Росагрл2Р1 27.03.2025 19:00:02 94.7 −0.5 −0.53% 95.2 93.35 93.35 95.49 94.85 405 384 151 37
Росагрл2Р3 27.03.2025 19:00:02 94 −0.76 −0.80% 94.76 94.26 92 94.36 92.54 4 241 3 924 738 98
Росагрл2Р5 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росморп1Р1 27.03.2025 19:00:01 93.97 +1.34 +1.45% 92.63 92.18 92.17 93.97 93.61 38 8 893 13
РОСНАН2P2 27.03.2025 19:00:01 N/A 106.99 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 27.03.2025 19:00:01 83.78 +0.08 +0.10% 83.7 83.85 83.52 84.7 83.87 1 373 1 151 600 74
Роснфт1P1 27.03.2025 19:00:01 N/A 103.2 N/A N/A N/A N/A 0 0 0
Роснфт1P2 27.03.2025 19:00:01 N/A 96.51 N/A N/A N/A N/A 0 0 0
Роснфт1P3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 27.03.2025 19:00:01 84.97 +0.14 +0.17% 84.83 84.83 84.36 85.11 84.93 425 360 948 98
Роснфт1P5 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 27.03.2025 19:00:01 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт1P7 27.03.2025 19:00:01 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт1P8 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 27.03.2025 19:00:01 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт2P10 27.03.2025 19:00:01 98 +0.01 +0.01% 97.99 98.03 97.75 98.03 97.96 16 15 674 7
Роснфт2P11 25.03.2025 13:27:25 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P12 27.03.2025 19:00:01 100.7633 +0.4991 +0.50% 100.2642 100.4319 100.4319 100.7633 101.6011 14 162 432 4
Роснфт2P13 27.03.2025 19:00:02 N/A 101.5 N/A N/A N/A 100.6616 0 0 0
Роснфт2P2 27.03.2025 19:00:01 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт2P3 27.03.2025 19:00:01 93.66 −0.17 −0.18% 93.83 93.95 93.4 93.95 93.64 29 27 156 12
Роснфт2P4 27.03.2025 19:00:01 96.26 −0.85 −0.88% 97.11 97.14 96.26 97.14 96.49 245 236 407 65
Роснфт2P5 27.03.2025 19:00:01 83.44 −0.07 −0.08% 83.51 83.23 82.99 83.97 83.28 229 190 718 77
Роснфт2P6 27.03.2025 19:00:01 90.22 +0.5 +0.56% 89.72 92.98 85.38 92.98 88.34 28 24 736 13
Роснфт2P7 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 27.03.2025 19:00:01 86.69 +0.27 +0.31% 86.42 86.63 86.25 86.69 86.62 19 16 459 13
Роснфт2P9 27.03.2025 19:00:01 86.68 −0.24 −0.28% 86.92 83.35 83.35 88.03 87.24 46 40 129 17
Роснфт3P01 27.03.2025 19:00:01 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт3P02 27.03.2025 19:00:01 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт4P1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт4P2 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт4P3 27.03.2025 19:00:02 N/A 96.51 N/A N/A N/A N/A 0 0 0
Россет1Р10 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 27.03.2025 19:00:02 95.51 −0.46 −0.48% 95.97 95.97 95.35 95.97 95.52 2 159 2 062 316 139
Россет1Р12 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р13 27.03.2025 19:00:02 97.54 +0.08 +0.08% 97.46 97.69 97.41 98.49 97.75 1 275 1 246 364 181
Россет1Р14 27.03.2025 19:00:02 98.79 −0.21 −0.21% 99 98.53 98.52 99.23 98.75 803 792 969 158
Россет1Р15 27.03.2025 19:00:02 104.77 −0.18 −0.17% 104.95 104.95 104.15 105.8 105.14 1 213 1 275 308 85
Россет1Р16 27.03.2025 19:00:02 102.88 −0.41 −0.40% 103.29 103.29 102.72 103.29 102.88 42 383 43 604 790 132
РоссетБ1Р2 27.03.2025 19:00:01 N/A 99.58 N/A N/A N/A N/A 0 0 0
Россети1Р7 27.03.2025 19:00:01 97.02 −0.01 −0.01% 97.03 97.2 96.29 97.29 96.83 4 530 4 386 410 81
Россети1Р8 27.03.2025 19:00:02 99.37 +0.36 +0.36% 99.01 99.07 99.07 99.48 99.4 111 110 329 13
Россети1Р9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 27.03.2025 19:00:01 N/A 96.01 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 27.03.2025 19:00:01 N/A 94.02 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 27.03.2025 19:00:01 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 27.03.2025 19:00:01 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P3 27.03.2025 19:00:02 N/A 99.5 N/A N/A N/A N/A 0 0 0
РОССИУМБ2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 27.03.2025 19:00:02 97.5 −0.14 −0.14% 97.64 97.66 97.5 97.7 97.51 6 348 6 189 653 112
Ростел1P1R 27.03.2025 19:00:01 100.19 −0.16 −0.16% 100.35 100.21 100.05 100.28 100.2 2 724 2 729 326 44
Ростел1P2R 27.03.2025 19:00:01 102.48 +0.14 +0.14% 102.34 102.88 102.16 102.88 102.5 185 189 628 23
Ростел1P3R 27.03.2025 19:00:01 93.59 −0.02 −0.02% 93.61 93.6 93.45 93.62 93.56 80 74 849 13
Ростел1P4R 27.03.2025 19:00:01 100.71 −0.24 −0.24% 100.95 100.99 100.33 100.99 100.71 906 912 422 36
Ростел1P5R 27.03.2025 19:00:01 95.34 −0.02 −0.02% 95.36 95.36 95.32 95.38 95.36 210 200 261 28
Ростел1P7R 27.03.2025 19:00:02 96.8 −0.08 −0.08% 96.88 96.53 96.5 97 96.51 5 653 5 455 627 68
Ростел1P8R 27.03.2025 19:00:02 99.12 −0.1 −0.10% 99.22 99.1 99.1 99.12 99.11 10 9 911 2
Ростел1P9R 27.03.2025 19:00:02 97.49 −0.38 −0.39% 97.87 97.5 97.1 97.5 97.39 290 282 429 27
Ростел2P10 27.03.2025 19:00:02 92.87 −0.22 −0.24% 93.09 93.09 92.77 93.18 92.88 82 76 161 28
Ростел2P11 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 27.03.2025 19:00:02 N/A 102.93 N/A N/A N/A N/A 0 0 0
Ростел2P13 27.03.2025 19:00:02 94.6 −0.29 −0.31% 94.89 94.89 94.45 94.97 94.76 383 362 949 29
Ростел2P14 27.03.2025 19:00:02 96.01 +0.06 +0.06% 95.95 96.34 95.99 96.64 96.16 2 592 2 492 534 216
Ростел2P1R 27.03.2025 19:00:01 92 −0.4 −0.43% 92.4 92.4 91.55 92.4 92.12 286 263 451 43
Ростел2P2R 27.03.2025 19:00:01 82.32 +0.01 +0.01% 82.31 82.91 82.19 82.91 82.33 153 125 973 38
Ростел2P5R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 27.03.2025 19:00:01 88.88 +0.45 +0.51% 88.43 90.22 88.25 90.22 88.92 50 44 462 25
Ростел2P7R 27.03.2025 19:00:01 92.91 −0.85 −0.91% 93.76 93.76 92.91 94 93.23 18 16 782 6
Ростел2P8R 27.03.2025 19:00:01 98 +0.02 +0.02% 97.98 98.07 97.99 98.08 98.03 492 482 330 32
Ростел2P9R 27.03.2025 19:00:01 91.38 +0.05 +0.05% 91.33 91.41 91 91.76 91.07 3 559 3 241 257 112
РостелP10R 27.03.2025 19:00:02 101.97 +0.97 +0.96% 101 101.01 100.01 103.89 101.42 38 38 538 15
РостелP11R 27.03.2025 19:00:02 98.13 −0.35 −0.36% 98.48 98.49 98.13 98.69 98.36 35 34 424 21
РостелP12R 27.03.2025 19:00:02 99.07 −0.33 −0.33% 99.4 99.26 98 99.5 98.77 4 579 4 522 840 278
РостелP13R 27.03.2025 19:00:02 102.74 −0.03 −0.03% 102.77 102.77 102.45 103.48 102.81 2 519 2 589 767 168
РостелP14R 27.03.2025 19:00:02 102.9 −0.2 −0.19% 103.1 103.49 102.86 103.49 102.91 36 277 37 331 231 167
РостелP15R 27.03.2025 19:00:02 101.5 −0.6 −0.59% 102.1 102.1 101.06 102.27 101.61 107 712 109 447 002 162
РостелБО-1 27.03.2025 19:00:01 98.31 −0.87 −0.88% 99.18 98.98 98.31 98.98 98.76 19 18 765 5
РОСЭКСИМБ1 27.03.2025 19:00:01 97.99 +1.39 +1.44% 96.6 97.99 97.99 97.99 97.99 9 8 819 1
РоялКапБ1 27.03.2025 19:00:02 100.14 −0.18 −0.18% 100.32 100 100 100.18 100.1 102 102 101 11
РоялКапБ10 27.03.2025 19:00:02 74.19 −0.16 −0.22% 74.35 74.35 72.39 75.79 74.82 620 463 867 127
РоялКапБО7 27.03.2025 19:00:01 98.23 −0.27 −0.27% 98.5 98.54 98.23 98.94 98.54 22 21 678 9
РоялКапБО8 27.03.2025 19:00:01 95.38 +0.38 +0.40% 95 95.2 95.02 95.58 95.39 135 128 774 35
РоялКапБО9 27.03.2025 19:00:02 79.8 −0.31 −0.39% 80.11 80.13 79.77 80.13 79.96 102 81 564 46
РСГ-Фин1Р1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-Фин1Р2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 27.03.2025 19:00:01 99.55 +0.66 +0.67% 98.89 99.43 99.43 99.56 99.53 10 9 953 5
РСетиЛЭ1P1 27.03.2025 19:00:02 97.85 −0.05 −0.05% 97.9 97.95 97.75 97.95 97.79 9 309 9 102 865 220
РСетиЛЭБО5 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P6 27.03.2025 19:00:02 98.15 −0.3 −0.30% 98.45 98.37 98.05 98.4 98.06 5 366 5 261 852 73
РСетиМР1P7 27.03.2025 19:00:02 99.5 +0.36 +0.36% 99.14 99.44 98.91 99.7 99.5 161 160 194 28
РСетиМР1P8 27.03.2025 19:00:02 102.24 −0.07 −0.07% 102.31 102.29 101.72 102.48 102.1 1 169 1 193 491 94
РСетиМР1Р5 27.03.2025 19:00:02 99.82 +0.21 +0.21% 99.61 99.84 99.8 100 99.87 1 736 1 733 732 70
РСТ-01 27.03.2025 19:00:02 97.85 −0.55 −0.56% 98.4 98.01 96.75 98.01 97.73 669 653 792 154
РСХБ 01Т1 27.03.2025 19:00:01 60.39 +0.22 +0.37% 60.17 60.17 59.5 60.45 59.92 7 346 4 402 024 261
РСХБ 06Т1 27.03.2025 19:00:01 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 27.03.2025 19:00:01 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 27.03.2025 19:00:01 85.86 +0.03 +0.03% 85.83 86.19 84.81 87.18 85.43 4 316 3 687 342 437
РСХБ 09Т1 27.03.2025 19:00:01 59.99 −0.34 −0.56% 60.33 60.41 59.63 60.83 60.07 2 541 1 526 492 171
РСХБ 11В1 27.03.2025 19:00:01 96.2 −1.3 −1.33% 97.5 96.3875 96.1909 96.3875 96.2143 38 3 078 709 11
РСХБ 2Р14 27.03.2025 19:00:01 101.07 +0.41 +0.41% 100.66 101.09 100.01 101.1 100.67 139 139 932 30
РСХБ 31Т1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО9 27.03.2025 19:00:01 104.99 +3.08 +3.02% 101.91 102 100.12 104.99 102.87 46 47 320 5
РСХБ С01Е1 27.03.2025 19:00:01 N/A 79.0001 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 27.03.2025 19:00:01 N/A 95 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 27.03.2025 19:00:01 93.65 −0.75 −0.79% 94.4 93.83 93.65 93.89 93.83 530 497 307 65
РСХБ2Р12 27.03.2025 19:00:02 90.3 −0.16 −0.18% 90.46 90.86 90.3 90.86 90.45 286 258 701 61
РСХБ2Р16 27.03.2025 19:00:02 90.7 +0.48 +0.53% 90.22 90.22 90.22 90.7 90.41 5 4 521 5
РСХБ2Р2 27.03.2025 19:00:02 99.22 −0.22 −0.22% 99.44 99.35 99.2 99.6 99.28 15 941 15 825 443 507
РСХБ2Р21 27.03.2025 19:00:02 101.4 +0.4 +0.40% 101 101 100.56 101.4 100.91 284 286 598 74
РСХБ2Р28 27.03.2025 19:00:02 98.98 −0.23 −0.23% 99.21 98.06 97.95 98.98 98.04 40 39 218 11
РСХБ2Р3 27.03.2025 19:00:02 98.75 −0.06 −0.06% 98.81 98.98 98.54 99.18 98.71 6 030 5 951 932 464
РСХБ2Р7 27.03.2025 19:00:02 99.64 +0.22 +0.22% 99.42 99.89 99.31 99.9 99.57 97 96 582 18
РСЭКСМБ1Р1 27.03.2025 19:00:01 99.5 −0.5 −0.50% 100 99.5001 99.5 99.5001 99.5001 2 167 571 2
РСЭКСМБ2Р1 27.03.2025 19:00:01 94.94 +0.11 +0.12% 94.83 94.94 94.94 94.94 94.94 2 1 899 1
РСЭКСМБ2Р2 27.03.2025 19:00:01 N/A 97.95 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 27.03.2025 19:00:01 76.16 +0.06 +0.08% 76.1 76.16 76.16 76.16 76.16 10 7 616 3
РСЭКСМБ2Р4 27.03.2025 19:00:02 95.82 +0.17 +0.18% 95.65 95.61 95.5 96 95.84 43 098 41 306 680 68
РСЭКСМБ2Р5 27.03.2025 19:00:02 94.35 +0.55 +0.59% 93.8 93.79 93.75 94.47 94.22 892 840 424 60
Рубеж 1P2 27.03.2025 19:00:02 82.2 −0.17 −0.21% 82.37 82.76 82.05 82.76 82.21 604 496 531 84
Румберг1P1 27.03.2025 19:00:02 N/A 10.5 N/A N/A N/A N/A 0 0 0
Румберг1P2 07.08.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P3 23.01.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P4 23.01.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Румбрг1P12 23.01.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Румбрг1P13 27.03.2025 19:00:02 N/A 21 N/A N/A N/A N/A 0 0 0
Румбрг1P5 27.03.2025 19:00:02 N/A 30.39 N/A N/A N/A N/A 0 0 0
Румбрг1P9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 27.03.2025 19:00:01 98.8 −1.4059 −1.40% 100.2059 98.342 98.342 100.005 99.6565 27 307 843 12
РУСАЛ 1Р10 27.03.2025 19:00:02 95.02 −0.16 −0.17% 95.18 95 94.81 95.23 95.11 289 274 874 45
РУСАЛ 1Р11 27.03.2025 19:00:02 95.04 +0.17 +0.18% 94.87 94.5 94 95.48 94.57 2 642 2 498 427 131
РУСАЛ 1Р12 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
РУСАЛ 1Р2 27.03.2025 19:00:01 99.39 −1.555 −1.54% 100.945 99.39 99.39 99.39 99.1963 9 103 070 1
РУСАЛ 1Р3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 27.03.2025 19:00:02 N/A 98.5351 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р6 27.03.2025 19:00:02 96.0912 −1.0411 −1.07% 97.1323 97.1323 95 97.6881 96.2166 3 917 43 119 741 120
РУСАЛ 1Р7 27.03.2025 19:00:02 98.6001 −0.6097 −0.61% 99.2098 99.2098 98.6 99.8997 99.4599 51 582 121 19
РУСАЛ 1Р8 27.03.2025 19:00:02 105.1011 −0.8728 −0.82% 105.9739 105.9741 105.0613 106.9977 105.9404 33 294 389 16
РУСАЛ 1Р9 27.03.2025 19:00:02 93.45 +0.19 +0.20% 93.26 93.59 92.92 93.71 93.36 18 334 17 115 919 170
РУСАЛ БО05 27.03.2025 19:00:01 98.8394 −0.0707 −0.07% 98.9101 100.9332 98.8394 100.9332 99.8158 193 2 207 355 12
РУСАЛ БО06 27.03.2025 19:00:01 98.5635 −1.1865 −1.19% 99.75 99.3184 98.5635 100.0011 100.1057 19 218 214 5
РУСАЛБрБ01 27.03.2025 19:00:01 81.88 +0.17 +0.21% 81.71 81.28 81 81.88 81.34 50 40 671 10
РусГид2Р01 27.03.2025 19:00:02 100.06 −0.07 −0.07% 100.13 100.1 100 100.2 100.15 17 483 17 508 644 331
РусГид2Р02 27.03.2025 19:00:02 N/A 100.07 N/A N/A N/A N/A 0 0 0
РусГид2Р03 27.03.2025 19:00:02 106.8 +0.01 +0.01% 106.79 106.79 105.35 109.32 106.65 1 438 1 533 669 203
РусГид2Р04 27.03.2025 19:00:02 105.54 −0.97 −0.91% 106.51 106.51 105 106.77 106.32 3 131 3 328 800 212
РусГид2Р05 27.03.2025 19:00:02 101.25 −0.12 −0.12% 101.37 100.81 100.81 101.46 101.24 3 549 3 593 042 134
РусГидБП10 27.03.2025 19:00:02 96.45 +0.15 +0.16% 96.3 96.2 96.03 96.48 96.41 347 334 552 24
РусГидБП11 27.03.2025 19:00:02 91.5 +0.1 +0.11% 91.4 91.23 91.01 91.89 91.46 255 233 222 49
РусГидБП12 27.03.2025 19:00:02 95.68 +0.1 +0.10% 95.58 95.81 95.36 95.85 95.51 3 637 3 473 854 81
РусГидрБП6 27.03.2025 19:00:01 87.15 +0.01 +0.01% 87.14 87.25 86.52 87.33 87.1 453 394 550 90
РусГидрБП7 27.03.2025 19:00:01 93.95 0 0% 93.95 93.96 93.67 94 93.94 484 454 671 61
РусГидрБП9 27.03.2025 19:00:02 93.05 −0.01 −0.01% 93.06 93.19 92.72 93.24 93.08 844 785 597 114
РусГидро09 27.03.2025 19:00:01 99.78 −0.21 −0.21% 99.99 99.85 99.13 99.96 99.65 8 7 972 5
РУССОЙЛ-01 27.03.2025 19:00:02 80.1 −0.41 −0.51% 80.51 80.37 80.03 80.37 80.12 133 106 559 25
РФ ЗО 25 Е 27.03.2025 19:00:02 96.4 −0.3526 −0.36% 96.7526 96.41 96.4 96.41 95.2025 2 17 739 079 2
РФ ЗО 26 Д 27.03.2025 19:00:02 97.5 −0.2 −0.20% 97.7 97.7 97.5 97.7 97.5533 15 246 438 743 12
РФ ЗО 27 Д 27.03.2025 19:00:02 95.5 −0.4796 −0.50% 95.9796 95.6 95.5 95.6 95.5324 37 595 289 431 3
РФ ЗО 27 Е 27.03.2025 19:00:02 86.4 −1.05 −1.20% 87.45 86.4 86.4 86.4 86.4 24 190 777 213 1
РФ ЗО 28 Д 27.03.2025 23:49:59 116.5499 −1.3301 −1.13% 117.88 118.2985 116.1032 118.2989 116.7083 7 533 740 312 911 378
РФ ЗО 29 Д 27.03.2025 19:00:02 90.5 −2 −2.16% 92.5 90.91 90.5 90.91 93.3522 8 122 003 430 4
РФ ЗО 30 Д 27.03.2025 23:49:59 99.48 −0.421 −0.42% 99.901 99.9338 99.26 100.0127 99.5042 19 223 000 88 587 175 78
РФ ЗО 32 Е 27.03.2025 19:00:02 67 −1 −1.47% 68 67.2 67 67.2 67.0571 7 43 186 161 2
РФ ЗО 35 Д 27.03.2025 19:00:02 85.3 +1.09 +1.29% 84.21 84.2001 84.2 85.3 84.9739 65 930 195 674 16
РФ ЗО 36 Е 27.03.2025 19:00:02 N/A 65.3999 N/A N/A N/A 66 0 0 0
РФ ЗО 42 Д 27.03.2025 19:00:02 84.1 −0.4 −0.47% 84.5 84 84 85.4978 84.2746 12 170 315 326 6
РФ ЗО 43 Д 27.03.2025 19:00:02 85.85 −0.65 −0.75% 86.5 85.85 85.85 85.85 85.85 3 43 374 768 1
РФ ЗО 47 Д 27.03.2025 19:00:02 78 −1 −1.27% 79 78 77.9 79.099 78.1665 6 78 985 529 4
РЭО-01 25.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 26.03.2025 19:00:00 99.04 +3.72 +3.90% 95.32 98.48 96 99.98 98.22 85 83 488 20
Садко 1P1 27.03.2025 19:00:02 99.85 −0.03 −0.03% 99.88 99.9 99.75 99.97 99.87 408 407 457 70
СамарОбл14 27.03.2025 19:00:01 93.14 +0.02 +0.02% 93.12 93.41 93.14 93.63 93.36 25 8 169 12
СамарОбл15 27.03.2025 19:00:01 88.98 −0.22 −0.25% 89.2 90.09 88.97 90.09 89.16 49 17 476 13
Саммит 1P1 27.03.2025 19:00:02 97.38 +0.3 +0.31% 97.08 97.02 96.48 97.77 97.17 276 123 159 54
Саммит 1P2 27.03.2025 19:00:02 91.78 −0.01 −0.01% 91.79 91.94 91.62 91.98 91.86 185 141 661 17
Саммит 1P3 27.03.2025 19:00:02 93.22 +0.42 +0.45% 92.8 92.75 92.75 93.22 93.05 138 123 061 19
Самокат01 27.03.2025 19:00:02 95.01 −0.76 −0.79% 95.77 94.37 93.42 95.74 94.51 320 302 426 67
Самокат02 27.03.2025 19:00:02 98.7 +0.81 +0.83% 97.89 96.99 96 98.79 97.76 417 407 660 73
Самолет 01 27.03.2025 19:00:01 98.5 −0.5 −0.51% 99 98.93 98.48 99.28 98.73 81 79 969 17
Самолет1P4 27.03.2025 19:00:01 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 27.03.2025 19:00:01 101 +1.36 +1.36% 99.64 100.06 99.64 101.79 100.77 148 149 139 20
Самолет1P6 27.03.2025 19:00:01 96.5 +0.27 +0.28% 96.23 96.23 96 96.82 96.54 809 780 987 60
СамолетP11 27.03.2025 19:00:01 100.3 −0.1 −0.10% 100.4 100.5 100.21 100.7 100.31 3 303 3 313 370 235
СамолетP12 27.03.2025 19:00:01 96.39 −0.16 −0.17% 96.55 96.56 96.11 96.68 96.43 11 400 10 993 313 660
СамолетP13 27.03.2025 19:00:02 90.2 +0.32 +0.36% 89.88 89.23 89.23 90.2 89.97 22 760 20 477 934 989
СамолетP14 27.03.2025 19:00:02 85.74 −0.14 −0.16% 85.88 85.96 85.41 85.98 85.68 35 001 29 990 498 358
СамолетP15 27.03.2025 19:00:02 93.93 −1.15 −1.21% 95.08 95.29 92.39 95.29 94.03 8 272 7 778 181 571
СБ СекьюрА 27.03.2025 19:00:02 99.9 +0.02 +0.02% 99.88 99.89 99.61 100 99.94 34 594 26 192 654 1 343
Сбер Sb20R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 27.03.2025 19:00:01 89.64 +0.12 +0.13% 89.52 89.52 89.14 89.65 89.48 4 904 4 388 139 227
Сбер Sb26R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 27.03.2025 19:00:01 87.95 +0.09 +0.10% 87.86 87.97 87.75 87.98 87.89 1 088 956 229 109
Сбер Sb28R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 27.03.2025 19:00:01 87.1 −0.11 −0.13% 87.21 87.51 86.89 87.51 87.07 996 867 203 134
Сбер Sb30R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb34R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb44R 27.03.2025 19:00:02 90.24 −0.13 −0.14% 90.37 90.37 90.03 90.53 90.23 9 303 8 394 109 475
Сбер Sb47R 27.03.2025 19:00:02 98.68 −0.2 −0.20% 98.88 98.89 98.66 98.94 98.89 60 59 332 27
Сбер Sb48R 27.03.2025 19:00:02 99.8 −0.02 −0.02% 99.82 99.9 99.8 100.2 99.93 12 983 12 974 120 71
Сбер SbD2R 27.03.2025 19:00:02 51.41 −0.13 −0.25% 51.54 51.59 51.13 51.67 51.34 11 982 6 151 161 415
Сбер SbD3R 27.03.2025 19:00:02 50.83 −0.34 −0.66% 51.17 51.17 50.8 51.19 50.94 6 016 3 064 643 302
Сбер SbD4R 27.03.2025 19:00:02 49.71 −0.06 −0.12% 49.77 49.77 49.32 49.79 49.7 15 319 7 591 814 304
Сбер SbD5R 27.03.2025 19:00:02 49.44 +0.09 +0.18% 49.35 49.36 49.25 49.45 49.46 59 999 29 586 691 373
Сбер2СУБ2R 27.03.2025 19:00:01 N/A 80 N/A N/A N/A N/A 0 0 0
Сбер2СУБ3R 27.03.2025 19:00:01 N/A 78.5 N/A N/A N/A 77.1 0 0 0
СберCIB857 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 27.03.2025 19:00:01 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС229 27.03.2025 19:00:01 N/A 141.4 N/A N/A N/A N/A 0 0 0
СберИОС232 27.03.2025 19:00:01 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС233 27.03.2025 19:00:01 N/A 108.6 N/A N/A N/A N/A 0 0 0
СберИОС241 27.03.2025 18:41:55 N/A 136.6 N/A N/A N/A N/A 0 0 0
СберИОС242 27.03.2025 18:39:57 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберИОС244 27.03.2025 18:40:23 N/A 124.1 N/A N/A N/A N/A 0 0 0
СберИОС245 27.03.2025 19:00:01 98.2 −0.2 −0.20% 98.4 98.2 98.2 98.2 98.2 4 3 928 1
СберИОС248 27.03.2025 19:00:01 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберИОС250 27.03.2025 19:00:01 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС252 27.03.2025 19:00:01 97.7 +0.2 +0.21% 97.5 97.7 97.7 97.7 97.7 117 114 309 1
СберИОС253 27.03.2025 19:00:01 97 +0.1 +0.10% 96.9 97 97 97 97 20 19 400 1
СберИОС256 27.03.2025 19:00:01 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС257 27.03.2025 18:41:55 N/A 133.5 N/A N/A N/A N/A 0 0 0
СберИОС264 27.03.2025 19:00:01 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 1 100 1 116 500 2
СберИОС265 27.03.2025 18:41:55 N/A 129.2 N/A N/A N/A N/A 0 0 0
СберИОС270 27.03.2025 19:00:01 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС272 27.03.2025 19:00:01 99.7 −0.31 −0.31% 100.01 99.7 99.7 99.7 99.7 165 164 505 3
СберИОС273 27.03.2025 19:00:01 N/A 110.5 N/A N/A N/A N/A 0 0 0
СберИОС274 27.03.2025 19:00:01 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС276 27.03.2025 18:41:55 N/A 119.5 N/A N/A N/A N/A 0 0 0
СберИОС277 27.03.2025 19:00:01 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС279 27.03.2025 19:00:01 N/A 97.91 N/A N/A N/A N/A 0 0 0
СберИОС280 27.03.2025 19:00:01 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС282 27.03.2025 19:00:01 93.3 0 0% 93.3 93.3 93.29 93.3 93.3 1 829 1 706 457 6
СберИОС283 27.03.2025 19:00:01 96 +0.4 +0.42% 95.6 96 96 96 96 1 000 960 000 1
СберИОС285 27.03.2025 19:00:01 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС286 27.03.2025 18:40:31 N/A 113 N/A N/A N/A N/A 0 0 0
СберИОС287 27.03.2025 19:00:01 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС288 27.03.2025 19:00:01 N/A 93.01 N/A N/A N/A N/A 0 0 0
СберИОС291 27.03.2025 18:41:55 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС292 27.03.2025 19:00:01 N/A 135.2 N/A N/A N/A N/A 0 0 0
СберИОС293 27.03.2025 18:41:55 N/A 107 N/A N/A N/A N/A 0 0 0
СберИОС294 27.03.2025 19:00:01 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС295 27.03.2025 19:00:01 94.7 +0.3 +0.32% 94.4 94.7 94.7 94.7 94.7 529 500 963 1
СберИОС296 27.03.2025 19:00:01 92.4 +0.1 +0.11% 92.3 92.4 92.4 92.4 92.4 80 73 920 1
СберИОС297 27.03.2025 19:00:01 91.25 +0.25 +0.27% 91 91.25 90.54 91.25 90.72 3 224 2 924 820 7
СберИОС298 27.03.2025 19:00:01 91.8 0 0% 91.8 91.8 91.8 91.8 91.8 746 684 828 2
СберИОС301 27.03.2025 19:00:01 92.51 −0.19 −0.20% 92.7 92.51 92.51 92.51 92.51 500 462 550 1
СберИОС302 27.03.2025 19:00:01 92 +0.59 +0.65% 91.41 91.89 91.89 92 92 51 46 919 2
СберИОС304 27.03.2025 19:00:01 122.8 −1 −0.81% 123.8 122.8 122.8 122.8 122.8 101 124 028 1
СберИОС305 27.03.2025 19:00:01 N/A 120.9 N/A N/A N/A N/A 0 0 0
СберИОС306 27.03.2025 19:00:01 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС307 27.03.2025 19:00:01 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС308 27.03.2025 19:00:01 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС309 27.03.2025 19:00:01 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС310 27.03.2025 19:00:01 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС311 27.03.2025 18:50:13 N/A 91.71 N/A N/A N/A N/A 0 0 0
СберИОС312 27.03.2025 19:00:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС314 27.03.2025 18:39:57 103.7 −0.8 −0.77% 104.5 103.7 103.7 103.7 103.7 1 800 1 866 600 1
СберИОС315 27.03.2025 19:00:01 90.71 −0.09 −0.10% 90.8 90.71 90.7 90.71 90.71 2 500 2 267 700 3
СберИОС316 27.03.2025 19:00:01 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС318 27.03.2025 19:00:01 N/A 122.8 N/A N/A N/A N/A 0 0 0
СберИОС319 27.03.2025 19:00:01 N/A 120 N/A N/A N/A N/A 0 0 0
СберИОС320 27.03.2025 19:00:01 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС321 27.03.2025 19:00:01 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС323 27.03.2025 19:00:01 91.01 0 0% 91.01 91.01 91.01 91.01 91.01 115 104 662 2
СберИОС324 27.03.2025 19:00:01 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС327 27.03.2025 19:00:01 92.7 −0.5 −0.54% 93.2 93.2 92.7 93.2 92.7 2 516 2 332 337 3
СберИОС329 27.03.2025 19:00:01 94 +1.1 +1.18% 92.9 94 94 94 94 47 44 180 1
СберИОС330 27.03.2025 19:00:01 96.6 0 0% 96.6 96.6 96.6 96.6 96.6 49 47 334 1
СберИОС331 27.03.2025 19:00:01 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС332 27.03.2025 19:00:01 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС333 27.03.2025 19:00:01 N/A 92.4 N/A N/A N/A N/A 0 0 0
СберИОС336 27.03.2025 19:00:01 91.6 0 0% 91.6 91.6 91.6 91.6 91.6 1 916 1
СберИОС338 27.03.2025 18:40:21 N/A 117.9 N/A N/A N/A N/A 0 0 0
СберИОС340 27.03.2025 18:40:27 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС341 27.03.2025 19:00:01 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС342 27.03.2025 18:39:57 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС343 27.03.2025 18:40:31 N/A 103.1 N/A N/A N/A N/A 0 0 0
СберИОС345 27.03.2025 19:00:01 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС346 27.03.2025 19:00:01 89.1 −0.21 −0.24% 89.31 89.1 89.1 89.1 89.1 1 891 1
СберИОС348 27.03.2025 19:00:01 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС349 27.03.2025 18:50:13 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС351 27.03.2025 19:00:01 N/A 92 N/A N/A N/A N/A 0 0 0
СберИОС352 27.03.2025 19:00:01 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС353 27.03.2025 18:41:57 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС354 27.03.2025 19:00:01 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС355 27.03.2025 19:00:01 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС356 27.03.2025 19:00:01 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС357 27.03.2025 19:00:01 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС358 27.03.2025 19:00:01 88.9 −0.3 −0.34% 89.2 88.9 88.9 88.9 88.9 150 133 350 1
СберИОС359 27.03.2025 18:50:16 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС360 27.03.2025 19:00:01 87.9 +1.6 +1.85% 86.3 87.9 87.9 87.9 87.9 1 879 1
СберИОС363 27.03.2025 19:00:01 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС364 27.03.2025 19:00:01 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС366 27.03.2025 19:00:01 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС367 27.03.2025 19:00:01 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС368 27.03.2025 19:00:01 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС369 27.03.2025 19:00:01 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС370 27.03.2025 19:00:01 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС373 27.03.2025 19:00:01 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС374 27.03.2025 19:00:01 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС375 27.03.2025 19:00:01 87.7 +0.3 +0.34% 87.4 87.7 87.7 87.7 87.7 10 8 770 1
СберИОС376 27.03.2025 19:00:01 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС377 27.03.2025 18:39:57 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС378 27.03.2025 18:39:57 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС380 27.03.2025 18:40:30 105.5 −0.1 −0.09% 105.6 105.5 105.5 105.5 105.5 1 500 1 582 500 1
СберИОС382 27.03.2025 19:00:01 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС383 27.03.2025 19:00:01 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС384 27.03.2025 19:00:01 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС385 27.03.2025 19:00:01 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС386 27.03.2025 19:00:01 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС387 27.03.2025 19:00:01 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС389 27.03.2025 19:00:01 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС390 27.03.2025 19:00:01 86.6 +4.7 +5.74% 81.9 86.6 86.6 86.6 86.6 2 755 2 385 830 1
СберИОС391 27.03.2025 19:00:01 N/A 86.01 N/A N/A N/A N/A 0 0 0
СберИОС392 27.03.2025 19:00:01 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС393 27.03.2025 18:39:57 N/A 110.5 N/A N/A N/A N/A 0 0 0
СберИОС394 27.03.2025 18:39:57 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 27.03.2025 18:39:57 N/A 106 N/A N/A N/A N/A 0 0 0
СберИОС399 27.03.2025 19:00:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС401 27.03.2025 19:00:01 N/A 88.01 N/A N/A N/A N/A 0 0 0
СберИОС402 27.03.2025 19:00:01 82 −5.3 −6.07% 87.3 82 82 82 82 2 000 1 640 000 1
СберИОС404 27.03.2025 18:41:58 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС405 27.03.2025 19:00:01 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС408 27.03.2025 19:00:01 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС409 27.03.2025 19:00:01 86 +7.7 +9.83% 78.3 86 86 86 86 1 860 1
СберИОС410 27.03.2025 19:00:01 N/A 81.4 N/A N/A N/A N/A 0 0 0
СберИОС412 27.03.2025 18:40:28 119.1 −0.51 −0.43% 119.61 119.1 119.1 119.1 119.1 1 249 1 487 559 2
СберИОС413 27.03.2025 19:00:01 81.6 −9.4 −10.33% 91 91 81.6 91 81.88 169 138 374 3
СберИОС414 27.03.2025 19:00:01 N/A 67.5 N/A N/A N/A N/A 0 0 0
СберИОС416 27.03.2025 19:00:01 N/A 69.01 N/A N/A N/A N/A 0 0 0
СберИОС417 27.03.2025 19:00:01 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС418 27.03.2025 19:00:01 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС419 27.03.2025 19:00:01 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС420 27.03.2025 19:00:01 82.1 +0.3 +0.37% 81.8 82.1 82.1 82.1 82.1 406 333 326 1
СберИОС421 27.03.2025 19:00:01 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС423 27.03.2025 19:00:01 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС425 27.03.2025 19:00:01 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС426 27.03.2025 18:40:27 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС429 27.03.2025 18:40:30 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС430 27.03.2025 19:00:01 N/A 79.6 N/A N/A N/A N/A 0 0 0
СберИОС431 27.03.2025 19:00:01 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС432 27.03.2025 19:00:01 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС433 27.03.2025 19:00:01 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС435 27.03.2025 19:00:01 N/A 77.8 N/A N/A N/A N/A 0 0 0
СберИОС436 27.03.2025 18:40:30 110.5 +1.84 +1.69% 108.66 110.5 110.5 110.5 110.5 2 701 2 984 605 3
СберИОС437 27.03.2025 18:39:57 N/A 133.3 N/A N/A N/A N/A 0 0 0
СберИОС438 27.03.2025 18:40:27 N/A 130.5 N/A N/A N/A N/A 0 0 0
СберИОС439 27.03.2025 19:00:01 N/A 73.01 N/A N/A N/A N/A 0 0 0
СберИОС440 27.03.2025 19:00:01 77.2 +0.1 +0.13% 77.1 77.2 77.2 77.2 77.2 5 3 860 1
СберИОС442 27.03.2025 19:00:01 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС445 27.03.2025 19:00:01 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС446 27.03.2025 18:40:31 N/A 122.5 N/A N/A N/A N/A 0 0 0
СберИОС447 27.03.2025 19:00:01 N/A 65.7 N/A N/A N/A N/A 0 0 0
СберИОС449 27.03.2025 19:00:01 N/A 64.3 N/A N/A N/A N/A 0 0 0
СберИОС450 27.03.2025 19:00:01 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС454 27.03.2025 19:00:01 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС455 27.03.2025 19:00:01 N/A 55.81 N/A N/A N/A N/A 0 0 0
СберИОС456 27.03.2025 18:39:57 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС457 27.03.2025 18:39:57 N/A 113.5 N/A N/A N/A N/A 0 0 0
СберИОС458 27.03.2025 19:00:01 N/A 62.9 N/A N/A N/A N/A 0 0 0
СберИОС460 27.03.2025 19:00:01 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС461 27.03.2025 19:00:01 N/A 60.1 N/A N/A N/A N/A 0 0 0
СберИОС462 27.03.2025 19:00:01 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС463 27.03.2025 19:00:01 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС464 27.03.2025 19:00:01 N/A 63.9 N/A N/A N/A N/A 0 0 0
СберИОС465 27.03.2025 19:00:01 N/A 79.01 N/A N/A N/A N/A 0 0 0
СберИОС467 27.03.2025 19:00:01 N/A 58.01 N/A N/A N/A N/A 0 0 0
СберИОС468 27.03.2025 18:40:24 N/A 75.8 N/A N/A N/A N/A 0 0 0
СберИОС469 27.03.2025 18:39:57 N/A 78.7 N/A N/A N/A N/A 0 0 0
СберИОС470 27.03.2025 19:00:01 N/A 61.8 N/A N/A N/A N/A 0 0 0
СберИОС471 27.03.2025 19:00:01 N/A 78.5 N/A N/A N/A N/A 0 0 0
СберИОС472 27.03.2025 19:00:01 76.7 −4.31 −5.32% 81.01 76.7 76.7 76.7 76.7 1 767 1
СберИОС473 27.03.2025 19:00:01 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС476 27.03.2025 19:00:01 N/A 76.01 N/A N/A N/A N/A 0 0 0
СберИОС477 27.03.2025 19:00:01 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС478 27.03.2025 19:00:01 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС479 27.03.2025 19:00:01 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС480 27.03.2025 19:00:01 N/A 66.1 N/A N/A N/A N/A 0 0 0
СберИОС481 27.03.2025 19:00:01 N/A 76.6 N/A N/A N/A N/A 0 0 0
СберИОС482 27.03.2025 19:00:01 73.5 +0.2 +0.27% 73.3 84 73.5 84 73.55 427 314 055 4
СберИОС484 27.03.2025 19:00:01 100 −0.8 −0.79% 100.8 100.79 100 100.9 100.35 288 289 019 6
СберИОС485 27.03.2025 19:00:01 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС486 27.03.2025 19:00:01 N/A 64.01 N/A N/A N/A 67.3 0 0 0
СберИОС488 27.03.2025 19:00:01 73.2 −1.91 −2.54% 75.11 73.2 73.2 73.2 73.2 2 1 464 1
СберИОС489 27.03.2025 18:39:57 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС490 27.03.2025 18:40:28 104.2 −0.7 −0.67% 104.9 104.2 104.2 104.2 104.2 250 260 500 1
СберИОС491 27.03.2025 19:00:01 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС492 27.03.2025 19:00:01 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС493 27.03.2025 19:00:01 73.1 +0.7 +0.97% 72.4 73.1 73.1 73.1 73.1 2 1 462 1
СберИОС495 27.03.2025 19:00:01 75.89 −0.01 −0.01% 75.9 75.89 75.89 75.89 75.89 1 759 1
СберИОС496 27.03.2025 19:00:01 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС497 27.03.2025 18:40:26 N/A 78 N/A N/A N/A N/A 0 0 0
СберИОС498 27.03.2025 19:00:01 N/A 61.8 N/A N/A N/A N/A 0 0 0
СберИОС500 27.03.2025 18:39:57 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 27.03.2025 18:50:16 N/A 103.7 N/A N/A N/A N/A 0 0 0
СберИОС502 27.03.2025 19:00:01 75.6 −2.39 −3.06% 77.99 75.6 75.6 75.6 75.6 42 31 752 1
СберИОС503 27.03.2025 19:00:01 N/A 75.99 N/A N/A N/A N/A 0 0 0
СберИОС504 27.03.2025 18:39:57 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС506 27.03.2025 19:00:01 N/A 76.2 N/A N/A N/A N/A 0 0 0
СберИОС507 27.03.2025 18:39:57 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС509 27.03.2025 18:39:57 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 27.03.2025 19:00:01 91.9 −1.7 −1.82% 93.6 92.8 91.9 92.8 92.08 249 229 281 2
СберИОС511 27.03.2025 19:00:01 N/A 74.5 N/A N/A N/A N/A 0 0 0
СберИОС512 27.03.2025 18:40:30 108.7 −2.2 −1.98% 110.9 108.71 108.7 108.71 108.71 498 541 351 2
СберИОС513 27.03.2025 19:00:01 N/A 60.01 N/A N/A N/A N/A 0 0 0
СберИОС514 27.03.2025 18:40:27 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС515 27.03.2025 18:39:57 N/A 110.8 N/A N/A N/A N/A 0 0 0
СберИОС516 27.03.2025 19:00:01 104.3 −1.4 −1.32% 105.7 104.31 104.3 104.31 104.31 1 418 1 479 096 2
СберИОС522 27.03.2025 19:00:01 N/A 75.01 N/A N/A N/A N/A 0 0 0
СберИОС523 27.03.2025 18:40:26 N/A 136.2 N/A N/A N/A N/A 0 0 0
СберИОС524 27.03.2025 18:40:30 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберИОС525 27.03.2025 19:00:01 N/A 77.7 N/A N/A N/A N/A 0 0 0
СберИОС526 27.03.2025 19:00:01 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС527 27.03.2025 19:00:01 N/A 80.2 N/A N/A N/A N/A 0 0 0
СберИОС528 27.03.2025 19:00:01 N/A 92.01 N/A N/A N/A N/A 0 0 0
СберИОС529 27.03.2025 18:39:57 100.3 −2 −1.96% 102.3 100.3 100.3 100.3 100.3 306 306 918 1
СберИОС530 27.03.2025 18:39:57 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС531 27.03.2025 19:00:01 93 −0.96 −1.02% 93.96 92.31 91.91 93 92 266 244 712 5
СберИОС533 27.03.2025 18:40:31 N/A 145.32 N/A N/A N/A N/A 0 0 0
СберИОС534 27.03.2025 19:00:01 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберИОС535 27.03.2025 19:00:01 N/A 119.4 N/A N/A N/A N/A 0 0 0
СберИОС536 27.03.2025 18:40:29 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС538 27.03.2025 19:00:01 N/A 130 N/A N/A N/A N/A 0 0 0
СберИОС540 27.03.2025 18:39:58 N/A 121.6 N/A N/A N/A N/A 0 0 0
СберИОС542 27.03.2025 19:00:01 N/A 154.2 N/A N/A N/A N/A 0 0 0
СберИОС544 27.03.2025 19:00:01 N/A 121.6 N/A N/A N/A N/A 0 0 0
СберИОС547 27.03.2025 19:00:01 N/A 102 N/A N/A N/A N/A 0 0 0
СберИОС551 27.03.2025 18:40:30 N/A 105.7 N/A N/A N/A N/A 0 0 0
СберИОС553 27.03.2025 18:40:31 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС556 27.03.2025 19:00:02 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС557 27.03.2025 19:00:02 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 27.03.2025 19:00:02 N/A 125.1 N/A N/A N/A N/A 0 0 0
СберИОС560 27.03.2025 19:00:02 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС561 27.03.2025 18:50:16 99 −1.1 −1.10% 100.1 99 99 99 99 10 9 900 1
СберИОС566 27.03.2025 19:00:02 N/A 77.9 N/A N/A N/A N/A 0 0 0
СберИОС567 27.03.2025 19:00:02 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС568 27.03.2025 18:40:27 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС570 27.03.2025 19:00:02 78 −0.3 −0.38% 78.3 78 78 78 78 2 1 560 1
СберИОС573 27.03.2025 19:00:02 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС574 27.03.2025 19:00:02 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС577 27.03.2025 18:50:13 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС578 27.03.2025 19:00:02 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС579 27.03.2025 19:00:02 78.1 −1.9 −2.38% 80 77.02 77.01 79.1 78.74 667 525 202 5
СберИОС580 27.03.2025 19:00:02 77.3 −2.6 −3.25% 79.9 77.3 77.3 77.3 77.3 1 773 1
СберИОС581 27.03.2025 19:00:02 N/A 89.11 N/A N/A N/A N/A 0 0 0
СберИОС582 27.03.2025 19:00:02 78.7 −2.2 −2.72% 80.9 78.7 78.7 78.7 78.7 104 81 848 1
СберИОС584 27.03.2025 19:00:02 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС585 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 27.03.2025 19:00:02 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС588 27.03.2025 19:00:02 88.1 −2.8 −3.08% 90.9 88.71 88.1 88.71 88.31 2 696 2 380 711 6
СберИОС590 27.03.2025 19:00:02 91 −2.5 −2.67% 93.5 92.99 91 92.99 91.59 2 300 2 106 681 4
СберИОС591 27.03.2025 19:00:02 82.9 −1.7 −2.01% 84.6 82.9 82.9 82.9 82.9 500 414 500 1
СберИОС595 27.03.2025 19:00:02 96 −3.7 −3.71% 99.7 96.01 96 96.01 96 1 102 1 057 940 3
СберИОС596 27.03.2025 18:39:57 N/A 108.7 N/A N/A N/A N/A 0 0 0
СберИОС598 27.03.2025 19:00:02 79.4 −1.5 −1.85% 80.9 79.4 79.4 79.41 79.4 638 506 575 4
СберИОС599 27.03.2025 19:00:02 95.7 −3.4 −3.43% 99.1 95.71 95.7 95.71 95.71 727 695 776 3
СберИОС601 27.03.2025 19:00:02 78 −1.7 −2.13% 79.7 78.1 78 78.1 78.03 1 029 802 949 2
СберИОС602 27.03.2025 19:00:02 95.21 −1.99 −2.05% 97.2 96.5 95.21 96.5 95.35 2 574 2 454 240 7
СберИОС603 27.03.2025 19:00:02 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС604 27.03.2025 19:00:02 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС605 27.03.2025 19:00:02 86.01 +4.71 +5.79% 81.3 79.01 78.9 86.01 78.91 1 689 1 332 765 4
СберИОС607 27.03.2025 18:40:32 N/A 147.5 N/A N/A N/A N/A 0 0 0
СберИОС608 27.03.2025 19:00:02 N/A 90 N/A N/A N/A 93.7 0 0 0
СберИОС609 27.03.2025 19:00:02 N/A 70.3 N/A N/A N/A N/A 0 0 0
СберИОС610 27.03.2025 19:00:02 78.7 −1.3 −1.63% 80 78.7 78.7 78.7 78.7 877 690 199 1
СберИОС611 27.03.2025 19:00:02 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС612 27.03.2025 19:00:02 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС614 27.03.2025 19:00:02 N/A 147.7 N/A N/A N/A N/A 0 0 0
СберИОС615 27.03.2025 19:00:02 97 −3.8 −3.77% 100.8 100 97 100 98.56 10 674 10 520 396 14
СберИОС616 27.03.2025 19:00:02 N/A 76.35 N/A N/A N/A N/A 0 0 0
СберИОС617 27.03.2025 19:00:02 N/A 69.27 N/A N/A N/A N/A 0 0 0
СберИОС618 27.03.2025 19:00:02 99.1 −2.9 −2.84% 102 101 99.1 101 99.4 561 557 661 3
СберИОС620 27.03.2025 19:00:02 106.1 −2.2 −2.03% 108.3 106.11 106.1 106.11 106.11 8 546 9 067 733 5
СберИОС621 27.03.2025 19:00:02 91.3 −1.5 −1.62% 92.8 92.2 91.3 92.2 91.49 584 534 322 4
СберИОС622 27.03.2025 19:00:02 93.5 −0.6 −0.64% 94.1 93.5 93.5 93.5 93.5 1 050 981 750 2
СберИОС623 27.03.2025 19:00:02 N/A 70 N/A N/A N/A N/A 0 0 0
СберИОС624 27.03.2025 19:00:02 112.03 +1.03 +0.93% 111 111.56 111.56 112.1 111.97 3 552 3 977 138 17
СберИОС625 27.03.2025 19:00:02 91.3 −1.8 −1.93% 93.1 91.3 91.3 91.3 91.3 500 456 500 1
СберИОС626 27.03.2025 19:00:02 N/A 75.6 N/A N/A N/A N/A 0 0 0
СберИОС627 27.03.2025 19:00:02 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС628 27.03.2025 18:39:57 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС629 27.03.2025 18:39:57 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС630 27.03.2025 19:00:02 95.2 −2.3 −2.36% 97.5 95.2 95.2 95.2 95.2 1 560 1 485 120 1
СберИОС631 27.03.2025 19:00:02 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС632 27.03.2025 18:50:16 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС633 27.03.2025 19:00:02 94.91 −2.29 −2.36% 97.2 96.3 94.9 96.3 95.21 2 215 2 108 861 4
СберИОС634 27.03.2025 19:00:02 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС635 27.03.2025 19:00:02 N/A 105.9 N/A N/A N/A N/A 0 0 0
СберИОС636 27.03.2025 19:00:02 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберИОС637 27.03.2025 18:39:57 100.31 −1.89 −1.85% 102.2 101.5 100.31 101.5 100.42 3 192 3 205 487 11
СберИОС638 27.03.2025 18:40:32 N/A 103.3 N/A N/A N/A N/A 0 0 0
СберИОС639 27.03.2025 19:00:02 N/A 115.6 N/A N/A N/A N/A 0 0 0
СберИОС640 27.03.2025 18:39:57 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС641 27.03.2025 19:00:02 105.5 −1.5 −1.40% 107 105.5 105.5 105.5 105.5 500 527 500 1
СберИОС642 27.03.2025 19:00:02 111.71 −1.89 −1.66% 113.6 110.6 110.6 112.4 112.39 2 477 2 783 940 6
СберИОС643 27.03.2025 18:40:30 N/A 145.04 N/A N/A N/A N/A 0 0 0
СберИОС644 27.03.2025 18:40:32 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС645 27.03.2025 19:00:02 114.37 +0.04 +0.03% 114.33 114.37 114.37 114.37 114.37 50 57 185 1
СберИОС646 27.03.2025 19:00:02 N/A 112.3 N/A N/A N/A N/A 0 0 0
СберИОС647 27.03.2025 19:00:02 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС648 27.03.2025 18:40:29 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС649 27.03.2025 19:00:02 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС651 27.03.2025 18:50:16 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС653 27.03.2025 19:00:02 114.31 −2.1 −1.80% 116.41 114.81 114.31 114.81 114.74 1 170 1 342 427 2
СберИОС654 27.03.2025 19:00:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС655 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС656 27.03.2025 19:00:02 95.4 −2.4 −2.45% 97.8 95.4 95.4 95.4 95.4 975 930 150 2
СберИОС657 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС659 27.03.2025 19:00:02 N/A 110.1 N/A N/A N/A 111.1 0 0 0
СберИОС660 27.03.2025 18:39:57 N/A 104.4 N/A N/A N/A N/A 0 0 0
СберИОС661 27.03.2025 19:00:02 123.6 −0.7 −0.56% 124.3 123.6 123.6 123.6 123.6 2 2 472 1
СберИОС662 27.03.2025 18:40:23 109.1 −3.21 −2.86% 112.31 109.8 109.1 109.8 109.24 5 5 462 2
СберИОС663 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС664 27.03.2025 19:00:02 97.41 −2.99 −2.98% 100.4 97.41 97.41 97.41 99.08 1 974 1
СберИОС665 27.03.2025 18:39:57 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС666 27.03.2025 18:39:57 N/A 104.2 N/A N/A N/A N/A 0 0 0
СберИОС667 27.03.2025 19:00:02 N/A 107.5 N/A N/A N/A N/A 0 0 0
СберИОС668 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС669 27.03.2025 19:00:02 89.8 −2.4 −2.60% 92.2 92.2 89.8 92.2 89.94 1 145 1 029 818 3
СберИОС670 27.03.2025 19:00:02 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС671 27.03.2025 18:39:57 103.2 −1.7 −1.62% 104.9 103.21 103.2 103.21 103.2 602 621 294 3
СберИОС672 27.03.2025 19:00:02 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС673 27.03.2025 18:39:57 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС674 27.03.2025 19:00:02 87.32 −7.69 −8.09% 95.01 88.01 87.32 88.01 89 5 4 380 2
СберИОС675 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС676 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС677 27.03.2025 19:00:02 99.1 −0.8 −0.80% 99.9 99.82 99.1 99.82 99.1 705 698 662 2
СберИОС678 27.03.2025 19:00:02 N/A 133.14 N/A N/A N/A N/A 0 0 0
СберИОС679 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС680 27.03.2025 19:00:02 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС681 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС682 27.03.2025 18:39:57 98.5 N/A 98.5 98.5 98.5 98.5 493 485 605 1
СберИОС683 27.03.2025 19:00:02 96.8 −0.7 −0.72% 97.5 96.8 96.8 96.8 96.8 4 353 4 213 704 3
СберИОС684 27.03.2025 19:00:02 N/A 100.8 N/A N/A N/A N/A 0 0 0
СберИОС685 27.03.2025 19:00:02 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 81 80 595 4
СберИОС686 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС687 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС688 27.03.2025 19:00:02 105.5 N/A 99.5 99.5 105.5 99.52 544 541 400 5
СберИОС689 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС691 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС692 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС693 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС698 27.03.2025 19:00:02 N/A N/A N/A N/A N/A 100 0 0 0
СберКИБ1P2 27.03.2025 19:00:02 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберКИБ1P4 27.03.2025 19:00:02 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберКИБ1P5 27.03.2025 19:00:02 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберКИБ1P6 27.03.2025 19:00:02 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберКИБ1P7 27.03.2025 19:00:02 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберКИБ1P8 27.03.2025 19:00:02 N/A 107.9 N/A N/A N/A N/A 0 0 0
СберКИБ1P9 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберКИБ1Р3 27.03.2025 19:00:02 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберСIB223 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB274 27.03.2025 19:00:01 N/A 103.16 N/A N/A N/A N/A 0 0 0
СберСIB532 27.03.2025 19:00:01 N/A 99.55 N/A N/A N/A N/A 0 0 0
СберСIB543 27.03.2025 19:00:02 N/A 95.91 N/A N/A N/A N/A 0 0 0
СберСIB615 27.03.2025 19:00:01 19.2 −2.15 −10.07% 21.35 21.35 19.2 21.35 19.74 152 30 010 13
СберСIB617 27.03.2025 19:00:01 N/A 100.35 N/A N/A N/A N/A 0 0 0
СберСIB618 27.03.2025 19:00:01 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберСIB619 27.03.2025 19:00:01 N/A 101.39 N/A N/A N/A N/A 0 0 0
СберСIB711 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB712 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
СберСIB713 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB714 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB773 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB781 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB783 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB784 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB785 27.03.2025 19:00:02 N/A 124.6 N/A N/A N/A N/A 0 0 0
СберСIB786 27.03.2025 19:00:02 N/A 110.2 N/A N/A N/A N/A 0 0 0
СберСIB787 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB788 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB789 27.03.2025 19:00:02 N/A 124.9 N/A N/A N/A N/A 0 0 0
СберСIB791 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB794 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB795 27.03.2025 19:00:02 N/A 98.13 N/A N/A N/A N/A 0 0 0
СберСIB796 27.03.2025 19:00:02 102.02 N/A 101.94 101.94 102.02 101.97 1 500 1 529 500 2
СберСIB797 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB798 27.03.2025 19:00:02 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберСIB799 27.03.2025 19:00:02 N/A 105.98 N/A N/A N/A N/A 0 0 0
СберСIB800 27.03.2025 19:00:02 N/A 99.22 N/A N/A N/A N/A 0 0 0
СберСIB801 27.03.2025 19:00:02 N/A 105.1 N/A N/A N/A N/A 0 0 0
СберСIB802 27.03.2025 19:00:02 N/A 99.98 N/A N/A N/A N/A 0 0 0
СберСIB835 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB836 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB837 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB841 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB842 27.03.2025 19:00:02 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберСIB858 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB931 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB932 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB933 27.03.2025 19:00:02 N/A 115.7 N/A N/A N/A N/A 0 0 0
СберСIB941 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB951 27.03.2025 19:00:02 N/A 61.49 N/A N/A N/A N/A 0 0 0
СберСIB956 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB957 27.03.2025 19:00:02 87.72 −3.18 −3.50% 90.9 87.72 87.72 87.72 87.72 1 877 1
СберСIB959 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB960 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB964 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB965 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P10 27.03.2025 19:00:02 N/A 109.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P100 27.03.2025 19:00:02 N/A 95.61 N/A N/A N/A N/A 0 0 0
СбКИБ1P101 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СбКИБ1P102 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СбКИБ1P12 27.03.2025 19:00:02 N/A 104.8 N/A N/A N/A N/A 0 0 0
СбКИБ1P13 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P14 27.03.2025 19:00:02 N/A 102.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P15 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P23 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P95 27.03.2025 19:00:02 N/A 97.7 N/A N/A N/A N/A 0 0 0
СбКИБ1P96 27.03.2025 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P97 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P98 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P99 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб4 27.03.2025 19:00:01 94.48 −0.61 −0.64% 95.09 94.82 94.3 95.08 94.59 101 19 106 28
СвердлОбл5 27.03.2025 19:00:01 90.96 +0.06 +0.07% 90.9 90.61 90.55 91.01 90.78 208 18 883 40
СвердлОбл6 27.03.2025 19:00:01 87.63 −0.32 −0.36% 87.95 87.79 87.63 88.32 87.99 16 7 039 7
СвердлОбл7 27.03.2025 19:00:01 96.73 −0.05 −0.05% 96.78 96.56 96.55 96.73 96.65 48 11 598 13
СвердлОбл8 27.03.2025 19:00:01 87.95 −0.1 −0.11% 88.05 88.14 87.19 88.14 87.79 111 97 443 34
СвердлОбл9 27.03.2025 19:00:01 84.22 +0.08 +0.10% 84.14 86.1 84.14 86.1 84.38 14 7 088 10
СветофорП2 27.03.2025 19:00:01 96.51 +0.11 +0.11% 96.4 96 96 96.76 96.45 336 129 632 34
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СДЭКГлБП01 27.03.2025 19:00:01 88.77 −0.07 −0.08% 88.84 88.86 88.76 88.86 88.77 575 408 356 44
СеверстБ06 27.03.2025 19:00:01 94.44 +2.42 +2.63% 92.02 92.02 91.45 94.77 92.98 356 331 015 73
СеверстБ07 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 27.03.2025 19:00:01 77.89 −0.41 −0.52% 78.3 78.16 77.72 78.32 78.1 91 71 075 27
Сегежа2P2R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 27.03.2025 19:00:01 86.77 +0.52 +0.60% 86.25 86.14 86.12 86.87 86.56 75 64 920 20
Сегежа2P4R 27.03.2025 19:00:01 97.46 −0.04 −0.04% 97.5 97.2 97.2 97.73 97.57 397 387 358 54
Сегежа2P5R 27.03.2025 19:00:01 87.35 +0.07 +0.08% 87.28 86.75 86.66 87.35 87.12 7 040 6 132 986 130
Сегежа2P6R 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 27.03.2025 19:00:01 86.2224 −5.7828 −6.29% 92.0052 91.6637 86.2224 93.5303 92.5239 119 1 254 719 32
Сегежа3P2R 27.03.2025 19:00:02 98.15 −0.13 −0.13% 98.28 97.45 97.45 98.35 98.21 3 717 3 650 387 136
Сегежа3P3R 27.03.2025 19:00:02 89 +0.6 +0.68% 88.4 88.79 88.73 91.83 89.25 58 51 766 21
Сегежа3P4R 27.03.2025 19:00:02 88.37 −1.13 −1.26% 89.5 88.99 88.37 88.99 88.52 46 40 721 12
Селигдар1Р 27.03.2025 19:00:01 94.17 +0.2 +0.21% 93.97 94.12 93.63 94.5 94.15 3 462 3 259 427 411
Селигдар2Р 27.03.2025 19:00:02 103.47 −0.18 −0.17% 103.65 103.74 102.8 103.88 103.44 20 660 21 371 518 1 061
СЕЛЛСерв02 27.03.2025 19:00:02 89.53 −0.75 −0.83% 90.28 89.64 89.11 90.03 89.35 409 365 442 44
СЕЛЛСерв1 27.03.2025 19:00:02 97.33 −0.39 −0.40% 97.72 97.56 97.02 97.98 97.4 585 569 802 96
СЕРГВ БО-1 26.03.2025 19:00:00 90.15 +0.47 +0.52% 89.68 88.84 88.83 90.19 89.71 241 216 212 36
СЗА БО-01 27.03.2025 19:00:02 102.14 −0.84 −0.82% 102.98 102.92 102.02 102.98 102.47 495 507 243 54
СЗКК 03 25.03.2025 19:00:00 90 −0.48 −0.53% 90.48 90 90 90 90 14 8 518 2
СЗКК 04 25.03.2025 19:00:00 80 −4.95 −5.83% 84.95 81 62 81.99 78.91 152 81 082 59
СИБАВТО1Р1 27.03.2025 19:00:02 87.5 −0.06 −0.07% 87.56 87.89 87.37 87.89 87.55 147 128 702 49
СИБАВТО1Р2 27.03.2025 19:00:02 72.43 +0.45 +0.63% 71.98 71.59 71.58 72.63 72.29 183 132 292 35
СИБАВТО1Р3 27.03.2025 19:00:02 78.68 −0.32 −0.41% 79 79.09 78.5 79.13 78.76 588 463 120 96
СИБАВТО1Р4 27.03.2025 19:00:02 100.83 −0.3 −0.30% 101.13 100.61 100.5 101 100.83 5 072 5 114 133 313
СИБАВТО1Р5 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СибКХП 1P2 27.03.2025 19:00:02 86.94 +0.9 +1.05% 86.04 87.64 84.95 88.67 86.25 155 133 684 48
СибСтекБ01 27.03.2025 19:00:02 99.97 −0.02 −0.02% 99.99 99.99 99.69 100 99.87 3 027 3 023 036 237
СибСтекП02 27.03.2025 19:00:01 97.99 −1.05 −1.06% 99.04 99 97.99 99 98.5 30 88 652 11
СибСтекП03 27.03.2025 19:00:01 101.69 +0.35 +0.35% 101.34 101.27 101.14 101.98 101.55 1 253 1 272 381 141
СибСтекП04 27.03.2025 19:00:02 98.35 −0.07 −0.07% 98.42 98.26 98.06 98.76 98.44 162 159 480 42
СибурХ Б03 27.03.2025 19:00:01 96.08 +0.36 +0.38% 95.72 96.51 95.38 96.51 95.94 181 173 648 38
СибурХ1Р01 27.03.2025 19:00:01 92.12 −0.43 −0.46% 92.55 92.79 92.12 92.79 92.56 389 360 059 64
СибурХ1Р02 27.03.2025 19:00:02 101.44 −0.74 −0.72% 102.18 102.18 100.82 102.31 101.49 2 155 2 187 171 186
СибурХ1Р03 27.03.2025 19:00:02 106 −0.89 −0.83% 106.89 106.8853 105.9895 107.2997 106.6637 10 475 94 084 118 1 004
СибурХ1Р04 27.03.2025 19:00:02 100.19 −0.21 −0.21% 100.4 100.4 100 100.4 100.01 102 329 102 342 371 88
СибурХ1Р05 27.03.2025 19:00:02 100.3 +0.25 +0.25% 100.05 100.65 100 100.65 100.02 5 708 5 709 240 86
СибурХ1Р06 27.03.2025 19:00:02 100.15 −0.09 −0.09% 100.24 100.4 99.02 100.4 99.98 25 089 25 085 119 307
СибурХБО07 27.03.2025 19:00:01 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 26.03.2025 19:00:00 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 25.03.2025 19:00:01 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 27.03.2025 19:00:01 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 26.03.2025 19:00:00 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 25.03.2025 13:28:24 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 25.03.2025 13:28:24 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 25.03.2025 13:28:24 N/A N/A N/A N/A N/A N/A 0 0 0
СИЛ 1P03 27.03.2025 19:00:01 99 −0.54 −0.54% 99.54 99.65 98.14 99.99 99.44 64 3 978 20
СИМПЛ1Р01 27.03.2025 19:00:02 100.2 −0.27 −0.27% 100.47 100.35 100 100.5 100.2 1 115 1 117 261 101
СИМПЛСК1Р1 27.03.2025 19:00:02 90.2 +0.19 +0.21% 90.01 90.15 89.71 90.2 89.91 207 186 124 13
СИНАРАБ1 27.03.2025 19:00:02 98.5 0 0% 98.5 98.5 98.5 98.5 98.5 1 985 1
Систем1P10 27.03.2025 19:00:01 93.01 +0.17 +0.18% 92.84 92.96 92.84 93.22 92.98 934 868 449 83
Систем1P11 27.03.2025 19:00:01 80.14 −0.16 −0.20% 80.3 80.03 80.02 80.35 80.17 1 387 1 111 945 51
Систем1P12 27.03.2025 19:00:01 98.09 +0.05 +0.05% 98.04 97.86 97.85 98.17 97.91 665 651 079 75
Систем1P13 27.03.2025 19:00:01 94.5 −0.06 −0.06% 94.56 94.58 94.18 94.58 94.47 1 005 949 443 87
Систем1P14 27.03.2025 19:00:01 81.21 −0.64 −0.78% 81.85 82.48 81.2 82.48 81.29 547 444 663 33
Систем1P15 27.03.2025 19:00:01 98.02 +0.1 +0.10% 97.92 97.62 97.5 98.09 97.95 99 96 966 38
Систем1P16 27.03.2025 19:00:01 81.05 +0.75 +0.93% 80.3 80.59 80.49 81.05 80.58 26 20 950 13
Систем1P17 27.03.2025 19:00:01 96.9 0 0% 96.9 96.94 96.8 96.94 96.84 426 412 546 29
Систем1P18 27.03.2025 19:00:01 99.99 −0.19 −0.19% 100.18 100.04 99.82 100.45 100.13 23 23 031 16
Систем1P19 27.03.2025 19:00:01 101.02 −0.38 −0.37% 101.4 101.03 101 101.34 101.13 472 477 324 73
Систем1P20 27.03.2025 19:00:01 85.27 −0.04 −0.05% 85.31 85.21 84.5 85.27 84.91 1 458 1 238 009 23
Систем1P21 27.03.2025 19:00:01 83.96 +0.46 +0.55% 83.5 83.5 83.36 84 83.57 13 562 11 334 107 95
Систем1P22 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 27.03.2025 19:00:01 88.19 −0.2 −0.23% 88.39 88.23 87.5 88.84 88.21 1 955 1 724 515 80
Систем1P24 27.03.2025 19:00:01 91.61 +0.11 +0.12% 91.5 91.48 90.36 91.92 91.54 10 483 9 595 900 85
Систем1P26 27.03.2025 19:00:02 85.3 −0.27 −0.32% 85.57 85.69 84.95 85.88 85.17 3 063 2 608 623 123
Систем1P27 27.03.2025 19:00:02 84.98 −0.22 −0.26% 85.2 85.21 84.7 85.78 85.07 549 467 023 66
Систем1P28 27.03.2025 19:00:02 84.1 −0.13 −0.15% 84.23 84.23 83.55 84.25 84.1 210 176 610 41
Систем1P29 27.03.2025 19:00:02 83.45 −0.87 −1.03% 84.32 84.32 83.45 84.5 84.06 2 368 1 990 630 124
Систем1P30 27.03.2025 19:00:02 83.7 −1.01 −1.19% 84.71 84.71 83.52 84.71 83.81 6 671 5 590 836 286
Систем1P31 27.03.2025 19:00:02 83.33 −0.49 −0.58% 83.82 84 83.3 84.1 83.58 2 149 1 796 101 171
Систем2P01 27.03.2025 19:00:02 101.9 −0.09 −0.09% 101.99 101.99 101.7 102 101.93 48 455 49 389 124 447
Система1P8 27.03.2025 19:00:01 98.51 +0.18 +0.18% 98.33 98.48 98.48 98.67 98.59 176 173 526 22
Система1P9 27.03.2025 19:00:01 89.65 −1.29 −1.42% 90.94 90.81 89.33 90.82 89.9 942 846 901 63
СистемБ1P1 27.03.2025 19:00:01 95.9 +0.58 +0.61% 95.32 95.65 95.37 96.25 96.04 262 251 627 63
СистемБ1P2 27.03.2025 19:00:01 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 27.03.2025 19:00:01 99.33 +0.34 +0.34% 98.99 98.85 98.85 99.33 99.21 61 60 520 9
СистемБ1P5 27.03.2025 19:00:01 97.31 −0.58 −0.59% 97.89 97.45 96.1 97.77 97.28 230 223 735 45
СистемБ1P6 27.03.2025 19:00:01 84.84 +0.57 +0.68% 84.27 84.35 84 85.28 84.66 284 240 421 90
СистемБ1P7 27.03.2025 19:00:01 94.05 +0.07 +0.07% 93.98 93.98 93.68 94.19 93.74 5 971 5 596 948 100
Ситимат01 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 06.12.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 22.05.2024 18:17:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сказка 1P1 27.03.2025 19:00:02 96.5 −0.49 −0.51% 96.99 96.99 96.36 96.99 96.51 245 236 451 26
СКБФ 01 27.03.2025 19:00:02 97.71 −0.34 −0.35% 98.05 98.02 97.52 98.03 97.64 233 227 510 44
СКСек1Р-01 27.03.2025 19:00:02 100.35 −0.05 −0.05% 100.4 101 99.95 101 100.29 8 213 8 237 114 8
СКФ 1Р1CNY 27.03.2025 19:00:02 97.0002 −0.2301 −0.24% 97.2303 97.2303 96.6384 97.9952 97.9219 74 829 662 23
СКФ ЗО2028 27.03.2025 23:49:59 90.6763 −0.6614 −0.72% 91.3377 90.4016 89.2077 91.8553 90.5754 145 11 059 201 33
СЛ 002P-01 27.03.2025 19:00:02 90.69 +0.17 +0.19% 90.52 90.48 90.19 90.99 90.63 3 249 2 944 424 244
Славнеф1Р1 27.03.2025 19:00:01 N/A 101.6 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 27.03.2025 19:00:01 93.9 +3.61 +4.00% 90.29 93.9 93.9 93.9 93.9 1 939 1
Славнеф1Р3 27.03.2025 19:00:01 N/A 92.06 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 27.03.2025 19:00:01 97.4 0 0% 97.4 97.29 97.29 97.4 97.4 1 207 1 175 613 211
Славнеф2Р5 27.03.2025 19:00:02 95.16 −0.04 −0.04% 95.2 95.68 94.6 95.68 94.99 827 785 529 143
СлавЭКО1Р1 27.03.2025 19:00:01 84.02 0 0% 84.02 83.97 83.97 84.03 84.01 13 10 922 6
СЛДК 1P1 27.03.2025 19:00:02 N/A 99.99 N/A N/A N/A N/A 0 0 0
СМАК БП02 27.03.2025 19:00:02 77.82 −1.27 −1.61% 79.09 79.1 77.46 79.1 78.05 26 20 294 11
СмартФ1Р01 27.03.2025 19:00:02 85.56 −0.13 −0.15% 85.69 85.56 85.56 85.68 85.58 39 33 377 15
СмартФ1Р02 27.03.2025 19:00:02 85.5 −0.12 −0.14% 85.62 85.69 84.57 85.69 85.23 401 341 784 56
СмартФ1Р03 27.03.2025 19:00:02 90.8 +0.26 +0.29% 90.54 89.77 89.5 91.32 90.49 486 439 791 41
СНХТ БО-02 27.03.2025 19:00:01 98.29 −1.21 −1.22% 99.5 89.55 89.55 99.89 96.14 3 011 2 894 834 399
СНХТ БО-03 27.03.2025 19:00:02 101.29 −0.12 −0.12% 101.41 101.03 101.03 102.37 101.37 456 462 263 64
СОБИЛИЗ1Р1 27.03.2025 19:00:01 97.2 0 0% 97.2 97.21 96.48 97.34 97.22 88 18 822 35
СОБИЛИЗ1Р2 27.03.2025 19:00:02 90.5 +0.48 +0.53% 90.02 90.34 89.93 90.55 90.28 254 98 604 43
СОБИЛИЗ1Р3 27.03.2025 19:00:02 89.31 −0.09 −0.10% 89.4 89.89 89.02 89.9 89.21 212 115 370 38
СОБИЛИЗ1Р4 27.03.2025 19:00:02 89.27 −0.16 −0.18% 89.43 89.32 89.07 89.56 89.35 914 522 643 120
СОБИЛИЗ1Р5 27.03.2025 19:00:02 85.47 −0.58 −0.67% 86.05 86.05 82.56 86.05 85.22 846 609 922 129
СовкмЛ П05 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 27.03.2025 19:00:02 93.43 +0.18 +0.19% 93.25 93.15 93.12 94.13 93.76 322 256 620 48
СовкмЛ П07 27.03.2025 19:00:02 94.71 −0.23 −0.24% 94.94 94.8 94.39 94.99 94.78 10 671 10 113 544 318
СовкмЛ П08 27.03.2025 19:00:02 100.15 +0.25 +0.25% 99.9 100.14 100.14 100.15 100.15 14 14 021 5
СовкмЛ П09 27.03.2025 19:00:02 100.01 +0.09 +0.09% 99.92 99.92 99.92 100.2 100.03 25 25 007 9
СовкмФ 2Р2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ2Р1 27.03.2025 19:00:02 100.19 0 0% 100.19 100.15 99.92 100.19 100.19 24 24 034 14
Совком 1В2 27.03.2025 19:00:01 89.99 −4.21 −4.47% 94.2 93.82 86.69 94.19 90.56 35 266 892 19
Совком 2В3 27.03.2025 19:00:01 N/A 95 N/A N/A N/A N/A 0 0 0
Совком БО5 27.03.2025 19:00:01 99.32 +0.23 +0.23% 99.09 99.09 99.09 99.32 99.14 10 9 914 9
СовкомБИ03 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
СовкомБОП1 27.03.2025 19:00:01 99 −0.45 −0.45% 99.45 99.22 99 99.38 99.19 46 45 628 11
СовкомБОП2 27.03.2025 19:00:01 99.54 −0.16 −0.16% 99.7 99.7 99.47 99.7 99.6 4 3 984 4
СовкомБОП5 27.03.2025 19:00:02 98.45 +0.3 +0.31% 98.15 98.14 97.5 98.68 98.25 25 134 24 694 822 598
СовкомЗО-4 27.03.2025 23:49:59 99.2173 −0.2827 −0.28% 99.5 98.4101 96.7858 99.2173 98.2012 24 1 984 603 15
СовкомТ2-1 27.03.2025 19:00:01 N/A 80 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 27.03.2025 19:00:02 97.26 −2.73 −2.73% 99.99 90.41 90.02 97.87 91.51 117 107 065 14
СолЛиз БО2 27.03.2025 19:00:02 92.87 +0.84 +0.91% 92.03 93.03 92.53 93.03 92.73 67 49 705 21
СолЛиз01 27.03.2025 19:00:01 96.98 −0.11 −0.11% 97.09 97.09 96.22 97.09 96.53 64 27 802 11
СолЛизБО07 27.03.2025 19:00:01 91.85 −0.15 −0.16% 92 92.05 91.61 92.05 91.93 119 71 111 29
СолСАТЛ01 27.03.2025 19:00:02 98.74 −0.11 −0.11% 98.85 98.85 98.41 98.95 98.67 898 779 718 64
СОЛСВЕТ1Р1 27.03.2025 19:00:02 99.44 +0.01 +0.01% 99.43 99.43 99.24 99.5 99.47 1 341 1 333 877 380
СолтонБО01 27.03.2025 19:00:02 86.16 −0.09 −0.10% 86.25 85.98 85.98 86.16 86.12 10 8 612 4
СОПФ ФПФ 1 27.03.2025 19:00:01 N/A 82.99 N/A N/A N/A N/A 0 0 0
СПбГО35001 27.03.2025 19:00:01 98.19 0 0% 98.19 98.41 97.78 98.41 98.08 1 021 340 485 77
СПбГО35002 27.03.2025 19:00:01 89.72 −0.26 −0.29% 89.98 90.13 89.63 90.13 89.86 157 70 541 40
СПбГО35003 27.03.2025 19:00:01 86.44 −0.52 −0.60% 86.96 84.88 84.7 86.5 86.43 2 156 1 304 441 33
СПбГО35004 27.03.2025 19:00:01 N/A 96.07 N/A N/A N/A N/A 0 0 0
СПМК БО-01 27.03.2025 19:00:01 96.71 +0.01 +0.01% 96.7 96.69 96.33 96.8 96.45 256 185 178 47
СПМК БО-02 27.03.2025 19:00:02 77.77 −0.33 −0.42% 78.1 78.45 77.76 78.5 77.9 810 630 972 79
СПРИНТ-01 27.03.2025 19:00:02 80.62 −0.43 −0.53% 81.05 80.51 79.01 80.88 79.88 219 174 942 55
СПРИНТ-02 27.03.2025 19:00:02 84.99 −0.07 −0.08% 85.06 85.05 84.8 85.23 84.85 294 249 456 50
ССекьюр_А 27.03.2025 19:00:02 102.03 −0.68 −0.66% 102.71 103 101.8 103 102.47 13 118 13 442 479 603
ССМ-01 27.03.2025 19:00:02 86.19 +25.68 +42.44% 60.51 60.51 57.11 86.66 81.22 12 971 10 534 759 1 082
СтаврКрай4 27.03.2025 19:00:01 88.19 −0.08 −0.09% 88.27 87.93 84.72 88.25 86.7 122 52 886 37
СТМ 1P3 27.03.2025 19:00:01 92.26 −0.29 −0.31% 92.55 92.81 91.96 92.81 92.43 1 982 1 831 888 82
СТМ 1P4 27.03.2025 19:00:02 93.43 −0.39 −0.42% 93.82 94.47 93.25 94.47 93.68 5 393 5 051 996 197
СТМ 1P5 27.03.2025 19:00:02 101.24 +0.04 +0.04% 101.2 101.55 100.82 101.64 101.08 13 876 14 026 384 56
Страна 02 27.03.2025 19:00:02 90.26 +0.2 +0.22% 90.06 90.3 90.01 90.35 90.14 255 229 856 63
Сульфур1P1 27.03.2025 19:00:02 92.31 −0.39 −0.42% 92.7 92.68 92.29 92.68 92.5 906 838 033 151
СУЭК-Ф1P3R 27.03.2025 19:00:01 95.1 −0.88 −0.92% 95.98 96.35 95.1 96.36 95.78 14 13 409 7
СУЭК-Ф1P5R 27.03.2025 19:00:01 101.2 0 0% 101.2 101.2 101.18 101.2 101.2 25 166 25 467 828 103
СУЭК-Ф1P6R 27.03.2025 19:00:01 94.89 +0.02 +0.02% 94.87 94.96 94.8 94.96 94.85 40 37 940 12
СУЭК-Ф1P7R 27.03.2025 19:00:02 91.99 +0.49 +0.54% 91.5 91.9959 91.9899 91.9959 91.9923 5 387 317 4
Сферфин1P1 27.03.2025 19:00:01 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P2 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P3 27.03.2025 19:00:01 100 0 0% 100 100 100 100 100 10 10 000 1
СФО АИ А1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 05 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 27.03.2025 19:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 02.10.2024 10:03:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 22 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 23 26.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 24 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 25 24.01.2025 15:58:19 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 26 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 29 26.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 30 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 31 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 32 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 33 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 34 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 35 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 36 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 38 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 42 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 43 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 47 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 49 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 50 27.03.2025 19:00:02 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 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ 01 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ1 01 27.03.2025 19:00:02 104.99 +0.01 +0.01% 104.98 104.98 104.82 105.45 105 11 699 12 283 462 798
СФООптФин1 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФОРЛО-А 27.03.2025 19:00:02 93.95 −0.04 −0.04% 93.99 91.1 91 93.96 92.15 791 621 073 57
СФОТЕМП 01 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 27.03.2025 19:00:01 76.71 −0.08 −0.10% 76.79 76.8 76.35 76.8 76.62 94 72 027 24
СэтлГрБ1P4 27.03.2025 19:00:01 99.18 −0.02 −0.02% 99.2 99.24 98.97 99.29 99.26 1 109 1 100 759 47
СэтлГрБ2P1 27.03.2025 19:00:01 96.22 −0.25 −0.26% 96.47 96.89 96.13 96.89 96.27 644 619 956 110
СэтлГрБ2P2 27.03.2025 19:00:02 90 −0.36 −0.40% 90.36 90.88 90 90.88 90.18 2 552 2 301 338 230
СэтлГрБ2P3 27.03.2025 19:00:02 92.68 +0.1 +0.11% 92.58 92.48 92.17 92.9 92.41 26 664 24 639 390 384
Т1 001Р-01 27.03.2025 19:00:02 99.31 +0.22 +0.22% 99.09 99.16 99.15 99.4 99.25 6 265 6 218 042 148
ТАЛАНФБ1P3 27.03.2025 19:00:01 98.45 −0.22 −0.22% 98.67 98.5 98.3 98.7 98.51 1 465 288 629 63
ТАЛК001P01 27.03.2025 19:00:02 91.01 −0.46 −0.50% 91.47 90.43 90.43 91.38 91.14 133 121 222 35
ТАЛК001P02 27.03.2025 19:00:02 91.69 +0.25 +0.27% 91.44 91.99 91.69 91.99 91.93 26 23 902 3
ТАЛК001P03 27.03.2025 19:00:02 87.01 −6.27 −6.72% 93.28 93.01 87.01 93.01 89.98 80 71 982 16
ТАЛК002P01 27.03.2025 19:00:02 99.99 −0.01 −0.01% 100 96.05 95.01 99.99 98.74 44 43 448 11
ТамбовОб17 27.03.2025 19:00:01 93.3 0 0% 93.3 93.3 93.3 93.3 93.3 1 560 1
ТатнхимP01 27.03.2025 19:00:01 99.9 −0.09 −0.09% 99.99 99.99 99.53 99.99 99.82 415 414 273 69
ТатнхимP02 27.03.2025 19:00:02 97.84 −0.09 −0.09% 97.93 97.81 97.53 98.25 97.81 1 091 1 067 107 120
ТбанкБ11 27.03.2025 19:00:01 97.92 −0.49 −0.50% 98.41 97.51 97.02 97.92 97.48 3 2 925 3
ТбанкБ12 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ19 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ20 27.03.2025 19:00:01 85.97 0 0% 85.97 79.51 79.51 85.97 82.74 2 1 655 2
ТбанкБ25 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ26 27.03.2025 19:00:01 103.27 −0.12 −0.12% 103.39 91.01 91.01 103.27 99.18 3 2 975 3
ТБанкБО12 27.03.2025 19:00:01 N/A 90 N/A N/A N/A N/A 0 0 0
ТБанкБО8 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТГК-14 1Р1 27.03.2025 19:00:02 91.81 +0.2 +0.22% 91.61 91.61 91.41 92 91.65 2 983 2 733 937 264
ТГК-14 1Р2 27.03.2025 19:00:02 85.23 −0.25 −0.29% 85.48 85.72 85.04 85.72 85.16 550 468 387 117
ТГК-14 1Р3 27.03.2025 19:00:02 119.02 −3.59 −2.93% 122.61 122.1 119.01 122.13 121.3 1 633 1 980 845 105
ТГК-14 1Р4 27.03.2025 19:00:02 103.79 −0.24 −0.23% 104.03 103.92 103.08 103.92 103.48 80 82 781 20
ТГК-14 1Р5 27.03.2025 19:00:02 108.88 −0.05 −0.05% 108.93 108.93 108.11 109.29 108.64 20 592 22 370 458 615
ТГК-14 1Р6 27.03.2025 19:00:02 102.01 −0.99 −0.96% 103 103 102.01 103.2 102.52 1 486 1 523 452 73
ТГК-1БО1P1 27.03.2025 19:00:01 91.99 −0.01 −0.01% 92 92 90.13 92 91.06 256 233 114 32
ТелХолБ2-3 27.03.2025 19:00:02 96.32 +0.06 +0.06% 96.26 96.26 96.21 96.51 96.43 1 911 1 842 834 193
ТелХолБ2-4 27.03.2025 19:00:02 96.74 −1.25 −1.28% 97.99 97.46 95.65 97.46 96.42 221 213 090 29
ТелХолБ2-6 27.03.2025 19:00:02 92.1 +0.3 +0.33% 91.8 91.98 91.71 92.85 92.05 14 269 13 135 090 162
ТелХолБ2-7 27.03.2025 19:00:02 104.21 −1.89 −1.78% 106.1 106.1 104.02 110 106.07 183 194 101 20
ТелХолБ2-9 27.03.2025 19:00:02 99 0 0% 99 99 98.9 99.23 99 6 293 6 230 117 310
ТЕХЛиз 1P3 27.03.2025 19:00:01 95.31 +0.02 +0.02% 95.29 95.65 94.78 95.77 95.14 197 149 944 49
ТЕХЛиз 1P4 27.03.2025 19:00:01 83.99 +0.05 +0.06% 83.94 84.15 83.77 84.56 84.01 2 154 1 809 577 115
ТЕХЛиз 1P5 27.03.2025 19:00:01 72.82 −0.13 −0.18% 72.95 71.98 71.9 72.82 72.41 203 146 987 73
ТЕХЛиз 1P6 27.03.2025 19:00:02 81.7 −0.22 −0.27% 81.92 81.49 80.84 85.4 82.69 2 265 1 872 866 170
ТЕХНЛГ 01 27.03.2025 19:00:02 98.53 −0.44 −0.44% 98.97 98.97 98.38 99.26 98.9 813 804 035 171
ТЕХНЛГ 02 27.03.2025 19:00:02 100.32 N/A 100.51 100 100.51 100.15 1 027 1 028 548 125
Титан-3 01 27.03.2025 19:00:01 93.9 −0.01 −0.01% 93.91 93.92 93.9 94 93.94 123 11 587 33
Титан-3 02 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 27.03.2025 19:00:02 77.27 +1.75 +2.32% 75.52 75.53 75.53 78 77.85 13 466 5 406 511 91
Титан-5 Б 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТЛК 1Р1 27.03.2025 19:00:02 96.15 +0.05 +0.05% 96.1 96.2 96.04 96.22 96.12 128 123 038 42
ТМК БО-7 27.03.2025 19:00:01 98.04 −0.24 −0.24% 98.28 98.28 98.04 98.66 98.26 144 141 489 15
ТМК ЗО2027 27.03.2025 23:49:59 91.6 +0.5328 +0.59% 91.0672 92.496 91.5325 92.6909 91.913 37 2 863 678 24
ТомскАдм 8 27.03.2025 19:00:01 95 +0.17 +0.18% 94.83 94.92 94.83 95 94.97 52 17 285 15
ТомскАдм 9 27.03.2025 19:00:02 109.3 −0.28 −0.26% 109.58 109.63 109 109.63 109.19 1 523 1 662 943 176
Томскобл20 27.03.2025 19:00:01 85.46 −0.27 −0.31% 85.73 85.82 85.23 85.82 85.58 244 125 295 25
Томскобл24 27.03.2025 19:00:02 110.53 −0.21 −0.19% 110.74 110.74 109.18 110.75 110.07 22 222 24 458 981 831
ТП Кир 1P1 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо2P1 27.03.2025 19:00:02 97.44 −0.08 −0.08% 97.52 97.51 97 97.51 97.12 5 017 4 872 502 228
ТрансМ БО1 27.03.2025 19:00:01 97.84 −0.07 −0.07% 97.91 97.87 97.5 97.87 97.82 46 39 599 13
ТрансМ БО2 27.03.2025 19:00:02 102.01 −0.52 −0.51% 102.53 102.92 102 102.97 102.33 1 779 1 820 482 212
ТрансмхПБ6 27.03.2025 19:00:01 87.94 +0.55 +0.63% 87.39 87.41 87.41 88.24 87.96 82 72 124 9
ТрансмхПБ7 27.03.2025 19:00:02 88.32 +0.06 +0.07% 88.26 88.07 88.06 88.32 88.31 539 475 996 38
ТрансФ1P01 27.03.2025 19:00:01 N/A 88.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 27.03.2025 19:00:01 99.49 0 0% 99.49 98.6 98.59 99.49 99.04 6 5 942 4
ТрансФ1P03 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 27.03.2025 19:00:01 84.19 −0.07 −0.08% 84.26 84.29 84.19 84.35 84.2 377 317 449 20
ТрансФ1P05 27.03.2025 19:00:01 N/A 89.02 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 27.03.2025 19:00:01 93.62 +0.11 +0.12% 93.51 93.54 93.15 93.63 93.56 414 387 333 49
ТрансФ1P08 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 27.03.2025 19:00:02 99.98 0 0% 99.98 99.97 99.97 99.98 99.98 5 4 999 2
ТрансФБО39 27.03.2025 19:00:01 97.47 −0.11 −0.11% 97.58 97.15 97.14 97.47 97.35 15 14 602 6
ТрансФБО40 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 27.03.2025 19:00:01 N/A 95.6 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 27.03.2025 19:00:02 83.16 +0.68 +0.82% 82.48 83 79.63 84.71 82.01 243 199 286 45
ТрнфБО1P13 27.03.2025 19:00:01 86.48 −0.18 −0.21% 86.66 86.22 85.9 86.62 86.41 110 95 050 43
ТрнфБО1P8 27.03.2025 19:00:01 94.4 +0.1 +0.11% 94.3 94.3 94.3 94.49 94.41 570 538 159 68
ТФинанс1P1 27.03.2025 19:00:02 96.25 +0.58 +0.61% 95.67 95.95 95.4 96.26 95.73 17 849 17 087 671 453
ТФинанс1P2 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Удмурт2016 27.03.2025 19:00:01 92.41 −0.36 −0.39% 92.77 92.77 92.11 92.77 92.68 51 47 269 13
Ульоб34003 27.03.2025 19:00:01 91.78 +0.09 +0.10% 91.69 92.02 91.71 92.04 91.91 170 46 874 29
Ульоб34004 27.03.2025 19:00:01 86.86 −0.03 −0.03% 86.89 87.06 86.31 87.06 86.82 398 172 771 59
Ульоб34005 27.03.2025 19:00:02 88.8 −0.1 −0.11% 88.9 89.02 88.48 89.92 89 371 330 204 68
Ульоб34006 27.03.2025 19:00:02 95.37 +0.14 +0.15% 95.23 95.25 95.06 95.39 95.27 1 595 1 063 738 100
Ульоб34008 27.03.2025 19:00:02 92.2 −0.15 −0.16% 92.35 92.3 91.91 92.49 92.27 8 699 8 026 748 300
Ульоб34009 27.03.2025 19:00:02 115.34 +0.34 +0.30% 115 113.18 113.18 115.4 115.1 559 643 413 62
Ульоб35002 27.03.2025 19:00:01 84.05 −0.13 −0.15% 84.18 84.18 84 84.18 84.13 29 181 17 185 367 106
УльтраБО1 27.03.2025 19:00:02 96.59 +0.18 +0.19% 96.41 96.72 95.79 96.73 96.42 11 9 758 8
УльтраБО2 27.03.2025 19:00:02 85.85 −1.01 −1.16% 86.86 86.86 85.77 86.96 86.33 31 26 762 13
Унител БО1 27.03.2025 19:00:02 78.92 −1.24 −1.55% 80.16 80.16 78.34 80.35 79.69 333 265 381 86
УралСт1Р01 27.03.2025 19:00:02 91.54 −1.4 −1.51% 92.94 92.36 91.54 92.81 92.23 326 300 684 89
УралСт1Р02 27.03.2025 19:00:02 87.56 −0.21 −0.24% 87.77 87.78 87.39 88 87.58 3 966 3 473 582 510
УралСт1Р03 27.03.2025 19:00:02 97.3747 −1.1849 −1.20% 98.5596 98.5539 97.3747 99.31 98.5078 81 916 625 30
УрКаПБО7P 27.03.2025 19:00:02 101 −13.97 −12.15% 114.97 101 101 101 101 24 24 240 3
УрожайБО03 27.03.2025 19:00:02 92.43 +1.22 +1.34% 91.21 91.3 90.27 95.66 91.81 239 219 437 53
УрожайБО04 27.03.2025 19:00:02 82.18 −0.77 −0.93% 82.95 82.95 82 83 82.41 1 299 1 070 557 222
УрожайБО05 27.03.2025 19:00:02 91.4 +0.12 +0.13% 91.28 91.28 90.8 91.5 91.21 882 804 443 197
ФАРМФРД БО 27.03.2025 19:00:02 88.11 −0.83 −0.93% 88.94 88.96 88.02 89.47 88.44 577 510 325 124
Феррони01 27.03.2025 19:00:01 93.99 +0.53 +0.57% 93.46 93.46 93.46 94 93.91 972 912 794 74
Феррони02 27.03.2025 19:00:01 87.81 −0.44 −0.50% 88.25 86.11 86.11 88 87.15 216 94 123 46
Феррони1P1 27.03.2025 19:00:01 77.2 −0.66 −0.85% 77.86 78.74 76.87 78.74 77.46 154 95 425 54
ФеррумБП1 27.03.2025 19:00:02 100.01 −0.01 −0.01% 100.02 100.01 99.71 100.02 99.96 144 143 943 26
ФИНСИСТ 01 27.03.2025 19:00:02 29.88 −0.12 −0.40% 30 29.99 29.19 30 29.67 2 837 841 767 266
ФИНСИСТ1Р1 27.03.2025 19:00:02 48 +6.61 +15.97% 41.39 42.4 42.4 48 47.07 180 84 726 12
ФКОНС П02 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 27.03.2025 19:00:01 98.6 −0.1 −0.10% 98.7 98.78 98.06 98.78 98.35 120 28 324 27
Фордевинд2 27.03.2025 19:00:02 88.03 +0.12 +0.14% 87.91 88.01 87.9 88.12 88.01 321 282 507 33
Фордевинд3 27.03.2025 19:00:02 82.54 +0.27 +0.33% 82.27 82.17 82 84 83.22 1 293 1 076 039 96
Фордевинд4 27.03.2025 19:00:02 83.17 −0.08 −0.10% 83.25 83.35 82.4 83.55 83.04 332 275 708 67
Фордевинд5 27.03.2025 19:00:02 98.56 +0.01 +0.01% 98.55 98.55 98.44 98.62 98.49 1 632 1 607 372 359
Фордевинд6 27.03.2025 19:00:02 98.25 +0.25 +0.26% 98 98.81 98.25 98.81 98.27 23 22 603 4
ФосА1П1USD 27.03.2025 19:00:02 98.5631 −0.3786 −0.38% 98.9417 98.9415 97.89 98.9558 98.7645 419 3 484 662 115
ФосАгро П1 27.03.2025 19:00:02 91.95 +0.11 +0.12% 91.84 91.86 91.47 92.05 91.8 904 829 864 158
ФосАгро П2 27.03.2025 19:00:02 98.51 −0.28 −0.28% 98.79 98.79 98.5 98.88 98.56 7 814 7 701 433 351
ФосАгро2П1 27.03.2025 19:00:02 100.2 0 0% 100.2 100.34 100 100.35 100.17 30 806 30 856 902 248
ФосАгро2П2 27.03.2025 19:00:02 104 −0.6 −0.57% 104.6 105.7931 103.5 105.7931 104.4039 210 2 526 287 84
ФосАЗО28-Д 27.03.2025 23:49:59 84.9544 −0.836 −0.97% 85.7904 85.7903 84.49 86.6991 84.9914 129 9 232 305 60
ФПК 1P-05 27.03.2025 19:00:01 94.24 −0.56 −0.59% 94.8 94.97 94.02 94.97 94.46 17 16 059 6
ФПК 1P-07 27.03.2025 19:00:01 92 +0.92 +1.01% 91.08 91.96 91.62 92 91.98 66 60 705 10
ФСК РС Б2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б4 27.03.2025 19:00:01 101.68 −0.21 −0.21% 101.89 102.56 101.68 102.56 101.86 31 31 575 18
ФСК РС Б5 27.03.2025 19:00:01 87.3 +0.2 +0.23% 87.1 87 87 87.77 87.08 196 170 686 9
ФСК РС БО6 27.03.2025 19:00:01 N/A 92.13 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 27.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 27.03.2025 19:00:01 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 27.03.2025 19:00:01 68.3 −0.64 −0.93% 68.94 68.89 68.26 69.51 68.78 154 105 926 31
ФСК РС1Р5 27.03.2025 19:00:01 99.39 0 0% 99.39 99.39 99.39 99.39 99.39 1 994 1
ФСК РС1Р6 27.03.2025 19:00:01 88.65 +0.55 +0.62% 88.1 88.85 87.75 88.85 88.33 77 68 012 29
ФСК РС-21 27.03.2025 19:00:01 N/A 101 N/A N/A N/A N/A 0 0 0
ФСК РС-22 27.03.2025 19:00:01 98.27 −1.72 −1.72% 99.99 99.99 98.27 99.99 98.62 5 4 931 3
ФСК РС-23 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 27.03.2025 19:00:02 86.26 +0.01 +0.01% 86.25 86.49 85.95 86.49 86.28 1 219 1 051 781 90
ХабарКрай7 27.03.2025 19:00:01 93.62 −0.78 −0.83% 94.4 94.4 93.62 94.4 94.11 104 39 149 19
ХайТэк 01 27.03.2025 19:00:01 99.8 −0.03 −0.03% 99.83 100.04 99.62 100.04 99.78 222 221 521 122
ХайТэк 1P1 27.03.2025 19:00:02 90.56 −0.2 −0.22% 90.76 90.75 90.3 90.99 90.66 1 296 1 174 978 273
ХимТэк 1Р1 27.03.2025 19:00:01 96.38 +0.23 +0.24% 96.15 96.01 96.01 96.7 96.34 223 128 909 30
ХКФБанкБ04 27.03.2025 19:00:01 85.12 +0.22 +0.26% 84.9 85.07 84.81 85.23 86.58 8 759 7 439 039 186
ХКФБанкБ07 27.03.2025 19:00:01 98.76 −0.19 −0.19% 98.95 98.99 98.62 99.5 98.89 83 82 079 28
ХКФинБ1P8 27.03.2025 19:00:01 99.95 +0.14 +0.14% 99.81 99.98 99.26 99.98 99.43 180 178 974 25
ХРОМОС Б2 27.03.2025 19:00:02 89.23 −0.97 −1.08% 90.2 90.2 89.09 90.23 89.64 270 242 030 59
ХРОМОС Б3 27.03.2025 19:00:02 101.6 +0.35 +0.35% 101.25 101.49 101.01 101.84 101.5 4 657 4 726 647 237
ЦентрИБ13 27.03.2025 19:00:02 104.97 −38.32 −26.74% 143.29 93.58 90.01 143.39 97.33 30 29 199 10
ЦифрБро1П2 27.03.2025 19:00:01 94.0001 +0.1699 +0.18% 93.8302 92.5001 92.0399 94.0001 93.2944 22 1 728 319 13
ЦППК П1Б1 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 27.03.2025 19:00:01 98.27 +0.02 +0.02% 98.25 98.25 97.69 99 98.59 358 229 413 55
ЦР БО-02 27.03.2025 19:00:01 91 −0.42 −0.46% 91.42 89.77 89.48 99.76 90.97 188 119 720 55
ЦР БО-03 27.03.2025 19:00:02 84 −0.19 −0.23% 84.19 84.66 82.39 84.91 83.64 277 231 691 76
Челяб35001 27.03.2025 19:00:01 84.02 −0.21 −0.25% 84.23 84 84 84.41 84.33 404 204 427 9
Челяб35002 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 27.03.2025 19:00:01 88.1 +0.12 +0.14% 87.98 88.37 87.57 88.37 87.96 68 59 814 28
ЧеркизБ1P5 27.03.2025 19:00:01 93.64 −0.65 −0.69% 94.29 94.29 93.64 94.29 93.96 6 442 6 053 202 301
ЧеркизБ1P6 27.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P7 27.03.2025 19:00:02 96.96 −0.04 −0.04% 97 97 96.82 97.28 97.07 2 430 2 358 699 474
ЧеркизБ1P8 27.03.2025 19:00:02 99.8 −0.14 −0.14% 99.94 99.91 99.74 100 99.95 3 363 3 361 174 134
ЧеркизБ2P1 27.03.2025 19:00:02 101.4989 −0.2011 −0.20% 101.7 102.9996 101.2 102.9997 101.7614 11 379 133 430 613 588
ЧЗПСНП БП2 27.03.2025 19:00:01 98.17 −0.12 −0.12% 98.29 98.31 97.57 98.62 98.19 1 293 1 269 656 114
ЧистПлан01 27.03.2025 19:00:02 94.57 +0.02 +0.02% 94.55 95.8 94.52 95.99 95.5 631 602 597 47
ЧТПЗ 1P4 27.03.2025 19:00:01 89 +0.32 +0.36% 88.68 89 89 89 89 11 9 790 3
Шевченк1Р2 27.03.2025 19:00:01 98.74 +0.1 +0.10% 98.64 98.4 98.25 98.79 98.58 539 132 837 36
Шевченк1Р3 27.03.2025 19:00:01 95.67 −0.31 −0.32% 95.98 96.01 95.67 96.5 96.03 145 69 624 15
Шевченк1Р4 27.03.2025 19:00:01 80.53 −0.78 −0.96% 81.31 81.31 80.45 81.31 80.96 89 72 053 26
ЭконЛиз1Р4 27.03.2025 19:00:02 87.59 −0.4 −0.45% 87.99 88 87.37 88 87.61 42 36 795 18
ЭконЛиз1Р5 27.03.2025 19:00:02 86.96 +0.06 +0.07% 86.9 86.95 86.9 87 86.96 33 28 695 14
ЭконЛиз1Р6 27.03.2025 19:00:02 84.54 +0.09 +0.11% 84.45 84.26 84.26 84.66 84.47 43 36 320 17
ЭконЛиз1Р7 27.03.2025 19:00:02 83.12 −0.45 −0.54% 83.57 82.48 82.47 83.3 83.03 105 87 182 37
ЭконЛиз1Р8 27.03.2025 19:00:02 101 −0.08 −0.08% 101.08 101.29 100.8 101.29 100.97 1 804 1 821 422 86
Экспо1П02 27.03.2025 19:00:02 96.01 +0.3 +0.31% 95.71 95.82 95.5 96.01 95.81 64 049 61 362 239 130
ЭлАп БО-01 27.03.2025 19:00:01 96.29 +0.29 +0.30% 96 96 95.96 96.62 96.36 132 127 202 60
ЭлАп БО-02 27.03.2025 19:00:02 86.24 +0.23 +0.27% 86.01 86.84 86.23 86.84 86.39 4 3 456 4
ЭлемЛиз1P4 27.03.2025 19:00:02 128 −1 −0.78% 129 128 128 128 128 1 394 1
ЭлемЛиз1P5 27.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 27.03.2025 19:00:02 94.55 +0.06 +0.06% 94.49 93.98 93.98 94.55 94.53 399 199 567 89
ЭлемЛиз1P7 27.03.2025 19:00:02 96.7 +0.26 +0.27% 96.44 96.59 96.28 97.17 96.81 175 94 872 36
ЭлемЛиз1P8 27.03.2025 19:00:02 93.27 −0.39 −0.42% 93.66 93.64 92.3 93.83 92.95 431 278 535 89
ЭлемЛиз1P9 27.03.2025 19:00:02 95.5 −0.08 −0.08% 95.58 95.45 95.04 95.65 95.47 78 57 966 21
ЭЛРЕШ 1Р1 27.03.2025 19:00:02 78.49 +0.27 +0.35% 78.22 78.98 78.08 79 78.44 3 736 2 930 545 206
ЭлщитСтБП2 27.03.2025 19:00:01 97.11 −0.22 −0.23% 97.33 97.33 96.98 97.49 97.09 614 596 126 90
ЭНИКА 1Р01 27.03.2025 19:00:01 97.58 −0.18 −0.18% 97.76 97.58 97.58 97.58 97.58 5 4 879 2
ЭНИКА 1Р02 27.03.2025 19:00:01 93.03 +0.19 +0.20% 92.84 92.84 92.83 93.03 92.96 10 3 718 5
ЭНИКА 1Р03 27.03.2025 19:00:01 83.89 +0.22 +0.26% 83.67 83.98 83.89 83.99 83.95 19 11 165 10
ЭНИКА 1Р04 27.03.2025 19:00:02 82.6 +0.22 +0.27% 82.38 82.42 82.42 82.93 82.66 319 210 938 38
ЭНИКА 1Р05 27.03.2025 19:00:02 102.99 −0.81 −0.78% 103.8 104.57 102.2 104.58 102.69 4 632 4 756 600 430
ЭталонФин1 27.03.2025 19:00:02 89.73 −0.68 −0.75% 90.41 90.5 89.67 90.55 90.2 11 180 10 084 740 223
ЭталонФин2 27.03.2025 19:00:02 86.36 +0.07 +0.08% 86.29 86.22 86.09 86.49 86.22 18 609 16 044 267 212
ЭталФинП03 27.03.2025 19:00:01 88.23 −0.3 −0.34% 88.53 88.53 88.16 88.53 88.3 3 380 1 999 611 249
ЭТС 1Р04 27.03.2025 19:00:01 96.94 −0.39 −0.40% 97.33 97.51 96.94 97.59 97.41 2 888 739 854 137
ЭТС 1Р05 27.03.2025 19:00:02 96.18 −0.12 −0.12% 96.3 96.09 95.59 96.38 96.01 968 773 203 104
ЭТС 1Р06 27.03.2025 19:00:02 98.63 −0.55 −0.55% 99.18 99.01 98.5 99.18 98.81 1 673 1 653 145 85
Эфферон01 27.03.2025 19:00:01 81.55 +0.31 +0.38% 81.24 81.24 81.24 81.69 81.5 50 40 752 24
ЭффТех1P2 27.03.2025 19:00:02 99.81 −0.12 −0.12% 99.93 99.93 99.62 99.94 99.86 2 660 2 656 346 115
Ювелит 1P1 27.03.2025 19:00:01 94.14 +0.14 +0.15% 94 94.23 93.73 94.32 94.12 588 553 408 146
ЮГК 1P2 27.03.2025 19:00:02 99.1 −0.98 −0.98% 100.08 100 98.16 100 99.68 264 3 020 502 36
ЮГК 1P3 27.03.2025 19:00:02 94.26 −0.3 −0.32% 94.56 94.35 93.19 94.51 94.2 2 800 2 637 647 272
ЮГК 1P4 27.03.2025 19:00:02 104.4635 −0.4663 −0.44% 104.9298 104.9288 104.1011 105.3748 104.5247 6 299 55 441 664 502
ЮДПАвтО Б1 27.03.2025 19:00:02 91.76 −0.97 −1.05% 92.73 92.31 91.76 92.76 92.55 127 117 543 41
ЮниМетр01 27.03.2025 19:00:01 84.51 −0.02 −0.02% 84.53 83.34 83.32 84.6 83.88 27 22 647 10
ЮСК02К 27.03.2025 19:00:01 N/A 88.9 N/A N/A N/A N/A 0 0 0
Якут-10 об 27.03.2025 19:00:01 98.46 +0.01 +0.01% 98.45 98.75 98.4 98.89 98.49 5 502 1 083 732 81
Якут-11 об 27.03.2025 19:00:01 95.42 −0.02 −0.02% 95.44 95.11 95.11 95.82 95.43 187 26 769 35
Якут-12 об 27.03.2025 19:00:01 92.35 −0.29 −0.31% 92.64 92 91.76 92.89 92.31 87 32 125 26
Якут-13 об 27.03.2025 19:00:01 89.39 +0.21 +0.24% 89.18 89.17 89.17 89.4 89.26 48 21 424 11
Якут-35014 27.03.2025 19:00:01 84.04 +0.09 +0.11% 83.95 81.4 81.4 84.06 83.52 5 2 088 4
Якут-35015 27.03.2025 19:00:01 82.38 −0.32 −0.39% 82.7 82.7 82.2 84.3 82.2 165 602 108 904 166 103
Якут-35016 27.03.2025 19:00:02 98.7 +0.2 +0.20% 98.5 98.63 98.44 98.7 98.58 1 310 1 291 339 145
ЯрОбл 2017 27.03.2025 19:00:01 89.48 +0.07 +0.08% 89.41 89.31 89.31 90.87 89.84 376 211 116 174
ЯрОбл35016 27.03.2025 19:00:01 98.57 +0.37 +0.38% 98.2 98.42 98.32 98.6 98.53 46 9 065 25
ЯрОбл35017 27.03.2025 19:00:01 97.66 +0.34 +0.35% 97.32 97.32 97.05 97.7 97.48 174 16 962 51
ЯрОбл35018 27.03.2025 19:00:01 87.87 −0.25 −0.28% 88.12 88.62 87.53 88.66 88.05 345 121 509 56
ЯТЭК 1P-2 27.03.2025 19:00:01 99.65 0 0% 99.65 99.53 99.53 99.66 99.64 6 087 2 426 089 112
ЯТЭК 1P-3 27.03.2025 19:00:02 99.12 −0.05 −0.05% 99.17 99.23 98.85 99.23 99.01 4 154 4 112 802 274
ЯТЭК 1P-4 27.03.2025 19:00:02 97.66 +0.36 +0.37% 97.3 96.72 96.7 97.7 97.33 917 892 556 84
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.
