Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 02.07.2024 18:50:01 96 +0.09 +0.09% 95.91 96 96 96.07 96.03 49 47 055 8
AGROFRGT01 02.07.2024 18:50:02 100.88 −0.06 −0.06% 100.94 101.05 100.85 101.05 100.94 702 708 585 122
ALFA-30 02.07.2024 18:48:27 83.2789 +3.2189 +4.02% 80.06 83 78.4088 84.1952 83.3897 81 5 896 546 18
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ANTERRA-02 02.07.2024 18:50:02 98.2 +0.08 +0.08% 98.12 98.14 97.98 98.21 98.09 987 968 129 129
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 25.06.2024 18:48:21 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CTRLлиз1Р1 02.07.2024 18:48:31 91.51 +0.08 +0.09% 91.43 91.67 91.35 91.67 91.54 929 850 424 127
CTRLлиз1Р2 02.07.2024 18:50:02 95.79 +0.04 +0.04% 95.75 95.89 95.77 95.96 95.89 735 704 770 97
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 02.07.2024 18:48:31 94.22 +0.01 +0.01% 94.21 93.57 93.56 94.33 94.02 707 664 719 83
iВУШ 1P1 02.07.2024 18:50:01 95.93 −0.17 −0.18% 96.1 96.04 95 96.09 95.68 2 426 2 321 309 277
iВУШ 1P2 02.07.2024 18:48:45 89.08 −0.17 −0.19% 89.25 89.12 89 89.34 89.22 2 377 2 120 735 328
iКарРус1P1 02.07.2024 18:50:01 94.99 +0.03 +0.03% 94.96 94.68 94.57 95.13 94.89 271 257 144 73
iКарРус1P2 02.07.2024 18:50:01 89.96 +0.08 +0.09% 89.88 89.97 89.21 89.98 89.69 6 964 6 246 010 582
iКарРус1P3 02.07.2024 18:48:27 91.51 +0.21 +0.23% 91.3 91.78 91.31 92.14 91.68 3 659 3 354 497 540
iПетрИнжP1 02.07.2024 18:50:01 97.6 −0.03 −0.03% 97.63 97.6 97.43 97.7 97.56 500 487 805 28
iПМЕДДМ1Р2 02.07.2024 18:48:27 99.63 −0.01 −0.01% 99.64 99.65 99.51 99.66 99.6 58 57 768 25
iПМЕДДМ1Р3 01.07.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 02.07.2024 18:48:33 93.25 −0.63 −0.67% 93.88 93.89 93 93.89 93.32 587 547 807 54
iСелкт1Р2R 02.07.2024 18:50:01 92.31 +0.26 +0.28% 92.05 92.21 92.13 92.34 92.29 298 275 022 61
iСелкт1Р3R 02.07.2024 18:50:01 91.59 +0.29 +0.32% 91.3 91.32 90.92 91.6 91.32 2 046 1 868 309 248
iСелкт1Р4R 02.07.2024 18:50:02 97.9 +0.11 +0.11% 97.79 97.98 97.25 98.7 97.85 3 249 3 179 176 404
iУОМЗ Б-4 17.06.2024 18:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 02.07.2024 18:40:03 N/A 101.09 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 02.07.2024 18:48:44 N/A 81.02 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 02.07.2024 18:50:00 N/A 87 N/A N/A N/A N/A 0 0 0
iХРОМОС Б1 02.07.2024 18:50:02 98.68 +0.03 +0.03% 98.65 98.77 98 98.79 98.51 379 373 344 65
Kviku1P1 02.07.2024 18:48:16 95.53 −0.03 −0.03% 95.56 95.75 95.53 96.26 96.2 345 331 883 18
MTRCSPR001 02.07.2024 18:48:57 97.96 −0.04 −0.04% 98 97.95 97.75 98.16 97.91 665 651 101 61
NexTouchB1 02.07.2024 18:50:01 98.3 −0.01 −0.01% 98.31 98.45 98.22 98.59 98.5 82 80 774 15
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
NSKATD-01 02.07.2024 18:50:02 99.99 0 0% 99.99 99.99 99.97 99.99 99.99 7 305 7 304 217 259
PGIL-28 25.04.2024 18:40:04 N/A 87.39 N/A N/A N/A N/A 0 0 0
PLAZA BO01 02.07.2024 18:48:36 96.8 +0.06 +0.06% 96.74 97.21 96.5 97.21 96.87 235 227 652 66
PLAZABO-02 02.07.2024 18:48:28 99.7 −0.1 −0.10% 99.8 99.85 99.44 99.95 99.68 542 540 248 71
PolyusZL1 02.07.2024 18:48:25 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 02.07.2024 23:50:01 N/A 96.9999 N/A N/A N/A N/A 0 0 0
RUS-26 02.07.2024 23:50:01 N/A 97.04 N/A N/A N/A N/A 0 0 0
RUS-27 02.07.2024 23:50:01 N/A 95.5 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 02.07.2024 23:50:01 N/A 86 N/A N/A N/A N/A 0 0 0
RUS-28 02.07.2024 23:50:01 120.0699 −2.1313 −1.74% 122.2012 122.2012 119.0882 122.2012 119.8754 2 492 260 782 534 133
RUS-29 02.07.2024 23:50:01 N/A 88 N/A N/A N/A N/A 0 0 0
RUS-30 02.07.2024 23:50:01 101 −0.3995 −0.39% 101.3995 101.4542 100.9 101.7663 101.3045 56 000 371 431 22
RUS-32 EUR 02.07.2024 23:50:01 N/A 70 N/A N/A N/A N/A 0 0 0
RUS-35 02.07.2024 23:50:01 N/A 92 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 02.07.2024 23:50:01 N/A 70 N/A N/A N/A N/A 0 0 0
RUS-42 02.07.2024 18:40:03 N/A 97 N/A N/A N/A N/A 0 0 0
RUS-43 02.07.2024 18:40:03 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-47 02.07.2024 23:50:01 N/A 92 N/A N/A N/A N/A 0 0 0
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 02.07.2024 18:50:01 99.63 +0.04 +0.04% 99.59 100 99.42 100.63 99.75 1 143 7 303 337 343
SELGOLD002 02.07.2024 18:50:01 102.43 −0.73 −0.71% 103.16 102.56 101.87 102.63 102.36 371 2 432 645 62
SELGOLD003 02.07.2024 18:48:50 99.59 +0.1 +0.10% 99.49 98.81 98.01 100.28 99.46 2 565 16 341 561 275
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-26 EUR 02.07.2024 16:39:02 75 N/A 75 75 75 75 9 634 218 1
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 02.07.2024 18:48:28 96.2231 −1.2769 −1.31% 97.5 97.3629 96.2231 107 100.6107 44 3 864 536 14
А101 1P01 02.07.2024 18:48:36 102.52 +0.02 +0.02% 102.5 102.5 101 102.98 102.4 1 208 1 236 959 171
АБЗ-1 1Р02 02.07.2024 18:48:29 97.9 +0.24 +0.25% 97.66 97.31 97.31 98.05 97.73 1 450 1 417 117 124
АБЗ-1 1Р03 02.07.2024 18:48:15 94.59 −0.17 −0.18% 94.76 95.27 93.65 95.5 95.18 5 157 4 908 257 127
АБЗ-1 1Р04 02.07.2024 18:50:01 92.64 −0.24 −0.26% 92.88 92.02 91.82 92.94 92.24 7 844 7 235 475 184
АБЗ-1 1Р05 02.07.2024 18:45:04 92 −0.2 −0.22% 92.2 91.51 91.12 92.3 92 7 467 6 869 341 621
АвАгроБ1P1 02.07.2024 18:50:00 N/A 99.29 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 02.07.2024 18:48:18 N/A 99.07 N/A N/A N/A 103.53 0 0 0
АвАгроБ1P3 02.07.2024 18:50:01 91.02 −0.06 −0.07% 91.08 105.21 91.02 105.21 98.12 2 1 962 2
АВНГРДБ1P2 02.07.2024 18:40:01 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 02.07.2024 18:50:01 87.11 −0.87 −0.99% 87.98 87.93 87.11 87.93 87.46 7 6 122 6
АВТОБФ БП4 02.07.2024 18:50:01 99.95 +0.51 +0.51% 99.44 101.24 99.95 101.24 100.82 52 52 426 3
АВТОБФ БП5 02.07.2024 18:48:20 N/A 101.87 N/A N/A N/A N/A 0 0 0
АВТОБФ БП6 02.07.2024 18:50:02 N/A 101 N/A N/A N/A N/A 0 0 0
АВТОДОМ1Р1 02.07.2024 18:50:01 97.39 +0.23 +0.24% 97.16 97.56 97.01 97.56 97.43 425 414 065 60
АВТОДОМ1Р2 02.07.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 03 05.06.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 04 05.06.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 02.07.2024 18:40:01 N/A 158 N/A N/A N/A N/A 0 0 0
Автодор2Р5 02.07.2024 18:48:36 93.58 −0.22 −0.23% 93.8 93.9 93.27 93.9 93.54 78 58 367 37
Автодор3Р1 02.07.2024 18:50:00 86.37 +0.03 +0.03% 86.34 86.34 85.82 86.84 86.33 462 356 976 73
Автодор3Р2 02.07.2024 18:48:32 84.19 −0.01 −0.01% 84.2 85.19 83.32 85.19 84.24 1 343 1 131 308 109
Автодор3Р3 02.07.2024 18:50:01 90.21 −0.16 −0.18% 90.37 90.55 89.89 90.56 90.1 80 72 083 23
Автодор4Р1 02.07.2024 18:48:08 83.15 +0.04 +0.05% 83.11 83.42 82.86 84.04 83.32 150 124 981 41
Автодор4Р2 02.07.2024 18:48:15 97.72 +0.72 +0.74% 97 96.03 96.03 97.72 97.32 167 162 532 35
Автодор4Р4 02.07.2024 18:50:01 87.3 +0.13 +0.15% 87.17 87.46 87.2 87.5 87.5 9 359 8 188 658 35
Автодор5Р1 02.07.2024 18:50:01 88.05 0 0% 88.05 88.1 87.85 88.1 88.04 4 191 2 951 659 157
Автодор5Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 02.07.2024 18:50:01 91.9 −0.04 −0.04% 91.94 91.23 90.37 91.99 91.69 229 209 968 58
Автодор5Р4 02.07.2024 18:48:19 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 02.07.2024 18:50:01 98.8 −0.01 −0.01% 98.81 98.8 98.6 98.8 98.76 1 297 1 280 928 45
Автодор5Р8 02.07.2024 18:48:43 N/A N/A N/A N/A N/A N/A 0 0 0
АВТООТД Б1 02.07.2024 18:50:02 100 +0.35 +0.35% 99.65 99.71 99.6 100.1 99.8 991 988 989 89
АГТК БО-01 02.07.2024 18:45:26 94.27 +0.83 +0.89% 93.44 92.84 92.83 94.27 94.01 162 152 299 55
АГТК БО-02 02.07.2024 18:48:20 88.72 +0.02 +0.02% 88.7 88.7 87.1 88.72 88.5 79 69 915 28
АГТК БО-03 02.07.2024 18:50:01 97.83 +0.23 +0.24% 97.6 97.65 97.22 98.71 97.59 320 312 274 76
АГТК БО-04 02.07.2024 18:50:02 92.71 +0.23 +0.25% 92.48 93.84 92.2 93.84 92.58 538 498 085 52
АГТК БО-05 02.07.2024 18:50:02 95.15 +0.17 +0.18% 94.98 95.62 95.15 95.62 95.36 76 72 470 20
АЗБУКАВКП1 02.07.2024 18:48:49 98.35 +0.24 +0.24% 98.11 92 92 98.38 97.12 2 542 2 468 916 295
АЗБУКАВКП2 02.07.2024 18:50:01 94.65 +0.59 +0.63% 94.06 93.95 93.81 95.5 94.95 8 970 8 517 155 543
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 02.07.2024 18:48:14 99.51 −0.08 −0.08% 99.59 99.58 99.15 99.65 99.48 328 326 295 29
АйДиКоле02 02.07.2024 18:50:01 98.68 +0.71 +0.72% 97.97 97.98 97.75 99.75 98.93 303 299 745 40
АйДиКоле03 02.07.2024 18:48:37 93.47 +0.1 +0.11% 93.37 92.95 92.95 93.6 93.1 548 510 175 16
АйДиКоле04 02.07.2024 18:48:19 95.61 −0.38 −0.40% 95.99 96.09 95.45 96.09 95.96 219 210 162 18
АйДиКоле05 02.07.2024 18:50:01 N/A 97.29 N/A N/A N/A N/A 0 0 0
АйДиКоле06 02.07.2024 18:50:01 95.69 +0.49 +0.51% 95.2 95.24 94.86 96.03 95.49 2 015 1 924 030 203
АйДиКоле07 02.07.2024 18:50:02 101.2 +0.34 +0.34% 100.86 104.92 100.04 104.95 101.58 395 401 229 65
АИЖК14-2А3 01.07.2024 18:40:01 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 02.07.2024 18:50:01 99.16 +0.02 +0.02% 99.14 99.13 99.13 99.16 99.13 292 144 730 12
АквилонЛP2 02.07.2024 18:48:20 92.15 −0.1 −0.11% 92.25 92.26 89.87 92.26 90.93 361 328 267 66
АквилонЛP3 02.07.2024 18:48:36 97.92 +0.68 +0.70% 97.24 97.02 97 97.92 97.68 105 94 355 31
Акрон Б1P1 02.07.2024 18:50:00 N/A 81.08 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 02.07.2024 18:48:30 N/A 85.12 N/A N/A N/A N/A 0 0 0
Акрон Б1P4 02.07.2024 18:48:46 100.2371 −1.7649 −1.73% 102.002 101.5 100 101.5 100.3528 583 6 917 633 96
АЛРОCЗ027Д N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АЛРОСА Б03 02.07.2024 18:50:00 93.37 −0.11 −0.12% 93.48 93.46 93.05 93.88 93.34 19 17 734 15
АЛРОСА Б04 02.07.2024 18:48:52 N/A 95.85 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 02.07.2024 18:50:00 95.79 +0.02 +0.02% 95.77 94.02 94.01 95.79 94.16 12 11 299 6
АЛРОСА Б06 02.07.2024 18:50:00 94.78 +0.01 +0.01% 94.77 94.78 94.51 94.78 94.64 6 5 679 4
АЛРОСА Б07 02.07.2024 18:50:00 91.41 −0.08 −0.09% 91.49 91.53 91.11 91.53 91.47 23 21 038 14
Альта 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 02.07.2024 18:48:44 98.72 +0.94 +0.96% 97.78 97.51 97.51 98.73 98 5 4 900 5
АЛЬФА БО40 02.07.2024 18:48:55 93.06 −0.94 −1.00% 94 92.14 92.14 93.83 93.31 81 75 585 34
АЛЬФАБ ЗО1 02.07.2024 23:50:01 N/A 93.9 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 02.07.2024 23:50:01 91.9 +1.38 +1.52% 90.52 91.89 91 91.9 91.57 16 1 465 190 11
АЛЬФАБ1Р04 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 01.07.2024 12:51:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 02.07.2024 10:50:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 02.07.2024 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 02.07.2024 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 02.07.2024 18:50:01 99.65 +0.15 +0.15% 99.5 99.69 99.56 99.69 99.66 653 650 802 68
АЛЬФАБ1Р9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р13 01.07.2024 17:26:38 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 02.07.2024 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 02.07.2024 18:48:26 97.27 +0.01 +0.01% 97.26 97.07 96.81 97.9 97.25 1 454 1 414 030 101
АЛЬФАБ2Р21 02.07.2024 18:50:01 95.62 +0.08 +0.08% 95.54 95.56 94.59 95.68 95.49 862 823 108 69
АЛЬФАБ2Р22 02.07.2024 18:50:01 95 0 0% 95 95.29 94.73 95.29 94.96 702 666 651 61
АЛЬФАБ2Р23 02.07.2024 18:50:01 90.64 −0.36 −0.40% 91 90.8 89.62 90.81 90.33 1 045 943 900 103
АЛЬФАБ2Р24 02.07.2024 18:48:13 92.12 +0.12 +0.13% 92 92.3 91.8 92.3 92.06 46 42 349 17
АЛЬФАБ2Р25 02.07.2024 18:50:01 95.51 +0.09 +0.09% 95.42 96.28 95.51 96.28 95.62 29 27 731 5
АЛЬФАБ2Р26 02.07.2024 18:50:02 96 −0.53 −0.55% 96.53 96 95.8 96 95.89 325 311 652 33
АЛЬФАБ2Р29 02.07.2024 18:48:10 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 02.07.2024 18:50:00 99.99 −0.01 −0.01% 100 96.38 96.38 99.99 96.71 11 10 638 3
АльфаБО-15 02.07.2024 18:40:30 100.99 +4.21 +4.35% 96.78 97.34 97.34 100.99 99.53 5 4 976 3
АльфаБО-18 02.07.2024 18:50:00 96 +0.65 +0.68% 95.35 95.59 95.22 96.1 95.91 2 384 2 286 584 75
АльфаБО-21 02.07.2024 18:50:00 91.05 −2.12 −2.28% 93.17 93.16 91.05 93.5 92.19 18 16 595 12
АЛЬФА-БС01 02.07.2024 18:40:01 N/A 85 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 02.07.2024 18:50:01 95.84 +0.04 +0.04% 95.8 95.4 95.24 95.95 95.79 373 357 302 83
АЛЬФАЗО350 02.07.2024 18:48:32 N/A 88.5 N/A N/A N/A N/A 0 0 0
АЛЬФАЗО850 02.07.2024 18:50:02 89.35 −1.8897 −2.07% 91.2397 89.9 88.5 89.9 88.9311 347 26 939 123 36
АЛЬЯНС 1P1 02.07.2024 18:50:01 90.39 +0.18 +0.20% 90.21 90.18 90 90.39 90.13 295 265 875 67
АЛЬЯНС 1P2 02.07.2024 18:50:01 90.5 −0.13 −0.14% 90.63 90.53 90.49 90.65 90.51 46 41 634 23
АЛЬЯНС 1P3 02.07.2024 18:48:34 100.05 −0.09 −0.09% 100.14 100.18 100.02 100.19 100.09 1 561 1 562 340 122
АЛЬЯНС 1P4 02.07.2024 18:50:02 95.55 −0.2 −0.21% 95.75 95.85 94.77 95.88 95.48 1 291 1 232 640 247
АЛЬЯНС 1P5 02.07.2024 18:50:02 100.15 0 0% 100.15 100.11 99.87 100.15 100.12 205 205 247 29
Аполлакс01 02.07.2024 18:48:45 100 +0.01 +0.01% 99.99 100.08 99.99 100.15 100.05 2 400 2 401 244 235
АПРИФП 05 02.07.2024 18:50:01 92.55 +0.05 +0.05% 92.5 92.6 92.5 92.6 92.53 367 339 601 24
АПРИФП 2Р1 02.07.2024 18:50:01 98.95 +0.05 +0.05% 98.9 99 98.5 99.11 98.77 1 654 1 633 644 170
АПРИФП 2Р2 02.07.2024 18:50:01 95.63 +0.44 +0.46% 95.19 95.4 95.2 95.63 95.39 1 120 1 068 319 101
АПРИФП 2Р3 02.07.2024 18:50:01 99.29 −0.06 −0.06% 99.35 99.4 99.2 99.49 99.35 2 486 2 469 949 200
АПРИФП 2Р4 02.07.2024 18:50:01 104 +0.14 +0.13% 103.86 103.32 103.32 104.35 103.99 965 1 003 523 128
АПРИФП БП5 02.07.2024 18:50:01 100.23 +0.05 +0.05% 100.18 100.18 100.11 100.49 100.22 2 573 2 578 636 147
Апт36,61P1 02.07.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 02.07.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 02.07.2024 18:40:01 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 02.07.2024 18:40:01 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 01.07.2024 18:48:38 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 02.07.2024 18:50:01 95.38 −0.59 −0.61% 95.97 95.97 95.2 95.97 95.31 448 384 303 59
АРЕНЗА1Р02 02.07.2024 18:48:27 92.55 −0.81 −0.87% 93.36 93.5 92.55 93.63 92.71 366 339 325 51
АРЕНЗА1Р03 02.07.2024 18:48:36 94.42 +0.1 +0.11% 94.32 94.32 93.72 94.97 94.13 460 433 013 28
АРЕНЗА1Р04 02.07.2024 18:50:02 94 0 0% 94 95.39 94 95.4 94.17 393 370 096 30
АРЕНЗАПРО1 02.07.2024 18:50:01 99.03 −0.01 −0.01% 99.04 99.04 99.03 99.38 99.17 176 34 908 28
АрлифтБО01 02.07.2024 18:48:32 98.89 −0.07 −0.07% 98.96 98.96 98 99 98.63 159 156 825 25
Артгн БО01 02.07.2024 18:48:42 87.89 +0.11 +0.13% 87.78 87.79 87 88.11 87.73 401 351 815 51
АСВ 1Р01 02.07.2024 18:50:01 90.93 −0.12 −0.13% 91.05 91.29 90.7 91.41 90.9 313 284 509 23
АСВ 1Р02 02.07.2024 18:48:39 94.9 +0.15 +0.16% 94.75 94.77 94.13 94.95 94.63 1 712 1 620 069 95
АСПЭКДом01 02.07.2024 18:48:19 98.4 +0.47 +0.48% 97.93 98.18 98.18 98.46 98.28 144 70 761 24
АТОМ БП01 02.07.2024 18:48:16 85.25 +0.46 +0.54% 84.79 85.18 84.96 85.25 85.18 20 17 036 6
Атомстр 01 02.07.2024 18:50:00 98.5 +0.44 +0.45% 98.06 98.18 97.68 98.5 98.3 316 310 626 62
Атомэнпр01 02.07.2024 18:50:00 86.53 +0.06 +0.07% 86.47 86.01 85.92 86.79 86.42 64 55 311 19
Атомэнпр02 02.07.2024 18:50:01 92.4 +0.01 +0.01% 92.39 92.65 92.04 92.68 92.35 63 58 182 19
АФАНСБО-01 02.07.2024 18:50:01 99.07 −0.15 −0.15% 99.22 99.22 98.82 99.22 99.21 170 168 655 28
АФБАНК1Р10 02.07.2024 18:50:01 91.66 +0.25 +0.27% 91.41 91.62 91.41 91.67 91.45 31 28 349 9
АФБАНК1Р11 02.07.2024 18:50:02 100.74 −0.01 −0.01% 100.75 100.75 100.65 100.75 100.7 27 242 27 431 623 336
АФБАНК1Р12 02.07.2024 18:50:02 99.87 −0.02 −0.02% 99.89 99.93 99.82 99.93 99.87 71 881 71 786 211 430
АФиБАНК1Р9 02.07.2024 18:50:01 98 −0.21 −0.21% 98.21 98.03 97.9 98.5 97.91 47 301 46 311 497 80
Аэрофл БО1 02.07.2024 18:50:00 86.08 +0.15 +0.17% 85.93 85.95 85.94 86.49 86.07 2 189 1 883 971 193
Аэрфью2Р01 02.07.2024 18:50:01 98.19 0 0% 98.19 98.19 97.7 98.19 98.14 3 003 2 947 285 97
Аэрфью2Р02 02.07.2024 18:50:01 93.99 +0.22 +0.23% 93.77 93.76 93.72 93.99 93.88 2 035 1 910 397 182
БалтЛизБП3 02.07.2024 18:50:00 99.49 +0.23 +0.23% 99.26 99.26 99.23 99.57 99.4 5 103 634 024 94
БалтЛизБП4 02.07.2024 18:50:01 98.85 +0.02 +0.02% 98.83 98.65 98.64 98.85 98.83 3 432 593 589 78
БалтЛизБП5 02.07.2024 18:50:01 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 02.07.2024 18:50:01 93.99 +0.04 +0.04% 93.95 94.19 93.63 94.19 94.1 1 232 1 159 340 70
БалтЛизБП7 02.07.2024 18:50:01 92.63 −0.01 −0.01% 92.64 93.67 92.63 93.67 92.98 3 2 789 2
БалтЛизБП8 02.07.2024 18:50:01 92.69 +0.3 +0.32% 92.39 92.78 92.2 92.78 92.4 4 393 4 059 306 335
БалтЛизБП9 02.07.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 02.07.2024 18:50:02 100.18 +0.08 +0.08% 100.1 100.19 100.1 100.2 100.18 34 524 34 585 857 481
БалтЛизП11 02.07.2024 18:50:02 100.09 +0.04 +0.04% 100.05 100.05 100 100.13 100.04 52 347 52 365 676 751
БанкДОМ1P1 02.07.2024 18:50:01 96.5 +0.5 +0.52% 96 96.48 96.48 96.5 96.49 21 20 262 4
Башкорт20 02.07.2024 18:48:27 93.09 +0.09 +0.10% 93 93.04 91.74 93.11 92.91 67 43 573 25
Башкорт21 02.07.2024 18:50:00 91.69 0 0% 91.69 90.32 90.3 91.69 91.66 193 176 898 21
Башкорт23 02.07.2024 18:50:01 90 +0.02 +0.02% 89.98 89.55 88.9 90 89.75 509 456 804 60
БашнфБ1P1R 18.06.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 02.07.2024 18:48:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 02.07.2024 12:42:59 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 02.07.2024 18:40:01 N/A 105.01 N/A N/A N/A N/A 0 0 0
БашнфтБО4 02.07.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО7 31.05.2024 11:23:28 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 02.07.2024 18:50:00 96.18 +0.22 +0.23% 95.96 96.2 95.8 96.22 95.97 40 38 389 18
БашнфтБО9 23.05.2024 18:40:02 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 02.07.2024 18:48:43 91.25 +0.47 +0.52% 90.78 91.17 91.11 91.49 91.28 292 266 541 43
БДеньг-2P3 02.07.2024 18:48:21 89.75 +0.46 +0.52% 89.29 89.55 88.13 89.79 89.35 622 555 767 63
БДеньг-2P4 02.07.2024 18:48:35 100.98 +0.13 +0.13% 100.85 100.84 100.55 101.16 100.85 1 798 1 813 370 127
БДеньг-2P5 02.07.2024 18:48:42 99.9 −0.2 −0.20% 100.1 100.1 99.83 100.1 99.95 1 570 1 569 260 139
БДеньг-2P6 02.07.2024 18:50:02 100.07 −0.01 −0.01% 100.08 100.09 100.01 100.1 100.05 1 634 1 634 890 118
БДеньги-03 02.07.2024 18:50:02 100.51 −0.11 −0.11% 100.62 100.62 100.41 100.62 100.51 320 321 643 22
БДеньг-Ю01 02.07.2024 18:48:15 100 −1.5 −1.48% 101.5 99.0005 98.0003 100 99.5649 75 87 913 6
Беларусь07 02.07.2024 18:48:19 92.7 +0.04 +0.04% 92.66 92.82 92.49 92.82 92.66 3 717 3 444 051 336
БелОб34012 02.07.2024 18:50:00 99.39 −0.08 −0.08% 99.47 99.46 98.83 99.6 99.2 232 57 537 42
БелОб34013 02.07.2024 18:50:00 98.11 +0.37 +0.38% 97.74 97.71 97.69 102.5 99.33 233 57 858 38
БелОб34014 02.07.2024 18:48:48 94 −0.15 −0.16% 94.15 93.75 93.65 94 93.74 59 30 418 8
БелОб34015 02.07.2024 18:48:28 93.03 −0.78 −0.83% 93.81 93.58 93.03 93.58 93.22 17 8 478 9
БелОб34016 02.07.2024 18:50:00 90.35 +0.51 +0.57% 89.84 90.5 89.58 90.5 90.03 115 6 212 41
БизНед 1Р1 02.07.2024 18:48:40 98.76 +0.01 +0.01% 98.75 98.75 98.6 99.26 98.96 1 003 397 014 116
БизНед 1Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 02.07.2024 18:50:01 98.23 −0.02 −0.02% 98.25 98.05 97.77 99.29 98.12 495 485 715 61
БинФарм1P2 02.07.2024 18:48:41 99.72 +0.05 +0.05% 99.67 99.67 99.55 99.72 99.59 25 295 25 190 647 29
БинФарм1P3 02.07.2024 18:48:12 100.74 +0.05 +0.05% 100.69 100.82 100.5 100.82 100.66 5 843 5 881 608 284
БКСБ1Р-01 02.07.2024 18:50:01 93.45 +0.02 +0.02% 93.43 93.42 93.03 93.45 93.42 59 55 117 10
БКСБ1Р-02 02.07.2024 18:50:01 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 23.05.2024 18:40:04 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 02.07.2024 18:50:01 89.76 −0.18 −0.20% 89.94 89.99 89.5 89.99 89.74 4 085 3 666 083 311
БорецК1Р02 02.07.2024 18:50:01 102.24 −0.15 −0.15% 102.39 102.38 102.06 102.38 102.14 5 732 5 854 554 141
БорецКЗО26 02.07.2024 23:50:01 96.5001 +0.9788 +1.02% 95.5213 96.8806 95.5504 96.8806 96.4609 85 7 157 653 23
Боржоми1Р2 02.07.2024 18:50:02 98.5 −0.19 −0.19% 98.69 98.34 98.34 98.7 98.51 402 395 995 30
БрайтФ БП1 02.07.2024 18:50:00 100.43 −0.01 −0.01% 100.44 100.47 100.43 100.47 100.46 15 15 069 3
Брус 2P01 02.07.2024 18:50:01 96.38 +0.14 +0.15% 96.24 96.25 95.8 96.7 96.12 9 918 9 533 389 145
Брус 2P02 02.07.2024 18:50:02 96.8 0 0% 96.8 96.95 96.37 96.95 96.79 12 525 12 123 178 696
БСК 1Р-02 02.07.2024 18:48:43 93.82 +0.05 +0.05% 93.77 93.77 93.45 93.85 93.81 3 141 2 946 494 38
БСК 1Р-03 02.07.2024 18:50:01 88.8 −0.55 −0.62% 89.35 89.3 88.78 89.43 88.88 1 896 1 685 115 53
БЭЛТИ БОП2 02.07.2024 18:50:02 99.72 −0.01 −0.01% 99.73 99.71 99.23 99.72 99.44 92 6 953 18
БЭЛТИ БОП3 02.07.2024 18:48:05 94.94 −0.04 −0.04% 94.98 95.22 92.51 95.22 94.31 203 88 069 28
БЭЛТИ БОП4 02.07.2024 18:50:02 89.48 +0.83 +0.94% 88.65 89.01 89.01 90.25 89.75 248 179 182 44
БЭЛТИ БОП5 02.07.2024 18:50:02 94.59 +0.01 +0.01% 94.58 94.47 94.28 94.59 94.41 41 29 032 12
БЭЛТИ БОП6 02.07.2024 18:48:13 96.63 −2.06 −2.09% 98.69 98.64 95.36 98.65 96.15 168 161 532 36
ВБРР 1P-04 02.07.2024 18:50:00 N/A 99.34 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 02.07.2024 18:40:30 N/A 106.24 N/A N/A N/A N/A 0 0 0
ВертолетБ1 02.07.2024 18:50:00 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 01.07.2024 18:50:00 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 02.07.2024 18:40:01 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 02.07.2024 18:48:40 98.48 +0.02 +0.02% 98.46 98.9 98.06 98.9 98.42 4 216 4 149 591 250
ВИС Ф БП03 02.07.2024 18:48:24 91.06 −0.44 −0.48% 91.5 91.5 90.31 91.63 91.17 4 191 3 820 936 411
ВИС Ф БП04 02.07.2024 18:48:53 89.03 −0.07 −0.08% 89.1 88.97 88.7 89.18 88.98 3 777 3 360 588 301
ВИС Ф БП05 02.07.2024 18:50:01 96.98 +0.35 +0.36% 96.63 96.63 96.52 97.65 97.08 2 704 2 625 069 255
ВитаЛ 1Р01 02.07.2024 18:50:00 99.12 +0.14 +0.14% 98.98 98.98 98.44 99.26 98.95 383 378 972 44
ВитаЛ 1Р02 02.07.2024 18:50:00 95.8 −1.35 −1.39% 97.15 96.78 94.89 96.78 95.57 1 212 1 158 322 77
ВитаЛ 1Р03 02.07.2024 18:50:00 93.49 +0.46 +0.49% 93.03 92.6 92.54 93.56 93.23 218 203 241 33
ВсИнстр1Р1 02.07.2024 18:50:01 103.86 −0.09 −0.09% 103.95 103.95 103.86 104.25 104.03 4 353 4 528 492 232
ВСК 1P-01R 02.07.2024 18:50:00 87.25 +0.39 +0.45% 86.86 86.46 85.73 87.26 86.58 346 299 555 35
ВСК 1P-02R 02.07.2024 18:50:01 85.08 +0.11 +0.13% 84.97 84.72 83.7 85.08 84.38 256 216 010 43
ВСК 1P-03R 02.07.2024 18:50:01 84.3 −0.06 −0.07% 84.36 84.37 84.06 84.6 84.4 477 402 581 60
ВСК 1P-04R 02.07.2024 18:50:01 83.82 −0.18 −0.21% 84 83.99 83.61 84 83.78 1 381 1 157 008 130
ВТБ Б1-137 02.07.2024 18:40:02 N/A 90.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 02.07.2024 18:40:02 N/A 91.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 02.07.2024 18:50:00 N/A 80.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 02.07.2024 18:50:00 N/A 81.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 02.07.2024 18:48:38 N/A 83.83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 02.07.2024 18:50:00 N/A 76.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 02.07.2024 18:50:00 N/A 75.69 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 02.07.2024 18:50:00 75.51 −1.85 −2.39% 77.36 75.52 75.51 75.52 75.51 5 3 776 2
ВТБ Б1-197 02.07.2024 18:48:31 N/A 136.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 02.07.2024 18:48:38 N/A 100.33 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 02.07.2024 18:50:00 165.01 −3.42 −2.03% 168.43 165.5 165.01 165.5 165.5 198 327 685 3
ВТБ Б1-200 02.07.2024 18:50:00 N/A 97.32 N/A N/A N/A N/A 0 0 0
ВТБ Б1-201 02.07.2024 18:50:00 N/A 120.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 02.07.2024 18:48:11 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 02.07.2024 18:50:00 N/A 106.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 02.07.2024 18:48:32 99.99 +1.99 +2.03% 98 99.97 99.97 99.99 99.98 5 4 999 3
ВТБ Б1-214 02.07.2024 18:50:00 96.5 +1.59 +1.68% 94.91 96.49 96.49 96.5 96.5 4 3 860 2
ВТБ Б1-215 02.07.2024 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 02.07.2024 18:48:22 N/A 69.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 02.07.2024 18:40:02 N/A 82.64 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 02.07.2024 18:48:11 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 02.07.2024 18:50:00 137.3 0 0% 137.3 125.2 125.2 137.3 131.16 798 1 046 667 6
ВТБ Б1-221 02.07.2024 18:48:23 118.5 +0.16 +0.14% 118.34 118.5 118.5 118.5 118.5 5 000 5 925 000 3
ВТБ Б1-223 02.07.2024 18:50:00 N/A 95.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 02.07.2024 18:50:00 N/A 94.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 02.07.2024 18:48:34 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 02.07.2024 18:50:00 N/A 101.03 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 02.07.2024 18:50:00 N/A 105.79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-236 02.07.2024 18:50:01 131.01 +0.74 +0.57% 130.27 132 131.01 132 131.46 1 470 1 932 510 3
ВТБ Б1-237 02.07.2024 18:48:55 N/A 127.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 02.07.2024 18:48:30 95.51 +1.2 +1.27% 94.31 95.51 95.51 95.51 95.51 1 955 1
ВТБ Б1-239 02.07.2024 18:48:21 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-240 02.07.2024 18:48:32 94.24 +1.23 +1.32% 93.01 94.01 94 94.24 94.09 71 66 803 5
ВТБ Б1-241 02.07.2024 18:48:38 77.5 +0.8 +1.04% 76.7 77.5 77.5 77.5 77.5 5 3 875 4
ВТБ Б1-242 02.07.2024 18:40:02 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 02.07.2024 18:48:33 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 02.07.2024 18:40:02 N/A 85.19 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 02.07.2024 18:40:02 N/A 78.88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 02.07.2024 18:40:02 N/A 87.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 02.07.2024 18:40:02 N/A 78.36 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 02.07.2024 18:48:14 N/A 75.34 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 02.07.2024 18:50:01 120 −25.47 −17.51% 145.47 120 120 120 120 504 604 800 3
ВТБ Б1-250 02.07.2024 18:40:02 N/A 74.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 02.07.2024 18:40:02 N/A 79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 02.07.2024 18:50:01 N/A 83.37 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 02.07.2024 18:48:32 80.12 +0.21 +0.26% 79.91 82.8 78.06 82.81 79.58 156 124 147 36
ВТБ Б1-259 02.07.2024 18:48:17 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 02.07.2024 18:40:02 N/A 95.78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 02.07.2024 18:48:11 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 02.07.2024 18:50:01 N/A 103.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 02.07.2024 18:48:43 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 02.07.2024 18:50:01 108.34 +0.07 +0.06% 108.27 108.34 108.34 108.34 108.34 199 215 597 2
ВТБ Б1-265 02.07.2024 18:48:39 91.66 −8.33 −8.33% 99.99 91.68 91.66 91.68 91.66 179 164 072 2
ВТБ Б1-266 02.07.2024 18:48:33 N/A 105 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 02.07.2024 18:48:29 N/A 92.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-268 02.07.2024 18:50:01 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 02.07.2024 18:50:01 69.5 −4.59 −6.20% 74.09 74.46 69.5 74.46 70.96 409 290 224 5
ВТБ Б1-275 02.07.2024 18:50:01 93.71 +2.21 +2.42% 91.5 91 91 95.48 91.84 226 207 552 17
ВТБ Б1-276 02.07.2024 18:48:14 N/A 91.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 02.07.2024 18:48:42 93.01 −0.25 −0.27% 93.26 93.15 90.5 93.15 92.3 68 62 767 4
ВТБ Б1-279 02.07.2024 18:48:32 91.68 +0.87 +0.96% 90.81 92 91.68 92 91.89 150 137 837 5
ВТБ Б1-280 02.07.2024 18:50:01 N/A 91.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 02.07.2024 18:50:01 93.91 +3.89 +4.32% 90.02 93.84 90.99 93.91 93.21 315 293 610 13
ВТБ Б1-282 02.07.2024 18:50:01 N/A 105.62 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 02.07.2024 18:50:01 90.9 +1.51 +1.69% 89.39 90.89 90.89 90.9 90.9 20 18 180 2
ВТБ Б1-284 02.07.2024 18:48:04 N/A 91.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-287 02.07.2024 18:50:01 N/A 91.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 02.07.2024 18:48:49 N/A 89.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 02.07.2024 18:50:01 95.96 −0.04 −0.04% 96 96.01 95.96 96.01 95.99 376 360 930 4
ВТБ Б1-293 02.07.2024 18:40:02 N/A 98.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 02.07.2024 18:50:01 80.09 −0.05 −0.06% 80.14 80.02 80.02 97 81.25 14 11 375 3
ВТБ Б1-308 02.07.2024 18:50:01 N/A 103.17 N/A N/A N/A N/A 0 0 0
ВТБ Б1-309 02.07.2024 18:50:01 99.42 0 0% 99.42 99.41 99 99.43 99.28 5 255 5 216 996 144
ВТБ Б1-314 02.07.2024 18:50:01 82.58 +1.45 +1.79% 81.13 82.57 82.57 82.58 82.58 8 6 606 2
ВТБ Б1-315 02.07.2024 18:50:01 N/A 80.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-320 02.07.2024 18:50:01 99.9 +0.28 +0.28% 99.62 99.66 99.53 99.9 99.62 2 928 2 916 732 96
ВТБ Б1-321 02.07.2024 18:50:01 75.47 −2.24 −2.88% 77.71 75.47 75.47 75.47 75.47 6 4 528 1
ВТБ Б1-322 02.07.2024 18:48:20 76.1 +0.95 +1.26% 75.15 76.1 76.1 76.1 76.1 1 761 1
ВТБ Б1-323 02.07.2024 18:50:01 N/A 75.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-324 02.07.2024 18:48:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 02.07.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 02.07.2024 18:48:56 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 02.07.2024 18:48:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 02.07.2024 18:50:01 94 −7.5 −7.39% 101.5 94 94 101 98.72 22 21 718 11
ВТБ Б1-330 02.07.2024 18:48:48 N/A 72.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-338 02.07.2024 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 02.07.2024 18:48:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-341 02.07.2024 18:50:02 100.09 +0.02 +0.02% 100.07 100.11 100.01 102.99 100.13 4 869 4 875 522 70
ВТБ Б1-343 02.07.2024 18:50:01 99.28 0 0% 99.28 99.22 99 99.36 99.24 9 871 9 795 682 244
ВТБ Б1-346 02.07.2024 18:50:01 98.91 +0.24 +0.24% 98.67 98.9 98.79 99.09 98.99 7 248 7 174 624 409
ВТБ Б1-347 02.07.2024 18:50:02 99.68 +0.27 +0.27% 99.41 99.77 99.51 99.77 99.56 2 267 2 257 051 68
ВТБ Б1-348 02.07.2024 18:50:02 99.98 0 0% 99.98 99.9 99.8 100.03 99.93 2 551 2 549 114 99
ВТБ Б1-349 02.07.2024 18:48:18 100.37 −0.11 −0.11% 100.48 99.52 99.16 100.39 99.79 53 52 890 28
ВТБ Б1-350 02.07.2024 18:50:02 100 −0.05 −0.05% 100.05 100.05 99.96 100.05 99.99 5 649 5 648 686 93
ВТБ Б1-351 02.07.2024 18:50:02 100.01 −0.03 −0.03% 100.04 100.08 100 100.09 100.02 8 541 8 542 813 130
ВТБ Б1-352 02.07.2024 18:50:02 103.99 +2.07 +2.03% 101.92 99.8 99.79 104.13 103.55 44 45 563 8
ВТБ Б1-353 02.07.2024 18:50:02 100.09 +0.09 +0.09% 100 99.83 99.24 100.1 99.97 869 868 780 28
ВТБ Б1-354 02.07.2024 18:45:48 100.1 −0.06 −0.06% 100.16 99.9 98.12 100.38 100.04 1 683 1 683 653 80
ВТБ Б-1-65 02.07.2024 18:48:17 N/A 86.04 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 02.07.2024 18:48:40 N/A 170.65 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 02.07.2024 18:50:00 N/A 115.39 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 02.07.2024 18:50:00 N/A 132.06 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 02.07.2024 18:48:30 N/A 186.72 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 02.07.2024 18:50:00 N/A 153.59 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 28.06.2024 18:50:00 N/A 148.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 02.07.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 02.07.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 02.07.2024 18:50:00 N/A 100.93 N/A N/A N/A N/A 0 0 0
ВТБ ЗО-24 02.07.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ ЗО-35 02.07.2024 18:48:13 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ С1-252 02.07.2024 18:50:00 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 02.07.2024 18:48:35 N/A 94.97 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 02.07.2024 18:48:30 96.95 +1.95 +2.05% 95 96.96 96.67 96.96 96.91 29 28 104 6
ВТБ С1-519 02.07.2024 18:50:01 N/A 97.94 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 02.07.2024 18:40:01 N/A 85.13 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 02.07.2024 18:48:40 90.51 +0.51 +0.57% 90 90.98 90.51 90.98 90.55 11 9 961 2
ВТБ С1-714 02.07.2024 18:50:00 N/A 88.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 02.07.2024 18:48:28 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 02.07.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 02.07.2024 18:40:01 N/A 79 N/A N/A N/A N/A 0 0 0
ВТБРКС01 02.07.2024 18:50:00 88.85 −0.39 −0.44% 89.24 89.24 88.78 89.24 88.91 122 674 102 775 019 1 937
ВТБСУБТ2-1 02.07.2024 18:50:00 68.29 +0.29 +0.43% 68 68.35 68.29 68.35 68.32 2 13 664 000 2
ВТБСУБТ2-2 02.07.2024 18:40:02 N/A 87 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 02.07.2024 18:50:00 91.6 −0.5 −0.54% 92.1 91.6 91.6 91.6 91.6 2 1 832 1
ВымпелК1Р1 02.07.2024 18:50:01 89.39 +0.5 +0.56% 88.89 90.29 89.39 90.29 89.41 43 38 447 12
ВымпелК1Р2 02.07.2024 18:50:01 80.99 +1.99 +2.52% 79 81.48 80.99 81.48 81.36 4 3 254 2
ВымпелК1Р3 02.07.2024 18:48:27 78.77 −1.03 −1.29% 79.8 79.09 78.77 79.09 79.07 16 12 651 5
ВымпелК1Р4 02.07.2024 18:48:38 N/A 80.17 N/A N/A N/A N/A 0 0 0
ВымпелК1Р5 02.07.2024 18:50:01 N/A 86.49 N/A N/A N/A N/A 0 0 0
ВымпелК1Р6 02.07.2024 18:48:08 82.17 −0.03 −0.04% 82.2 83.29 81.92 83.29 82.16 242 198 833 36
ВымпелК1Р7 02.07.2024 18:50:01 79 −0.41 −0.52% 79.41 79.8 78.88 79.81 79.01 102 80 595 9
ВымпелК1Р8 02.07.2024 18:50:01 74.5 +0.05 +0.07% 74.45 73.11 73.07 75.66 74 74 54 757 29
ВымпелК1Р9 24.06.2024 15:50:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 02.07.2024 18:48:22 97.17 +6.58 +7.26% 90.59 97.17 97.17 97.17 97.17 1 972 1
ВымпелК2Р3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 02.07.2024 18:48:38 N/A 90.51 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 02.07.2024 18:40:03 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 02.07.2024 18:48:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 02.07.2024 18:40:01 N/A 96.99 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 02.07.2024 18:50:00 78.12 −0.07 −0.09% 78.19 77.88 77.7 79.08 78.31 637 498 805 97
ВЭБ ПБО1Р1 02.07.2024 18:40:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 02.07.2024 18:48:41 N/A 98.19 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 02.07.2024 18:48:42 N/A 101.39 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 02.07.2024 18:50:00 96.14 +0.04 +0.04% 96.1 96.14 96.14 96.14 96.14 1 961 1
ВЭБ1P-18 02.07.2024 18:48:21 82.69 +1.26 +1.55% 81.43 81.35 81.35 82.7 82.07 860 705 782 144
ВЭБ1P-20 02.07.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 02.07.2024 18:48:29 93.02 −0.28 −0.30% 93.3 92.05 92.05 93.3 92.7 5 404 605 5
ВЭБ1P-24 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 02.07.2024 18:48:29 80.95 +0.47 +0.58% 80.48 82.66 79.78 82.66 80.35 97 77 941 16
ВЭБ1P-28 02.07.2024 18:48:13 86.84 −1.25 −1.42% 88.09 86.91 85.66 87.87 86.66 51 44 198 18
ВЭБ1P-29 02.07.2024 18:48:21 92.49 +0.01 +0.01% 92.48 92.49 92.49 92.49 92.49 1 925 1
ВЭБ1P-30В 02.07.2024 18:48:48 91 +0.955 +1.06% 90.045 90.0501 90.0501 91 90.5251 2 158 052 2
ВЭБ1P-32 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 02.07.2024 18:48:03 97.24 −0.12 −0.12% 97.36 97.28 96.92 97.95 97.39 954 929 072 66
ВЭБ1P-35 02.07.2024 18:50:01 94.35 +1.02 +1.09% 93.33 93.3 93.3 94.35 93.6 14 13 105 7
ВЭБ1P-К440 17.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 02.07.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 17.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 02.07.2024 18:45:29 84.49 −0.91 −1.07% 85.4 85.6 84.36 86.37 85.3 1 136 969 040 149
ВЭБ2P-К476 02.07.2024 18:39:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К507 27.06.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К508 02.07.2024 18:48:44 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К509 02.07.2024 18:48:10 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К510 02.07.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К511 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ВЭБP-31 02.07.2024 18:50:01 100.5 0 0% 100.5 100.43 100.43 100.5 100.49 138 138 681 10
ВЭБP-36 02.07.2024 18:48:37 101.54 −0.06 −0.06% 101.6 101.77 101.32 101.77 101.51 896 909 534 35
ВЭБP-37 02.07.2024 18:48:29 102.01 +0.07 +0.07% 101.94 102.09 101.72 102.16 101.94 279 284 417 33
ВЭБP-38 02.07.2024 18:48:28 101.49 +1.56 +1.56% 99.93 100.14 100.14 101.49 101.26 6 6 076 4
ВЭБP-39 02.07.2024 18:50:01 100.05 0 0% 100.05 100.05 100.05 100.05 100.05 693 693 347 9
ВЭБP-40 02.07.2024 18:50:02 99.65 −0.05 −0.05% 99.7 99.7 99.51 99.71 99.7 55 707 55 539 734 65
ВЭБUSD1P-1 08.04.2024 18:40:12 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 02.07.2024 18:50:02 97.85 +0.16 +0.16% 97.69 97.7 97.06 98.1 97.46 1 080 614 183 38
ВЭББНКР 02 02.07.2024 18:50:02 87.74 −0.07 −0.08% 87.81 87.5 87.4 87.74 87.66 68 59 609 22
ВЭББНКР 03 02.07.2024 18:50:02 86.47 +0.27 +0.31% 86.2 86.39 84.77 86.47 85.99 134 115 226 16
ВЭББНКР 04 02.07.2024 18:48:07 87.77 −0.04 −0.05% 87.81 87.89 87.57 88.08 87.8 705 618 980 71
ВЭББНКР 05 02.07.2024 18:50:02 94.65 +0.61 +0.65% 94.04 94.65 94.06 94.66 94.49 436 411 964 50
ВЭББНКР 06 02.07.2024 18:50:02 99.06 +0.26 +0.26% 98.8 98.8 98.8 99.15 99.03 999 989 326 112
ВЭБлизБ04 02.07.2024 18:48:34 N/A 97.1 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 02.07.2024 18:48:24 99.99 −1 −0.99% 100.99 89.05 89.05 99.99 94.52 2 1 890 2
ВЭБлизБ06 02.07.2024 18:48:43 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 02.07.2024 18:48:20 N/A 95.02 N/A N/A N/A N/A 0 0 0
ГазКап2P10 02.07.2024 18:50:01 98.93 +0.01 +0.01% 98.92 98.92 98.92 99.05 98.93 5 192 5 136 346 20
ГазКап2P11 02.07.2024 18:48:23 99.2 −0.1 −0.10% 99.3 99.39 99.05 99.4 99.33 2 952 2 932 164 75
ГазКап2P12 02.07.2024 18:50:02 99.16 −0.06 −0.06% 99.22 99.56 99.12 99.57 99.26 1 357 1 346 911 45
ГазКап2P14 02.07.2024 18:50:02 100 −0.09 −0.09% 100.09 100.02 100 100.15 100.06 6 169 6 172 851 154
ГазКЗ-24Е 02.07.2024 23:50:01 96.3502 −1.2469 −1.28% 97.5971 97.4898 96.25 97.5 96.7956 192 17 461 895 59
ГазКЗ-25Е 02.07.2024 23:50:01 97.1391 −1.101 −1.12% 98.2401 98.2286 96.9503 98.2286 97.6645 19 1 743 513 12
ГазКЗ-25Е2 02.07.2024 23:50:01 96.5 −0.8998 −0.92% 97.3998 96.3976 95.9995 97.9 96.6668 182 16 530 401 31
ГазКЗ-26Д 02.07.2024 23:50:01 97.0221 +3.4912 +3.73% 93.5309 97.0249 96.1303 97.0249 96.8036 259 21 887 275 31
ГазКЗ-26Е 02.07.2024 23:50:01 91.6777 −1.4223 −1.53% 93.1 91.1011 91.101 92.5 91.7049 15 1 292 464 13
ГазКЗ-27Д 02.07.2024 23:50:01 94.31 −1.28 −1.34% 95.59 93.91 93.91 94.95 94.56 27 2 228 750 22
ГазКЗ-27Д2 02.07.2024 23:50:01 89.0015 −2.4485 −2.68% 91.45 89.0095 89.0015 89.4881 89.2231 26 2 025 121 13
ГазКЗ-27Е 02.07.2024 23:50:01 85.4241 −1.4026 −1.62% 86.8267 86.7467 85.423 88 86.1612 35 2 833 444 17
ГазКЗ-27Ф 02.07.2024 23:50:01 N/A 86 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 02.07.2024 23:50:01 93.3675 −0.6848 −0.73% 94.0523 94 92.79 94 93.3836 59 4 809 756 12
ГазКЗ-28Е 02.07.2024 23:50:01 77 −1.99 −2.52% 78.99 77.7578 76.8 77.8004 77.0287 806 58 334 077 94
ГазКЗ-29Д 02.07.2024 23:50:01 82.3997 −0.1157 −0.14% 82.5154 82.4797 81.6067 83.9499 82.8893 176 12 735 370 50
ГазКЗ-30Д 02.07.2024 23:50:01 80.0501 −1.1498 −1.42% 81.1999 80.9499 80.0501 81.2545 80.8529 384 27 103 598 45
ГазКЗ-31Д 02.07.2024 23:50:01 78.2001 −2.6818 −3.32% 80.8819 79.2264 78.2001 79.2981 78.812 20 1 376 013 16
ГазКЗ-34Д 02.07.2024 23:50:01 107.9996 −0.8528 −0.78% 108.8524 108.9432 106.5555 108.9432 107.3904 431 40 405 748 140
ГазКЗ-37Д 02.07.2024 23:50:01 99.8473 +0.0472 +0.05% 99.8001 100.8387 99.4001 100.8928 99.9152 680 59 311 776 110
ГазпКап2P1 28.06.2024 18:40:03 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 25.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 25.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 24.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 24.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 06.06.2024 10:50:39 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 03.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 02.07.2024 18:50:01 98.92 −0.09 −0.09% 99.01 99.25 98.48 99.25 98.95 738 730 281 75
ГазпКап3P1 17.06.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 02.07.2024 18:48:13 99.7 −0.16 −0.16% 99.86 99.85 99.65 99.89 99.73 104 957 104 670 544 340
ГазпКап3P3 02.07.2024 18:48:42 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 02.07.2024 18:50:02 100.75 −0.05 −0.05% 100.8 100.8 100.54 100.85 100.73 126 248 127 169 493 499
Газпн3P11R 02.07.2024 18:50:02 100.65 −0.04 −0.04% 100.69 100.69 100.65 100.7 100.65 11 099 11 171 584 8
Газпн3P12R 02.07.2024 18:48:30 100.1 −2.4 −2.34% 102.5 101.15 100 103.8498 99.8674 401 4 765 585 202
Газпнф1P2R 02.07.2024 18:33:28 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 02.07.2024 18:50:00 97.09 +0.37 +0.38% 96.72 96.72 96.17 97.43 96.83 723 700 046 79
Газпнф1P5R 02.07.2024 18:40:01 N/A 99.49 N/A N/A N/A N/A 0 0 0
Газпнф3P1R 02.07.2024 18:50:00 97.03 +0.04 +0.04% 96.99 96.99 96.51 97.1 97 8 197 7 950 699 58
Газпнф3P2R 02.07.2024 18:48:44 70.91 −0.83 −1.16% 71.74 71.74 70.7 71.74 71.14 4 397 3 128 093 202
Газпнф3P3R 02.07.2024 18:50:00 94 +0.06 +0.06% 93.94 93.96 93.96 94.01 93.99 1 396 1 312 057 35
Газпнф3P4R 02.07.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 02.07.2024 18:50:01 91.28 −0.67 −0.73% 91.95 92.09 91.03 92.1 91.66 617 565 547 90
Газпнф3P6R 02.07.2024 18:50:01 100.79 −0.11 −0.11% 100.9 100.9 100.59 100.9 100.71 405 407 887 19
Газпнф3P7R 02.07.2024 18:50:01 100.45 −0.07 −0.07% 100.52 100.52 100.26 100.54 100.51 29 010 29 159 235 542
Газпнф3P8R 02.07.2024 18:50:02 101.43 0 0% 101.43 101.45 101.18 101.49 101.35 7 879 7 985 172 192
Газпнф3P9R 02.07.2024 18:50:02 100.5 +0.1 +0.10% 100.4 100.49 100.34 100.59 100.49 1 298 1 304 297 55
ГазпромБ19 02.07.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 02.07.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 02.07.2024 18:48:12 91.71 +0.1 +0.11% 91.61 91.6 91.6 92.53 91.89 244 224 223 58
ГазпромБ23 02.07.2024 18:50:00 91.5 +0.1 +0.11% 91.4 91.62 91.16 91.65 91.51 123 112 562 32
ГазпромБО7 02.07.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 02.07.2024 18:48:05 99.3 −0.08 −0.08% 99.38 99.4 99.2 99.59 99.36 22 669 22 524 428 123
ГазпромКP2 02.07.2024 18:50:00 100 +0.03 +0.03% 99.97 99.79 99.74 100 99.87 5 072 5 065 376 76
ГазпромКP3 02.07.2024 18:48:48 90.83 +0.23 +0.25% 90.6 90.55 90.02 90.85 90.7 2 254 2 044 297 126
ГазпромКP4 02.07.2024 18:48:17 75.82 −0.18 −0.24% 76 76.26 75.81 76.26 75.98 200 151 953 42
ГазпромКP5 02.07.2024 18:50:01 84.77 −0.15 −0.18% 84.92 84.74 84.61 85.38 84.77 518 439 131 71
ГазпромКP6 02.07.2024 18:48:09 81.99 −0.38 −0.46% 82.37 82.37 81.54 82.42 82.05 4 582 3 759 445 174
ГазпромКP7 02.07.2024 18:50:01 90.53 +0.49 +0.54% 90.04 90.22 89.3 90.53 90.14 1 564 1 409 764 99
ГазпромКP8 02.07.2024 18:50:01 89.36 −0.16 −0.18% 89.52 88.91 88.91 89.99 89.46 284 254 059 81
ГазпромКБ1 02.07.2024 18:48:18 93.95 +0.05 +0.05% 93.9 93.95 93.66 93.95 93.88 4 3 755 3
ГазпромКБ2 02.07.2024 18:50:00 94.25 +0.5 +0.53% 93.75 93.69 92.5 94.25 93.04 7 257 6 751 739 28
ГазпромКБ3 02.07.2024 18:50:00 94.29 0 0% 94.29 93.5 93.5 94.42 93.51 1 011 945 375 10
ГазпромКБ4 02.07.2024 18:48:32 94.05 +0.27 +0.29% 93.78 93.85 93.85 94.05 93.98 126 118 415 41
ГазТранс01 02.07.2024 18:48:28 100.14 −0.16 −0.16% 100.3 100.3 99.91 100.31 100.15 363 363 550 70
ГарИнв2P05 02.07.2024 18:50:01 92.45 −0.3 −0.32% 92.75 92.7 92.27 92.7 92.53 1 023 946 568 79
ГарИнв2P06 02.07.2024 18:50:01 95.59 +0.96 +1.01% 94.63 94.95 94.79 96 95.43 3 764 3 591 899 110
ГарИнв2P07 02.07.2024 18:50:01 94 −0.05 −0.05% 94.05 94.06 93.72 94.8 94.06 5 003 4 705 577 183
ГарИнв2P08 02.07.2024 18:50:02 100 +0.16 +0.16% 99.84 99.94 99.73 100.23 100.01 10 174 10 175 377 305
ГарИнв2P09 02.07.2024 18:50:02 99.88 +0.28 +0.28% 99.6 99.61 99.6 100.19 99.87 8 855 8 843 523 152
ГЕНЕТИКБ01 02.07.2024 18:48:29 97.16 −0.15 −0.15% 97.31 97.3 97.16 97.97 97.47 91 50 686 13
ГИДРОМАШ01 02.07.2024 18:50:01 93.16 +0.37 +0.40% 92.79 92.99 92.54 93.76 92.83 1 896 1 760 125 126
ГИДРОМАШ02 02.07.2024 18:50:02 95.99 +0.17 +0.18% 95.82 96.03 95.4 96.03 95.96 373 357 931 78
ГИДРОМАШБ3 02.07.2024 18:48:51 98.39 +0.14 +0.14% 98.25 98.52 98.12 98.69 98.52 118 116 250 14
ГК ЕКС БО1 02.07.2024 18:50:01 96.48 0 0% 96.48 96.55 96.2 96.94 96.33 5 299 5 104 381 164
ГлДорога 3 02.07.2024 18:50:00 N/A 99.5 N/A N/A N/A N/A 0 0 0
ГлДорога 6 02.07.2024 18:48:36 N/A 96.99 N/A N/A N/A N/A 0 0 0
ГлДорога 7 02.07.2024 18:40:01 N/A 89.5 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 02.07.2024 18:50:02 101.45 −0.03 −0.03% 101.48 101.6 101.34 101.86 101.47 210 153 420 29
ГлобалФ1P2 02.07.2024 18:50:02 94 −0.37 −0.39% 94.37 94.08 93.46 94.85 94.05 618 581 255 95
ГлобалФ1P3 02.07.2024 18:50:02 88.55 +1.66 +1.91% 86.89 87.82 86.85 88.7 87.96 912 802 191 92
ГлобалФ1P4 02.07.2024 18:50:02 100.94 −0.31 −0.31% 101.25 101.19 100.87 101.29 101.06 1 000 1 010 579 124
ГлобалФ1P5 02.07.2024 18:50:02 100.8 N/A 100.39 100.1 100.96 100.52 18 487 18 582 961 535
ГЛОРАКС 01 02.07.2024 18:50:01 93.22 +0.51 +0.55% 92.71 92.74 92.2 93.22 92.74 2 256 2 092 190 174
ГЛОРАКС1Р1 02.07.2024 18:50:01 96.73 −0.13 −0.13% 96.86 96.79 96.68 97.18 96.95 5 315 5 153 025 90
ГЛОРАКС1Р2 02.07.2024 18:48:50 95.68 +0.69 +0.73% 94.99 95.1 93.15 96 94.71 5 273 4 993 889 479
ГПБ 01-АТ1 02.07.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-10 02.07.2024 18:50:00 98.29 +0.02 +0.02% 98.27 98.34 97.9 98.4 98.07 1 901 1 864 238 90
ГПБ БО-17 02.07.2024 18:50:00 97.48 +0.07 +0.07% 97.41 97.15 97.12 97.5 97.39 6 848 6 668 989 82
ГПБ Т2-02Е 02.07.2024 18:50:00 N/A 69.61 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 02.07.2024 18:40:01 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 02.07.2024 18:40:02 71.01 +2.01 +2.91% 69 71.01 71.01 71.01 71.01 1 9 298 461 1
ГПБ001P12P 06.06.2024 18:48:42 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 02.07.2024 18:50:00 97.45 +0.73 +0.75% 96.72 96.61 96.61 97.5 97.11 153 148 577 17
ГПБ001P17P 02.07.2024 18:50:00 89.95 +0.58 +0.65% 89.37 89.37 89.37 89.95 89.95 7 799 7 015 106 50
ГПБ001P18P 02.07.2024 18:50:00 100.1 +0.03 +0.03% 100.07 100 100 100.1 100 1 016 1 016 016 3
ГПБ001P19P 02.07.2024 18:50:00 92.93 +1.53 +1.67% 91.4 91.4 91.35 92.93 91.4 76 103 69 557 749 16
ГПБ001P20P 02.07.2024 18:48:12 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 02.07.2024 18:50:01 94.41 +0.43 +0.46% 93.98 93.26 93.26 94.41 93.5 578 540 437 21
ГПБ001P22P 02.07.2024 18:48:23 97.64 +2.68 +2.82% 94.96 96.84 94.1 97.64 96.15 111 106 724 34
ГПБ001P26P 02.07.2024 18:48:27 86.25 +0.08 +0.09% 86.17 86.2 85.5 86.48 86.01 11 071 9 521 728 68
ГПБ003P01P 02.07.2024 18:48:16 89.43 −0.47 −0.52% 89.9 89.91 87.94 90 88.47 5 917 5 235 023 73
ГПБ004Р01 02.07.2024 18:40:03 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 27.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 02.07.2024 18:40:03 N/A 63 N/A N/A N/A N/A 0 0 0
ГПБ004Р04 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р06 20.06.2024 18:48:32 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р07 02.07.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р08 02.07.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 02.07.2024 18:50:01 94.61 +0.57 +0.61% 94.04 94.5 94.49 94.61 94.61 2 723 2 576 117 12
ГПБ005P02P 02.07.2024 18:50:01 99.35 +0.16 +0.16% 99.19 99.45 98.66 99.45 99.06 9 019 8 933 997 228
ГПБ005P03P 02.07.2024 18:48:48 94.55 −0.45 −0.47% 95 95.67 94.55 95.67 94.8 156 147 895 18
ГПБ005P12P 02.07.2024 18:50:02 100 N/A 100.25 100 100.9 100.31 46 46 143 12
ГПБ3P6CNY 02.07.2024 18:48:16 N/A 101.4999 N/A N/A N/A 99.0156 0 0 0
ГПБ3P7CNY 26.06.2024 13:50:12 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 02.07.2024 18:40:02 N/A 97.22 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 02.07.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 02.07.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 02.07.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 02.07.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 02.07.2024 18:40:02 N/A 63.24 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 02.07.2024 18:48:28 N/A 98 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 02.07.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 02.07.2024 18:48:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 02.07.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 02.07.2024 18:50:01 N/A 110 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 02.07.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 02.07.2024 18:48:44 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P2 02.07.2024 18:50:02 94.1 +1.61 +1.74% 92.49 90.11 90.11 94.1 92.67 506 468 932 106
ГрупПро1P3 02.07.2024 18:50:02 92.19 −0.04 −0.04% 92.23 92.55 92.12 93.79 92.21 271 249 888 58
ГТЛК 1P-01 02.07.2024 18:40:01 N/A 116.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 02.07.2024 18:50:00 95.98 +6.97 +7.83% 89.01 95.98 95.98 95.98 95.98 1 576 1
ГТЛК 1P-03 02.07.2024 18:50:00 100.48 +0.13 +0.13% 100.35 100.44 100.39 100.52 100.48 22 217 22 324 381 129
ГТЛК 1P-04 02.07.2024 18:48:50 90.95 +0.28 +0.31% 90.67 90.67 90.26 91 90.73 582 528 073 84
ГТЛК 1P-05 02.07.2024 18:50:00 99.0001 −0.2124 −0.21% 99.2125 99.2135 99.0001 99.2135 99.1903 95 452 434 9
ГТЛК 1P-06 02.07.2024 18:49:40 100.04 +0.02 +0.02% 100.02 99.83 99.12 100.04 99.29 862 561 612 25
ГТЛК 1P-07 02.07.2024 18:50:00 85.89 +0.3 +0.35% 85.59 85.98 84.8 86.01 85.82 2 188 1 877 834 115
ГТЛК 1P-08 02.07.2024 18:50:00 83.43 −0.8 −0.95% 84.23 84.23 83.25 84.42 83.58 214 178 859 41
ГТЛК 1P-09 02.07.2024 18:50:00 97.38 +0.21 +0.22% 97.17 97.17 97.17 97.58 97.22 1 862 1 810 187 49
ГТЛК 1P-10 02.07.2024 18:50:00 95.89 −0.46 −0.48% 96.35 95.45 95.43 95.89 95.66 25 23 916 7
ГТЛК 1P-12 02.07.2024 18:48:23 81.45 +0.25 +0.31% 81.2 81.5 81 81.5 81.41 180 146 547 20
ГТЛК 1P-13 02.07.2024 18:50:00 81.48 +0.76 +0.94% 80.72 80.78 80.78 81.48 81.03 1 744 1 413 122 35
ГТЛК 1P-14 02.07.2024 18:48:38 86.69 +0.31 +0.36% 86.38 87.38 86.16 87.38 86.45 464 401 109 73
ГТЛК 1P-15 02.07.2024 18:50:00 92.55 +0.29 +0.31% 92.26 92.45 92.1 92.63 92.54 13 049 4 830 201 130
ГТЛК 1P-16 02.07.2024 18:48:20 82.15 +0.55 +0.67% 81.6 82.08 81.54 82.24 81.88 827 338 589 59
ГТЛК 1P-17 02.07.2024 18:50:00 81.55 +0.1 +0.12% 81.45 81.21 81.21 81.7 81.55 2 269 1 850 439 82
ГТЛК 1P-18 02.07.2024 18:48:31 75.97 +0.16 +0.21% 75.81 76 75.26 76 75.64 107 80 939 38
ГТЛК 1P-19 02.07.2024 18:48:29 76.1 −0.45 −0.59% 76.55 76.09 75.54 76.3 76.07 30 22 820 18
ГТЛК 1P-20 02.07.2024 18:48:13 100.02 +0.05 +0.05% 99.97 100 99.93 100.03 99.95 393 209 393 012 700 100
ГТЛК 1P-21 02.07.2024 18:48:40 100.5 −0.11 −0.11% 100.61 100.61 100.4 100.65 100.6 33 718 33 919 556 94
ГТЛК 2P-01 02.07.2024 18:48:19 97.89 +0.1 +0.10% 97.79 97.79 97.79 97.93 97.83 649 634 926 42
ГТЛК 2P-02 02.07.2024 18:48:35 87.12 +0.2 +0.23% 86.92 86.93 86.92 89.16 87.78 518 454 701 77
ГТЛК 2P-03 02.07.2024 18:50:02 100.8 +0.04 +0.04% 100.76 100.76 100.65 100.86 100.83 18 479 18 633 286 123
ГТЛК 2P-05 02.07.2024 18:45:12 100.1 −4.9 −4.67% 105 100.1 100.1 104.75 100.0066 25 296 375 16
ГТЛК БО-03 02.07.2024 18:45:25 97.18 −0.25 −0.26% 97.43 97.46 96.66 97.47 97.25 101 98 222 19
ГТЛК БО-04 02.07.2024 18:50:00 98.42 +0.02 +0.02% 98.4 98.4 98.02 98.44 98.21 192 188 562 26
ГТЛК БО-05 02.07.2024 18:50:00 97.5 +0.01 +0.01% 97.49 97.5 97.5 97.5 97.5 3 2 925 3
ГТЛК БО-06 02.07.2024 18:50:00 93.5 +0.52 +0.56% 92.98 93.4 92.68 95.6 93.06 4 061 3 779 332 134
ГТЛК БО-07 02.07.2024 18:48:18 91.07 −1.81 −1.95% 92.88 92.7 90.09 92.7 91.67 150 137 509 23
ГТЛК БО-08 02.07.2024 18:48:14 94.42 −0.59 −0.62% 95.01 94.13 94.13 94.42 94.23 3 2 827 2
ГТЛК ЗО25Д 02.07.2024 23:50:01 97.887 −0.7015 −0.71% 98.5885 98.5002 97.7183 99.5 98.7085 89 7 669 110 32
ГТЛК ЗО26Д 02.07.2024 23:50:01 95.05 −0.98 −1.02% 96.03 94.11 94.11 95.9353 94.889 17 1 408 202 9
ГТЛК ЗО27Д 02.07.2024 23:50:01 91.7107 −0.9554 −1.03% 92.6661 91.2095 91.2095 92.5 92.0687 62 4 983 148 18
ГТЛК ЗО28Д 02.07.2024 23:50:01 89.9002 −0.4198 −0.46% 90.32 90.0001 89.7724 90.1515 89.9968 61 4 792 444 22
ГТЛК ЗО29Д 02.07.2024 23:50:01 85.55 −1.3012 −1.50% 86.8512 85.549 85.549 86.3622 85.9172 5 375 016 5
ГТЛК1520 2 02.07.2024 18:48:37 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 02.07.2024 18:50:01 92.89 +0.27 +0.29% 92.62 92.63 92.1 92.94 92.37 1 009 932 063 85
ДАРСДев1Р2 02.07.2024 18:50:02 93.47 +0.27 +0.29% 93.2 93.2 93.03 93.5 93.28 1 201 1 120 324 114
ДелоПортс1 02.07.2024 18:50:00 N/A 88.01 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 02.07.2024 18:40:01 N/A 147 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 02.07.2024 18:50:02 112.65 −1.15 −1.01% 113.8 113.8 112.2 113.8 112.88 153 172 705 60
Джи-гр 2Р1 02.07.2024 18:50:00 99.39 −0.01 −0.01% 99.4 99.36 99.14 99.44 99.31 687 102 336 37
Джи-гр 2Р3 02.07.2024 18:50:01 94.6 +0.1 +0.11% 94.5 94.22 93.82 94.6 94.39 9 716 9 170 854 709
Джи-гр 2Р4 02.07.2024 18:50:02 100.59 +0.24 +0.24% 100.35 100.35 100.34 100.6 100.46 25 582 25 698 473 497
Джой 1P1 02.07.2024 18:50:02 99.25 −0.73 −0.73% 99.98 99.98 98.72 100 99.79 2 113 2 108 661 189
Джой 1P2 02.07.2024 18:48:48 101.4 +0.35 +0.35% 101.05 101.1 100.67 101.5 101.2 1 148 1 161 832 117
ДОМ 1P-11R 02.07.2024 18:50:01 99.49 +0.19 +0.19% 99.3 99.59 99.31 99.59 99.45 618 614 606 18
ДОМ 1P-12R 02.07.2024 18:50:01 95.32 +0.01 +0.01% 95.31 95.32 95.32 95.32 95.32 3 2 860 2
ДОМ 1P-13R 02.07.2024 18:50:01 94 −1 −1.05% 95 96.07 94 96.07 94 4 605 4 328 721 6
ДОМ 1P-14R 02.07.2024 18:50:01 99.53 +0.15 +0.15% 99.38 99.49 99.42 100 99.6 306 304 768 31
ДОМ 1P-15R 02.07.2024 18:50:01 94.39 −1.31 −1.37% 95.7 94.25 94.24 94.39 94.29 15 14 144 4
ДОМ 1P-16R 02.07.2024 18:48:39 94.08 −2.3 −2.39% 96.38 94.09 94.08 94.09 94.09 5 4 704 3
ДОМ 1P-3R 02.07.2024 18:50:00 98.41 +0.69 +0.71% 97.72 97.01 97.01 98.41 97.71 2 1 954 2
ДОМ 1P-4R 02.07.2024 18:48:45 102.44 +2.27 +2.27% 100.17 102.43 102.43 102.44 102.44 21 21 512 3
ДОМ 1P-5R 02.07.2024 18:50:00 98 +0.3 +0.31% 97.7 97.71 97.39 98 97.41 3 633 3 538 777 19
ДОМ 1P-6R 02.07.2024 18:50:00 97.08 +0.82 +0.85% 96.26 96.5 96.5 97.08 96.75 23 22 253 14
ДОМ 1P-7R 02.07.2024 18:50:00 N/A 97.23 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 02.07.2024 18:50:01 100.84 −0.09 −0.09% 100.93 100.54 100.52 100.84 100.58 12 12 070 8
ДОМ 2P2 02.07.2024 18:50:01 100 −4.21 −4.04% 104.21 100 100 100 100 40 40 000 1
ДОМ 2P3 02.07.2024 18:50:01 103.94 +1.94 +1.90% 102 103.94 103.94 103.94 103.94 1 1 039 1
ДОМ 2P4 02.07.2024 18:50:02 99.94 −0.01 −0.01% 99.95 99.94 99.94 99.94 99.94 501 500 699 3
ДОМ.РФ Б10 18.06.2024 11:03:06 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 02.07.2024 18:50:00 100.99 −0.19 −0.19% 101.18 100.99 100.2 101 100.94 14 14 131 9
ДОМ.РФ Б-6 02.07.2024 18:50:00 100.14 0 0% 100.14 100.14 99.94 100.14 100.12 9 9 011 4
ДОМ.РФ Б-7 02.07.2024 18:50:00 98.97 +0.66 +0.67% 98.31 98.89 98.89 99.2 99.05 33 32 686 7
ДОМ.РФ Б-8 02.07.2024 18:50:00 100.38 +0.49 +0.49% 99.89 100.43 100.38 100.43 100.41 10 10 041 3
ДОМ.РФ15об 02.07.2024 18:40:01 N/A 102.06 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 02.07.2024 18:48:24 99.96 +0.15 +0.15% 99.81 99.97 99.96 99.97 99.96 3 2 999 2
ДОМ.РФ1P2R 02.07.2024 18:50:00 95.86 +1.44 +1.53% 94.42 95.85 94.66 95.86 95.82 74 70 903 16
ДОМ.РФ25об 02.07.2024 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 02.07.2024 18:40:01 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 02.07.2024 18:40:01 N/A 102.11 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 26.06.2024 18:40:01 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 02.07.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 02.07.2024 18:50:00 91.25 +0.2 +0.22% 91.05 91.25 91.25 91.25 91.25 4 314 3
ДОМРФИА 04 02.07.2024 18:48:41 94.25 +0.05 +0.05% 94.2 94.66 94.25 94.94 94.59 24 1 440 13
ДОМРФИА 1P 02.07.2024 18:50:00 91.04 +0.05 +0.05% 90.99 91.19 90.5 91.19 90.54 240 15 019 14
ДОМРФИА 2P 02.07.2024 18:50:00 95.03 +0.02 +0.02% 95.01 94.97 94.94 95.13 95.06 804 49 158 93
ДОМСУБТ2-1 02.07.2024 18:48:01 N/A 87 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 02.07.2024 18:48:09 89.05 +0.83 +0.94% 88.22 87.07 87.07 89.59 87.94 609 455 213 54
ДрктЛиз2Р1 02.07.2024 18:48:39 92.96 +0.13 +0.14% 92.83 92.97 92.45 92.97 92.85 348 262 524 29
ДрктЛиз2Р2 02.07.2024 18:50:01 100.1 0 0% 100.1 99.92 99.92 100.1 100.08 86 76 004 13
ДФФ 2Р-01 02.07.2024 18:48:39 92.28 −0.07 −0.08% 92.35 92.52 91.32 92.52 91.99 1 267 1 165 548 102
ЕАБР 1P-08 02.07.2024 18:50:01 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 02.07.2024 18:48:43 N/A 95.99 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 02.07.2024 18:50:01 92.5 +0.1 +0.11% 92.4 92.4 92.4 92.5 92.47 1 006 930 230 41
ЕАБР П3-03 02.07.2024 18:48:45 N/A 82.4107 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 02.07.2024 18:40:02 N/A 99.9 N/A N/A N/A N/A 0 0 0
ЕАБР П3-05 02.07.2024 18:50:01 N/A 89.77 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 02.07.2024 18:50:01 99.95 −0.23 −0.23% 100.18 100.15 99.82 100.15 99.86 52 51 926 14
ЕАБР П3-08 02.07.2024 18:50:01 99.9 −0.38 −0.38% 100.28 99.86 99.86 100.19 99.96 67 66 973 6
ЕАБР П3-09 02.07.2024 18:50:01 99.14 +0.16 +0.16% 98.98 98.81 98.73 99.15 99 3 597 3 560 926 19
ЕАБР П3-10 30.05.2024 18:48:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 02.07.2024 18:50:00 N/A 96.79 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 02.07.2024 18:48:37 90.34 +0.6 +0.67% 89.74 89.91 89.88 90.34 90.04 32 28 812 13
ЕАС 1P1 02.07.2024 18:48:13 100.25 +0.16 +0.16% 100.09 100.2 100.07 101.5 100.87 1 357 1 368 820 64
ЕВРОВЕНТ 1 02.07.2024 18:50:01 99.99 −0.01 −0.01% 100 99.11 98.63 99.99 99.71 133 66 304 11
ЕвропланБ3 02.07.2024 18:50:00 98.17 +0.53 +0.54% 97.64 98 97.91 98.17 98.01 9 8 821 5
ЕвропланБ5 02.07.2024 18:50:00 93.35 +0.4 +0.43% 92.95 93.01 92.83 93.49 92.94 804 747 245 50
ЕвропланБ6 02.07.2024 18:48:14 97.12 −0.62 −0.63% 97.74 97.34 97.03 97.34 97.19 46 26 825 10
ЕвропланБ7 02.07.2024 18:50:00 N/A 99.29 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 02.07.2024 18:50:00 93.06 +0.11 +0.12% 92.95 93.02 93.02 93.06 93.04 116 107 931 17
Европлн1Р1 02.07.2024 18:50:00 99.03 −0.07 −0.07% 99.1 99.19 99.03 99.23 99.1 262 64 913 31
Европлн1Р3 02.07.2024 18:48:31 93.85 0 0% 93.85 92.89 92.54 94 93.72 423 396 120 63
Европлн1Р4 02.07.2024 18:48:32 97.03 +0.84 +0.87% 96.19 97 95.64 97.96 97.38 292 85 301 38
Европлн1Р5 02.07.2024 18:50:01 95 +0.02 +0.02% 94.98 94.99 94.66 95 94.74 441 417 791 38
Европлн1Р6 02.07.2024 18:50:01 94.24 +0.01 +0.01% 94.23 95.25 93.52 95.25 94.07 717 674 501 96
ЕвроТранс1 02.07.2024 18:48:29 93.54 +0.57 +0.61% 92.97 93.22 92.3 93.99 93.42 2 570 2 400 877 367
ЕвроТранс2 02.07.2024 18:48:51 92.5 +0.62 +0.67% 91.88 90.85 90.85 92.56 92.13 4 456 4 105 319 584
ЕвроТранс3 02.07.2024 18:50:01 90.14 −0.36 −0.40% 90.5 90.51 89.62 90.72 90.09 13 376 12 051 104 808
ЕврХимБ1Р7 06.06.2024 18:48:42 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 02.07.2024 18:50:00 93.45 +0.31 +0.33% 93.14 93.44 93.26 93.49 93.43 900 840 897 37
ЕврХол2P1R 02.07.2024 18:48:51 99.59 +0.37 +0.37% 99.22 99.5 99.2 99.6 99.41 892 886 747 59
ЕврХол3P01 02.07.2024 18:50:02 100.44 −0.27 −0.27% 100.71 100.71 100.35 100.87 100.6 198 176 199 357 620 191
ЕвТранс2P1 02.07.2024 18:45:13 94.6 +0.3 +0.32% 94.3 94.4 93.7 96 94.28 6 374 6 009 354 339
ЕвТранс2P2 02.07.2024 18:50:02 92.94 +0.55 +0.60% 92.39 92.39 91.72 93.23 92.6 11 547 10 693 096 451
ЕСЭГ1PC5 02.07.2024 18:48:33 99.9 −3.8398 −3.70% 103.7398 100.0001 99.9 100.9999 99.5051 9 106 327 9
ЖКХРСЯ БО1 02.07.2024 18:50:00 98.97 +0.1 +0.10% 98.87 98.76 98.75 98.98 98.88 1 477 1 460 526 77
ЗавдКЭС1P2 02.07.2024 18:50:02 47.41 −9.8 −17.13% 57.21 57.21 45.4 60 49.75 8 500 2 114 513 1 076
ЗавдКЭС1Р3 02.07.2024 18:50:02 29.5 0 0% 29.5 31.77 25.5 34 29.52 2 105 621 475 422
ЗавдКЭС1Р4 02.07.2024 18:48:29 13.89 +0.89 +6.85% 13 13.11 10.85 13.94 12.79 8 498 1 086 831 754
ЗавдКЭС1Р5 02.07.2024 18:48:47 13.65 −0.41 −2.92% 14.06 14.06 12 14.5 12.9 6 902 890 157 706
Займер 03 02.07.2024 18:50:02 99.42 +0.02 +0.02% 99.4 99.39 99.28 99.47 99.41 2 510 417 955 55
ЗАСЛОН 1Р1 02.07.2024 18:50:01 88.22 −0.48 −0.54% 88.7 88.5 88 88.5 88.07 3 539 3 116 905 49
ЗенитБО-09 02.07.2024 18:50:00 N/A 99.19 N/A N/A N/A N/A 0 0 0
ЗСД 01 02.07.2024 18:50:00 N/A 135.7 N/A N/A N/A N/A 0 0 0
ЗСД 02 02.07.2024 18:50:00 N/A 100.58 N/A N/A N/A N/A 0 0 0
ЗСД 03 02.07.2024 18:50:00 N/A 115 N/A N/A N/A N/A 0 0 0
ЗСД 04 02.07.2024 18:50:00 N/A 111.98 N/A N/A N/A N/A 0 0 0
ЗСД 05 02.07.2024 18:40:01 N/A 116.3 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 02.07.2024 18:40:01 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 02.07.2024 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 02.07.2024 18:50:00 83.45 +0.05 +0.06% 83.4 83.47 83.45 83.47 83.45 196 22 112 4
ИА ДОМ 5P1 02.07.2024 18:48:37 76.1 −0.17 −0.22% 76.27 76.42 76.1 76.45 76.17 283 65 371 11
ИА ДОМ 5P2 02.07.2024 18:50:00 81.53 +0.08 +0.10% 81.45 81.5 81.5 81.53 81.51 4 577 2
ИА ДОМ 6P2 02.07.2024 18:50:00 87.29 −0.19 −0.22% 87.48 87.58 87.25 87.6 87.26 4 199 522 399 19
ИА ДОМ 7P2 02.07.2024 18:48:53 N/A 82.6 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 02.07.2024 18:48:37 85.85 −0.53 −0.61% 86.38 86.18 85.85 86.18 85.93 260 36 989 9
ИА ДОМ 9P2 02.07.2024 18:50:00 87.48 +0.27 +0.31% 87.21 87.45 87.1 87.48 87.11 2 692 488 786 16
ИА ДОМ10P2 02.07.2024 18:48:47 90.73 −4.26 −4.48% 94.99 98.98 90.07 100.56 95.86 5 1 135 5
ИА ДОМ11P2 02.07.2024 18:50:00 79.2 +0.11 +0.14% 79.09 79.19 79.19 79.2 79.2 98 21 326 3
ИА ДОМ12P2 02.07.2024 18:48:21 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 02.07.2024 18:50:00 95 −0.5 −0.52% 95.5 97.44 95 97.44 95.78 10 2 360 4
ИА ДОМ14P2 02.07.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 02.07.2024 18:50:00 N/A 75.55 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 02.07.2024 18:40:02 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 02.07.2024 18:48:27 73.49 0 0% 73.49 73.5 73.49 73.5 73.5 2 585 2
ИА ТБ1А 02.07.2024 18:48:42 97.24 −0.76 −0.78% 98 97.49 96.87 98.5 97.54 17 050 2 108 101 1 033
ИА ТБ1Б 14.06.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 28.05.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 02.07.2024 18:40:02 N/A 76 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 02.07.2024 18:50:01 N/A 72.22 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 02.07.2024 18:48:52 99.47 −0.03 −0.03% 99.5 99.37 99.15 99.47 99.28 208 129 428 23
ИАДОМ 1P14 02.07.2024 18:40:30 N/A 89.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 02.07.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 02.07.2024 18:50:01 N/A 87.65 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 02.07.2024 18:50:01 75.55 +0.15 +0.20% 75.4 75.55 75.55 75.55 75.55 1 475 1
ИАДОМ 1P18 02.07.2024 18:50:01 98.85 +0.11 +0.11% 98.74 98.67 98.65 98.85 98.83 327 242 875 16
ИАДОМ 1P19 02.07.2024 18:50:01 N/A 99.39 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 02.07.2024 18:50:01 N/A 78.9 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 02.07.2024 18:48:14 N/A 92.7 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 02.07.2024 18:50:01 N/A 99.25 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 02.07.2024 18:40:30 N/A 76.88 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 02.07.2024 18:48:09 82.18 −1.23 −1.47% 83.41 83.2 80.37 83.2 81.49 92 49 842 34
ИАДОМ 1P26 02.07.2024 18:50:01 N/A 98.82 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 02.07.2024 18:50:01 N/A 76.27 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 02.07.2024 18:40:02 N/A 76.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 02.07.2024 18:50:01 N/A 105.49 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 02.07.2024 18:40:02 N/A 93 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 02.07.2024 18:50:01 83.8 +2.49 +3.06% 81.31 83.77 83.77 83.8 83.79 31 17 767 3
ИАДОМ 1P32 02.07.2024 18:48:22 99.54 +0.04 +0.04% 99.5 99.47 99.47 99.54 99.51 16 13 201 3
ИАДОМ 1P33 02.07.2024 18:50:01 N/A 78.15 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P34 02.07.2024 18:50:01 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P36 02.07.2024 18:48:35 N/A 91.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 02.07.2024 18:50:01 N/A 127.07 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 31.05.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 02.07.2024 18:48:19 100.34 −3.66 −3.52% 104 100.34 100.34 100.34 100.34 1 934 1
ИАДОМ 1P40 02.07.2024 18:50:01 N/A 95.11 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 02.07.2024 18:48:23 N/A 74.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 02.07.2024 18:40:03 80.3 +7.28 +9.97% 73.02 80.27 75.2 80.3 79.02 4 2 810 4
ИАДОМ 1P43 02.07.2024 18:50:02 N/A 68.34 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P44 26.06.2024 18:50:02 N/A 97 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 02.07.2024 18:50:00 74.21 +0.12 +0.16% 74.09 74.21 74.21 74.21 74.21 30 9 224 2
ИАДОМ Б1P3 02.07.2024 18:50:00 75.9 +0.35 +0.46% 75.55 75.97 75.9 76 75.91 56 14 747 7
ИАДОМ Б1P4 02.07.2024 18:50:00 80.3 −0.6 −0.74% 80.9 80.31 80.3 80.31 80.3 934 274 771 3
ИАДОМ Б1P5 02.07.2024 18:50:00 N/A 78.11 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 02.07.2024 18:48:44 N/A 77 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 02.07.2024 18:50:00 78.08 +0.25 +0.32% 77.83 78.05 78.05 78.08 78.06 6 1 998 4
ИАДОМ Б1P8 02.07.2024 18:50:00 75.05 +0.1 +0.13% 74.95 75.05 75.05 75.05 75.05 4 1 547 3
ИАДОМ Б1P9 02.07.2024 18:48:39 78.35 +0.3 +0.38% 78.05 78.24 78.24 78.35 78.3 36 16 194 5
ИАМлтор1А4 25.06.2024 18:40:01 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 02.07.2024 18:50:01 98.62 +0.24 +0.24% 98.38 97.88 97.86 98.76 98.4 19 18 697 13
ИКС5Фин2P2 02.07.2024 18:48:10 93.44 +0.21 +0.23% 93.23 92.73 92.33 94.08 93.13 57 53 082 28
ИКС5Фин2P3 02.07.2024 18:48:14 94.63 +0.18 +0.19% 94.45 93.68 93.64 94.87 94.72 1 065 1 008 720 45
ИКС5Фин3P2 02.07.2024 18:48:31 101.06 −0.17 −0.17% 101.23 100.94 100.9 101.55 101.14 22 054 22 306 075 307
ИКС5Фин3P3 02.07.2024 18:50:01 93.8 −0.42 −0.45% 94.22 94 93.4 94.17 93.77 192 180 045 39
ИКС5Фин3P4 02.07.2024 18:48:16 99.81 −0.05 −0.05% 99.86 99.93 99.77 99.96 99.87 6 250 6 241 572 127
ИКС5Фин3P5 02.07.2024 18:48:16 100.4 +0.4 +0.40% 100 99.99 99.85 100.41 99.79 31 502 31 462 114 9
ИКС5ФинP12 02.07.2024 18:50:00 96.82 +1.16 +1.21% 95.66 95.99 95.64 96.82 96.36 205 197 532 30
ИЛСБО-1-1Р 02.07.2024 18:50:01 100.01 −0.04 −0.04% 100.05 100.05 99.98 100.26 100.14 1 188 1 189 679 183
Инаркт2Р1 02.07.2024 18:48:27 94.99 +0.1 +0.11% 94.89 94.8 94.8 95.24 95.01 5 464 5 191 290 188
ИнвОбл01 02.07.2024 18:48:27 104.46 +9.46 +9.96% 95 104.46 104.46 104.46 104.46 1 1 045 1
ИнвОбл02 02.07.2024 18:50:02 87.43 −10.9 −11.09% 98.33 87.45 87.43 87.45 87.43 47 41 093 4
ИнвОбл03 02.07.2024 18:40:04 67.62 +0.01 +0.01% 67.61 67.62 67.62 67.62 67.62 3 2 029 1
ИнвОбл04 02.07.2024 18:50:02 94.5 +0.81 +0.86% 93.69 94.5 94.5 94.5 94.5 1 945 1
ИнвОбл05 02.07.2024 18:50:02 100 N/A 100 100 100 100 1 1 000 1
ИНГР Б1P1 02.07.2024 18:50:00 N/A 102.5 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 17.06.2024 18:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 02.07.2024 18:50:01 97.66 −0.3 −0.31% 97.96 97.98 97.65 97.99 97.75 222 217 010 40
Интерскол1 02.07.2024 18:50:01 87.69 +0.09 +0.10% 87.6 87.74 86.92 87.74 87.22 66 57 567 12
Интерскол2 02.07.2024 18:48:55 97.97 −0.37 −0.38% 98.34 98.33 97 98.4 97.74 1 708 1 669 476 225
ИнтЛиз1Р02 02.07.2024 18:50:01 98.89 +0.12 +0.12% 98.77 99.1 98.28 99.19 98.62 1 125 194 149 32
ИнтЛиз1Р04 02.07.2024 18:48:17 95.82 +0.02 +0.02% 95.8 94.86 94.86 95.82 95.75 15 14 362 4
ИнтЛиз1Р05 02.07.2024 18:48:18 93.3 −1.6 −1.69% 94.9 92.54 91.11 95.43 92.51 50 46 254 19
ИнтЛиз1Р06 02.07.2024 18:50:01 91.99 +0.87 +0.95% 91.12 91.12 90.81 92.43 91.73 7 688 7 052 455 571
ИнтЛиз1Р07 02.07.2024 18:50:01 96.98 +0.31 +0.32% 96.67 96.59 96.18 96.98 96.78 7 334 7 097 699 419
ИнтЛиз1Р08 02.07.2024 18:50:02 97.54 +0.54 +0.56% 97 97.48 96.84 97.71 97.21 1 081 1 050 830 161
ИнфрОблP1 02.07.2024 18:48:14 97.36 +0.38 +0.39% 96.98 97.09 96.8 97.62 97.11 5 645 5 481 888 35
ИнфрОблP3 02.07.2024 18:50:01 96.1 +1.5 +1.59% 94.6 96.1 96.1 96.1 96.1 1 961 1
ИнфрОблP4 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 02.07.2024 18:50:01 89.19 +0.01 +0.01% 89.18 89.1 89.1 89.19 89.16 3 2 675 3
ИнфрОблP6 02.07.2024 18:50:01 99.69 +0.01 +0.01% 99.68 99.55 99.5 99.69 99.5 13 628 13 559 923 21
ИнфрОблP8 02.07.2024 18:50:02 99.31 +0.31 +0.31% 99 99.3 99.3 99.44 99.3 3 599 3 573 811 10
ИнфрОблP9 27.06.2024 11:10:50 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 02.07.2024 18:50:01 96.12 −0.27 −0.28% 96.39 95.49 95.49 96.42 95.87 158 151 479 25
ИСТРСЫР 03 02.07.2024 18:48:19 98.3 −0.13 −0.13% 98.43 98.44 98.3 98.44 98.37 37 36 397 15
ИЭКХолд1Р1 02.07.2024 18:48:51 93.04 −0.3 −0.32% 93.34 94.34 92.67 94.35 93.1 1 153 1 073 407 141
ИЭКХолд1Р2 02.07.2024 18:50:01 99.95 +0.25 +0.25% 99.7 99.78 99.45 100 99.94 2 490 2 488 520 124
Казахст05 02.07.2024 18:48:35 85.73 −0.04 −0.05% 85.77 87.71 84.64 87.82 85.43 145 123 870 46
Казахст07 02.07.2024 18:48:48 76.42 −0.1 −0.13% 76.52 76.22 75.82 76.95 76.17 663 504 993 102
Казахст08 02.07.2024 18:50:00 77.8 +0.13 +0.17% 77.67 78.04 77.71 78.15 77.89 31 24 146 18
Казахст11 02.07.2024 18:48:36 65.94 +0.7 +1.07% 65.24 65.5 64.9 66.29 65.58 1 482 971 872 124
Казахст12 02.07.2024 18:48:41 68.45 +0.2 +0.29% 68.25 67.87 67.75 68.56 68.14 135 91 984 31
Казахст13 02.07.2024 18:48:35 68.19 −0.8 −1.16% 68.99 70.84 68 70.85 69.02 83 57 289 24
КалинОбл17 02.07.2024 18:50:00 96.82 +0.19 +0.20% 96.63 96.61 96.61 96.82 96.7 187 126 577 24
КалинОбл20 02.07.2024 18:50:00 85.17 +0.09 +0.11% 85.08 87.29 85 87.29 85.93 17 10 226 9
КалинОбл21 02.07.2024 18:50:01 86.99 −0.27 −0.31% 87.26 86.41 86.01 87.18 86.32 55 47 476 25
КалинОбл22 02.07.2024 18:48:33 87.42 +0.16 +0.18% 87.26 87.43 86 87.78 86.9 29 25 201 19
КАМАЗ 12 28.06.2024 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 02.07.2024 18:48:38 99.79 +1.8 +1.84% 97.99 98.34 97.82 99.79 98.11 3 293 3 230 691 27
КАМАЗ БО11 02.07.2024 18:48:09 98.31 +0.29 +0.30% 98.02 98.25 98.02 98.31 98.26 29 28 495 7
КАМАЗ БО13 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 06.06.2024 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 27.06.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 02.07.2024 18:48:37 98.58 +0.14 +0.14% 98.44 98.88 98.49 98.9 98.84 33 32 616 10
КАМАЗ БП10 02.07.2024 18:48:43 99.69 −0.01 −0.01% 99.7 99.76 99.45 99.78 99.64 617 614 797 46
КАМАЗ БП11 02.07.2024 18:50:02 97.42 −0.16 −0.16% 97.58 97.58 96.46 97.59 97.22 4 547 4 420 747 301
КамчКрай01 02.07.2024 18:48:19 97.68 −0.24 −0.25% 97.92 97.96 97.67 97.96 97.72 41 16 025 19
Капитал1Р1 02.07.2024 18:48:20 86.59 +0.09 +0.10% 86.5 86.47 85.93 86.69 86.35 313 270 278 25
Карелия 19 02.07.2024 18:40:01 N/A 238.23 N/A N/A N/A N/A 0 0 0
КарМани 01 02.07.2024 18:50:02 99.06 +0.32 +0.32% 98.74 99.4 98.15 99.4 98.98 531 262 786 51
КарМани 02 02.07.2024 18:50:02 102.5 +0.28 +0.27% 102.22 102.94 102 103.28 102.5 390 279 832 34
КарМани2Р1 02.07.2024 18:50:02 100.15 −0.08 −0.08% 100.23 100.26 100.04 100.26 100.14 1 467 1 469 065 66
КВС БО-01 27.06.2024 14:03:45 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 24.05.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
Кеарли 1Р1 02.07.2024 18:50:02 100.08 −0.01 −0.01% 100.09 100.09 100.01 100.09 100.07 1 374 1 374 971 156
КировЗд1Р1 02.07.2024 18:48:32 94.44 +0.52 +0.55% 93.92 94.3 94.3 94.5 94.46 98 92 574 18
КировЗд1Р2 02.07.2024 18:50:00 94.35 0 0% 94.35 94.37 93.75 95 94.52 160 151 227 44
КировОбл01 02.07.2024 18:40:01 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 02.07.2024 18:48:51 92.78 −0.21 −0.23% 92.99 93 91.85 93 92.05 372 273 941 48
КЛВЗ 1Р01 02.07.2024 18:50:02 94.28 +0.62 +0.66% 93.66 95 93.97 95.46 94.82 246 233 261 34
КОРПСАН 01 02.07.2024 18:48:33 94.01 −0.25 −0.27% 94.26 94.41 93.67 95.34 94.27 182 171 564 52
Краснод 20 02.07.2024 18:50:00 93.8 +0.62 +0.67% 93.18 93.08 93.08 93.8 93.54 37 20 766 9
КраснодКр1 02.07.2024 18:50:00 99.38 −0.08 −0.08% 99.46 99.46 99.21 100 99.65 1 146 456 780 79
КраснодКр2 02.07.2024 18:48:19 95.96 +0.32 +0.33% 95.64 96.4 95.91 96.55 96.25 157 75 557 37
КраснодКр3 02.07.2024 18:48:18 88.59 0 0% 88.59 88.38 88.38 88.59 88.57 22 19 485 8
КрасЯрКр13 02.07.2024 18:50:00 98.5 +0.25 +0.25% 98.25 98.28 98.28 98.5 98.47 155 76 314 18
КрасЯрКр14 02.07.2024 18:48:40 97.66 +0.52 +0.54% 97.14 97.2 97.17 97.8 97.27 1 739 845 765 73
КрасЯрКр15 02.07.2024 18:50:00 95.05 −0.72 −0.75% 95.77 98.58 95.05 98.58 96.11 35 6 728 15
КрасЯрКр16 02.07.2024 18:50:00 98.49 −0.01 −0.01% 98.5 98.49 97.22 98.49 98.17 4 785 3
КрасЯрск13 02.07.2024 18:48:36 94.46 +0.73 +0.78% 93.73 93.8 93 94.49 93.48 240 112 174 51
КРАУС Б1P1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 02.07.2024 18:50:02 92.96 −0.33 −0.35% 93.29 92.97 92.41 92.97 92.91 51 35 537 10
Кузина1P02 02.07.2024 18:50:01 79.89 −4.11 −4.89% 84 82.7 77.06 83.99 79.86 312 249 165 91
Курск35001 02.07.2024 18:50:00 95.65 +0.7 +0.74% 94.95 95.21 94.86 95.71 95.5 596 170 757 79
КЧР 2017 02.07.2024 18:45:51 97.09 +0.04 +0.04% 97.05 97 97 97.54 97.16 337 81 858 24
Кыргыз. 01 02.07.2024 18:50:00 95 +14.999 +18.75% 80.001 80.0011 80.0011 95 86.2126 33 2 876 5
Кыргыз. 02 02.07.2024 18:50:00 96.05 −0.65 −0.67% 96.7 96.7 95.75 96.86 96.08 4 454 427 924 278
ЛаймЗайм01 02.07.2024 18:48:27 98.5 +0.07 +0.07% 98.43 98.42 98.36 98.6 98.51 1 011 497 945 40
ЛаймЗайм02 02.07.2024 18:50:02 99.83 +0.08 +0.08% 99.75 99.96 99.69 99.96 99.77 769 537 078 56
ЛаймЗайм03 02.07.2024 18:50:02 93.77 −0.01 −0.01% 93.78 93.01 92.1 94 93.69 419 314 032 98
ЛаймЗайм04 02.07.2024 18:50:02 94.46 +0.16 +0.17% 94.3 94.32 94.11 94.46 94.26 517 438 608 79
ЛайфСтр П2 02.07.2024 18:48:21 84.3 +0.6 +0.72% 83.7 83.01 83 84.3 83.74 405 339 137 68
ЛевенгукБ1 02.07.2024 18:48:17 88.5 +0.4 +0.45% 88.1 63 62.43 90.91 81.85 84 68 752 21
ЛЕГЕНДА1P4 02.07.2024 18:46:42 97.3 −0.37 −0.38% 97.67 97.8 97.08 97.8 97.29 4 120 4 008 528 206
ЛЕГЕНДА2P1 02.07.2024 18:50:01 101.84 −0.61 −0.60% 102.45 102.44 101.84 102.45 102.34 199 203 664 19
ЛЕГЕНДА2P3 02.07.2024 18:50:02 101.49 0 0% 101.49 101.48 101.47 101.5 101.5 5 847 5 934 643 106
ЛипецкОб10 02.07.2024 18:48:31 94.5 +0.23 +0.24% 94.27 94 94 94.58 94.34 40 11 321 15
ЛипецкОб11 02.07.2024 18:50:00 N/A 98.68 N/A N/A N/A N/A 0 0 0
ЛипецкОб12 02.07.2024 18:50:00 93.38 −2.05 −2.15% 95.43 95.45 93.38 96.4 95.01 54 20 522 18
ЛКМБ-РТ1P1 02.07.2024 18:40:02 N/A 101 N/A N/A N/A N/A 0 0 0
ЛКЭвол1Р01 02.07.2024 18:48:06 97.99 +0.1 +0.10% 97.89 97.54 97.53 98.07 98.03 155 126 626 15
Локосерв 1 17.06.2024 14:46:39 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 02.07.2024 18:50:00 98.09 +0.09 +0.09% 98 98.17 97.85 98.3 97.99 6 359 2 492 403 187
ЛСР БО 1Р5 02.07.2024 18:45:28 97.48 +0.08 +0.08% 97.4 97.44 97.44 97.56 97.46 2 322 905 207 75
ЛСР БО 1Р6 02.07.2024 18:50:00 89 0 0% 89 89.1 88.88 89.5 89.14 3 895 2 777 725 93
ЛСР БО 1Р7 02.07.2024 18:48:26 88 +0.32 +0.36% 87.68 87.74 87.73 88.47 88.19 11 273 9 941 306 115
ЛСР БО 1Р8 02.07.2024 18:50:01 91.14 +0.54 +0.60% 90.6 91.12 90.6 91.14 91 1 703 1 549 763 201
ЛСР БО 1Р9 02.07.2024 18:50:02 97.22 −0.15 −0.15% 97.37 97.54 96.1 97.55 96.95 910 882 232 142
ЛТрейд 1P2 02.07.2024 18:50:00 99.21 −0.05 −0.05% 99.26 99.3 98.96 99.35 99.08 432 107 135 60
ЛТрейд 1P3 02.07.2024 18:48:55 87 +0.3 +0.35% 86.7 87.02 86.74 87.02 86.92 504 438 084 61
ЛТрейд 1P4 02.07.2024 18:48:34 94.24 −1.32 −1.38% 95.56 95.68 92.05 95.68 93.61 498 466 169 90
ЛТрейд 1P5 02.07.2024 18:50:01 98.77 +0.19 +0.19% 98.58 99.82 98.6 99.82 98.96 103 101 932 29
ЛТрейд 1P6 02.07.2024 18:50:01 86.48 +0.08 +0.09% 86.4 86.4 85.26 86.48 86.01 163 140 189 60
ЛТрейд 1P7 02.07.2024 18:48:55 87.29 −0.18 −0.21% 87.47 87.59 85.77 87.59 87.01 103 89 618 44
ЛТрейд 1P8 02.07.2024 18:50:01 85.86 +0.41 +0.48% 85.45 85.42 85.03 86.01 85.42 184 157 179 54
ЛТрейд 1P9 02.07.2024 18:50:01 85.88 −0.1 −0.12% 85.98 85.98 85.38 86.19 85.8 592 507 924 93
ЛТрейд1P10 02.07.2024 18:48:37 92.85 +0.29 +0.31% 92.56 92.56 92.53 92.98 92.75 699 648 316 135
ЛТрейд1P11 02.07.2024 18:50:02 96.1 +0.74 +0.78% 95.36 95.36 95.36 96.15 96.06 851 817 428 133
ЛУКОЙЛ 26 02.07.2024 23:50:01 96.0252 −1.1676 −1.20% 97.1928 95.9997 95.6503 96.3005 95.9248 20 1 674 794 11
ЛУКОЙЛ 27 02.07.2024 23:50:01 92.2999 +0.2999 +0.33% 92 91.7555 90.5028 92.2999 91.6163 6 479 871 5
ЛУКОЙЛ 30 02.07.2024 23:50:01 92.995 +6.195 +7.14% 86.8 85.2262 85.2262 92.995 89.8096 78 6 115 302 18
ЛУКОЙЛ 31 02.07.2024 23:50:01 85.8447 −1.0506 −1.21% 86.8953 85.8414 85.8414 85.8447 85.8431 2 149 877 2
Магнит4P01 02.07.2024 18:50:01 92.3 +0.42 +0.46% 91.88 92.69 91.89 92.69 92.38 696 642 971 80
Магнит4P03 02.07.2024 18:50:01 89.7 +0.24 +0.27% 89.46 89.36 89.27 89.82 89.56 58 51 943 28
МаниКап1Р1 02.07.2024 18:50:02 91.15 +0.17 +0.19% 90.98 90.52 90.17 91.35 90.91 352 320 007 66
МаниКап1Р2 02.07.2024 18:50:02 92.13 −0.32 −0.35% 92.45 91.9 91.9 92.49 92.34 161 148 669 47
МаниКап1Р3 02.07.2024 18:50:02 94.37 +0.64 +0.68% 93.73 93.73 93.5 94.48 94.09 1 298 1 221 256 195
МаниМен 03 02.07.2024 18:50:02 98.45 +0.1 +0.10% 98.35 98.65 98.31 98.71 98.67 1 320 1 302 471 53
Маныч01 02.07.2024 18:48:15 96.39 +0.48 +0.50% 95.91 96.25 96 96.8 96.33 461 444 061 100
Маныч02 02.07.2024 18:48:17 90.15 +0.43 +0.48% 89.72 90.87 90.15 90.87 90.51 147 133 049 18
МаэстроБ1 23.05.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 02.07.2024 18:48:34 N/A 94.95 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 02.07.2024 18:50:00 97.59 −0.2 −0.20% 97.79 97.78 97.57 97.98 97.69 69 67 405 38
МБЭС 2P-01 02.07.2024 18:50:01 88.44 0 0% 88.44 87.89 87.5 88.45 87.6 225 197 089 16
МБЭС 2P-02 02.07.2024 18:50:01 101.44 −0.06 −0.06% 101.5 101.93 101.4 101.93 101.42 2 513 2 548 708 61
МБЭС 2P-03 02.07.2024 18:50:02 99.89 0 0% 99.89 99.9 99.86 99.9 99.9 7 552 7 544 168 152
МВ ФИН 1Р2 02.07.2024 18:48:22 98.88 +0.09 +0.09% 98.79 98.78 98.77 98.9 98.84 7 952 7 859 446 368
МВ ФИН 1Р3 02.07.2024 18:50:01 91.87 +0.05 +0.05% 91.82 91.62 91.41 91.99 91.81 4 840 4 443 391 465
МВ ФИН 1Р4 02.07.2024 18:50:01 91.89 +0.43 +0.47% 91.46 91.77 91.13 92 91.88 16 288 14 964 936 514
МгдОбл2022 02.07.2024 18:48:36 89.35 −0.74 −0.82% 90.09 90.09 89.35 90.31 89.87 117 105 146 56
МгдОбл2023 02.07.2024 18:50:01 95.45 −0.04 −0.04% 95.49 95.84 95.23 95.87 95.35 425 405 229 70
МГКЛ 1P1 02.07.2024 18:50:01 118.35 +0.36 +0.31% 117.99 118.28 116.96 118.96 118.46 146 172 953 30
МГКЛ 1P2 02.07.2024 18:50:01 N/A 100.4 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 02.07.2024 18:48:41 96.63 +0.63 +0.66% 96 94.87 94.87 96.63 96.07 63 60 523 21
МГКЛ 1P4 02.07.2024 18:50:01 92.69 −0.09 −0.10% 92.78 92.88 92.37 92.92 92.81 80 74 247 25
МГКЛ 1P5 02.07.2024 18:48:26 100.02 +0.04 +0.04% 99.98 99.99 99.95 100.39 100.07 4 342 4 344 963 211
МГор73-об 02.07.2024 18:48:32 87.22 −0.94 −1.07% 88.16 87.2 85.85 87.77 86.83 96 83 353 39
МГор74-об 02.07.2024 18:48:17 75.68 +0.19 +0.25% 75.49 75.49 75.22 75.68 75.46 1 203 907 736 116
МДС кл.А1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 02.07.2024 18:40:01 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 02.07.2024 18:50:02 99.19 +0.09 +0.09% 99.1 99.02 98.68 99.25 99.03 786 778 391 105
Мегафон2P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 02.07.2024 18:50:01 94.99 −0.01 −0.01% 95 95 94.2 95.19 94.95 58 55 073 22
Мегафон2P4 02.07.2024 18:50:02 99.9 −0.19 −0.19% 100.09 100.13 99.9 100.13 99.91 63 304 63 245 266 38
Мегафон2P5 02.07.2024 18:50:02 99.9 −0.23 −0.23% 100.13 100.17 99.9 100.18 99.93 14 034 14 023 670 16
Медси 1P01 02.07.2024 18:48:42 95.01 +0.11 +0.12% 94.9 94.99 94.94 95.77 95.07 388 368 875 22
Медси 1P02 02.07.2024 18:50:01 88.09 +0.03 +0.03% 88.06 88.1 88.06 88.4 88.16 706 622 444 73
Медси 1P03 02.07.2024 18:50:01 91.1 +0.22 +0.24% 90.88 91.19 90.36 91.19 90.92 530 481 856 41
МежИнБ01P1 02.07.2024 18:50:00 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 02.07.2024 18:40:01 N/A 93 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 02.07.2024 18:40:01 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 02.07.2024 18:50:00 N/A 75.05 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 02.07.2024 23:50:01 86.1988 +0.6988 +0.82% 85.5 85.1 84.9657 86.2 85.4897 74 5 522 625 27
МЕТАЛИН1P1 02.07.2024 18:48:37 98.75 −1.4066 −1.40% 100.1566 98.5001 98.5 98.75 98.6147 104 1 209 172 6
МЕТАЛИН1P2 02.07.2024 18:48:36 91.1023 −3.8956 −4.10% 94.9979 93.75 91.1023 93.75 90.9032 5 55 009 3
МЕТАЛИН1P3 02.07.2024 18:48:32 95 −6.4999 −6.40% 101.4999 95.05 95 95.05 95.1993 14 156 977 4
МЕТАЛИН1P4 02.07.2024 18:50:01 100.44 +0.15 +0.15% 100.29 100.44 100.44 100.44 100.44 1 1 004 1
МЕТАЛИН1P5 02.07.2024 18:48:52 N/A 97.7728 N/A N/A N/A 97.8974 0 0 0
МЕТАЛИН1P6 02.07.2024 18:48:44 100.15 −0.11 −0.11% 100.26 100.34 100.1 100.34 100.19 1 418 1 420 755 36
МЕТАЛИНБ03 02.07.2024 18:50:00 93 0 0% 93 91.97 91.97 93 92.74 8 7 419 5
МЕТАЛИНБ04 02.07.2024 18:48:44 85.81 +0.21 +0.25% 85.6 85.69 85.69 85.9 85.81 6 5 148 3
МЕТАЛИНБ09 23.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 02.07.2024 18:50:00 N/A 91.24 N/A N/A N/A N/A 0 0 0
МигКр 02 02.07.2024 18:50:02 94.59 −0.06 −0.06% 94.65 94.95 93.7 94.95 94.37 103 97 204 20
МигКр 03 02.07.2024 18:50:02 98.92 −0.04 −0.04% 98.96 98.55 98.54 99.03 98.89 568 561 703 85
МигКр 04 02.07.2024 18:48:15 99.98 −0.02 −0.02% 100 100.57 99.95 100.57 100.05 991 991 492 121
МИКРАН БО1 02.07.2024 18:48:41 90.21 +0.1 +0.11% 90.11 90.36 90.21 91.29 90.76 153 138 868 13
МиратФ1Р1 02.07.2024 18:48:23 99.24 +0.18 +0.18% 99.06 99.06 98.84 99.24 99.13 313 310 292 42
МКБ 1P3 02.07.2024 18:50:00 99.57 +0.03 +0.03% 99.54 99.52 99.51 99.73 99.58 1 686 1 678 895 69
МКБ 1P4 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО2027 02.07.2024 18:50:02 90.005 +0.205 +0.23% 89.8 94.5048 90.0008 94.8 92.9908 12 974 140 7
МКБ ЗО25-1 01.07.2024 12:39:33 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО25-2 02.07.2024 18:50:02 98.0001 −0.1099 −0.11% 98.11 98.5 98.0001 98.5 98.1001 5 428 193 3
МКБ ЗО26-1 02.07.2024 18:48:38 92.6 +0.5899 +0.64% 92.0101 92.3999 92.3999 93 92.6981 54 4 703 266 10
МКБ ЗО26-2 02.07.2024 23:50:01 91.7035 −0.6966 −0.75% 92.4001 91.0004 91.0004 92.9999 91.8853 9 721 920 8
МКЛизинг1 02.07.2024 18:50:01 95.4 +0.84 +0.89% 94.56 94.91 94.43 95.4 94.93 587 557 239 107
МЛФТ БО-01 02.07.2024 18:48:09 98.39 +0.27 +0.28% 98.12 98.12 97.84 98.48 98.12 243 226 500 69
МЛФТ БО-02 02.07.2024 18:48:31 97.63 −0.1 −0.10% 97.73 96.63 96.3 97.96 97.55 334 325 804 87
ММЦБ П01-1 02.07.2024 18:48:18 95.38 +0.09 +0.09% 95.29 94.21 89.25 95.38 93.6 12 11 232 12
ММЦБ П01-2 02.07.2024 18:48:55 93 +1.22 +1.33% 91.78 91.96 91.5 93 91.92 131 120 410 31
МосКред 15 02.07.2024 18:40:01 89.01 +3.52 +4.12% 85.49 89 89 89.01 89.01 2 1 780 2
МОСМСП2 03 02.07.2024 18:50:01 108.37 +0.04 +0.04% 108.33 98.1 98.1 108.37 99.81 12 6 434 4
МОСМСП6 02 02.07.2024 18:50:01 N/A 100.26 N/A N/A N/A N/A 0 0 0
МосОб34013 02.07.2024 18:50:00 96.3 +0.5 +0.52% 95.8 96.25 96.23 96.45 96.45 2 162 834 069 37
МосОб34014 02.07.2024 18:48:30 94.48 +0.36 +0.38% 94.12 94.11 94.02 94.49 94.26 92 60 705 32
МосОб35015 02.07.2024 18:50:00 88 0 0% 88 88.29 87.82 88.3 88.01 2 130 1 312 214 23
МосОб35016 02.07.2024 18:50:00 86.14 −0.31 −0.36% 86.45 85.34 85.34 86.65 85.84 51 21 889 24
МосОбл2019 02.07.2024 18:50:00 97.95 +0.15 +0.15% 97.8 98.57 97.41 98.58 97.96 1 450 355 113 56
МОСТРЕСТ 7 02.07.2024 18:50:00 70 +0.08 +0.11% 69.92 69.92 69.92 70 69.99 49 34 295 8
МОСТРЕСТ 8 02.07.2024 18:48:24 N/A 69.4 N/A N/A N/A N/A 0 0 0
МоторТ1Р03 02.07.2024 18:50:01 90.19 +1.2 +1.35% 88.99 89.58 89.02 90.19 89.76 82 73 605 24
МоторТ1Р04 02.07.2024 18:48:32 94.36 +0.45 +0.48% 93.91 93.97 93.14 94.37 93.95 356 334 466 79
МоторТ1Р05 02.07.2024 18:48:40 100.22 −0.13 −0.13% 100.35 100.03 100.01 100.39 100.1 239 239 237 29
МОЭК БО1P1 02.07.2024 18:48:21 94.16 −2.82 −2.91% 96.98 94.17 94.16 94.17 94.17 5 4 708 4
МОЭК БО1P2 02.07.2024 18:48:46 93.98 −1.98 −2.06% 95.96 94.74 93.98 94.74 94.23 28 26 383 13
МОЭК БО1P3 02.07.2024 18:50:00 96.9 0 0% 96.9 97.5 96.89 97.5 97.01 1 889 1 832 591 60
МОЭК БО1P4 02.07.2024 18:48:04 94.34 −0.01 −0.01% 94.35 94.35 94.34 97.21 95.14 18 17 126 9
МОЭК БО1P5 02.07.2024 18:48:29 91.3 +3.11 +3.53% 88.19 88.19 88.14 91.3 89.51 7 6 266 7
МСБЛиз2P05 02.07.2024 18:50:01 95.49 +1.13 +1.20% 94.36 95.36 95.12 95.82 95.41 75 53 666 35
МСБЛиз2P06 02.07.2024 18:50:01 99.87 +0.04 +0.04% 99.83 99.85 99.5 99.97 99.88 800 88 727 107
МСБЛиз3P01 02.07.2024 18:50:01 95.24 +0.52 +0.55% 94.72 95.13 94.42 95.41 94.94 170 161 401 25
МСБЛиз3P02 02.07.2024 18:50:01 97.43 +0.07 +0.07% 97.36 97.39 96.97 97.43 97.23 408 396 703 67
МСБЛиз3P03 02.07.2024 18:50:02 97.5 −0.25 −0.26% 97.75 97.7 97.41 97.72 97.62 483 471 520 75
МСПБанк1P1 01.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
МСПБанкС01 02.07.2024 18:48:37 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 02.07.2024 18:50:00 94.3 +0.33 +0.35% 93.97 94.17 93.98 94.3 94.14 4 903 4 615 803 164
МТС 1P-09 02.07.2024 18:50:00 98.04 +0.23 +0.24% 97.81 97.95 97.9 98.11 98.09 9 268 9 090 684 53
МТС 1P-10 02.07.2024 18:50:00 92.3 +0.29 +0.32% 92.01 92.12 92 92.3 92.07 8 516 7 855 023 104
МТС 1P-11 17.06.2024 18:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 02.07.2024 18:48:46 79.87 +0.19 +0.24% 79.68 78.37 78.37 80 79.77 2 021 1 612 144 87
МТС 1P-15 02.07.2024 18:48:39 83.14 +0.03 +0.04% 83.11 83.26 83.14 83.26 83.2 2 1 664 2
МТС 1P-16 30.05.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 25.06.2024 18:48:32 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 02.07.2024 18:50:01 92.6 −0.01 −0.01% 92.61 92.61 92.17 92.75 92.55 604 559 001 98
МТС 1P-21 02.07.2024 18:50:01 89.96 +0.26 +0.29% 89.7 90.28 89.72 90.28 89.92 76 68 340 32
МТС 1P-22 02.07.2024 18:50:01 99.5 +0.05 +0.05% 99.45 99.87 99.36 99.88 99.47 1 618 1 609 462 57
МТС 1P-23 02.07.2024 18:50:01 96.47 −0.09 −0.09% 96.56 96.5 95.72 96.74 96.35 1 925 1 854 734 173
МТС 1P-24 02.07.2024 18:50:01 95.06 +0.26 +0.27% 94.8 94.88 94.8 95.07 94.82 16 650 15 787 295 85
МТС 1P-25 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 02.07.2024 18:50:01 99.56 0 0% 99.56 99.44 99.37 99.67 99.57 18 894 18 812 098 103
МТС 2P-02 02.07.2024 18:50:01 99.41 −0.13 −0.13% 99.54 99.56 99.37 99.57 99.51 748 744 318 78
МТС 2P-04 02.07.2024 18:50:02 100 0 0% 100 100 99.98 100 100 1 735 1 734 997 22
МТС 2P-05 02.07.2024 18:50:02 99.79 −0.01 −0.01% 99.8 99.8 99.7 99.87 99.64 56 153 56 041 448 160
МТС БО-02 02.07.2024 18:50:00 N/A 87.09 N/A N/A N/A N/A 0 0 0
МТС-Банк02 02.07.2024 18:48:20 92.14 −0.16 −0.17% 92.3 92.29 92.11 92.3 92.23 882 813 486 79
МТС-Банк03 02.07.2024 18:50:01 101.01 −0.07 −0.07% 101.08 101.23 100.9 101.34 101.08 10 805 10 922 221 87
МФ МарЭл17 02.07.2024 18:48:38 99.13 −0.11 −0.11% 99.24 99.18 99.08 99.49 99.25 362 89 818 33
МФК ЦФПО02 02.07.2024 18:48:26 99.49 +0.1 +0.10% 99.39 99.35 99.33 99.74 99.59 405 403 337 31
МФКузбас17 02.07.2024 18:50:00 98.4 +0.01 +0.01% 98.39 98.39 98.39 98.4 98.4 296 72 815 11
МэйлБ1Р1 02.07.2024 18:50:01 82.55 +0.17 +0.21% 82.38 82.39 82 82.67 82.35 278 228 945 77
МэйлЗО25 02.07.2024 23:50:01 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 02.07.2024 18:48:22 97.41 −0.12 −0.12% 97.53 97.76 97.35 97.76 97.54 403 39 309 90
НафттрнБО2 02.07.2024 18:48:47 99.98 +0.06 +0.06% 99.92 99.45 99.34 100.3 99.84 67 133 523 22
НафттрнБО3 02.07.2024 18:50:02 88.85 −0.02 −0.02% 88.87 89.58 88.15 90 88.89 1 801 1 600 901 143
НафттрнБО4 02.07.2024 18:50:02 101.35 +0.25 +0.25% 101.1 100.74 100.74 101.69 101.13 190 192 153 37
НафттрнБО5 02.07.2024 18:50:02 100 +0.29 +0.29% 99.71 99.77 99.11 100 99.76 1 285 1 281 855 180
Неолизинг1 02.07.2024 18:50:01 96.68 −0.58 −0.60% 97.26 97.42 96.01 97.43 96.67 16 15 467 7
НЗРМ БО-01 02.07.2024 18:50:01 99.81 −0.05 −0.05% 99.86 99.96 99.64 99.96 99.94 71 70 958 13
НижгорОб14 02.07.2024 18:50:00 94.62 −1.35 −1.41% 95.97 94.58 94.03 94.66 94.34 33 12 453 14
НижгорОб15 02.07.2024 18:48:31 89.78 +0.06 +0.07% 89.72 89.5 89.34 90.17 89.79 125 112 238 26
НижгорОб16 02.07.2024 18:48:28 88.48 −0.42 −0.47% 88.9 88.9 88.28 88.9 88.75 33 29 286 16
Нижегород1 02.07.2024 18:50:02 99.9 −0.17 −0.17% 100.07 100.07 99.6 100.07 99.7 106 105 684 16
НИКА 1Р01 02.07.2024 18:50:01 95.5 +0.2 +0.21% 95.3 95.6 95.11 95.6 95.51 165 113 465 31
НИКА 1Р02 02.07.2024 18:48:27 88.92 −0.08 −0.09% 89 89.4 88.5 89.4 88.73 370 328 285 78
НИКА 1Р03 02.07.2024 18:50:02 90.79 −0.36 −0.39% 91.15 91.2 90.75 91.83 91.37 763 697 142 99
НКК 11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 23.05.2024 18:48:24 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 02.07.2024 18:50:00 91.78 −0.04 −0.04% 91.82 91.72 90.94 91.85 91.47 273 249 723 42
НКНХ 1Р-02 02.07.2024 18:48:21 88.1 +2.19 +2.55% 85.91 84.29 84.24 88.1 87.53 132 115 543 11
НЛМКЗО26-Д 02.07.2024 23:50:01 97 +0.65 +0.67% 96.35 97 97 97 97 5 423 391 2
НоваБевБП2 02.07.2024 18:50:00 100 +0.01 +0.01% 99.99 99.92 99.77 100.03 99.96 1 586 792 692 81
НоваБевБП3 02.07.2024 18:50:00 96.36 +0.01 +0.01% 96.35 96.57 96.16 96.59 96.37 626 301 631 56
НоваБевБП4 02.07.2024 18:48:16 90.86 +0.69 +0.77% 90.17 90.07 89.85 91.3 90.59 1 682 1 523 699 166
НоваБевБП5 02.07.2024 18:50:01 86.11 +0.07 +0.08% 86.04 86.15 85.6 86.15 86.11 2 961 2 549 595 263
НоваБевБП6 02.07.2024 18:50:02 99.26 −0.01 −0.01% 99.27 98.91 98.21 99.28 99.19 686 680 455 91
НОВАТЭК1Р1 02.07.2024 18:50:01 89.76 +0.07 +0.08% 89.69 90.25 89.7 90.27 89.86 669 601 137 126
НОВАТЭК1Р2 02.07.2024 18:45:08 97.4399 −1.4545 −1.47% 98.8944 98.892 97 98.892 97.4424 18 151 154 223 052 803
Новосиб 20 02.07.2024 18:50:00 97.54 +0.49 +0.50% 97.05 98.27 96.79 98.39 97.83 170 58 211 24
Новосиб 21 02.07.2024 18:50:00 92.49 +0.02 +0.02% 92.47 92.87 92.34 92.89 92.48 195 144 267 37
Новосиб 22 02.07.2024 18:50:01 87.55 +0.02 +0.02% 87.53 84.37 84.37 87.55 86.32 3 2 590 3
Новосиб 23 02.07.2024 18:50:01 91.97 −0.02 −0.02% 91.99 92.63 91.76 92.63 92.02 322 296 309 41
Новосиб10 02.07.2024 18:50:00 88.25 0 0% 88.25 88.25 88.13 88.25 88.25 1 423 690 688 15
Новотр 1Р1 02.07.2024 18:48:12 97.68 +0.18 +0.18% 97.5 97.71 97.41 97.9 97.49 7 149 1 742 374 156
Новотр 1Р2 02.07.2024 18:50:00 92.57 −0.4 −0.43% 92.97 92.97 92 93.09 92.24 1 247 1 150 243 88
Новотр 1Р3 02.07.2024 18:48:05 87.43 +0.01 +0.01% 87.42 87.86 87.13 87.87 87.55 1 045 914 897 123
Новотр 1Р4 02.07.2024 18:45:55 91.54 +0.04 +0.04% 91.5 93.3 91.34 93.3 91.74 2 259 2 072 450 239
Новотр 1Р5 02.07.2024 18:50:02 91.9 −0.1 −0.11% 92 92.24 91.8 92.27 91.91 13 125 12 062 692 159
Новсиб 8об 02.07.2024 18:50:00 94.49 +1.48 +1.59% 93.01 94.28 94.28 94.49 94.33 8 2 264 3
Новсиб 9об 02.07.2024 18:40:01 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 02.07.2024 18:48:36 92.29 −0.01 −0.01% 92.3 92.26 92.01 92.35 92.29 526 485 420 80
НовТехнБ2 02.07.2024 18:50:01 87.4 −0.1 −0.11% 87.5 87.46 87 87.8 87.4 2 175 1 901 032 305
НовТехнБ3 02.07.2024 18:50:02 95.79 +0.38 +0.40% 95.41 95.67 95.51 95.8 95.72 1 299 1 243 456 103
НорНик БО9 02.07.2024 18:48:11 100.43 −0.17 −0.17% 100.6 100.64 100.3 100.64 100.53 56 923 57 224 866 98
НорНикБ1P1 02.07.2024 18:45:08 98.03 +0.08 +0.08% 97.95 97.82 97.81 98.11 97.98 1 216 1 191 421 115
НорНикБ1P2 02.07.2024 18:48:47 91.99 −0.16 −0.17% 92.15 92 91.45 92.26 92.02 1 185 1 090 421 155
НорНикБ1P5 02.07.2024 18:40:02 N/A 104.4537 N/A N/A N/A 99.9852 0 0 0
НорНикБ1P7 02.07.2024 18:50:02 100.43 −0.12 −0.12% 100.55 100.64 100.36 100.64 100.43 735 137 738 267 284 834
НорНикЗ25Д 02.07.2024 23:50:01 93.0501 −2.2241 −2.33% 95.2742 95.2058 93.0501 96.8856 95.1626 12 996 891 9
НорНикЗ26Д 02.07.2024 23:50:01 91.0558 −1.9442 −2.09% 93 91.093 91.0558 91.093 91.0744 3 238 516 3
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 02.07.2024 18:48:13 99.75 +0.2 +0.20% 99.55 99.75 99.75 99.75 99.75 1 9 975 1
ОГК-2 2Р01 02.07.2024 18:48:37 91.67 −1 −1.08% 92.67 91.8 91.23 92.15 91.81 41 37 644 17
ОДК 01 02.07.2024 18:48:13 91.27 −0.45 −0.49% 91.72 90.8 90.43 91.58 90.5 145 131 218 23
Озон 1Р01 02.07.2024 18:48:11 97.67 −1.22 −1.23% 98.89 98.89 96.78 98.89 98.36 47 46 230 18
Озон 1Р02 02.07.2024 18:50:01 94.58 −0.38 −0.40% 94.96 94.95 94.58 95 94.92 165 156 624 33
ОйлРесур01 02.07.2024 18:50:02 100.54 +0.04 +0.04% 100.5 100.59 100.5 100.9 100.69 10 876 10 951 314 463
ОйлРесур02 02.07.2024 18:48:24 92.64 +0.11 +0.12% 92.53 92.54 91.56 92.85 92.6 660 611 160 51
ОйлРесур03 02.07.2024 18:48:17 92.54 +0.04 +0.04% 92.5 92.97 92.01 93 92.81 653 606 067 68
О'КЕЙ Б1Р2 02.07.2024 18:50:00 93.15 +0.65 +0.70% 92.5 92.69 92.27 93.15 92.88 432 401 254 51
О'КЕЙ Б1Р3 02.07.2024 18:50:00 97.58 +0.09 +0.09% 97.49 97.78 97.22 97.78 97.54 2 840 692 540 215
О'КЕЙ Б1Р4 02.07.2024 18:48:51 75.62 +0.53 +0.71% 75.09 75.67 74.23 75.67 75.22 8 6 017 8
О'КЕЙ Б1Р5 02.07.2024 18:50:01 86.32 +0.18 +0.21% 86.14 85.81 85.8 86.49 86.16 7 828 6 744 950 596
О'КЕЙ Б1Р6 02.07.2024 18:50:02 93.81 −0.07 −0.07% 93.88 93.84 93.52 93.85 93.81 3 756 3 523 573 163
О'КЕЙ Ф1Р1 02.07.2024 18:50:01 86.35 +0.36 +0.42% 85.99 86.18 85.73 86.8 86.12 4 781 4 117 562 340
ОмскОб20 02.07.2024 18:48:26 91.93 +0.05 +0.05% 91.88 91.44 91.44 91.93 91.85 34 31 230 15
Оренб35003 02.07.2024 18:50:00 99.25 +0.08 +0.08% 99.17 99.23 99.01 99.32 99.24 525 208 395 30
Оренб35004 02.07.2024 18:50:00 86.18 +0.25 +0.29% 85.93 86.71 85.74 87 86.62 179 155 047 36
ОткрБФКСО3 02.07.2024 18:50:00 56.99 −0.01 −0.02% 57 57 56.99 57 57 31 17 669 8
ОткрБФКСО5 02.07.2024 18:48:27 32.5 +1.47 +4.74% 31.03 32.51 31.21 37.5 35.57 267 94 976 12
ОткрБФКСО6 02.07.2024 18:50:01 50.58 +2.47 +5.13% 48.11 47.86 42 51.66 44.72 78 34 884 19
ОткрФКББ02 02.07.2024 18:50:00 N/A 80.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 02.07.2024 18:48:24 N/A 84.85 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 02.07.2024 18:48:25 77.26 −0.38 −0.49% 77.64 77.54 77.26 77.54 77.52 14 10 853 3
ОткрФКБП08 02.07.2024 18:40:02 N/A 75.82 N/A N/A N/A N/A 0 0 0
ОткрФКБП09 02.07.2024 18:48:53 98.39 +0.38 +0.39% 98.01 98.02 98 98.45 98.19 554 543 977 24
ОткрФКБП6 02.07.2024 18:48:02 90 −0.43 −0.48% 90.43 88.25 88.25 90 89.39 52 46 480 11
ОткрФКИО13 02.07.2024 18:50:01 95.05 +0.24 +0.25% 94.81 73.72 73 95.05 85.18 810 689 965 7
ОткрФКИОП2 02.07.2024 18:40:02 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 02.07.2024 18:50:01 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 02.07.2024 23:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 02.07.2024 23:50:02 84.55 −0.046 −0.05% 84.596 84.6 84.2 84.957 84.442 66 255 55 945 493 970
ОФЗ 26212 02.07.2024 23:50:02 78.101 +0.201 +0.26% 77.9 78.057 77.625 78.197 77.752 7 463 5 802 622 512
ОФЗ 26218 02.07.2024 23:50:02 72.374 +0.074 +0.10% 72.3 72.638 72.214 72.767 72.421 8 610 6 235 450 525
ОФЗ 26219 02.07.2024 23:50:02 85.568 −0.01 −0.01% 85.578 85.578 85.264 85.58 85.456 301 790 257 898 435 658
ОФЗ 26221 02.07.2024 23:50:02 66.102 −0.341 −0.51% 66.443 66.45 66 66.539 66.3 122 609 81 289 825 842
ОФЗ 26222 02.07.2024 23:50:02 97.772 +0.1 +0.10% 97.672 97.69 97.673 97.779 97.721 361 969 353 718 493 1 374
ОФЗ 26224 02.07.2024 23:50:02 72.509 +0.258 +0.36% 72.251 72.557 72.256 72.569 72.441 16 016 11 602 184 283
ОФЗ 26225 02.07.2024 23:50:02 62.274 −0.201 −0.32% 62.475 62.475 61.81 62.782 62.067 37 722 23 412 947 795
ОФЗ 26226 02.07.2024 23:50:02 85.61 −0.454 −0.53% 86.064 86.063 85.363 86.064 85.627 8 119 6 952 048 561
ОФЗ 26227 02.07.2024 23:50:02 99.714 +0.06 +0.06% 99.654 99.7 99.7 99.779 99.756 799 112 797 163 678 1 143
ОФЗ 26228 02.07.2024 23:50:02 72.04 −0.089 −0.12% 72.129 72.149 71.71 72.439 71.891 10 656 7 660 673 388
ОФЗ 26229 02.07.2024 23:50:02 89.744 −0.148 −0.16% 89.892 89.892 89.448 89.989 89.656 76 910 68 954 548 796
ОФЗ 26230 02.07.2024 23:50:02 58.64 −0.157 −0.27% 58.797 58.915 58.3 59.082 58.375 353 363 206 275 835 2 075
ОФЗ 26231 02.07.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 02.07.2024 23:50:02 76.763 +0.27 +0.35% 76.493 76.493 76.194 76.785 76.392 99 349 75 894 372 378
ОФЗ 26233 02.07.2024 23:50:02 54.139 +0.005 +0.01% 54.134 54.134 54.034 54.356 54.181 318 309 172 464 505 1 828
ОФЗ 26234 02.07.2024 23:50:02 89.469 +0.07 +0.08% 89.399 89.303 89.253 89.5 89.346 238 290 212 902 489 1 652
ОФЗ 26235 02.07.2024 23:50:02 62.923 −0.242 −0.38% 63.165 62.801 62.603 63.163 62.873 3 027 1 903 155 257
ОФЗ 26236 02.07.2024 23:50:02 72.951 +0.146 +0.20% 72.805 72.754 72.65 73.02 72.705 298 029 216 682 634 315
ОФЗ 26237 02.07.2024 23:50:02 71.92 −0.18 −0.25% 72.1 72.401 71.724 72.5 71.9 2 354 298 1 692 735 017 374
ОФЗ 26238 02.07.2024 23:50:02 53.587 −0.108 −0.20% 53.695 53.697 53.5 53.72 53.591 1 968 158 1 054 748 124 7 753
ОФЗ 26239 02.07.2024 23:50:02 65.949 +0.053 +0.08% 65.896 65.9 65.812 66.311 65.9 137 735 90 767 695 228
ОФЗ 26240 02.07.2024 23:50:02 56.3 +0.013 +0.02% 56.287 56.481 56.001 56.481 56.261 71 310 40 119 627 1 694
ОФЗ 26241 02.07.2024 23:50:02 75.208 +0.208 +0.28% 75 75 74.821 75.515 75.202 19 568 14 715 594 1 318
ОФЗ 26242 02.07.2024 23:50:02 78.393 +0.28 +0.36% 78.113 78.339 77.95 78.727 78.078 168 880 131 937 245 657
ОФЗ 26243 02.07.2024 23:50:02 70.494 −0.104 −0.15% 70.598 70.629 70.12 70.65 70.283 1 548 404 1 088 551 922 4 280
ОФЗ 26244 02.07.2024 23:50:02 82.27 −0.228 −0.28% 82.498 82.498 81.924 82.846 82.071 312 148 256 183 415 7 201
ОФЗ 26245 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ОФЗ 26246 02.07.2024 23:50:02 89.8 −0.189 −0.21% 89.989 89.899 89.501 89.899 89.615 4 690 4 202 939 393
ОФЗ 26247 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ОФЗ 26248 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ОФЗ 29006 02.07.2024 23:50:02 99.896 +0.096 +0.10% 99.8 99.905 99.756 99.905 99.826 9 300 9 283 815 219
ОФЗ 29007 02.07.2024 23:50:02 102.689 −0.284 −0.28% 102.973 102.973 102.689 103.039 102.884 3 259 3 352 974 71
ОФЗ 29008 02.07.2024 23:50:02 104.688 −0.012 −0.01% 104.7 104.678 104.224 104.7 104.487 633 661 401 91
ОФЗ 29009 02.07.2024 23:50:02 105.593 +0.14 +0.13% 105.453 105.845 105.276 105.845 105.422 3 178 3 350 322 195
ОФЗ 29010 02.07.2024 23:50:02 105.549 −0.101 −0.10% 105.65 105.65 105.031 105.65 105.305 18 550 19 534 167 300
ОФЗ 29013 02.07.2024 23:50:02 99.04 −0.068 −0.07% 99.108 99.095 99 99.239 99.043 482 477 386 55
ОФЗ 29014 02.07.2024 23:50:02 100.033 −0.06 −0.06% 100.093 100.024 100.001 100.094 100.03 463 670 463 809 303 1 181
ОФЗ 29015 02.07.2024 23:50:02 99.55 +0.044 +0.04% 99.506 99.508 99.328 99.576 99.449 1 560 1 551 402 86
ОФЗ 29016 02.07.2024 23:50:02 99.899 −0.023 −0.02% 99.922 99.956 99.822 99.956 99.868 221 224 220 931 595 186
ОФЗ 29017 02.07.2024 23:50:02 98.63 −0.18 −0.18% 98.81 98.748 98.441 98.805 98.65 232 228 867 37
ОФЗ 29018 02.07.2024 23:50:02 98.768 −0.175 −0.18% 98.943 98.652 98.415 98.905 98.641 511 504 056 59
ОФЗ 29019 02.07.2024 23:50:02 99.245 −0.185 −0.19% 99.43 99.283 99.05 99.458 99.11 300 473 297 798 552 52
ОФЗ 29020 02.07.2024 23:50:02 99.7 +0.007 +0.01% 99.693 99.531 99.498 99.739 99.63 2 574 2 564 488 112
ОФЗ 29021 02.07.2024 23:50:02 98.853 −0.098 −0.10% 98.951 98.979 98.769 99.199 98.944 3 205 3 171 144 32
ОФЗ 29022 02.07.2024 23:50:02 98.599 +0.026 +0.03% 98.573 98.549 98.385 98.6 98.514 124 122 157 25
ОФЗ 29023 02.07.2024 23:50:02 98.228 −0.05 −0.05% 98.278 98.25 97.831 98.25 98.086 297 291 316 59
ОФЗ 29024 02.07.2024 23:50:02 97.678 −0.12 −0.12% 97.798 97.775 97.5 97.798 97.65 48 927 47 777 364 169
ОФЗ 29025 02.07.2024 23:50:02 97.15 −0.307 −0.32% 97.457 97.458 96.993 97.6 97.131 18 356 17 829 301 578
ОФЗ 46011 02.07.2024 23:50:02 369.132 −0.039 −0.01% 369.171 379.91 369.132 528.717 402.347 18 36 211 9
ОФЗ 46012 02.07.2024 23:50:02 101.975 +1.734 +1.73% 100.241 101.965 100.254 102.499 101.405 45 43 351 25
ОФЗ 46020 02.07.2024 23:50:02 60.563 +0.155 +0.26% 60.408 60.41 59.701 60.748 60.386 1 188 717 381 154
ОФЗ 46023 02.07.2024 23:50:02 92.4 +0.012 +0.01% 92.388 92.615 91.92 92.798 92.419 3 245 599 800 351
ОФЗ 52002 02.07.2024 23:50:02 82.949 +0.096 +0.12% 82.853 82.255 82.251 83.001 82.463 21 429 26 513 940 169
ОФЗ 52003 02.07.2024 23:50:02 74.93 −0.273 −0.36% 75.203 75.202 74.321 75.202 74.363 117 575 119 273 285 131
ОФЗ 52004 02.07.2024 23:50:02 72.37 −1.219 −1.66% 73.589 72.507 71.897 72.522 72.129 3 594 3 324 639 70
ОФЗ 52005 02.07.2024 23:50:02 70.699 −0.531 −0.75% 71.23 72.993 69.9 72.993 70.6 4 833 3 754 102 146
ОхтаГрБП02 02.07.2024 18:50:01 98.72 +0.78 +0.80% 97.94 98.7 98.49 98.73 98.72 528 521 234 29
ОхтаГрБП03 02.07.2024 18:50:01 92.24 −0.06 −0.07% 92.3 92.28 90.03 92.28 91.03 556 506 102 53
ПАТРИОТ 01 02.07.2024 18:50:01 97.7 +0.44 +0.45% 97.26 97.25 97.25 97.77 97.57 167 162 950 23
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 02.07.2024 18:50:00 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 02.07.2024 18:50:00 N/A 25 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 02.07.2024 18:48:41 N/A 25.01 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 02.07.2024 18:50:00 N/A 10.37 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 02.07.2024 18:50:00 24.02 −1.34 −5.28% 25.36 24.02 24.01 24.69 24.15 5 1 208 4
ПЕРЕСВЕТБ3 02.07.2024 18:40:01 N/A 46 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 02.07.2024 18:50:01 95.59 −0.41 −0.43% 96 95.59 95.59 95.59 95.59 1 599 1
ПИК БО-П04 02.07.2024 18:50:00 105.99 0 0% 105.99 105.99 105.99 105.99 105.99 4 4 240 4
ПИК К 1P2 02.07.2024 18:50:00 96.18 −0.04 −0.04% 96.22 96.35 96.07 96.36 96.3 4 576 1 100 181 169
ПИК К 1P5 02.07.2024 18:48:24 93.9 −0.76 −0.80% 94.66 94.1575 93.5264 94.1575 93.8246 94 7 699 186 69
ПИМ БО-01 02.07.2024 18:50:02 98.79 −0.09 −0.09% 98.88 98.69 98.69 98.99 98.9 535 264 570 25
ПИМ БО-02 02.07.2024 18:50:02 88.32 −0.18 −0.20% 88.5 88.92 87.53 88.92 88.02 183 161 074 43
Пионер 1P5 02.07.2024 18:50:00 97.21 −0.09 −0.09% 97.3 97.48 97.11 97.48 97.17 1 357 448 342 105
Пионер 1P6 02.07.2024 18:48:27 92.6 +0.83 +0.90% 91.77 91.83 91.72 92.86 92.16 1 537 1 416 562 126
ПионЛизБП2 02.07.2024 18:50:00 106.23 −0.03 −0.03% 106.26 105.55 105.55 106.6 106.29 496 527 201 105
ПионЛизБП3 02.07.2024 18:50:00 104.77 −0.34 −0.32% 105.11 105.48 103.01 105.48 104.46 1 917 2 002 420 282
ПионЛизБП4 02.07.2024 18:50:00 100.19 −0.25 −0.25% 100.44 100.25 100.03 100.42 100.24 319 319 775 51
ПионЛизБР5 02.07.2024 18:50:01 103.35 +0.21 +0.20% 103.14 102.12 102.12 103.77 103.22 2 029 2 094 397 144
ПИР 1P1 02.07.2024 18:48:40 97.4 +0.62 +0.64% 96.78 96.79 96.6 97.45 96.9 868 841 110 215
ПИР 1P2 02.07.2024 18:50:02 98.47 +0.34 +0.35% 98.13 98.68 96.11 98.69 97.94 91 89 123 27
ПКБ 1Р-02 02.07.2024 18:50:01 95.34 +0.26 +0.27% 95.08 95.11 95.07 95.5 95.22 194 92 366 47
ПКБ 1Р-03 02.07.2024 18:48:12 95.92 −0.15 −0.16% 96.07 96.1 95.75 96.27 96.04 59 33 999 23
ПКБ 1Р-04 02.07.2024 18:48:29 93.97 −0.02 −0.02% 93.99 93.98 93.75 94 93.9 4 017 3 771 872 285
ПКБ 1Р-05 02.07.2024 18:50:02 99.91 −0.01 −0.01% 99.92 99.92 99.88 99.93 99.9 21 570 21 548 410 566
ПКТ 01 02.07.2024 18:48:25 86.35 +0.65 +0.76% 85.7 86.29 86.29 94.35 87.1 13 11 323 7
ПКТ 02 02.07.2024 18:50:00 76.43 +1.16 +1.54% 75.27 75.35 75.34 76.43 76.21 11 8 383 6
ПКТ 03 02.07.2024 18:48:57 83.78 +0.63 +0.76% 83.15 83.14 82.63 83.79 83.2 189 157 253 22
ПКТ 1P1 02.07.2024 18:48:30 98.35 +0.35 +0.36% 98 98.75 97.99 98.75 98.13 3 071 3 013 624 169
ПНППК 1P01 02.07.2024 18:50:00 N/A 95.87 N/A N/A N/A N/A 0 0 0
ПозТех-1Р2 02.07.2024 18:48:26 92.29 +0.11 +0.12% 92.18 92.21 92.09 92.97 92.34 310 286 245 67
Полюс Б1P1 02.07.2024 18:48:26 97.23 −0.11 −0.11% 97.34 97.17 97.17 97.4 97.36 1 470 1 431 221 136
Полюс Б1P2 02.07.2024 18:50:01 89.95 −2.9027 −3.13% 92.8527 92.8527 88.7533 92.9863 89.5694 776 8 205 053 113
Полюс Б1P3 02.07.2024 18:50:01 87.42 +0.48 +0.55% 86.94 87.77 86.5 87.77 87.15 656 571 681 124
Полюс Б1P4 02.07.2024 18:50:02 98.4498 −0.8 −0.81% 99.2498 99.1004 97.0593 99.23 98.4423 673 5 783 588 97
ПолюсЗО28Д 02.07.2024 18:48:45 85.2 −1.3 −1.50% 86.5 83.0003 83.0003 85.8 84.9447 339 25 138 331 18
ПочтаР1P10 02.07.2024 18:50:00 99.34 +0.16 +0.16% 99.18 99.21 99.19 99.34 99.2 49 930 49 530 646 15
ПочтаР2P01 02.07.2024 18:50:01 86.23 +0.43 +0.50% 85.8 85.53 84.99 86.25 86.23 25 439 21 935 070 69
ПочтаР2P02 02.07.2024 18:50:01 87.16 +0.17 +0.20% 86.99 86.54 86.54 87.59 87.14 82 71 454 19
ПочтаР2P03 02.07.2024 18:50:01 80.96 −0.24 −0.30% 81.2 80.17 78.22 81.16 80.43 157 126 272 29
ПочтаР2P04 02.07.2024 18:50:01 80.49 −0.01 −0.01% 80.5 80.6 79.2 82.91 80.49 23 561 18 963 168 182
ПочтаРБ1P2 02.07.2024 18:50:00 99.99 +0.45 +0.45% 99.54 99.98 99.9 99.99 99.94 18 17 988 7
ПочтаРБ1P3 02.07.2024 18:50:00 87.36 +0.41 +0.47% 86.95 88.84 86.96 88.84 87.43 16 13 989 7
ПочтаРБ1P4 02.07.2024 18:50:00 89.29 0 0% 89.29 89.29 89.29 89.29 89.29 2 1 786 1
ПочтаРБ1P5 02.07.2024 18:50:00 89.57 −0.42 −0.47% 89.99 87.31 87.3 90.14 89.12 45 40 105 15
ПочтаРБ1P6 02.07.2024 18:50:00 90.97 +0.49 +0.54% 90.48 90.11 90.1 90.97 90.2 17 15 335 4
ПочтаРБ1P7 02.07.2024 18:50:00 93 +0.84 +0.91% 92.16 93 93 93 93 201 186 930 2
ПочтаРБ1P8 02.07.2024 18:48:26 N/A 94.88 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 23.05.2024 18:40:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 02.07.2024 18:50:00 N/A 98.05 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 02.07.2024 18:48:19 N/A 99.05 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 02.07.2024 18:48:11 99 −0.99 −0.99% 99.99 99.79 98.95 99.79 98.97 41 40 580 5
ПравоурмБ1 02.07.2024 18:50:00 N/A 100.01 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 02.07.2024 18:50:01 N/A 93.44 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р2 02.07.2024 18:50:01 97.3 +0.01 +0.01% 97.29 97.3 96.78 97.49 97.26 607 501 804 99
Пркт1111Р1 02.07.2024 18:50:01 90 +0.11 +0.12% 89.89 89.99 89.92 90 89.94 67 60 259 6
ПР-Лиз 1P3 02.07.2024 18:48:15 97.43 +1.08 +1.12% 96.35 97.35 97.35 97.43 97.42 123 119 824 17
ПР-Лиз 2P1 02.07.2024 18:50:00 92.8 +0.73 +0.79% 92.07 92.24 92.12 92.88 92.5 1 284 1 187 750 129
ПР-Лиз 2P2 02.07.2024 18:48:15 82.8 +0.89 +1.09% 81.91 81.94 81.69 82.8 82.44 6 066 5 000 707 291
Продкорп01 02.07.2024 18:50:00 86.77 +1.26 +1.47% 85.51 86.77 86.07 86.77 86.17 138 118 909 8
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 02.07.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-07 02.07.2024 18:48:39 98.4 −0.1 −0.10% 98.5 98.39 98.39 98.8 98.48 2 111 2 078 822 53
ПСБ БО-01 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 27.06.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 02.07.2024 18:48:26 93.13 −0.11 −0.12% 93.24 93.25 92.52 93.4 93.3 711 663 361 66
ПушкПЗ1Р02 02.07.2024 18:50:02 93.89 −0.01 −0.01% 93.9 93.9 93.51 93.9 93.78 383 359 172 63
ПушкПЗ1Р03 02.07.2024 18:48:17 94.7 +0.29 +0.31% 94.41 94.94 94.52 94.96 94.65 201 190 239 36
ПушкПЗБО1 02.07.2024 18:48:26 93.42 +0.42 +0.45% 93 94.08 93.15 94.08 93.35 78 65 533 16
ПЮДМ БО-П2 02.07.2024 18:50:02 95 +0.47 +0.50% 94.53 93.75 93.58 95.44 94.72 27 255 756 17
ПЮДМ БО-П3 02.07.2024 18:48:42 98.43 +0.23 +0.23% 98.2 98.63 97.78 98.64 98.33 97 95 377 19
РВК-Ин1Р01 02.07.2024 18:50:00 97.65 +0.09 +0.09% 97.56 97.65 97.65 97.65 97.65 1 977 1
РГ Лиз 1P1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 02.07.2024 18:48:20 95.91 +0.31 +0.32% 95.6 95.83 95.61 96.25 96.1 316 242 940 38
РегПрод1Р2 02.07.2024 18:50:01 87.38 +0.08 +0.09% 87.3 87.38 86.88 87.4 87.37 37 32 326 9
РегПрод1Р3 02.07.2024 18:48:49 99.99 −0.1 −0.10% 100.09 100.23 99.99 100.28 100.2 186 186 375 19
РегПрод1Р4 02.07.2024 18:50:01 102.11 +0.19 +0.19% 101.92 101.93 101.5 102.11 102.02 530 540 715 95
РедСофт2P3 02.07.2024 18:50:01 100.11 −1.08 −1.07% 101.19 100.81 100.02 101.28 100.35 992 995 425 117
РедСофт2P4 02.07.2024 18:48:26 95.15 −0.4 −0.42% 95.55 95.5 95.02 95.88 95.35 218 207 873 57
РедСофт2P5 02.07.2024 18:50:02 102 +0.8 +0.79% 101.2 101.29 101.29 102.5 102.08 19 787 20 197 793 548
Реиннол1P1 02.07.2024 18:50:01 98.61 −0.12 −0.12% 98.73 98.97 98.32 98.98 98.88 37 21 951 11
Реиннол1P2 02.07.2024 18:48:54 99.39 +0.42 +0.42% 98.97 98.62 98.62 99.96 99.49 240 238 782 26
Рекорд01 02.07.2024 18:48:44 99.06 −0.49 −0.49% 99.55 99.55 99.02 99.69 99.41 966 960 292 160
РенКредБО4 02.07.2024 18:50:00 88.71 +1.42 +1.63% 87.29 87.68 87.45 90.69 88.59 1 820 1 612 347 115
РенКредБО6 02.07.2024 18:48:30 83.01 −0.22 −0.26% 83.23 83.51 83.01 83.52 83.44 68 56 741 16
РЕСОЛиБП05 02.07.2024 18:48:24 90.63 −0.65 −0.71% 91.28 89.38 88.05 91.13 89.5 404 361 583 57
РЕСОЛиБП11 02.07.2024 18:50:00 100 −0.18 −0.18% 100.18 100.18 99.82 100.3 100.19 8 050 8 065 117 107
РЕСОЛиБП19 02.07.2024 18:48:51 99.86 −0.22 −0.22% 100.08 100.09 99.81 103 100.52 348 349 820 50
РЕСОЛиБП21 02.07.2024 18:50:01 97.79 −0.71 −0.72% 98.5 97.8 97.79 97.8 97.79 9 8 802 2
РЕСОЛиБП22 02.07.2024 18:48:37 87.5 +0.02 +0.02% 87.48 87.47 87.22 87.5 87.49 666 582 652 33
РЕСОЛиБП25 02.07.2024 18:48:40 96.45 −0.25 −0.26% 96.7 95.26 95.26 97.31 96.34 907 873 805 62
РЕСОЛиБП26 02.07.2024 18:50:02 104.9 +1.9 +1.84% 103 103.33 100.13 105 104.56 21 21 958 11
РЕСОЛиз2П1 02.07.2024 18:50:01 104.49 −0.01 −0.01% 104.5 104.49 104.49 104.5 104.49 41 42 842 6
РЕСОЛиз2П2 02.07.2024 18:50:01 101.26 +0.76 +0.76% 100.5 101.25 101.25 101.26 101.26 14 14 176 4
РЕСОЛиз2П5 02.07.2024 18:48:46 100.19 +0.04 +0.04% 100.15 100.21 100.1 100.22 100.18 3 294 3 299 793 78
РЕСОЛизБ03 02.07.2024 18:50:00 N/A 121.25 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 02.07.2024 18:50:00 N/A 134.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 02.07.2024 18:48:33 N/A 101 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 02.07.2024 18:48:21 99.99 −0.19 −0.19% 100.18 100.25 99.98 100.25 100.01 337 337 021 21
РЕСОЛизБ09 02.07.2024 18:48:55 N/A 103 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 02.07.2024 18:40:02 N/A 92.66 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП7 02.07.2024 18:50:00 98 +0.48 +0.49% 97.52 97.63 97.4 98 97.88 17 842 17 464 592 81
РЕСОЛизБП8 02.07.2024 18:50:00 99.4 +0.32 +0.32% 99.08 99.34 99.18 99.5 99.34 14 13 907 10
РЕСОЛизБП9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-01 02.07.2024 18:50:00 88.85 0 0% 88.85 88.85 88.85 88.85 88.85 1 889 1
РЖД 1Р-05R 02.07.2024 18:50:00 86.65 +0.01 +0.01% 86.64 86.73 86.61 86.8 86.72 92 79 783 11
РЖД 1Р-06R 02.07.2024 18:50:00 94.54 +0.04 +0.04% 94.5 93.54 93.51 94.54 93.78 157 147 227 92
РЖД 1Р-07R 02.07.2024 18:50:00 100.03 +0.05 +0.05% 99.98 99.98 99.98 100.03 99.99 117 116 985 7
РЖД 1Р-08R 02.07.2024 18:48:26 99.92 −0.05 −0.05% 99.97 100 99.92 100 99.96 5 4 998 3
РЖД 1Р-09R 02.07.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 02.07.2024 18:50:00 80.2 +0.06 +0.07% 80.14 80.21 80.1 80.21 80.15 52 41 680 27
РЖД 1Р-14R 02.07.2024 18:50:00 79 +0.09 +0.11% 78.91 78.9 78.55 79 78.99 4 029 3 182 642 51
РЖД 1Р-15R 02.07.2024 18:50:00 87.75 0 0% 87.75 87.75 87.75 87.75 87.75 8 7 020 4
РЖД 1Р-16R 02.07.2024 18:50:00 85.8 +0.1 +0.12% 85.7 85.94 85.4 86 85.75 1 885 1 616 306 154
РЖД 1Р-17R 02.07.2024 18:50:00 88.1 +0.09 +0.10% 88.01 88.01 87.87 88.1 88.1 7 906 6 965 142 52
РЖД 1Р-18R 02.07.2024 18:50:00 N/A 99.47 N/A N/A N/A N/A 0 0 0
РЖД 1Р-19R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 02.07.2024 18:50:00 80.86 −0.41 −0.50% 81.27 81.2 80.08 81.33 80.49 1 177 947 331 121
РЖД 1Р-21R 02.07.2024 18:50:00 78.6 −0.39 −0.49% 78.99 78.98 78 79.71 79.01 447 353 168 109
РЖД 1Р-22R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 02.07.2024 18:48:42 96.02 +0.04 +0.04% 95.98 94.76 94.76 96.05 95.79 188 180 092 27
РЖД 1Р-25R 28.06.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 02.07.2024 18:50:01 100.67 −0.19 −0.19% 100.86 100.81 100.55 100.95 100.71 82 609 83 191 938 537
РЖД 1Р-27R 02.07.2024 18:50:01 101.25 −0.13 −0.13% 101.38 101.41 101.03 101.41 101.24 425 430 251 57
РЖД 1Р-28R 02.07.2024 18:50:01 100.4 −0.03 −0.03% 100.43 100.47 100.36 100.5 100.45 47 770 47 986 784 258
РЖД 1Р-29R 02.07.2024 18:50:01 99.61 +0.09 +0.09% 99.52 106.89 98 108.42 103.64 65 67 369 24
РЖД 1Р-30R 02.07.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 02.07.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 02.07.2024 18:50:00 93.4 −0.03 −0.03% 93.43 93.44 93.27 93.62 93.8 45 42 045 23
РЖД Б01P2R 02.07.2024 18:48:18 88.04 +0.29 +0.33% 87.75 89.94 87.57 89.94 88.02 10 8 802 6
РЖД Б01P3R 02.07.2024 18:48:30 92.99 +0.43 +0.46% 92.56 93.27 91.55 93.27 92.21 672 619 667 51
РЖД Б01P4R 02.07.2024 18:50:00 91.64 +0.11 +0.12% 91.53 91.64 91.64 91.64 91.64 12 10 997 4
РЖД БО-02 02.07.2024 18:48:26 100.9 +1.9 +1.92% 99 99.05 98.27 100.9 99.44 157 156 123 31
РЖД БО-05 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 02.07.2024 18:48:50 87.01 +0.11 +0.13% 86.9 87.21 87.01 87.62 87.27 47 41 016 16
РЖД БО-11 24.06.2024 18:40:01 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 02.07.2024 18:48:26 79.94 −0.03 −0.04% 79.97 80 70.01 80 74.81 57 42 644 20
РЖД-19 обл 26.06.2024 18:48:22 99.96 0 0% 99.96 99.93 99.89 100.1 99.95 2 134 2 133 019 46
РЖД-23 обл 02.07.2024 18:48:25 96.42 +0.57 +0.59% 95.85 95.88 95.65 96.46 95.9 3 259 3 125 260 38
РЖД-28 обл 02.07.2024 18:49:54 98.56 −0.04 −0.04% 98.6 99.01 98.56 99.01 98.58 62 61 122 18
РЖД-30 обл 02.07.2024 18:50:00 96.64 +0.25 +0.26% 96.39 95.76 95.75 96.68 96.52 27 25 989 13
РЖД-32 обл 02.07.2024 18:45:07 90.04 +0.03 +0.03% 90.01 90.66 88.9 90.75 89.9 66 59 334 26
РЖД-33 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 18.06.2024 10:22:37 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 02.07.2024 18:48:37 N/A 96.31 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 24.06.2024 18:48:07 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО25-2Р 02.07.2024 18:50:02 89.45 −0.05 −0.06% 89.5 89.45 88.47 89.45 88.63 119 10 546 560 12
РЖДЗО261ФР 02.07.2024 18:50:02 88.7601 −1.1899 −1.32% 89.95 88.7601 88.7601 88.7601 88.7601 1 430 377 1
РЖДЗО26-2Р 02.07.2024 18:50:02 83 0 0% 83 83 83 83 83 4 332 000 3
РЖДЗО28-1Р 02.07.2024 18:48:38 70.8 0 0% 70.8 70.8 70.8 70.8 70.8 2 141 600 2
РЖДЗО282ФР 02.07.2024 18:50:02 78.98 −0.02 −0.03% 79 78.9799 78.9799 78.98 78.98 12 4 595 465 3
РЖДЗО28-3Р 02.07.2024 18:48:51 N/A 70.8 N/A N/A N/A N/A 0 0 0
РитейлБФ01 28.06.2024 18:50:00 100.06 +0.08 +0.08% 99.98 99.95 99.2 100.35 99.99 5 568 1 391 859 135
РитйлБФ1P1 02.07.2024 18:50:00 94.55 +1 +1.07% 93.55 92.04 92.04 94.69 93.6 4 056 1 898 270 270
РитйлБФ1P2 02.07.2024 18:50:00 87 +0.75 +0.87% 86.25 86.25 86.25 87.87 86.81 11 552 10 028 288 621
РКК БО-01 02.07.2024 18:50:02 95.08 +0.39 +0.41% 94.69 94.67 94.31 95.82 95 449 426 550 100
РКК БО-02 02.07.2024 18:48:40 90.48 −0.39 −0.43% 90.87 91.23 90 91.23 90.46 355 321 143 77
РКК БО-03 02.07.2024 18:50:02 79.98 +1.48 +1.89% 78.5 79.98 78 80.29 79.69 2 089 1 664 761 236
РКС2Р2 02.07.2024 18:50:01 98.51 +0.87 +0.89% 97.64 98.28 98.28 98.51 98.47 19 18 710 9
РКС2Р3 02.07.2024 18:50:01 90.77 −0.09 −0.10% 90.86 90.95 90.41 91.34 90.8 888 806 318 189
РКС2Р4 02.07.2024 18:50:02 100 −0.1 −0.10% 100.1 100.12 100 100.26 100.05 3 396 3 397 702 206
РКСЭталон1 02.07.2024 18:50:01 91.76 +0.36 +0.39% 91.4 92.48 90.54 92.48 91.73 25 467 15 357 923 348
РКСЭталон2 02.07.2024 18:50:01 90.89 +0.09 +0.10% 90.8 90.7 90.29 91.1 90.79 2 846 2 319 656 163
РКСЭталон3 02.07.2024 18:50:01 97.96 −0.02 −0.02% 97.98 98.3 97.64 100.29 98.23 5 143 5 051 993 360
Роделен1P3 02.07.2024 18:50:01 97.04 +0.05 +0.05% 96.99 97.4 97.01 97.93 97.27 119 115 751 40
Роделен1P4 02.07.2024 18:50:01 92.19 +0.64 +0.70% 91.55 91.81 91.55 92.19 91.84 212 194 710 43
Роделен2P1 02.07.2024 18:50:01 91.79 +0.53 +0.58% 91.26 91.07 91.06 91.83 91.45 1 127 1 030 647 114
Роделен2P2 02.07.2024 18:50:02 95.7 +0.06 +0.06% 95.64 95.64 95.18 95.7 95.55 2 979 2 846 375 156
РосcетУрБ3 02.07.2024 18:50:00 N/A 91.09 N/A N/A N/A N/A 0 0 0
РосcетУрБ4 02.07.2024 18:50:00 N/A 98.5 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 02.07.2024 18:50:00 90.17 −2.22 −2.40% 92.39 91.08 90.17 91.08 90.54 17 15 393 6
Росагрл1Р2 02.07.2024 18:50:00 85.5 +0.01 +0.01% 85.49 85.5 85.26 85.5 85.5 126 107 728 5
Росагрл1Р3 02.07.2024 18:50:01 N/A 88.59 N/A N/A N/A N/A 0 0 0
Росагрл1Р4 02.07.2024 18:48:23 95.07 −0.76 −0.79% 95.83 96.5 94.5 96.5 95.64 35 33 475 23
Росагрл1Р5 02.07.2024 18:50:02 100.16 −0.07 −0.07% 100.23 100.2 100.04 100.2 100.14 8 068 8 079 194 212
Росагрл2Р1 02.07.2024 18:50:02 100.88 −0.1 −0.10% 100.98 101.12 100.4 101.12 100.92 231 233 121 34
Росбанк3P1 02.07.2024 18:50:01 89.49 −0.07 −0.08% 89.56 90.23 89.42 90.23 89.76 12 10 771 7
РосбанкБ11 02.07.2024 18:50:00 N/A 95.47 N/A N/A N/A N/A 0 0 0
РосбанкБ12 02.07.2024 18:33:52 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБ19 23.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 02.07.2024 18:50:00 80.8 +0.01 +0.01% 80.79 74.66 74.66 80.8 80.24 11 8 826 4
РосбанкБ25 02.07.2024 18:40:01 N/A 99.74 N/A N/A N/A N/A 0 0 0
РосбанкБ26 02.07.2024 18:50:00 N/A 91.95 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10.06.2024 18:40:02 N/A 91.19 N/A N/A N/A N/A 0 0 0
Росбн13ИП 23.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 02.07.2024 18:50:00 97.51 −4.88 −4.77% 102.39 102.09 97.43 102.39 98.84 215 26 564 25
РосбнБО12 02.07.2024 18:50:00 N/A 87.01 N/A N/A N/A N/A 0 0 0
Росгео01 02.07.2024 18:50:01 97.84 +0.11 +0.11% 97.73 97.85 97.81 97.85 97.83 131 128 162 6
РосгеоБ1P2 02.07.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 02.07.2024 18:48:37 99.08 +0.02 +0.02% 99.06 108.96 99.08 108.96 104.02 2 2 080 2
Росморп1Р1 02.07.2024 18:48:17 N/A 92.68 N/A N/A N/A N/A 0 0 0
РОСНАН2P2 02.07.2024 18:50:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 02.07.2024 18:50:00 85.3 +0.04 +0.05% 85.26 85.38 85.19 85.38 85.36 588 501 902 51
Роснфт1P1 02.07.2024 18:50:00 N/A 103.41 N/A N/A N/A N/A 0 0 0
Роснфт1P2 02.07.2024 18:48:25 96.11 +0.01 +0.01% 96.1 96.11 96.11 96.11 96.11 5 4 806 1
Роснфт1P3 19.06.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 02.07.2024 18:50:00 85.71 −1.12 −1.29% 86.83 86.86 85.71 87.8 86.48 860 743 740 89
Роснфт1P5 31.05.2024 17:27:07 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 02.07.2024 18:33:28 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 02.07.2024 18:33:28 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 02.07.2024 18:33:52 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 02.07.2024 18:50:00 N/A 101.11 N/A N/A N/A N/A 0 0 0
Роснфт2P10 02.07.2024 18:48:22 91.69 +0.74 +0.81% 90.95 90.95 90.66 92.95 90.96 3 847 3 499 288 13
Роснфт2P11 22.05.2024 18:05:43 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 02.07.2024 18:50:00 N/A 101.26 N/A N/A N/A N/A 0 0 0
Роснфт2P3 02.07.2024 18:50:00 90.84 +0.14 +0.15% 90.7 90.83 90.61 90.84 90.83 237 215 278 36
Роснфт2P4 02.07.2024 18:50:00 94.59 −0.21 −0.22% 94.8 94.57 94.03 94.8 94.32 2 890 2 725 767 94
Роснфт2P5 02.07.2024 18:50:00 84.33 −0.02 −0.02% 84.35 84.45 84.3 84.49 84.32 344 290 055 28
Роснфт2P6 02.07.2024 18:48:26 87.93 +2.45 +2.87% 85.48 94.59 87.85 96.04 92.81 8 7 425 5
Роснфт2P7 22.05.2024 18:05:44 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 02.07.2024 18:48:15 99.6 −0.3 −0.30% 99.9 99.88 99.4 99.99 99.87 410 409 461 27
Роснфт2P9 02.07.2024 18:50:00 90.53 +0.97 +1.08% 89.56 87.73 87.73 90.53 89.34 13 11 614 7
Роснфт3P01 02.07.2024 18:50:00 N/A 102.03 N/A N/A N/A N/A 0 0 0
Роснфт3P02 02.07.2024 18:50:00 N/A 102.03 N/A N/A N/A N/A 0 0 0
РоснфтБО10 02.07.2024 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 02.07.2024 18:40:01 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 02.07.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 02.07.2024 18:40:01 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 02.07.2024 18:50:00 N/A 101.34 N/A N/A N/A N/A 0 0 0
РоснфтБО2 02.07.2024 18:40:01 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 02.07.2024 18:50:00 97.7 +0.35 +0.36% 97.35 97.27 97.27 97.7 97.63 18 17 574 10
РоснфтБО4 14.06.2024 18:40:02 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 14.06.2024 18:40:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 02.07.2024 18:50:00 97.39 +0.06 +0.06% 97.33 97.1 97 97.39 97.27 171 166 338 13
Россет1Р10 02.07.2024 18:48:04 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 02.07.2024 18:50:01 100.28 −0.22 −0.22% 100.5 100.5 100.15 100.5 100.38 4 020 4 035 233 132
Россет1Р12 01.07.2024 15:26:06 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 02.07.2024 18:40:01 N/A 96.28 N/A N/A N/A N/A 0 0 0
Россети1Р7 02.07.2024 18:48:39 92.81 −0.01 −0.01% 92.82 92.83 92.01 93.33 92.82 19 17 635 11
Россети1Р8 02.07.2024 18:50:01 101 0 0% 101 101 101 101 101 3 3 030 1
Россети1Р9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 02.07.2024 18:48:26 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 02.07.2024 11:01:07 N/A 102.01 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 27.06.2024 15:46:43 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 23.05.2024 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 25.06.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P3 02.07.2024 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 02.07.2024 18:50:01 100.05 +0.01 +0.01% 100.04 100.05 99.9 100.05 100.02 15 335 15 338 516 424
Ростел1P1R 02.07.2024 18:48:11 N/A 100 N/A N/A N/A N/A 0 0 0
Ростел1P2R 02.07.2024 18:48:26 99 −0.06 −0.06% 99.06 99.49 99 99.58 99.51 22 21 891 9
Ростел1P3R 02.07.2024 18:48:44 90.37 +0.24 +0.27% 90.13 90.98 89.73 90.98 90.15 167 150 552 21
Ростел1P4R 02.07.2024 18:50:00 98.3 +0.01 +0.01% 98.29 98.2 98.08 98.89 98.19 1 320 1 296 142 27
Ростел1P5R 02.07.2024 18:45:04 89.6 −1.8 −1.97% 91.4 91.39 87.49 91.39 90.06 83 74 750 21
Ростел1P6R 02.07.2024 18:48:51 94.04 +2.36 +2.57% 91.68 93.18 93.18 94.04 93.41 35 32 692 7
Ростел1P7R 02.07.2024 18:50:02 100.38 −0.02 −0.02% 100.4 100.45 100.3 100.45 100.38 120 120 459 22
Ростел1P8R 02.07.2024 18:50:02 100 −0.04 −0.04% 100.04 100 100 100 100 157 157 000 7
Ростел2P10 02.07.2024 18:50:01 89.83 +0.01 +0.01% 89.82 89.93 89.35 89.94 89.77 19 17 056 13
Ростел2P11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 02.07.2024 18:40:03 N/A 107.48 N/A N/A N/A N/A 0 0 0
Ростел2P13 02.07.2024 18:48:13 95.95 +0.96 +1.01% 94.99 94.01 94.01 96.25 95.36 39 37 190 17
Ростел2P14 02.07.2024 18:50:02 97.82 +0.84 +0.87% 96.98 96.98 96.72 98.27 97.51 3 296 3 213 929 229
Ростел2P1R 02.07.2024 18:48:28 88.04 +0.27 +0.31% 87.77 85.84 85.7 88.04 87.17 41 35 739 18
Ростел2P2R 02.07.2024 18:50:00 79.96 +0.16 +0.20% 79.8 80.03 79.43 80.03 79.92 205 163 831 44
Ростел2P5R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 02.07.2024 18:50:00 84.5 −0.21 −0.25% 84.71 84.8 84.5 84.8 84.53 146 123 407 12
Ростел2P7R 02.07.2024 18:48:41 93.88 +1.03 +1.11% 92.85 94.53 93.1 94.53 93.89 17 15 961 9
Ростел2P8R 02.07.2024 18:48:08 94.76 +0.49 +0.52% 94.27 94.84 93.41 94.84 94.08 567 533 452 95
Ростел2P9R 02.07.2024 18:48:37 89.37 +0.13 +0.15% 89.24 89.3 89 89.94 89.37 123 109 929 23
РостелБО-1 02.07.2024 18:50:00 94.7 +1.14 +1.22% 93.56 93.56 93.56 94.7 94.13 2 1 883 2
РОСЭКСИМБ1 02.07.2024 18:48:02 98.14 −1.86 −1.86% 100 100 98.14 100 99.66 11 10 963 3
РоялКапБ10 02.07.2024 18:48:36 91.12 −2.86 −3.04% 93.98 94.5 91.12 94.5 93.28 278 259 330 103
РоялКапБО6 02.07.2024 18:48:05 100.01 +1.91 +1.95% 98.1 98.11 97.88 101.66 99.12 378 374 660 35
РоялКапБО7 02.07.2024 18:48:31 94.86 +0.44 +0.47% 94.42 94.48 94.43 95.2 94.83 203 192 513 28
РоялКапБО8 02.07.2024 18:50:02 95.92 −0.48 −0.50% 96.4 95.8 95.5 96.8 95.78 64 61 301 23
РоялКапБО9 02.07.2024 18:50:02 86.95 +0.53 +0.61% 86.42 86.88 86.13 87.19 86.54 105 90 871 36
РСГ-ФинБ01 02.07.2024 18:50:02 98.21 −0.84 −0.85% 99.05 98.21 98.21 98.21 98.21 1 982 1
РСГ-ФинБ09 02.07.2024 18:40:04 N/A 144 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 02.07.2024 18:50:01 100.28 −0.02 −0.02% 100.3 100.26 100.26 100.32 100.29 12 086 12 121 539 281
РСетиЛЭБО3 02.07.2024 18:48:19 97.68 −0.11 −0.11% 97.79 97.79 95.29 97.79 97.16 20 19 432 7
РСетиЛЭБО4 02.07.2024 18:50:00 N/A 97.78 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 01.07.2024 17:44:18 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 02.07.2024 18:48:22 96.23 +0.03 +0.03% 96.2 96.19 96.19 96.24 96.21 67 64 461 9
РСетиМР1P6 02.07.2024 18:50:02 100.24 −0.1 −0.10% 100.34 100.64 100.22 100.64 100.28 79 143 79 363 675 91
РСетиМР1Р5 02.07.2024 18:50:01 101 +0.01 +0.01% 100.99 101.38 100.61 101.39 101 1 791 1 808 975 58
РСКуб1P01 27.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 02.07.2024 18:50:00 64 +0.09 +0.14% 63.91 63.91 63.52 64.3 63.83 3 868 2 468 851 323
РСХБ 06Т1 27.06.2024 18:50:00 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 23.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 02.07.2024 18:50:00 92.06 +0.21 +0.23% 91.85 92.38 91.62 92.47 91.95 667 613 308 153
РСХБ 09Т1 02.07.2024 18:50:00 64.58 +0.5 +0.78% 64.08 64.55 63.95 64.6 64.32 678 436 116 170
РСХБ 11В1 02.07.2024 18:48:35 97.5 −0.9991 −1.01% 98.4991 98.35 97.5 98.35 97.8547 7 597 971 6
РСХБ 24 02.07.2024 18:48:07 100.2 +0.1 +0.10% 100.1 100.1 99.94 100.2 100.11 288 288 316 34
РСХБ 25 02.07.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 02.07.2024 18:50:00 N/A 140 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 02.07.2024 18:50:00 99.41 +0.03 +0.03% 99.38 99.38 99.24 99.41 99.32 1 738 1 726 176 18
РСХБ 2Р14 02.07.2024 18:48:25 99.39 −0.58 −0.58% 99.97 99.96 99.14 99.96 99.5 14 13 930 8
РСХБ 31Т1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 02.07.2024 18:48:42 N/A 99.2397 N/A N/A N/A N/A 0 0 0
РСХБ БО13 02.07.2024 18:48:40 N/A 100.28 N/A N/A N/A N/A 0 0 0
РСХБ БО14 02.07.2024 18:50:00 N/A 99.41 N/A N/A N/A N/A 0 0 0
РСХБ БО15 02.07.2024 18:50:00 N/A 100.19 N/A N/A N/A N/A 0 0 0
РСХБ БО17 01.07.2024 18:40:01 N/A 98 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 02.07.2024 18:50:00 N/A 100.9 N/A N/A N/A N/A 0 0 0
РСХБ БО9 02.07.2024 18:48:16 N/A 104.5 N/A N/A N/A N/A 0 0 0
РСХБ С01Е1 02.07.2024 18:40:01 65.5 +2 +3.15% 63.5 65.5 65.5 65.5 65.5 1 9 231 393 1
РСХБ2Р04 02.07.2024 18:40:02 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 02.07.2024 18:48:33 92.24 +0.07 +0.08% 92.17 91.63 91.55 92.63 92.25 255 235 229 58
РСХБ2Р11 02.07.2024 18:48:27 N/A 97.52 N/A N/A N/A N/A 0 0 0
РСХБ2Р12 02.07.2024 18:50:01 88.19 −0.3 −0.34% 88.49 88.53 87.82 88.53 88.1 296 260 780 45
РСХБ2Р16 02.07.2024 18:48:37 86.52 −0.2 −0.23% 86.72 86.47 86.47 86.87 86.71 67 58 099 18
РСХБ2Р18 02.07.2024 18:50:01 95.62 +0.16 +0.17% 95.46 95.61 95.45 95.65 95.53 389 371 606 34
РСХБ2Р2 02.07.2024 18:50:01 100.85 −0.03 −0.03% 100.88 100.88 100.77 100.88 100.85 49 366 49 780 120 348
РСХБ2Р3 02.07.2024 18:50:02 100.3 0 0% 100.3 100.31 100.22 100.31 100.29 4 864 4 878 025 93
РСХБ2Р7 02.07.2024 18:50:01 94.45 +0.55 +0.59% 93.9 94.02 94 94.45 94.07 258 242 700 29
РСЭКСМБ1Р1 02.07.2024 18:45:23 99.0999 +0.0002 0% 99.0997 99.0997 99.0997 99.1 99.0999 10 865 114 4
РСЭКСМБ2Р1 02.07.2024 18:50:00 96.45 +3.05 +3.27% 93.4 96.45 96.45 96.45 96.45 2 1 929 1
РСЭКСМБ2Р2 02.07.2024 18:50:00 N/A 94.5 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 02.07.2024 18:50:00 N/A 80.22 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 02.07.2024 18:50:01 100.65 +0.25 +0.25% 100.4 100.54 100.42 100.7 100.56 59 692 60 025 636 154
Рубеж 1P2 02.07.2024 18:48:36 93.8 −0.25 −0.27% 94.05 94.19 92.71 94.19 93.49 3 457 3 231 797 334
Румберг1P1 02.07.2024 18:40:03 N/A 15 N/A N/A N/A N/A 0 0 0
Румберг1P2 02.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 02.07.2024 18:48:20 96.8 −0.7 −0.72% 97.5 96.8 96.8 96.8 96.6622 98 1 119 575 11
РУСАЛ 1Р2 02.07.2024 18:48:16 N/A 99.271 N/A N/A N/A 95.0003 0 0 0
РУСАЛ 1Р3 18.06.2024 11:45:15 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 02.07.2024 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р6 02.07.2024 18:48:47 99.9504 −1.1242 −1.11% 101.0746 98 98 99.9504 99.0725 17 200 070 9
РУСАЛ 1Р7 02.07.2024 18:50:02 101.7495 +0.2495 +0.25% 101.5 104.0989 101.7495 104.0989 99.6232 2 24 294 2
РУСАЛ 1Р9 02.07.2024 18:50:02 100 N/A 100.73 99.75 100.73 99.81 356 713 356 479 854 1 246
РУСАЛ БО05 02.07.2024 18:48:48 99 −2.7632 −2.72% 101.7632 98.5012 98.5012 100.7199 99.0353 169 1 976 819 27
РУСАЛ БО06 02.07.2024 18:48:37 99 −1.5 −1.49% 100.5 99 99 99 99.0878 110 1 285 227 7
РУСАЛБрБ01 02.07.2024 18:48:37 78.6 +0.63 +0.81% 77.97 85.8 75.2 85.8 78.32 26 20 364 21
РусГидБП10 02.07.2024 18:50:01 100.84 −0.15 −0.15% 100.99 100.98 100 100.98 100.57 9 485 9 539 189 57
РусГидБП11 02.07.2024 18:46:15 91.1 +1.4 +1.56% 89.7 90.75 88.16 91.1 89.58 496 444 295 120
РусГидБП12 02.07.2024 18:50:01 100.44 −0.12 −0.12% 100.56 100.65 100.3 100.65 100.47 42 960 43 162 825 113
РусГидрБП6 02.07.2024 18:50:01 86.05 −0.65 −0.75% 86.7 86.21 85.66 86.88 86.14 349 300 636 45
РусГидрБП7 02.07.2024 18:48:41 90.78 +0.52 +0.58% 90.26 90.38 90.29 90.79 90.44 245 221 586 29
РусГидрБП8 02.07.2024 18:50:01 97.2 +0.73 +0.76% 96.47 96.4 96.39 97.2 96.85 464 449 380 69
РусГидрБП9 02.07.2024 18:48:11 89.67 +0.45 +0.50% 89.22 89.08 88.83 89.83 89.42 303 270 938 51
РусГидро09 02.07.2024 18:50:00 90.14 +2.32 +2.64% 87.82 90.13 90.13 90.14 90.14 3 2 704 2
РуСол клА 02.07.2024 18:50:00 N/A 95.74 N/A N/A N/A N/A 0 0 0
РуСол клБ 02.07.2024 18:50:00 93.78 +0.05 +0.05% 93.73 93.79 93.57 93.79 93.61 48 31 454 5
РуСол клВ 27.06.2024 14:03:40 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 02.07.2024 18:50:02 100 +0.32 +0.32% 99.68 99.8 99.03 100.09 99.93 2 215 2 213 540 79
РЭО-01 27.06.2024 18:48:42 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 02.07.2024 18:48:18 103.48 +0.39 +0.38% 103.09 101.81 101.81 103.88 102.64 65 66 716 24
СамарОбл14 02.07.2024 18:48:32 92.77 +0.76 +0.83% 92.01 92.2 92.2 92.91 92.67 112 46 704 15
СамарОбл15 02.07.2024 18:50:00 90.57 +0.26 +0.29% 90.31 90.53 90.31 90.95 90.77 21 13 343 9
Саммит 1P1 02.07.2024 18:50:02 99.89 +0.19 +0.19% 99.7 99.69 99.6 99.89 99.74 876 728 313 64
Саммит 1P2 02.07.2024 18:45:15 93.59 −0.03 −0.03% 93.62 93.6 92.78 93.61 93.15 331 308 321 51
Саммит 1P3 02.07.2024 18:50:02 100.52 +0.02 +0.02% 100.5 100.43 100.43 100.62 100.59 425 427 496 25
Самокат01 02.07.2024 18:50:02 101.23 +0.03 +0.03% 101.2 101.19 100.67 101.4 101.08 308 311 313 36
Самолет 01 02.07.2024 18:50:00 97.95 +0.11 +0.11% 97.84 97.94 96.77 98.5 97.12 571 554 541 39
Самолет1P4 02.07.2024 18:50:00 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 02.07.2024 18:48:23 N/A 99.89 N/A N/A N/A N/A 0 0 0
Самолет1P6 02.07.2024 18:50:00 99.23 −0.11 −0.11% 99.34 99.34 99.06 99.49 99.48 1 274 1 267 412 27
СамолетP10 02.07.2024 18:50:01 98.94 +0.02 +0.02% 98.92 98.96 98.86 98.99 98.95 5 299 5 243 161 216
СамолетP11 02.07.2024 18:48:25 95.95 +0.15 +0.16% 95.8 95.8 95.8 97.45 96.67 16 521 15 970 550 527
СамолетP12 02.07.2024 18:50:01 95.77 +0.21 +0.22% 95.56 96.33 95.47 96.42 95.96 6 530 6 266 393 545
СамолетP13 02.07.2024 18:50:02 95.64 +0.14 +0.15% 95.5 95.91 95.1 95.99 95.53 17 912 17 111 926 797
СаратОбл17 02.07.2024 18:50:00 97.31 +0.07 +0.07% 97.24 97.02 97.02 97.32 97.2 162 62 988 42
Сбер Sb20R 19.06.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 02.07.2024 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 02.07.2024 18:50:00 86.35 +0.26 +0.30% 86.09 86.74 86.1 86.74 86.14 6 883 5 929 348 139
Сбер Sb26R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 02.07.2024 18:50:00 85 −0.6 −0.70% 85.6 85.52 84.71 85.57 85.06 5 480 4 661 373 304
Сбер Sb28R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 02.07.2024 18:48:27 85.82 −0.11 −0.13% 85.93 85.93 85.05 86.05 85.86 286 245 558 55
Сбер Sb30R 10.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 02.07.2024 18:50:01 97.34 −0.16 −0.16% 97.5 97.34 97.24 97.82 97.47 32 022 31 212 335 441
Сбер Sb34R 17.06.2024 18:48:47 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 02.07.2024 18:48:25 99.3 −0.15 −0.15% 99.45 98.46 97 99.3 97.79 63 61 609 21
Сбер Sb42R 02.07.2024 18:50:01 95.31 +0.04 +0.04% 95.27 95.36 95.11 95.4 95.29 11 099 10 575 764 301
Сбер Sb44R 02.07.2024 18:50:01 88.58 +0.03 +0.03% 88.55 88.54 87.62 88.8 88.38 31 992 28 275 170 630
Сбер SbD1R 02.07.2024 18:50:01 90.04 +0.27 +0.30% 89.77 89.88 89.7 90.65 89.95 988 888 734 78
Сбер2СУБ2R 02.07.2024 18:50:00 N/A 79 N/A N/A N/A N/A 0 0 0
Сбер2СУБ3R 02.07.2024 18:48:37 N/A 79.5 N/A N/A N/A N/A 0 0 0
СберИОС112 02.07.2024 18:48:27 100.9 +0.1 +0.10% 100.8 100.9 100.9 100.9 100.9 1 1 009 1
СберИОС119 02.07.2024 18:40:01 N/A 77.3 N/A N/A N/A N/A 0 0 0
СберИОС123 02.07.2024 18:40:01 109.5 +0.2 +0.18% 109.3 109.5 109.5 109.5 109.65 1 000 1 095 000 1
СберИОС139 02.07.2024 18:40:00 N/A 156.6 N/A N/A N/A 156.3 0 0 0
СберИОС146 02.07.2024 18:40:01 114.8 +0.2 +0.17% 114.6 114.8 114.8 114.8 114.8 300 344 400 1
СберИОС153 02.07.2024 18:40:01 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС156 02.07.2024 18:50:00 95 0 0% 95 95 95 95.01 95 711 675 450 5
СберИОС160 02.07.2024 18:48:12 112 0 0% 112 107.01 107 112 111.98 9 244 10 351 552 19
СберИОС171 02.07.2024 18:50:00 94.7 −0.4 −0.42% 95.1 94.71 94.7 94.71 94.7 1 600 1 515 200 2
СберИОС172 02.07.2024 18:40:01 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС173 02.07.2024 18:40:01 N/A 105.1 N/A N/A N/A N/A 0 0 0
СберИОС180 02.07.2024 18:40:01 N/A 146.4 N/A N/A N/A N/A 0 0 0
СберИОС181 02.07.2024 18:40:01 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС182 02.07.2024 18:50:00 N/A 110.9 N/A N/A N/A N/A 0 0 0
СберИОС187 02.07.2024 18:50:00 92.5 +0.2 +0.22% 92.3 92.5 92.5 92.5 92.5 91 84 175 2
СберИОС188 02.07.2024 18:50:00 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС192 02.07.2024 18:40:01 N/A 123.4 N/A N/A N/A N/A 0 0 0
СберИОС206 02.07.2024 18:48:45 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС207 02.07.2024 18:48:37 N/A 109.6 N/A N/A N/A N/A 0 0 0
СберИОС208 02.07.2024 18:50:00 91.2 −0.1 −0.11% 91.3 91.21 91.2 91.21 91.2 500 456 000 2
СберИОС210 02.07.2024 18:40:01 104.2 0 0% 104.2 104.21 104.2 104.21 104.2 100 104 200 2
СберИОС211 02.07.2024 18:50:00 96.9 −0.5 −0.51% 97.4 96.9 96.9 96.9 96.9 500 484 500 1
СберИОС212 02.07.2024 18:48:08 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС213 02.07.2024 18:50:00 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС214 02.07.2024 18:40:00 N/A 113.9 N/A N/A N/A N/A 0 0 0
СберИОС215 02.07.2024 18:50:00 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС217 02.07.2024 18:50:00 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС218 02.07.2024 18:40:00 N/A 120.2 N/A N/A N/A N/A 0 0 0
СберИОС219 02.07.2024 18:40:01 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС223 02.07.2024 18:40:00 N/A 127.3 N/A N/A N/A N/A 0 0 0
СберИОС224 02.07.2024 18:40:01 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС226 02.07.2024 18:50:00 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС229 02.07.2024 18:40:00 N/A 123.8 N/A N/A N/A N/A 0 0 0
СберИОС230 02.07.2024 18:50:00 97.9 +0.9 +0.93% 97 97.89 97.89 97.9 97 4 3 916 2
СберИОС231 02.07.2024 18:50:00 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС232 02.07.2024 18:48:47 91.1 −0.5 −0.55% 91.6 91.4 91.1 91.4 91.11 3 100 2 824 400 3
СберИОС233 02.07.2024 18:48:21 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС241 02.07.2024 18:40:01 N/A 120 N/A N/A N/A N/A 0 0 0
СберИОС242 02.07.2024 18:49:20 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС244 02.07.2024 18:40:01 N/A 108.4 N/A N/A N/A N/A 0 0 0
СберИОС245 02.07.2024 18:48:10 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС248 02.07.2024 18:48:26 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС250 02.07.2024 18:48:46 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС252 02.07.2024 18:50:00 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС253 02.07.2024 18:50:00 89.9 −0.3 −0.33% 90.2 89.9 89.9 89.9 89.9 1 165 1 047 335 1
СберИОС256 02.07.2024 18:48:22 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС257 02.07.2024 18:40:00 N/A 117.8 N/A N/A N/A N/A 0 0 0
СберИОС264 02.07.2024 18:50:00 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС265 02.07.2024 18:40:00 N/A 117.2 N/A N/A N/A N/A 0 0 0
СберИОС270 02.07.2024 18:50:00 88.5 −0.3 −0.34% 88.8 88.5 88.5 88.5 88.5 1 000 885 000 1
СберИОС272 02.07.2024 18:50:00 89.91 +0.31 +0.35% 89.6 89.9 89.9 89.91 89.9 1 359 1 221 741 3
СберИОС273 02.07.2024 18:50:00 95.43 +1.82 +1.94% 93.61 95.34 95.34 95.43 95.39 466 444 509 2
СберИОС274 02.07.2024 18:48:48 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС276 02.07.2024 18:40:01 N/A 106.1 N/A N/A N/A N/A 0 0 0
СберИОС277 02.07.2024 18:50:00 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС279 02.07.2024 18:50:00 89 −8.7 −8.90% 97.7 89.01 89 89.01 89 466 414 741 2
СберИОС280 02.07.2024 18:50:00 90.49 +0.5 +0.56% 89.99 90 90 90.49 90.39 53 47 909 4
СберИОС282 02.07.2024 18:50:00 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС283 02.07.2024 18:48:32 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС284 02.07.2024 18:50:00 N/A 101.92 N/A N/A N/A N/A 0 0 0
СберИОС285 02.07.2024 18:50:00 90.4 0 0% 90.4 90.4 90.4 90.4 90.4 30 27 120 3
СберИОС286 02.07.2024 18:50:00 99.8 −0.6 −0.60% 100.4 100.4 99.8 100.4 99.9 1 784 1 782 136 2
СберИОС287 02.07.2024 18:50:00 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 02.07.2024 18:50:00 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС291 02.07.2024 18:48:36 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС292 02.07.2024 18:40:01 130 0 0% 130 130 130 130 130 2 120 2 756 000 2
СберИОС293 02.07.2024 18:50:00 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС294 02.07.2024 18:48:36 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС295 02.07.2024 18:48:09 94.1 +0.1 +0.11% 94 94.11 94.1 94.11 94.1 1 010 950 410 2
СберИОС296 02.07.2024 18:40:01 101.4 +0.2 +0.20% 101.2 101.4 101.4 101.4 101.4 1 000 1 014 000 1
СберИОС297 02.07.2024 18:50:00 N/A 79.81 N/A N/A N/A N/A 0 0 0
СберИОС298 02.07.2024 18:48:41 N/A 85.03 N/A N/A N/A N/A 0 0 0
СберИОС299 02.07.2024 18:50:00 N/A 99.97 N/A N/A N/A N/A 0 0 0
СберИОС301 02.07.2024 18:48:36 89.5 0 0% 89.5 89.51 89.5 89.51 89.5 11 222 10 043 690 14
СберИОС302 02.07.2024 18:48:45 95.6 0 0% 95.6 95.6 95.6 95.61 95.6 9 296 8 886 976 20
СберИОС304 02.07.2024 18:40:01 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС305 02.07.2024 18:40:01 112.1 +0.8 +0.72% 111.3 112.1 112.1 112.1 112.1 1 100 1 233 100 2
СберИОС306 02.07.2024 18:48:26 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС307 02.07.2024 18:48:35 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС308 02.07.2024 18:48:06 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС309 02.07.2024 18:48:37 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС310 02.07.2024 18:48:51 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС311 02.07.2024 18:40:01 89 0 0% 89 89 89 89.01 89 5 915 5 264 350 7
СберИОС312 02.07.2024 18:50:00 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС314 02.07.2024 18:50:00 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС315 02.07.2024 18:50:00 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС316 02.07.2024 18:48:15 N/A 86.81 N/A N/A N/A N/A 0 0 0
СберИОС318 02.07.2024 18:40:00 114.3 +0.6 +0.53% 113.7 114.3 114.3 114.3 114.3 25 28 575 1
СберИОС319 02.07.2024 18:40:01 110.9 −0.1 −0.09% 111 110.9 110.9 110.9 110.9 600 665 400 1
СберИОС320 02.07.2024 18:40:01 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 02.07.2024 18:40:01 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 02.07.2024 18:50:00 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС324 02.07.2024 18:50:00 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС325 02.07.2024 18:50:00 N/A 121.2 N/A N/A N/A N/A 0 0 0
СберИОС327 02.07.2024 18:40:01 87.8 +0.4 +0.46% 87.4 87.8 87.8 87.81 87.8 858 753 324 3
СберИОС329 02.07.2024 18:48:22 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС330 02.07.2024 18:48:41 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС331 02.07.2024 18:48:37 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС332 02.07.2024 18:48:06 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС333 02.07.2024 18:48:31 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС334 02.07.2024 18:50:00 N/A 105.01 N/A N/A N/A N/A 0 0 0
СберИОС336 02.07.2024 18:50:00 89.7 +4 +4.67% 85.7 89.45 89.45 89.71 89.69 406 364 160 4
СберИОС338 02.07.2024 18:40:00 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС340 02.07.2024 18:50:00 90.8 −0.9 −0.98% 91.7 90.8 90.8 90.8 90.8 3 000 2 724 000 1
СберИОС341 02.07.2024 18:40:01 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС342 02.07.2024 18:40:01 N/A 111 N/A N/A N/A N/A 0 0 0
СберИОС343 02.07.2024 18:50:00 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС345 02.07.2024 18:48:24 88.3 0 0% 88.3 88.3 88.3 88.31 88.3 1 860 1 642 380 11
СберИОС346 02.07.2024 18:50:00 81.2 −0.4 −0.49% 81.6 81.2 81.2 81.2 81.2 798 647 976 2
СберИОС348 02.07.2024 18:50:00 N/A 80.5 N/A N/A N/A N/A 0 0 0
СберИОС349 02.07.2024 18:40:02 N/A 112.7 N/A N/A N/A N/A 0 0 0
СберИОС351 02.07.2024 18:48:10 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС352 02.07.2024 18:48:29 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС353 02.07.2024 18:48:31 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС354 02.07.2024 18:48:34 N/A 95.29 N/A N/A N/A N/A 0 0 0
СберИОС355 02.07.2024 18:48:41 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС356 02.07.2024 18:48:16 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС357 02.07.2024 18:40:02 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС358 02.07.2024 18:50:00 N/A 81.8 N/A N/A N/A 85.8 0 0 0
СберИОС359 02.07.2024 18:50:00 87.4 −0.1 −0.11% 87.5 87.41 87.4 87.41 87.4 2 000 1 748 000 2
СберИОС360 02.07.2024 18:48:43 82.3 −1.1 −1.32% 83.4 82.31 82.3 82.31 82.3 500 411 500 2
СберИОС361 02.07.2024 18:40:00 N/A 104.7 N/A N/A N/A N/A 0 0 0
СберИОС363 02.07.2024 18:48:38 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС364 02.07.2024 18:48:32 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС366 02.07.2024 18:48:50 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС367 02.07.2024 18:48:33 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС368 02.07.2024 18:40:02 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС369 02.07.2024 18:50:00 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС370 02.07.2024 18:48:18 N/A 85.5 N/A N/A N/A N/A 0 0 0
СберИОС373 02.07.2024 18:47:12 N/A 83.91 N/A N/A N/A N/A 0 0 0
СберИОС374 02.07.2024 18:46:20 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС375 02.07.2024 18:50:00 79.4 0 0% 79.4 79.4 79.4 79.4 79.4 5 3 970 1
СберИОС376 02.07.2024 18:50:00 85.8 −0.8 −0.92% 86.6 85.8 85.8 85.8 85.8 350 300 300 1
СберИОС377 02.07.2024 18:48:48 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС378 02.07.2024 18:48:53 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС379 02.07.2024 18:40:02 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС380 02.07.2024 18:40:02 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 2 608 2 725 360 14
СберИОС382 02.07.2024 18:40:02 107.5 0 0% 107.5 107.5 107.5 107.5 107.5 1 928 2 072 600 6
СберИОС383 02.07.2024 18:48:24 N/A 87 N/A N/A N/A N/A 0 0 0
СберИОС384 02.07.2024 18:50:00 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС385 02.07.2024 18:48:41 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС386 02.07.2024 18:48:26 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС387 02.07.2024 18:50:00 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 02.07.2024 18:50:00 N/A 80.5 N/A N/A N/A N/A 0 0 0
СберИОС390 02.07.2024 18:48:17 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 02.07.2024 18:48:54 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС392 02.07.2024 18:40:02 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 02.07.2024 18:40:00 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 02.07.2024 18:40:00 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 02.07.2024 18:48:15 N/A 96.21 N/A N/A N/A N/A 0 0 0
СберИОС399 02.07.2024 18:40:02 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 02.07.2024 18:40:02 N/A 72.55 N/A N/A N/A N/A 0 0 0
СберИОС402 02.07.2024 18:40:00 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС404 02.07.2024 18:48:26 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС405 02.07.2024 18:48:32 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС408 02.07.2024 18:48:14 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС409 02.07.2024 18:40:02 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС410 02.07.2024 18:50:00 N/A 77.71 N/A N/A N/A N/A 0 0 0
СберИОС412 02.07.2024 18:48:44 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС413 02.07.2024 18:48:07 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС414 02.07.2024 18:40:02 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС416 02.07.2024 18:40:02 N/A 73.2 N/A N/A N/A N/A 0 0 0
СберИОС417 02.07.2024 18:46:47 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС418 02.07.2024 18:40:00 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС419 02.07.2024 18:40:02 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС420 02.07.2024 18:48:34 74.72 +0.72 +0.97% 74 74.71 74.71 74.72 74.72 2 1 494 2
СберИОС421 02.07.2024 18:50:00 95.31 −3.2 −3.25% 98.51 95.31 95.31 95.31 95.31 481 458 441 1
СберИОС423 02.07.2024 18:50:00 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС425 02.07.2024 18:40:02 64.2 0 0% 64.2 65.61 64.2 65.61 64.25 250 160 613 2
СберИОС426 02.07.2024 18:40:02 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС429 02.07.2024 18:40:02 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС430 02.07.2024 18:50:00 76.1 −1.4 −1.81% 77.5 76.11 76.1 76.11 76.1 100 76 100 2
СберИОС431 02.07.2024 18:50:00 N/A 76.9 N/A N/A N/A N/A 0 0 0
СберИОС432 02.07.2024 18:50:00 N/A 87.91 N/A N/A N/A N/A 0 0 0
СберИОС433 02.07.2024 18:48:40 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС435 02.07.2024 18:40:02 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 02.07.2024 18:50:00 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС437 02.07.2024 18:40:00 N/A 116 N/A N/A N/A N/A 0 0 0
СберИОС438 02.07.2024 18:40:02 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС439 02.07.2024 18:40:02 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС440 02.07.2024 18:40:02 N/A 74.3 N/A N/A N/A N/A 0 0 0
СберИОС442 02.07.2024 18:48:49 N/A 74.5 N/A N/A N/A N/A 0 0 0
СберИОС444 02.07.2024 18:48:22 N/A 136 N/A N/A N/A N/A 0 0 0
СберИОС445 02.07.2024 18:48:53 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС446 02.07.2024 18:40:02 N/A 117 N/A N/A N/A N/A 0 0 0
СберИОС447 02.07.2024 18:40:02 N/A 61.22 N/A N/A N/A N/A 0 0 0
СберИОС449 02.07.2024 18:40:02 N/A 60.5 N/A N/A N/A N/A 0 0 0
СберИОС450 02.07.2024 18:40:02 N/A 111 N/A N/A N/A N/A 0 0 0
СберИОС451 02.07.2024 18:40:02 N/A 103.1 N/A N/A N/A N/A 0 0 0
СберИОС453 02.07.2024 18:40:02 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС454 02.07.2024 18:48:23 N/A 109.6 N/A N/A N/A N/A 0 0 0
СберИОС455 02.07.2024 18:40:02 N/A 69.1 N/A N/A N/A N/A 0 0 0
СберИОС456 02.07.2024 18:40:00 N/A 92 N/A N/A N/A N/A 0 0 0
СберИОС457 02.07.2024 18:40:00 N/A 105.3 N/A N/A N/A N/A 0 0 0
СберИОС458 02.07.2024 18:40:02 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 02.07.2024 18:48:00 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС460 02.07.2024 18:40:02 79.7 −0.9 −1.12% 80.6 79.7 79.7 79.7 79.7 2 000 1 594 000 1
СберИОС461 02.07.2024 18:40:02 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 02.07.2024 18:40:02 N/A 79.94 N/A N/A N/A N/A 0 0 0
СберИОС463 02.07.2024 18:40:00 N/A 79.94 N/A N/A N/A N/A 0 0 0
СберИОС464 02.07.2024 18:40:02 N/A 60.4 N/A N/A N/A N/A 0 0 0
СберИОС465 02.07.2024 18:48:27 N/A 79.2 N/A N/A N/A N/A 0 0 0
СберИОС466 02.07.2024 18:50:01 N/A 100.44 N/A N/A N/A N/A 0 0 0
СберИОС467 02.07.2024 18:40:02 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 02.07.2024 18:40:02 N/A 76.2 N/A N/A N/A N/A 0 0 0
СберИОС469 02.07.2024 18:40:02 N/A 80.21 N/A N/A N/A N/A 0 0 0
СберИОС470 02.07.2024 18:40:02 N/A 58.4 N/A N/A N/A N/A 0 0 0
СберИОС471 02.07.2024 18:40:02 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС472 02.07.2024 18:40:02 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС473 02.07.2024 18:40:00 N/A 67.64 N/A N/A N/A N/A 0 0 0
СберИОС474 02.07.2024 18:50:01 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС475 02.07.2024 18:40:02 N/A 111 N/A N/A N/A N/A 0 0 0
СберИОС476 02.07.2024 18:40:02 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС477 02.07.2024 18:40:02 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС478 02.07.2024 18:40:02 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС479 02.07.2024 18:40:02 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС480 02.07.2024 18:40:02 N/A 67.1 N/A N/A N/A N/A 0 0 0
СберИОС481 02.07.2024 18:40:02 N/A 69.8 N/A N/A N/A N/A 0 0 0
СберИОС482 02.07.2024 18:40:02 N/A 67.65 N/A N/A N/A N/A 0 0 0
СберИОС483 02.07.2024 18:40:02 N/A 109.5 N/A N/A N/A N/A 0 0 0
СберИОС484 02.07.2024 18:40:02 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС485 02.07.2024 18:40:02 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС486 02.07.2024 18:40:00 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 02.07.2024 18:40:02 114.1 −0.1 −0.09% 114.2 114.1 114.1 114.1 114.1 414 472 374 2
СберИОС488 02.07.2024 18:48:34 N/A 69.31 N/A N/A N/A N/A 0 0 0
СберИОС489 02.07.2024 18:40:00 N/A 104 N/A N/A N/A N/A 0 0 0
СберИОС490 02.07.2024 18:40:02 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС491 02.07.2024 18:40:02 N/A 79.8 N/A N/A N/A N/A 0 0 0
СберИОС492 02.07.2024 18:48:25 N/A 66 N/A N/A N/A N/A 0 0 0
СберИОС493 02.07.2024 18:48:45 N/A 66.1 N/A N/A N/A N/A 0 0 0
СберИОС494 02.07.2024 18:40:02 N/A 112.6 N/A N/A N/A N/A 0 0 0
СберИОС495 02.07.2024 18:50:01 74 +7.5 +11.28% 66.5 74 74 74 74 1 740 1
СберИОС496 02.07.2024 18:40:02 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС497 02.07.2024 18:40:02 N/A 72.56 N/A N/A N/A N/A 0 0 0
СберИОС498 02.07.2024 18:50:01 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС499 02.07.2024 18:50:01 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС500 02.07.2024 18:40:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 02.07.2024 18:40:02 95.4 −0.7 −0.73% 96.1 95.4 95.4 95.4 95.4 10 9 540 1
СберИОС502 02.07.2024 18:40:02 72.59 +6.59 +9.98% 66 72.59 72.59 72.59 72.59 1 726 1
СберИОС503 02.07.2024 18:48:43 N/A 66 N/A N/A N/A N/A 0 0 0
СберИОС504 02.07.2024 18:40:02 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС505 02.07.2024 18:40:00 113.2 +0.2 +0.18% 113 113.2 113.2 113.2 113.2 99 112 068 1
СберИОС506 02.07.2024 18:48:40 N/A 64.6 N/A N/A N/A N/A 0 0 0
СберИОС507 02.07.2024 18:40:00 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС508 02.07.2024 18:50:01 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС509 02.07.2024 18:40:00 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 02.07.2024 18:50:01 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС511 02.07.2024 18:48:25 N/A 68.9 N/A N/A N/A N/A 0 0 0
СберИОС512 02.07.2024 18:40:02 105.8 0 0% 105.8 106.2 105.8 106.2 105.95 134 141 972 2
СберИОС513 02.07.2024 18:40:02 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС514 02.07.2024 18:40:02 N/A 109.1 N/A N/A N/A N/A 0 0 0
СберИОС515 02.07.2024 18:40:00 N/A 78.2 N/A N/A N/A N/A 0 0 0
СберИОС516 02.07.2024 18:40:02 101 −0.4 −0.39% 101.4 101.4 101 101.4 101.12 4 325 4 373 450 11
СберИОС518 02.07.2024 18:40:02 N/A 128.1 N/A N/A N/A N/A 0 0 0
СберИОС522 02.07.2024 18:40:02 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 02.07.2024 18:40:02 128.8 +0.6 +0.47% 128.2 128.8 128.8 128.8 128.8 219 282 072 1
СберИОС524 02.07.2024 18:40:02 96.1 +0.7 +0.73% 95.4 96.1 96.1 96.1 96.1 500 480 500 1
СберИОС525 02.07.2024 18:40:02 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 02.07.2024 18:40:02 N/A 63.2 N/A N/A N/A N/A 0 0 0
СберИОС527 02.07.2024 18:40:02 N/A 75.6 N/A N/A N/A N/A 0 0 0
СберИОС528 02.07.2024 18:40:00 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС529 02.07.2024 18:50:01 95.71 −9.55 −9.07% 105.26 95.73 95.71 95.73 95.71 500 478 550 2
СберИОС530 02.07.2024 18:40:00 N/A 109.6 N/A N/A N/A N/A 0 0 0
СберИОС531 02.07.2024 18:40:02 84.5 −1.52 −1.77% 86.02 84.13 84.1 84.51 84.4 870 734 295 5
СберИОС533 02.07.2024 18:40:02 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС534 02.07.2024 18:40:02 87.6 +1.1 +1.27% 86.5 87.61 87.6 87.61 87.6 50 43 800 2
СберИОС535 02.07.2024 18:40:02 N/A 115.9 N/A N/A N/A N/A 0 0 0
СберИОС536 02.07.2024 18:40:02 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС538 02.07.2024 18:40:02 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС540 02.07.2024 18:40:02 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС542 02.07.2024 18:40:00 N/A 144.8 N/A N/A N/A N/A 0 0 0
СберИОС544 02.07.2024 18:40:02 N/A 111.7 N/A N/A N/A N/A 0 0 0
СберИОС547 02.07.2024 18:48:19 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС551 02.07.2024 18:40:02 N/A 114.9 N/A N/A N/A N/A 0 0 0
СберИОС553 02.07.2024 18:40:03 N/A 104.5 N/A N/A N/A N/A 0 0 0
СберИОС556 02.07.2024 18:48:24 103.89 +20.89 +25.17% 83 85.8 85.8 103.89 86.08 1 012 871 130 5
СберИОС557 02.07.2024 18:40:00 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 02.07.2024 18:40:03 N/A 117.4 N/A N/A N/A N/A 0 0 0
СберИОС560 02.07.2024 18:40:00 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 02.07.2024 18:40:03 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС566 02.07.2024 18:40:03 N/A 52.77 N/A N/A N/A N/A 0 0 0
СберИОС567 02.07.2024 18:40:03 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС568 02.07.2024 18:40:03 N/A 87.06 N/A N/A N/A N/A 0 0 0
СберИОС570 02.07.2024 18:50:01 70 +0.1 +0.14% 69.9 70.01 70 70.01 70.01 2 000 1 400 100 2
СберИОС573 02.07.2024 18:40:03 N/A 102.3 N/A N/A N/A N/A 0 0 0
СберИОС574 02.07.2024 18:48:36 N/A 70.92 N/A N/A N/A N/A 0 0 0
СберИОС577 02.07.2024 18:50:01 89.29 +2.39 +2.75% 86.9 124.09 89.29 124.09 100.89 3 3 027 2
СберИОС578 02.07.2024 18:48:13 99.7 0 0% 99.7 99.7 99.7 99.7 99.7 400 398 800 1
СберИОС579 02.07.2024 18:40:03 80.3 +0.9 +1.13% 79.4 80.3 80.3 80.3 80.3 2 1 606 2
СберИОС580 02.07.2024 18:40:03 N/A 80.8 N/A N/A N/A N/A 0 0 0
СберИОС581 02.07.2024 18:48:39 N/A 89.71 N/A N/A N/A N/A 0 0 0
СберИОС582 02.07.2024 18:40:03 82.4 +0.9 +1.10% 81.5 82.02 82.02 99 91.39 840 767 703 9
СберИОС584 02.07.2024 18:40:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 02.07.2024 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 02.07.2024 18:50:01 106.7 +1.5 +1.43% 105.2 106.72 106.7 106.72 106.71 500 533 531 3
СберИОС588 02.07.2024 18:40:03 91 −0.7 −0.76% 91.7 91.7 91 91.7 91.67 2 400 2 200 100 3
СберИОС590 02.07.2024 18:50:01 93.5 −2.1 −2.20% 95.6 95.6 93.5 95.6 95.49 1 901 1 815 256 5
СберИОС591 02.07.2024 18:50:01 N/A 82.41 N/A N/A N/A N/A 0 0 0
СберИОС592 02.07.2024 18:40:03 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС593 02.07.2024 18:40:03 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС594 02.07.2024 18:50:01 109.64 +0.04 +0.04% 109.6 109.6 109.6 109.7 109.64 6 890 7 553 945 28
СберИОС595 02.07.2024 18:40:03 99.1 −0.6 −0.60% 99.7 99.7 99.1 99.7 99.23 4 611 4 575 617 11
СберИОС596 02.07.2024 18:40:03 102 +2.1 +2.10% 99.9 102 102 102 102 120 122 400 2
СберИОС598 02.07.2024 18:40:03 86.9 +1.1 +1.28% 85.8 85.82 85.81 86.9 86.36 280 241 794 4
СберИОС599 02.07.2024 18:40:03 98.7 0 0% 98.7 98.7 98.7 98.7 98.55 700 690 900 1
СберИОС601 02.07.2024 18:40:03 83.8 +1.08 +1.31% 82.72 82.92 82.92 83.81 83.78 509 426 463 3
СберИОС602 02.07.2024 18:48:46 97.1 0 0% 97.1 97.1 96.6 97.1 97.04 1 441 1 398 411 7
СберИОС603 02.07.2024 18:48:35 N/A 89.62 N/A N/A N/A N/A 0 0 0
СберИОС604 02.07.2024 18:40:03 87.51 +1.99 +2.33% 85.52 85.52 85.51 87.51 85.52 201 171 895 3
СберИОС605 02.07.2024 18:40:03 95.1 +1.6 +1.71% 93.5 93.52 93.51 95.15 94.59 593 560 893 5
СберИОС606 02.07.2024 18:40:00 101.3 +2 +2.01% 99.3 101.31 101.3 101.31 101.3 3 3 039 2
СберИОС607 02.07.2024 18:40:03 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС608 02.07.2024 18:40:03 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС609 02.07.2024 18:48:09 N/A 90.49 N/A N/A N/A N/A 0 0 0
СберИОС610 02.07.2024 18:50:02 91.79 +7.79 +9.27% 84 84.01 84 91.79 84.01 798 670 398 3
СберИОС611 02.07.2024 18:50:02 N/A 130.88 N/A N/A N/A N/A 0 0 0
СберИОС612 02.07.2024 18:40:03 N/A 82.06 N/A N/A N/A N/A 0 0 0
СберИОС613 02.07.2024 18:40:03 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 1 1 009 1
СберИОС614 02.07.2024 18:40:03 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС615 02.07.2024 18:50:02 100.94 +9.93 +10.91% 91.01 91 90.3 100.94 90.36 524 473 498 3
СберИОС616 02.07.2024 18:40:03 N/A 85.8 N/A N/A N/A N/A 0 0 0
СберИОС617 02.07.2024 18:40:03 N/A 93.71 N/A N/A N/A N/A 0 0 0
СберИОС618 02.07.2024 18:40:03 92.4 −0.7 −0.75% 93.1 92.4 92.4 92.4 92.4 491 453 684 1
СберИОС620 02.07.2024 18:40:03 96.4 −0.71 −0.73% 97.11 96.4 96.4 96.4 96.4 700 674 800 1
СберИОС621 02.07.2024 18:48:39 95 −0.4 −0.42% 95.4 95.01 95 95.01 95 6 5 700 4
СберИОС622 02.07.2024 18:40:03 96.4 −0.3 −0.31% 96.7 96.7 96.4 96.7 97.86 1 750 1 688 800 3
СберИОС623 02.07.2024 18:48:10 91.8 +0.1 +0.11% 91.7 91.7 91.7 92 91.75 1 986 1 822 061 7
СберИОС624 02.07.2024 18:40:03 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС625 02.07.2024 18:40:03 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС626 02.07.2024 18:48:28 N/A N/A N/A N/A N/A 100 0 0 0
СберИОС627 02.07.2024 18:50:02 96.61 N/A 96.61 96.61 96.61 96.61 1 966 1
СберИОС628 02.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС629 02.07.2024 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб10 02.07.2024 18:48:27 96.45 +0.15 +0.16% 96.3 96.78 96.3 96.78 96.35 34 13 104 4
СвердлОб3 02.07.2024 18:50:00 97.78 −0.31 −0.32% 98.09 98.09 97.78 98.09 98.06 179 35 104 51
СвердлОб4 02.07.2024 18:48:37 93.81 +0.11 +0.12% 93.7 93.74 93.24 93.81 93.53 184 68 837 55
СвердлОбл5 02.07.2024 18:48:16 93.34 +0.12 +0.13% 93.22 93.51 93.31 94.29 94.06 63 11 852 16
СвердлОбл6 02.07.2024 18:50:00 88.9 +0.11 +0.12% 88.79 88.11 88.11 88.9 88.85 16 10 662 5
СвердлОбл7 02.07.2024 18:48:56 96 +3.49 +3.77% 92.51 93.7 93.5 96 94.39 256 120 821 34
СвердлОбл8 02.07.2024 18:48:33 86.96 +3.63 +4.36% 83.33 83.56 83.56 87.25 85.49 258 220 554 54
СвердлОбл9 02.07.2024 18:48:17 85.18 −0.16 −0.19% 85.34 85.38 85.18 85.71 85.56 8 5 476 5
СветофорП2 02.07.2024 18:50:00 97.13 +0.49 +0.51% 96.64 96.8 96.64 97.83 97.45 48 32 742 14
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 02.07.2024 18:50:01 95.95 −0.05 −0.05% 96 96.19 95.94 96.19 96 573 550 081 51
СДЭКГлБП01 02.07.2024 18:50:00 88.35 +0.07 +0.08% 88.28 88.31 88.16 88.54 88.22 777 685 490 47
СеверстБ06 02.07.2024 18:48:27 90.37 +0.88 +0.98% 89.49 90.37 89.2 90.44 90.02 390 351 094 52
СеверстБ07 24.06.2024 18:48:19 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 02.07.2024 18:48:28 94.2 −0.19 −0.20% 94.39 93.24 93.24 95.13 94.3 32 525 30 671 204 88
Сегежа2P2R 07.06.2024 15:23:56 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 02.07.2024 18:50:01 96.86 +0.73 +0.76% 96.13 96.61 96.59 97.16 96.76 146 141 272 40
Сегежа2P4R 02.07.2024 18:48:15 93.04 +0.04 +0.04% 93 94.4 92.8 94.41 93.09 225 209 458 45
Сегежа2P5R 02.07.2024 18:48:33 73.48 −0.39 −0.53% 73.87 74.09 73.01 74.09 73.47 5 249 3 856 532 438
Сегежа2P6R 29.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 02.07.2024 18:50:01 80.5 −5.0941 −5.95% 85.5941 84.9699 80.5 84.9699 80.3195 11 106 597 11
Сегежа3P2R 02.07.2024 18:50:01 84.59 +0.09 +0.11% 84.5 84.71 84.06 84.72 84.49 2 239 1 891 774 207
Сегежа3P3R 02.07.2024 18:50:01 99.01 −0.66 −0.66% 99.67 99.97 99.01 99.98 99.44 215 213 788 21
Сегежа3P4R 02.07.2024 18:48:23 99 −0.83 −0.83% 99.83 99.57 99 99.57 99.39 609 605 302 33
СейфФин1P1 02.07.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
Селигдар1Р 02.07.2024 18:50:01 89.49 −0.23 −0.26% 89.72 89.72 89.01 89.72 89.41 6 353 5 680 007 724
СЕЛЛСерв01 02.07.2024 18:48:52 97.79 −0.04 −0.04% 97.83 97.79 97.21 97.79 97.71 99 91 892 27
СЕЛЛСерв02 02.07.2024 18:50:01 93 0 0% 93 93.04 92.6 93.2 92.9 368 341 862 70
СЕЛЛСерв1 02.07.2024 18:50:02 99.9 +0.06 +0.06% 99.84 99.83 99.39 99.9 99.78 892 890 009 143
СЕРГВ БО-1 02.07.2024 18:48:19 100.02 −0.23 −0.23% 100.25 100.67 100.02 100.67 100.12 440 440 519 55
СЗКК 03 02.07.2024 18:50:00 N/A 97.58 N/A N/A N/A N/A 0 0 0
СЗКК 04 02.07.2024 18:50:00 94.64 +0.14 +0.15% 94.5 90.25 90.22 94.64 91.7 3 1 951 3
СИБАВТО1Р1 02.07.2024 18:48:25 94.35 +0.5 +0.53% 93.85 94.34 94.17 95.77 95.42 664 633 603 140
СИБАВТО1Р2 02.07.2024 18:50:01 86.69 +0.43 +0.50% 86.26 86.87 85.2 86.87 86.31 79 68 184 29
СИБАВТО1Р3 02.07.2024 18:48:36 93.64 +0.09 +0.10% 93.55 93.55 93.17 93.79 93.4 1 657 1 547 673 181
СибКХП 1P1 02.07.2024 18:48:28 101 −0.11 −0.11% 101.11 101.3 101 101.3 101.21 50 50 604 5
СибКХП 1P2 02.07.2024 18:48:26 96.7 +0.08 +0.08% 96.62 96.62 95.92 96.83 96.51 148 142 837 30
СибСтекП02 02.07.2024 18:48:46 91.61 −1.66 −1.78% 93.27 93.14 91.03 93.14 91.43 145 994 247 39
СибСтекП03 02.07.2024 18:48:22 96.68 −0.49 −0.50% 97.17 97.24 96.26 97.24 96.78 787 761 654 119
СибСтекП04 02.07.2024 18:48:26 93.6 −0.27 −0.29% 93.87 94.11 93.1 94.11 93.8 661 620 035 111
СибурХ Б03 02.07.2024 18:48:20 91.77 +0.23 +0.25% 91.54 91.61 91.02 91.86 91.55 33 30 210 19
СибурХ1Р01 02.07.2024 18:48:14 92.04 +1.3 +1.43% 90.74 90.32 90.31 92.42 91.57 115 105 309 42
СибурХБО06 02.07.2024 18:40:02 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 01.07.2024 18:50:01 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 10.06.2024 18:50:01 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 26.06.2024 13:51:55 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 07.06.2024 11:47:38 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 31.05.2024 18:50:01 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СибЭнМаш01 02.07.2024 18:50:01 97.69 +1.12 +1.16% 96.57 96.92 96.82 98 97.26 117 113 789 18
СИЛ 1P03 02.07.2024 18:48:26 97.2 +0.15 +0.15% 97.05 97.15 97.15 97.2 97.15 43 10 444 6
СИМПЛСК1Р1 02.07.2024 18:50:02 99.9 +0.2 +0.20% 99.7 99.97 99.88 99.98 99.97 862 861 719 42
СИНАРАБ1 02.07.2024 18:50:02 99.8 +1.8 +1.84% 98 98.3 98.29 100 99.25 236 234 234 8
Систем1P10 02.07.2024 18:50:00 89.77 −0.32 −0.36% 90.09 90.22 89.66 90.4 90.08 1 010 909 821 137
Систем1P11 02.07.2024 18:48:22 83.97 +0.37 +0.44% 83.6 84.25 83.38 84.25 83.75 581 486 577 59
Систем1P12 02.07.2024 18:48:28 96.66 +0.1 +0.10% 96.56 96.76 96.1 96.9 96.52 10 340 9 979 970 117
Систем1P13 02.07.2024 18:48:46 97.01 +0.07 +0.07% 96.94 96.05 96.05 97.15 96.88 1 082 1 048 239 93
Систем1P14 02.07.2024 18:50:00 83.74 −1.72 −2.01% 85.46 84.14 82.66 85.5 84.3 346 291 662 95
Систем1P15 02.07.2024 18:50:00 98.15 +0.16 +0.16% 97.99 97.88 97.88 98.26 98.11 270 264 886 26
Систем1P16 02.07.2024 18:50:00 87.39 +4.25 +5.11% 83.14 83.13 83.13 87.43 83.57 40 33 426 10
Систем1P17 02.07.2024 18:48:12 90.26 +0.29 +0.32% 89.97 89.92 89.92 90.27 90.22 258 232 773 22
Систем1P18 02.07.2024 18:50:00 98.3 −0.47 −0.48% 98.77 98.88 98.13 98.88 98.3 512 503 296 13
Систем1P19 02.07.2024 18:50:00 93.18 −0.2 −0.21% 93.38 93 93 93.77 93.61 230 215 306 10
Систем1P20 02.07.2024 18:48:46 83.99 −0.11 −0.13% 84.1 84.1 83.97 84.37 84.19 240 202 046 41
Систем1P21 02.07.2024 18:48:30 83.35 −0.38 −0.45% 83.73 83.73 83.1 83.73 83.66 4 143 3 466 039 206
Систем1P22 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 02.07.2024 18:50:01 86.91 +0.13 +0.15% 86.78 86.71 86.7 87.16 86.87 947 822 672 97
Систем1P24 02.07.2024 18:48:39 88.82 +0.31 +0.35% 88.51 88.47 88.03 88.82 88.13 12 049 10 618 673 53
Систем1P26 02.07.2024 18:50:01 99.55 −0.05 −0.05% 99.6 99.74 99.46 99.76 99.65 16 976 16 915 900 763
Систем1P27 02.07.2024 18:50:02 99.36 −0.03 −0.03% 99.39 99.4 99.35 99.73 99.44 1 415 1 407 098 76
Систем1P28 02.07.2024 18:50:02 99.78 0 0% 99.78 99.78 99.55 99.79 99.71 491 489 571 53
Систем1P29 02.07.2024 18:50:02 100.85 +0.05 +0.05% 100.8 100.8 100.7 100.9 100.84 7 638 7 701 795 85
Систем1P30 02.07.2024 18:48:29 100.57 +0.07 +0.07% 100.5 100.7 100.45 100.7 100.54 67 974 68 339 955 230
Система1P8 02.07.2024 18:50:00 98.47 −0.13 −0.13% 98.6 98.79 98.11 98.82 98.51 142 139 886 18
Система1P9 02.07.2024 18:48:16 89.26 +0.2 +0.22% 89.06 89.3 89.07 89.54 89.47 399 356 992 34
СистемБ1P1 02.07.2024 18:50:00 92.4 +0.02 +0.02% 92.38 91.63 91.62 92.4 92.31 234 216 008 28
СистемБ1P2 02.07.2024 18:40:01 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 02.07.2024 18:50:00 96.1 −0.39 −0.40% 96.49 95.58 95.58 96.86 96 18 17 280 11
СистемБ1P5 02.07.2024 18:48:46 96.52 −0.2 −0.21% 96.72 96.72 96.52 97.09 96.96 99 95 989 13
СистемБ1P6 02.07.2024 18:50:00 86.04 −1.3 −1.49% 87.34 87.31 85.9 87.69 86.9 186 161 627 45
СистемБ1P7 02.07.2024 18:45:16 88.78 +0.81 +0.92% 87.97 88.97 88 88.97 88.58 1 255 1 111 628 136
Ситимат01 02.07.2024 18:40:04 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 23.05.2024 10:57:32 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 22.05.2024 18:17:04 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
СКБФ 01 02.07.2024 18:50:02 99.6 −0.33 −0.33% 99.93 100.05 99.6 100.05 99.73 86 85 768 24
СКФ 1Р1CNY 02.07.2024 18:50:01 96.3053 −1.7129 −1.75% 98.0182 97 96.2957 98.082 95.838 18 206 398 11
СКФ ЗО2028 02.07.2024 23:50:01 92.4209 +2.2709 +2.52% 90.15 90.0528 90 92.4209 90.3182 29 2 286 511 20
СЛ 002P-01 02.07.2024 18:50:01 90.33 +0.39 +0.43% 89.94 90.31 90 90.65 90.31 1 384 1 249 831 216
Славнеф1Р1 02.07.2024 18:50:00 87.36 −3.7 −4.06% 91.06 87.36 87.36 87.36 87.36 5 4 368 1
Славнеф1Р2 02.07.2024 18:50:00 88.84 −0.19 −0.21% 89.03 87.15 87.14 88.84 88.52 32 28 326 15
Славнеф1Р3 02.07.2024 11:01:07 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 02.07.2024 18:48:41 93.41 +0.03 +0.03% 93.38 93.41 93.41 93.41 93.41 2 1 868 2
СлавЭКО1Р1 02.07.2024 18:50:01 94.32 +0.03 +0.03% 94.29 94.24 94.04 94.68 94.51 643 607 689 62
СМАК БП01 02.07.2024 18:48:31 98.51 −1.49 −1.49% 100 98.52 98.51 100 99.63 16 31 881 7
СМАК БП02 02.07.2024 18:48:29 94.87 +0.11 +0.12% 94.76 94.96 94.5 94.98 94.86 147 139 450 18
СмартФ1Р01 02.07.2024 18:48:23 90.35 0 0% 90.35 90.6 90.06 91.06 90.54 171 154 826 75
СмартФ1Р02 02.07.2024 18:50:01 98.13 −0.25 −0.25% 98.38 96.66 96.66 98.44 97.89 277 271 152 56
СмартФ1Р03 02.07.2024 18:50:02 99.93 −0.02 −0.02% 99.95 99.86 99.85 100 99.95 3 462 3 460 320 186
СНХТ БО-02 02.07.2024 18:48:11 104.39 −0.07 −0.07% 104.46 104.58 104.1 104.58 104.43 619 646 435 88
СНХТ БО-03 02.07.2024 18:48:56 98.78 −0.34 −0.34% 99.12 99.68 97.8 99.69 98.43 663 652 588 122
СОБИЛИЗ1Р1 02.07.2024 18:50:01 98.12 +0.16 +0.16% 97.96 97.75 97.73 98.49 98.15 72 34 628 21
СОБИЛИЗ1Р2 02.07.2024 18:48:26 95.49 −0.09 −0.09% 95.58 95.51 95.49 95.51 95.5 83 55 485 24
СОБИЛИЗ1Р3 02.07.2024 18:48:36 97 +0.11 +0.11% 96.89 97.26 96.67 97.84 97.15 106 90 620 38
СОБИЛИЗ1Р4 02.07.2024 18:50:01 98.71 +0.81 +0.83% 97.9 98.15 97.73 98.71 98.1 604 539 170 100
СОБИЛИЗ1Р5 02.07.2024 18:50:02 96.7 −0.3 −0.31% 97 96.89 96.67 96.89 96.8 635 614 678 48
СовкмЛ П05 04.06.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 02.07.2024 18:48:16 90.75 −2.26 −2.43% 93.01 91.05 90.51 92.72 91.03 405 368 682 49
Совком 1В2 02.07.2024 18:40:01 N/A 76.0001 N/A N/A N/A N/A 0 0 0
Совком 2В3 02.07.2024 18:40:01 N/A 97.5 N/A N/A N/A N/A 0 0 0
Совком БО5 02.07.2024 18:50:00 99.8 +1.76 +1.80% 98.04 98.04 96.77 99.8 97.41 241 234 758 16
СовкомБОП1 02.07.2024 18:48:30 99.26 −0.63 −0.63% 99.89 99.48 99.01 99.55 99.18 18 17 852 10
СовкомБОП2 02.07.2024 18:50:00 N/A 99.4 N/A N/A N/A N/A 0 0 0
СовкомБОП4 02.07.2024 18:50:01 98.77 +0.08 +0.08% 98.69 99.48 98.51 99.48 98.68 2 782 2 745 291 71
СовкомЗО-4 02.07.2024 18:50:01 98.0951 −1.905 −1.90% 100.0001 98.0951 98.0951 98.0951 98.0951 1 85 634 1
СовкомТ2-1 02.07.2024 18:40:02 N/A 76 N/A N/A N/A N/A 0 0 0
Солид БО-2 02.07.2024 18:40:01 N/A 95.01 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 02.07.2024 18:50:02 99.99 −0.01 −0.01% 100 100 99.99 100 100 910 909 992 3
СолЛиз БО2 02.07.2024 18:50:02 99.9 −0.04 −0.04% 99.94 99.8 99.71 99.9 99.88 174 165 102 21
СолЛиз01 02.07.2024 18:48:06 94.84 +0.62 +0.66% 94.22 95.47 94.84 95.47 94.98 50 28 495 5
СолЛизБО07 02.07.2024 18:50:02 94.11 −0.34 −0.36% 94.45 94.53 93.74 95 94.88 778 590 564 41
СОЛСВЕТ1Р1 02.07.2024 18:50:01 98.96 +0.66 +0.67% 98.3 98.37 97.57 98.99 98.46 1 873 1 844 080 283
СолтонБО01 02.07.2024 18:50:02 100.02 −0.06 −0.06% 100.08 99.97 99.9 100.06 99.93 334 333 763 22
СОПФ ФПФ 1 02.07.2024 18:50:00 N/A 82.89 N/A N/A N/A N/A 0 0 0
Соц.разв01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 02.07.2024 18:50:00 95.25 −2.24 −2.30% 97.49 97.99 95.25 97.99 97.59 28 14 306 9
СПбГО35001 02.07.2024 18:50:00 95.15 +0.1 +0.11% 95.05 94.72 94.51 95.23 94.82 204 129 594 53
СПбГО35002 02.07.2024 18:48:15 86.96 +0.53 +0.61% 86.43 86.42 86.42 86.96 86.65 90 38 993 17
СПбГО35003 02.07.2024 18:48:44 86.11 +3.23 +3.90% 82.88 82.55 82.55 86.18 85.77 142 85 252 34
СПбГО35004 02.07.2024 18:48:38 105 −10.64 −9.20% 115.64 105 105 105 105 10 10 500 3
СПМК БО-01 02.07.2024 18:50:01 96.4 −0.11 −0.11% 96.51 96.93 96.13 96.93 96.73 213 206 031 47
СПМК БО-02 02.07.2024 18:48:38 90.16 −0.26 −0.29% 90.42 90.06 89.8 90.41 90.01 128 115 210 44
СПРИНТ-01 02.07.2024 18:50:02 99.92 +0.12 +0.12% 99.8 99.84 99.7 100 99.89 834 833 050 62
СтаврКрай4 02.07.2024 18:48:45 89.45 −0.53 −0.59% 89.98 90.27 89.45 90.27 89.54 29 19 475 12
СТМ 1P2 02.07.2024 18:50:00 82.35 −0.15 −0.18% 82.5 82.99 82.31 82.99 82.4 3 246 2 674 638 135
СТМ 1P3 02.07.2024 18:50:01 90.8 +0.4 +0.44% 90.4 90.21 90.21 90.8 90.43 372 336 383 55
СТМ 1P4 02.07.2024 18:50:02 96.98 +0.28 +0.29% 96.7 96.52 96.5 96.98 96.81 752 728 014 91
Страна 01 02.07.2024 18:49:33 99.42 +0.07 +0.07% 99.35 99.49 99.1 99.49 99.27 257 255 111 30
Страна 02 02.07.2024 18:45:11 93.19 −0.65 −0.69% 93.84 93.15 92.35 94.1 93.36 536 500 433 100
СУЭК-Ф1P3R 02.07.2024 18:50:00 N/A 97.61 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 02.07.2024 18:48:27 94.43 +0.63 +0.67% 93.8 94.01 93.82 94.43 93.86 3 695 3 468 211 27
СУЭК-Ф1P6R 02.07.2024 18:48:18 98.73 +0.48 +0.49% 98.25 98.23 98.23 98.75 98.29 113 111 072 5
СУЭК-Ф1P7R 02.07.2024 18:50:01 88.0031 −2.8971 −3.19% 90.9002 88.0035 88.0031 88.0035 88.0033 3 230 473 3
Сферфин1P1 02.07.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 02.07.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P3 02.07.2024 18:50:00 N/A 99.95 N/A N/A N/A N/A 0 0 0
СФО БКС 05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 01.02.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 29.05.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 22 20.06.2024 18:40:36 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 07.06.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 29 28.06.2024 18:40:30 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 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 02.07.2024 18:50:00 N/A 97 N/A N/A N/A N/A 0 0 0
СФО СФ 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФООптФин1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 02.07.2024 18:50:00 84.21 +0.21 +0.25% 84 84.21 84.2 84.29 84.21 578 486 721 15
СэтлГрБ1P4 02.07.2024 18:48:11 94.18 +0.57 +0.61% 93.61 93.94 93.64 94.19 94.14 145 136 508 19
СэтлГрБ2P1 02.07.2024 18:48:05 93.5 +0.1 +0.11% 93.4 93.42 92.85 93.75 93.21 987 919 970 138
СэтлГрБ2P2 02.07.2024 18:50:01 90 +0.2 +0.22% 89.8 90.11 89.46 90.12 89.94 2 751 2 474 200 493
СэтлГрБ2P3 02.07.2024 18:50:02 93.95 −0.04 −0.04% 93.99 94 93.81 94.39 93.95 10 698 10 051 000 394
Т1 001Р-01 02.07.2024 18:50:01 97.48 +0.15 +0.15% 97.33 97.02 97.02 97.5 97.48 1 008 982 586 218
ТАЛАНФБ1P3 02.07.2024 18:50:01 96.07 −0.18 −0.19% 96.25 96.37 96 96.42 96.22 268 219 182 46
ТАЛК001P01 02.07.2024 18:50:02 99.01 −0.08 −0.08% 99.09 99.13 99.01 99.14 99.08 498 493 425 100
ТамбовОб17 02.07.2024 18:48:08 90.58 +0.19 +0.21% 90.39 90.4 90.39 90.58 90.41 17 10 759 8
ТамбовОбл3 02.07.2024 18:48:31 99.99 −0.51 −0.51% 100.5 100.48 99.7 100.48 99.95 149 37 230 29
ТатнхимP01 02.07.2024 18:48:31 99.15 −0.13 −0.13% 99.28 99.29 99.03 99.57 99.17 79 78 348 27
ТатнхимP02 02.07.2024 18:50:02 100.5 −0.01 −0.01% 100.51 100.51 100.1 100.65 100.39 589 591 270 70
ТГК-14 1Р1 02.07.2024 18:48:28 94.15 +0.02 +0.02% 94.13 94.67 93.64 94.67 94.09 2 832 2 664 570 244
ТГК-14 1Р2 02.07.2024 18:48:17 88.81 +0.36 +0.41% 88.45 88.54 88.5 89 88.62 6 274 5 559 916 125
ТГК-1БО1P1 02.07.2024 18:50:01 89.61 +0.78 +0.88% 88.83 88.99 88.97 90.05 89.05 229 203 931 27
ТелХолБ2-2 02.07.2024 18:48:28 98.29 +0.7 +0.72% 97.59 97.63 97.63 98.29 97.93 477 467 119 64
ТелХолБ2-3 02.07.2024 18:50:01 94.88 +0.27 +0.29% 94.61 94.7 94 95.3 94.84 1 695 1 607 618 240
ТелХолБ2-4 02.07.2024 18:48:09 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 02.07.2024 18:48:17 98.92 +0.26 +0.26% 98.66 98.96 98.21 99 98.92 937 926 896 75
ТелХолБ2-6 02.07.2024 18:50:02 97.64 +0.24 +0.25% 97.4 97.41 97.4 97.75 97.71 3 036 2 966 328 100
ТЕХЛиз 1P3 02.07.2024 18:50:00 92.96 +0.34 +0.37% 92.62 92.73 92.72 92.96 92.77 102 94 627 21
ТЕХЛиз 1P4 02.07.2024 18:50:00 84.7 +0.1 +0.12% 84.6 84.43 84.26 84.74 84.46 415 350 489 71
ТЕХЛиз 1P5 02.07.2024 18:50:01 79.07 +0.1 +0.13% 78.97 79.09 78.64 79.27 78.93 146 115 239 49
ТЕХЛиз 1P6 02.07.2024 18:50:01 95.35 −0.13 −0.14% 95.48 95.66 95.02 95.66 95.36 861 821 012 71
ТЕХНЛГ 01 02.07.2024 18:48:22 100.48 +0.42 +0.42% 100.06 100.27 100.11 100.54 100.34 541 542 843 64
Техпорт01 02.07.2024 18:45:09 98.08 +0.51 +0.52% 97.57 97.92 97.41 98.08 97.64 105 102 517 22
Техпорт02 02.07.2024 18:50:01 95.99 −0.35 −0.36% 96.34 96.32 95.99 97.36 96.35 445 428 756 36
Техпорт03 02.07.2024 18:48:17 97.7 −0.55 −0.56% 98.25 98.5 97.1 98.5 97.65 3 566 3 482 153 201
Титан-3 01 02.07.2024 18:48:42 86.83 −0.03 −0.03% 86.86 87.09 86.6 88.15 86.94 229 32 490 29
Титан-3 02 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 02.07.2024 18:48:39 86.05 +0.03 +0.03% 86.02 86.32 86 86.69 86.16 1 619 868 053 27
Титан-5 Б 25.06.2024 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 25.06.2024 18:48:37 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 01.07.2024 17:58:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 02.07.2024 18:40:02 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 02.07.2024 18:50:00 N/A 98.27 N/A N/A N/A N/A 0 0 0
ТМК БО-7 02.07.2024 18:48:44 93.98 +0.3 +0.32% 93.68 93.88 93.62 93.98 93.96 120 112 747 9
ТМК ЗО2027 02.07.2024 23:50:01 92.5 +0.29 +0.31% 92.21 92.2 92.2 92.5 92.2923 13 1 047 392 7
ТойотаБ1P5 02.07.2024 18:50:01 96.38 +0.38 +0.40% 96 96.11 95.77 96.39 96.13 408 392 206 51
ТомскАдм 7 02.07.2024 18:50:00 96.24 +0.08 +0.08% 96.16 96.05 95.9 96.25 96.15 1 302 250 375 49
ТомскАдм 8 02.07.2024 18:50:00 90.9 +0.64 +0.71% 90.26 90.26 89.81 90.91 90.46 69 21 845 23
ТомскОб 62 02.07.2024 18:48:17 98.54 +0.2 +0.20% 98.34 98.54 98.54 98.54 98.54 2 493 2
Томскобл20 02.07.2024 18:48:44 87.44 +0.17 +0.19% 87.27 87.4 87.12 87.58 87.44 126 88 143 26
ТП Кир 1P1 02.07.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 02.07.2024 18:48:39 97.44 +0.3 +0.31% 97.14 97.24 97.03 97.44 97.27 404 98 239 46
ТрансМ БО1 02.07.2024 18:50:01 98.03 +0.59 +0.61% 97.44 97.98 97.01 99.09 98.13 230 225 707 39
ТрансМ БО2 02.07.2024 18:48:23 100.28 +0.2 +0.20% 100.08 99.86 99.55 100.29 99.97 1 412 1 411 602 200
ТрансмхПБ4 02.07.2024 18:50:00 95.99 +0.32 +0.33% 95.67 95.83 95.83 96 95.97 233 223 611 10
ТрансмхПБ6 02.07.2024 18:50:00 85.84 +1.07 +1.26% 84.77 85.97 85.11 85.97 85.47 13 11 111 8
ТрансмхПБ7 02.07.2024 18:50:01 88.18 +0.05 +0.06% 88.13 88.13 88.1 88.18 88.15 126 111 070 26
ТрансФ1P01 02.07.2024 18:40:01 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 02.07.2024 18:50:00 95.73 −2.76 −2.80% 98.49 95.73 95.73 95.73 95.73 1 957 1
ТрансФ1P03 17.06.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 02.07.2024 18:48:25 83.32 −0.25 −0.30% 83.57 84.21 82.71 84.22 83 407 337 802 38
ТрансФ1P05 02.07.2024 18:48:23 N/A 103 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 02.07.2024 18:46:45 96.74 +0.04 +0.04% 96.7 96.53 96.32 96.83 96.58 3 282 3 169 868 96
ТрансФ1P08 04.06.2024 17:15:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 02.07.2024 18:48:22 100.58 +1.58 +1.60% 99 100.58 100.58 100.58 100.58 1 1 006 1
ТрансФБО30 02.07.2024 18:50:00 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 11.06.2024 14:51:33 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 02.07.2024 18:40:01 N/A 100.79 N/A N/A N/A N/A 0 0 0
ТрансФБО39 02.07.2024 18:50:00 91.8 −1.36 −1.46% 93.16 91.8 91.8 91.8 91.8 1 918 1
ТрансФБО40 02.07.2024 18:40:01 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 02.07.2024 18:40:01 N/A 95 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 02.07.2024 18:50:01 97.99 +1.58 +1.64% 96.41 97.49 97.23 98.1 97.68 147 143 596 28
ТрнфБО1P13 02.07.2024 18:50:00 81.5 0 0% 81.5 81.49 81.26 81.5 81.5 5 433 4 427 874 43
ТрнфБО1P8 02.07.2024 18:50:00 91.34 +0.3 +0.33% 91.04 90.43 90.43 91.34 90.94 146 132 768 48
Удмурт2016 02.07.2024 18:48:23 93.41 +0.44 +0.47% 92.97 93 92.82 94.17 93.74 16 14 999 9
Ульоб34003 02.07.2024 18:50:00 87.58 +0.06 +0.07% 87.52 87.56 87.05 87.61 87.48 348 91 333 110
Ульоб34004 02.07.2024 18:50:01 88.49 −0.83 −0.93% 89.32 88.66 87.62 88.66 88.19 96 42 330 16
Ульоб34005 02.07.2024 18:50:01 88.61 −0.64 −0.72% 89.25 89.13 88.35 89.36 88.73 69 61 226 30
Ульоб34006 02.07.2024 18:50:01 96.83 +0.11 +0.11% 96.72 96.78 96.03 96.84 96.69 3 292 2 228 071 203
Ульоб34008 02.07.2024 18:48:25 99.51 −0.08 −0.08% 99.59 99.67 99.25 99.75 99.61 3 801 3 786 158 231
Ульоб35002 02.07.2024 18:50:00 84.25 −0.12 −0.14% 84.37 84.37 84.05 84.51 84.23 669 450 821 74
УльтраБО1 02.07.2024 18:50:01 93.63 −0.37 −0.39% 94 94.9 92.75 94.9 93.74 391 366 517 45
УльтраБО2 02.07.2024 18:50:01 97.65 −0.35 −0.36% 98 97.96 97.55 98.52 97.84 306 299 406 41
Ульян.об17 02.07.2024 18:50:00 97.04 −0.19 −0.20% 97.23 96.92 96.92 98.54 97.09 57 22 136 8
Унител БО1 02.07.2024 18:48:30 90.44 −0.15 −0.17% 90.59 91.01 89.31 91.98 90.53 858 776 768 108
УралСт1Р01 02.07.2024 18:50:01 91.31 +0.7 +0.77% 90.61 90.69 90.61 91.32 90.99 176 160 142 42
УралСт1Р02 02.07.2024 18:48:20 90.36 +0.61 +0.68% 89.75 88.23 88.23 90.37 89.97 501 450 736 123
УралСт1Р03 02.07.2024 18:48:47 101.9 0 0% 101.9 101.5 101.5 101.9 99.4843 2 24 005 2
УрКаПБО6P 02.07.2024 18:47:58 93.6 +0.4 +0.43% 93.2 93.01 93.01 93.63 93.5 3 840 3 587 581 102
УрожайБО03 02.07.2024 18:48:29 101.31 −1.5 −1.46% 102.81 101.53 101.31 102.5 101.74 66 67 146 9
УрожайБО04 02.07.2024 18:50:02 97.68 −0.02 −0.02% 97.7 97.7 97.33 97.74 97.62 1 784 1 741 471 202
УрожайБО05 02.07.2024 18:50:02 100.04 −0.01 −0.01% 100.05 100.05 99.85 100.06 100.03 6 088 6 089 595 325
ФабрФав1P1 02.07.2024 18:50:01 99.7 −0.17 −0.17% 99.87 98.99 98.86 99.7 98.98 177 87 596 11
ФабрФавБО1 02.07.2024 18:50:01 99.5 0 0% 99.5 99.49 99.49 99.5 99.49 25 24 873 9
ФАРМФРД БО 02.07.2024 18:48:47 100.43 −0.17 −0.17% 100.6 100.99 99.9 101 100.49 1 766 1 774 604 202
Феррони01 02.07.2024 18:50:02 100.27 +0.22 +0.22% 100.05 100.05 99.5 101.39 100.14 1 057 1 058 427 209
Феррони02 02.07.2024 18:48:29 94.11 −0.03 −0.03% 94.14 94.65 92.6 94.65 94.03 328 246 733 109
Феррони1P1 02.07.2024 18:50:02 87.02 −0.62 −0.71% 87.64 87.36 86.87 87.89 87.31 630 522 553 130
ФеррумБП1 02.07.2024 18:48:25 98.95 +0.03 +0.03% 98.92 98.37 97.46 98.95 98.22 227 222 950 75
Финанс-М 1 07.02.2024 18:48:23 44 +7 +18.92% 37 26.38 26.38 44 35.19 2 704 2
ФИНСИСТ 01 02.07.2024 18:50:01 85.82 +0.46 +0.54% 85.36 85.88 85.38 86.22 86.02 816 701 958 190
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 02.07.2024 18:50:02 99.85 −0.03 −0.03% 99.88 99.88 99.75 99.93 99.81 635 380 284 31
Фордевинд2 02.07.2024 18:50:02 90.38 +0.18 +0.20% 90.2 90.39 90.1 91.19 90.56 958 867 592 82
Фордевинд3 02.07.2024 18:50:02 88.51 −0.04 −0.05% 88.55 88.93 87.4 88.93 88.26 782 690 164 88
Фордевинд4 02.07.2024 18:50:02 90.8 +0.22 +0.24% 90.58 90.66 89.7 90.89 90.46 1 142 1 033 036 78
Фордевинд5 02.07.2024 18:50:02 98.25 −0.45 −0.46% 98.7 98.69 97.9 98.83 98.25 6 775 6 656 371 469
ФосА1П1USD 02.07.2024 18:50:02 98 −1.3421 −1.35% 99.3421 99.0003 97.8999 99.0003 98.411 627 5 386 558 109
ФосАгро П1 02.07.2024 18:50:01 90.26 +1.11 +1.25% 89.15 89.18 89.15 90.26 89.66 425 381 055 118
ФосАЗО25-Д 02.07.2024 23:50:01 97.5 −1.2352 −1.25% 98.7352 97.0407 97.0407 97.5201 97.497 520 44 258 340 10
ФосАЗО28-Д 02.07.2024 23:50:01 85.4319 +0.4154 +0.49% 85.0165 84.983 84.983 86.35 86.1855 14 1 053 326 8
ФПК 1P-03 02.07.2024 18:50:00 98.5 +0.4 +0.41% 98.1 98.16 98.16 98.5 98.49 56 55 152 5
ФПК 1P-05 02.07.2024 18:48:51 98.62 −1.37 −1.37% 99.99 98.59 98.55 99.83 98.63 26 25 643 5
ФПК 1P-07 02.07.2024 18:50:00 84.05 −5.36 −5.99% 89.41 84.05 84.05 84.05 84.05 1 841 1
ФСК РС Б2 02.07.2024 18:48:44 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 02.07.2024 18:48:30 97.4 −0.33 −0.34% 97.73 97.35 97.03 97.4 97.37 19 18 500 7
ФСК РС Б4 02.07.2024 18:48:30 96.71 −0.72 −0.74% 97.43 96.81 96.5 96.81 96.73 24 23 215 7
ФСК РС Б5 02.07.2024 18:48:20 85.87 −1.12 −1.29% 86.99 85.25 81.47 86.71 83.56 22 18 383 14
ФСК РС БО6 02.07.2024 18:48:15 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 02.07.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 24.06.2024 18:48:55 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 02.07.2024 18:40:02 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 02.07.2024 18:48:37 67.38 −0.05 −0.07% 67.43 67.2 66.16 68.15 67.34 102 68 691 68
ФСК РС1Р5 02.07.2024 18:40:01 N/A 95.29 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 02.07.2024 18:50:01 86.58 +0.31 +0.36% 86.27 87.34 85.84 87.34 87.04 15 13 056 5
ФСК РС-21 02.07.2024 18:40:01 N/A 99.85 N/A N/A N/A N/A 0 0 0
ФСК РС-22 02.07.2024 18:48:33 99.36 −0.63 −0.63% 99.99 99.35 99.35 99.55 99.45 4 3 978 3
ФСК РС-23 02.07.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 02.07.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 02.07.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 02.07.2024 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 02.07.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 02.07.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 02.07.2024 18:48:49 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 02.07.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 02.07.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 02.07.2024 18:48:33 92.45 −0.66 −0.71% 93.11 93.4 91.46 93.4 93.03 1 618 1 505 204 66
ХабарКрай7 02.07.2024 18:48:12 94.03 +0.09 +0.10% 93.94 94.05 94.03 94.05 94.05 9 5 078 4
ХайТэк 01 02.07.2024 18:48:21 99.88 −0.38 −0.38% 100.26 100.27 99.72 100.27 99.98 533 532 907 34
ХайТэк 1P1 02.07.2024 18:50:01 91 +0.1 +0.11% 90.9 90.99 90.93 92 91.38 686 626 855 134
ХимТэк 1Р1 02.07.2024 18:50:00 94.97 +0.75 +0.80% 94.22 94.74 94.23 94.97 94.53 209 158 048 50
ХКФБанкБ04 02.07.2024 18:48:38 82.33 +0.33 +0.40% 82 82.05 81.54 82.4 82.14 13 609 11 178 063 322
ХКФБанкБ06 02.07.2024 18:50:00 98.77 +0.27 +0.27% 98.5 98.15 98.15 99.2 98.78 393 388 203 29
ХКФБанкБ07 02.07.2024 18:50:00 99.7 +0.04 +0.04% 99.66 99.88 99.7 99.88 99.73 51 50 864 13
ХКФинБ1P7 02.07.2024 18:50:01 100.1 −0.35 −0.35% 100.45 97.71 97.71 100.1 99.88 11 5 494 3
ХКФинБ1P8 02.07.2024 18:45:22 98.48 +0.08 +0.08% 98.4 98.4 97.42 98.65 98.02 628 615 588 75
ХМАО 11 02.07.2024 18:48:48 96.73 −0.09 −0.09% 96.82 96.64 96.61 97.7 96.99 616 59 744 65
ХэндрснБ01 02.07.2024 18:50:01 96.83 −0.05 −0.05% 96.88 96.71 96.71 97.15 96.84 1 571 684 642 131
ЦентрИБ13 02.07.2024 18:48:38 N/A 102.47 N/A N/A N/A N/A 0 0 0
ЦифрБро1П2 02.07.2024 18:50:01 85.1001 −0.6161 −0.72% 85.7162 85.1001 85.1 86.9176 85.5545 8 597 493 8
ЦППК 1P-03 02.07.2024 18:50:00 99.72 +0.1 +0.10% 99.62 99.66 99.58 99.77 99.64 674 671 543 63
ЦППК П1Б1 17.06.2024 13:43:57 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 02.07.2024 18:50:01 104.99 +1.86 +1.80% 103.13 105.81 104.1 105.81 104.63 508 425 210 93
ЦР БО-02 02.07.2024 18:50:01 99.49 +0.61 +0.62% 98.88 98.5 98.47 99.5 99.08 209 176 008 30
ЦР БО-03 02.07.2024 18:50:02 98.5 −0.4 −0.40% 98.9 99.13 97.2 99.13 98.22 481 472 417 112
Челяб35001 02.07.2024 18:48:37 N/A 86.49 N/A N/A N/A N/A 0 0 0
Челяб35002 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 02.07.2024 18:50:00 80.15 −0.26 −0.32% 80.41 82.22 79.51 82.22 81.18 20 16 235 15
ЧеркизБ1P5 02.07.2024 18:50:01 92.31 +0.89 +0.97% 91.42 91.49 91.31 92.45 92.07 500 460 350 89
ЧеркизБ1P6 14.06.2024 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 02.07.2024 18:50:00 94.82 +0.28 +0.30% 94.54 94.56 94.54 94.85 94.63 143 135 322 19
ЧистПлан01 02.07.2024 18:48:24 95 −0.31 −0.33% 95.31 95.55 94.75 96.29 95.54 704 672 627 74
ЧТПЗ 1P4 02.07.2024 18:48:21 92.81 +0.5 +0.54% 92.31 92.81 92.81 92.81 92.81 3 2 784 1
ЧТПЗЗО2024 02.07.2024 23:50:01 99.49 +0.0019 0% 99.4881 98.2501 98.2501 99.49 99.4676 111 9 638 403 6
Шевченк1Р2 02.07.2024 18:48:19 96.59 +0.18 +0.19% 96.41 96.81 96.21 96.81 96.45 158 152 384 38
Шевченк1Р3 02.07.2024 18:50:02 86.06 −0.29 −0.34% 86.35 86.69 84.11 86.69 86.05 213 183 295 34
Шевченк1Р4 02.07.2024 18:50:02 72.36 −0.03 −0.04% 72.39 72.5 71.93 72.5 72.3 36 26 030 12
ЭконЛиз1Р4 02.07.2024 18:50:01 89.94 −0.89 −0.98% 90.83 90.9 89.89 90.9 90.11 40 36 044 10
ЭконЛиз1Р5 02.07.2024 18:50:01 91.3 +0.31 +0.34% 90.99 91.25 90.54 91.3 91.19 265 241 646 31
ЭконЛиз1Р6 02.07.2024 18:50:01 93.76 −0.2 −0.21% 93.96 93.15 93.01 93.88 93.27 109 101 662 17
ЭконЛиз1Р7 02.07.2024 18:48:35 95.19 +0.95 +1.01% 94.24 95.98 94 95.98 94.45 140 132 230 32
Экспо1П01 02.07.2024 18:50:01 98.01 −0.27 −0.27% 98.28 98 97.91 98.49 98.14 2 035 1 997 149 108
ЭлАп БО-01 02.07.2024 18:50:01 98.78 +0.28 +0.28% 98.5 98.5 98.5 100 98.85 783 774 028 51
ЭлАп БО-02 02.07.2024 18:48:31 95.13 +0.13 +0.14% 95 93.81 93.81 95.71 95.11 44 41 847 9
ЭлемЛиз1P4 02.07.2024 18:40:03 N/A 110 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 01.07.2024 18:48:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 02.07.2024 18:50:01 98.04 −0.04 −0.04% 98.08 98.07 97.15 98.07 97.73 1 888 1 436 292 99
ЭлемЛиз1P7 02.07.2024 18:48:28 98.69 +0.33 +0.34% 98.36 98.29 97.49 98.69 98.16 686 619 531 50
ЭлемЛиз1P8 02.07.2024 18:50:02 98.59 +0.15 +0.15% 98.44 98.62 98.48 98.8 98.55 512 476 610 34
ЭЛРЕШ 1Р1 02.07.2024 18:50:01 86.79 −0.01 −0.01% 86.8 86.8 86.43 86.8 86.72 324 280 967 36
ЭлщитСтБП2 02.07.2024 18:48:26 93.5 −0.21 −0.22% 93.71 93.96 93.28 94.03 93.75 268 251 258 32
ЭНИКА 1Р01 02.07.2024 18:50:00 99.49 +2.18 +2.24% 97.31 97.04 96.97 99.49 97.1 28 27 188 6
ЭНИКА 1Р02 02.07.2024 18:50:00 90.5 +0.2 +0.22% 90.3 90.79 90.35 90.79 90.51 62 22 447 19
ЭНИКА 1Р03 02.07.2024 18:50:01 91.54 +0.4 +0.44% 91.14 92.44 91.45 92.44 91.58 38 31 322 11
ЭНИКА 1Р04 02.07.2024 18:50:01 90.29 +0.09 +0.10% 90.2 90.29 90.01 90.3 90.15 223 201 033 65
ЭталонФин1 02.07.2024 18:50:01 91.17 −0.03 −0.03% 91.2 91 90.91 91.2 91.02 7 633 6 947 516 341
ЭталФинП03 02.07.2024 18:48:34 88.41 −0.16 −0.18% 88.57 88.87 88.41 88.87 88.51 3 091 2 735 765 313
ЭТС 1Р04 02.07.2024 18:50:00 93.79 −0.2 −0.21% 93.99 94.21 93.76 94.21 93.85 1 005 437 654 107
ЭТС 1Р05 02.07.2024 18:50:01 98.9 −0.11 −0.11% 99.01 99.24 98.85 99.24 98.94 844 835 043 72
Эфферон01 02.07.2024 18:48:35 88.73 +0.56 +0.64% 88.17 88.99 88.73 89.01 88.99 620 551 744 20
ЮАИЗ 1-002 02.07.2024 18:50:00 99.96 +0.87 +0.88% 99.09 99.97 98 99.97 99.17 39 38 678 14
Ювелит 1P1 02.07.2024 18:50:01 94.2 +0.7 +0.75% 93.5 93.75 93.34 94.58 94.14 607 571 408 114
ЮГК 1P1 02.07.2024 18:48:07 N/A 103.8838 N/A N/A N/A 98.9066 0 0 0
ЮГК 1P2 02.07.2024 18:48:37 98.9 −0.1 −0.10% 99 99 98.9 99 98.55 20 233 560 3
ЮГК 1P3 02.07.2024 18:48:02 91.9 +0.62 +0.68% 91.28 91.47 91.28 92.12 91.81 310 284 616 66
ЮниМетр01 02.07.2024 18:50:02 83.95 +0.43 +0.51% 83.52 84.08 83.61 84.08 83.99 35 29 397 14
ЮниСКап02К 02.07.2024 18:40:02 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-10 об 02.07.2024 18:50:00 95.76 +0.07 +0.07% 95.69 96.08 95.03 96.08 95.56 455 173 928 166
Якут-11 об 02.07.2024 18:50:00 95.54 −0.21 −0.22% 95.75 95.94 95.5 95.94 95.63 174 66 559 58
Якут-12 об 02.07.2024 18:50:00 93.14 −0.06 −0.06% 93.2 93.18 92.56 93.52 93.14 44 24 588 20
Якут-13 об 02.07.2024 18:50:00 90.18 0 0% 90.18 90.16 88.72 90.19 89.76 51 32 045 23
Якут-35014 02.07.2024 18:48:19 86.69 −0.31 −0.36% 87 84.02 84.01 87 86.62 34 17 671 13
Якут-35015 02.07.2024 18:50:00 83.98 +0.9 +1.08% 83.08 82.89 82.65 83.98 83.18 115 76 526 24
ЯНАО2017-2 02.07.2024 18:40:01 3 299.87 +907.82 +37.95% 2 392.05 2 777 2 777 3 299.87 3 065.96 4 24 528 4
ЯрОбл 2017 02.07.2024 18:50:00 90.79 +0.59 +0.65% 90.2 90.39 90.39 91.9 90.89 297 236 192 15
ЯрОбл35016 02.07.2024 18:50:00 94.9 +0.1 +0.11% 94.8 94.91 94.9 94.91 94.9 3 1 566 2
ЯрОбл35017 02.07.2024 18:50:00 96.95 +0.17 +0.18% 96.78 95.79 94.28 97.02 95.26 131 31 197 28
ЯрОбл35018 02.07.2024 18:50:00 85.06 0 0% 85.06 84.95 84.87 85.06 85.03 12 4 082 5
ЯТЭК 1P-2 02.07.2024 18:48:27 94.12 −0.08 −0.08% 94.2 94.21 94.02 94.37 94.19 3 088 1 745 126 149
ЯТЭК 1P-3 02.07.2024 18:48:09 96.94 +0.34 +0.35% 96.6 96.78 96.63 97.2 96.99 1 548 1 501 373 136
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.
