Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
BCS 05/2406.08.2020 18:50:03100+16+19.05%841001001001001100 0001
BCS 07/2106.08.2020 18:48:1579.94−0.77−0.95%80.718179.948180.195400 9404
BCS 08/2006.08.2020 12:35:19N/A97.5N/AN/AN/AN/A000
BCS 08/2105.08.2020 18:48:2671.49+3.49+5.13%6871.4971.4971.4971.498571 9202
BCS 09/2306.08.2020 18:48:2589.6−1.9−2.08%91.590.589.690.590.045450 2005
BCS 10/2106.08.2020 18:48:5062.55−0.07−0.11%62.6262.5562.5562.5562.552125 1002
BCS 12/2106.08.2020 10:00:21N/A94.8N/AN/AN/AN/A000
BCS 4/2106.08.2020 18:48:15N/A95N/AN/AN/AN/A000
BCS GMf506.08.2020 18:50:03106.6+0.06+0.06%106.54106.6106.6106.6106.6828 741 20021
BCS GMp531.07.2020 13:53:08N/AN/AN/AN/AN/AN/A000
BCS Ladder28.07.2020 11:33:30N/A98N/AN/AN/AN/A000
BCS MICEX22.06.2020 14:45:17N/A128.42N/AN/AN/AN/A000
BCS PFGR06.08.2020 17:50:19N/A124.82N/AN/AN/AN/A000
BCS PFGRA19.06.2020N/AN/AN/AN/AN/AN/A000
BCS06/24-706.08.2020 18:50:0395.44+1.03+1.09%94.4195.4495.4495.4495.44195 4401
BCS06/25-406.08.2020 18:50:03100.4+1.4+1.41%99100100100.4100.04111 100 4004
BCS06/25-506.08.2020 18:48:29N/A97N/AN/AN/AN/A000
BCS06/25-706.08.2020 18:40:07N/A100.05N/AN/AN/AN/A000
BCS08/2206.08.2020 11:24:10N/A91N/AN/AN/AN/A000
BCS08/2506.08.2020 18:50:0310000%100100100100100505 000 0008
BCS10/2506.08.2020 18:50:03101.5+0.6+0.59%100.9100100101.5100.384401 5004
BCS12/23-306.08.2020 18:50:0395−0.79−0.82%95.7995.959595.9795.585477 9004
BCS12/24-206.08.2020 18:50:0395.5+1.5+1.60%9495.595.595.595.52191 0001
BCS12/24-406.08.2020 18:40:07N/A95N/AN/AN/AN/A000
BCS12/24-B06.08.2020 18:40:0787.67−7.33−7.72%9587.6787.6787.6787.67187 6701
BCS12/24-D06.08.2020 18:40:07N/A94N/AN/AN/AN/A000
BCS3108/2106.08.2020 10:00:22N/A101N/AN/AN/AN/A000
BCSALORLV106.08.2020 18:40:07N/A99.5N/AN/AN/AN/A000
BCSALORLV206.08.2020 18:40:07N/A100N/AN/AN/AN/A000
BCSALORLV306.08.2020 18:50:0310000%1001001001001008800 0003
BCSALORPT06.08.2020 18:40:07N/A79.5N/AN/AN/AN/A000
CBOM 05/2519.06.2020N/A100N/AN/AN/AN/A000
iMT_FREE0106.08.2020 18:50:03100.4+0.05+0.05%100.35100.5100.3100.5100.3821 37621 456 610468
iРОСНАН1П106.08.2020 10:03:14N/AN/AN/AN/AN/AN/A000
iРОСНАН2P206.08.2020 17:35:22N/AN/AN/AN/AN/AN/A000
iРОСНАН2P306.08.2020 18:50:02103.92+0.3+0.29%103.62103.7103.7103.93103.88744772 83643
iРОСНАНО 606.08.2020 18:50:01114.2−0.1−0.09%114.3113.65113.65114.2113.71213 6443
iРОСНАНО 706.08.2020 18:50:01115.800%115.8115.8115.8115.8115.85361 3743
iРОСНАНО 806.08.2020 18:50:02104.2+0.15+0.14%104.05104.39103.57104.9104.221 4561 517 484122
iСЛТ 1Р106.08.2020 18:48:26101.3−0.1−0.10%101.4101.12101.12101.49101.34314159 10821
iСЛТ001P0206.08.2020 18:48:29103.67−0.03−0.03%103.7103.8103.5103.9103.769 2989 647 65845
iСЛТ001P0306.08.2020 18:50:03106.2500%106.25106.26106.24106.39106.251 1051 174 0648
iУОМЗ БО-206.08.2020 18:50:01101.61−0.03−0.03%101.64101.61101.61101.61101.6155 0811
iУОМЗ Б-П106.08.2020 18:48:34105+0.03+0.03%104.97104.98104.98105104.98890934 3666
RUS-2219.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2319.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2619.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2719.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2806.08.2020 18:40:07N/A174.3N/AN/AN/A173.9124000
RUS-2919.06.2020N/AN/AN/AN/AN/AN/A000
RUS-3006.08.2020 18:39:11N/A114.5N/AN/AN/A115.9669000
RUS-3519.06.2020N/AN/AN/AN/AN/AN/A000
RUS-4219.06.2020N/AN/AN/AN/AN/AN/A000
RUS-4319.06.2020N/A126.9N/AN/AN/AN/A000
RUS-4719.06.2020N/AN/AN/AN/AN/AN/A000
Uranium 0106.08.2020 10:03:14N/A100N/AN/AN/AN/A000
Uranium 0206.08.2020 18:50:00100−0.99−0.98%100.99100.299.05100.2599.682827 9104
АбсолютБC106.08.2020 18:40:03N/A99N/AN/AN/AN/A000
АвАгроБ1P106.08.2020 18:48:23N/A100N/AN/AN/AN/A000
АвАгроБ1P206.08.2020 18:40:04N/A100.47N/AN/AN/AN/A000
АВНГРДБ1P206.08.2020 18:40:05103.02+2.02+2.00%101103.02103.02103.02103.0211 0301
АВТОБАН-Ф106.08.2020 18:50:01103.49+0.46+0.45%103.03102.95102.73103.5103.112 6052 686 05237
АВТОБФ БП106.08.2020 18:50:01100.99+0.3+0.30%100.69100.17100.12100.99100.17159159 2738
АВТОБФ БП206.08.2020 18:50:01101.75+0.35+0.35%101.4101.63101.4101.75101.68395401 63613
Автодор1P106.08.2020 18:50:01101.46−0.31−0.30%101.77101.75101.45101.77101.776 0116 117 3279
Автодор2Р106.08.2020 15:57:13N/A105.97N/AN/AN/AN/A000
Автодор2Р206.08.2020 18:48:43N/A100.75N/AN/AN/AN/A000
Автодор2Р306.08.2020 18:50:02102.2900%102.29102.29102.29102.29102.2999 2063
Автодор2Р406.08.2020 18:50:02101.15−0.45−0.44%101.6101.6101.15101.6101.481515 2224
Автодор2Р506.08.2020 18:48:48102.8−0.9−0.87%103.7102.8102.7102.8102.720 95421 520 71011
Агро-Л 1P106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
Агронова0106.08.2020 18:30:56N/A100.55N/AN/AN/AN/A000
АЗБУКАВКП106.08.2020 18:50:02103.93−0.07−0.07%104104103.6104.49104.021 6181 683 021163
АйДиЭфБ0106.08.2020 18:48:07101.89+0.4+0.39%101.49101.85101.07102101.86454462 43140
АйДиЭфБ0206.08.2020 18:50:0899.9900%99.9999.9999.9910010016 99816 997 96842
АИЖ11-1А105.08.2020 10:14:43N/AN/AN/AN/AN/AN/A000
АИЖ11-1А205.08.2020 18:40:03N/A100N/AN/AN/AN/A000
АИЖ11А1/1206.08.2020 17:36:24N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1306.08.2020 10:55:52N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1206.08.2020 10:03:12N/A100N/AN/AN/AN/A000
АИЖ11А2/1306.08.2020 10:03:12N/A100N/AN/AN/AN/A000
АИЖК-13 А206.08.2020 18:50:00105+2.6+2.54%102.410510510510515061
АИЖК14-2А306.08.2020 17:37:02N/A109.54N/AN/AN/AN/A000
АИЖК14-3А106.08.2020 10:03:13N/AN/AN/AN/AN/AN/A000
АИЖК14-3А206.08.2020 10:05:44N/AN/AN/AN/AN/AN/A000
АИЖК2014А306.08.2020 11:40:02N/A101N/AN/AN/AN/A000
АйТеко1Р0106.08.2020 10:03:59N/A103N/AN/AN/AN/A000
АккордФ 0106.08.2020 10:01:16N/AN/AN/AN/AN/AN/A000
Акрон 0406.08.2020 18:50:00100.5+0.5+0.50%100100.5100.5100.5100.52424 1201
Акрон 0506.08.2020 18:48:44N/A102N/AN/AN/AN/A000
Акрон Б1P106.08.2020 18:50:01100.85−0.05−0.05%100.9100.85100.85100.85100.8522 0171
Акрон Б1P206.08.2020 18:48:34103.99+0.39+0.38%103.6103.6103.6103.99103.95947984 3624
Акрон Б1P306.08.2020 18:48:25104.3500%104.35104104104.351041 4621 520 48714
АЛРОСА Б0306.08.2020 18:50:03100.1500%100.15100.15100.15100.15100.1522 0031
АЛРОСА Б0406.08.2020 18:40:06N/A100.15N/AN/AN/AN/A000
АЛРОСА Б0506.08.2020 18:48:32N/A100.15N/AN/AN/AN/A000
АЛРОСА Б0606.08.2020 18:48:41N/A100.15N/AN/AN/AN/A000
АЛРОСА Б0706.08.2020 18:50:03100−0.1−0.10%100.1100.1100100.1100.091111 0102
АЛЬФА БО3906.08.2020 18:50:01102.1400%102.14102.14102.14102.14102.1411 0211
АЛЬФА БО4006.08.2020 18:50:01101−0.1−0.10%101.1100.7100.7101.1101.023131 3156
Альфа-Б2Р106.08.2020 18:48:51102.49−0.01−0.01%102.5102.01102.01102.51102.42211216 10129
АЛЬФА-Б2Р206.08.2020 18:50:01104.23+0.49+0.47%103.74103.75103.75104.39104.185557 30118
АЛЬФА-Б2Р306.08.2020 18:50:01106.6−0.09−0.08%106.69106.57106.47106.7106.59176187 60517
АЛЬФА-Б2Р406.08.2020 18:48:18102.45+0.43+0.42%102.02102.46102.05102.46102.292 1542 203 38113
АЛЬФА-Б2Р506.08.2020 18:50:02104.2700%104.27104.19103.78104.38103.91 2311 278 98451
АЛЬФА-Б2Р606.08.2020 18:50:03100.86−0.02−0.02%100.88100.01100100.86100.036 0406 042 11011
АльфаБО-1306.08.2020 18:50:00100.3−0.01−0.01%100.31100.1100.1100.3100.171414 0243
АльфаБО-1406.08.2020 18:50:00102.800%102.8102.8102.8102.8102.866 1681
АльфаБО-1506.08.2020 18:50:0099.51−2.47−2.42%101.9899.5199.5199.5199.51109 9512
АльфаБО-1606.08.2020 18:50:01101.75−25.17−19.83%126.92126.9381.03126.9390.57603546 13914
АльфаБО-1706.08.2020 18:40:03N/A104.5N/AN/AN/AN/A000
АльфаБО-1806.08.2020 18:50:01101.8−0.04−0.04%101.84101.86101.5101.86101.81231235 190112
АльфаБО-2006.08.2020 18:50:01100.48+0.5+0.50%99.9899.9199.91100.48100.1455 0073
АльфаБО-2106.08.2020 18:48:40100.500%100.5100.51100.5100.51100.51121121 6152
АльфаБО-2206.08.2020 18:40:04N/A101.05N/AN/AN/AN/A000
АЛЬФА-БС0106.08.2020 18:48:43N/A112.5N/AN/AN/A112.9000
АПРИФП БП106.08.2020 18:50:07104.94+0.07+0.07%104.87105.49104.55105.49104.93335351 52467
АПРИФП БП206.08.2020 18:50:07102.18+0.01+0.01%102.17101.77101.77102.24102.11249254 25143
АПРИФП БП306.08.2020 18:50:08101.15−0.25−0.25%101.4101.29100.74101.29100.93803810 46564
Апт36,61P106.08.2020 10:03:23N/AN/AN/AN/AN/AN/A000
Апт36,62P106.08.2020 15:19:26N/AN/AN/AN/AN/AN/A000
АРАГОН БП106.08.2020 18:40:05N/A101N/AN/AN/AN/A000
АРАГОН БП206.08.2020 10:03:21N/A103N/AN/AN/AN/A000
АРАГОН об06.08.2020 10:03:21N/A102N/AN/AN/AN/A000
АрчерФин0106.08.2020 18:40:099+8+800.00%18.998.9999252 2502
АС ФИН1Р106.08.2020 18:48:02N/A100N/AN/AN/AN/A000
Атомстр 0106.08.2020 18:48:12103.15+0.45+0.44%102.7102.16102.16103.46103.11675696 01529
АтомэнпБО806.08.2020 18:48:51112.8+0.3+0.27%112.5112.45112.45112.93112.531 4271 605 74925
АшинМЗ БО106.08.2020 18:48:0285.29−0.01−0.01%85.3858585.4985.238 2006 988 52760
БалтЛизБО106.08.2020 16:56:34N/A112N/AN/AN/AN/A000
БалтЛизБО206.08.2020 18:40:03N/A110.35N/AN/AN/AN/A000
БалтЛизБП206.08.2020 18:48:36103.12+0.13+0.13%102.99102.96102.76103.18102.86623512 66959
БалтЛизБП306.08.2020 18:48:10100.74+0.14+0.14%100.6100.89100.55100.89100.773 3483 373 89828
БанкГПБ1Р106.08.2020 10:03:23N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р206.08.2020 10:18:13N/AN/AN/AN/AN/AN/A000
Башкорт8об06.08.2020 18:50:00100.3−2.6−2.53%102.9100.3100.3100.3100.321163 4903
Башнефть0403.08.2020 18:48:46103−5.23−4.83%108.23100.01100.01104102.3433 0703
Башнефть0606.08.2020 18:48:13105.49+0.52+0.50%104.97104.88103.55105.49105.01259271 96824
Башнефть0706.08.2020 18:50:00100.86+0.06+0.06%100.8100.8100.75100.9100.791616 1267
Башнефть0806.08.2020 18:50:00107+0.1+0.09%106.910710710710711 0701
Башнефть0906.08.2020 18:50:00100.7+0.52+0.52%100.18100.7100.7100.7100.71818 1264
БашнфБ1P1R06.08.2020 15:30:28N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R06.08.2020 18:23:28N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R06.08.2020 10:03:40N/AN/AN/AN/AN/AN/A000
БашнфтБО1006.08.2020 17:40:51N/AN/AN/AN/AN/AN/A000
БашнфтБО206.08.2020 17:40:42N/AN/AN/AN/AN/AN/A000
БашнфтБО306.08.2020 17:40:31N/AN/AN/AN/AN/AN/A000
БашнфтБО406.08.2020 17:40:22N/AN/AN/AN/AN/AN/A000
БашнфтБО506.08.2020 10:03:28N/A102.19N/AN/AN/AN/A000
БашнфтБО606.08.2020 18:50:01107.500%107.5107.5107.47107.5107.57 8788 468 79382
БашнфтБО706.08.2020 13:23:04N/AN/AN/AN/AN/AN/A000
БашнфтБО806.08.2020 18:40:03N/A112N/AN/AN/AN/A000
БашнфтБО906.08.2020 11:24:23N/A106.8N/AN/AN/AN/A000
БДеньги1Р106.08.2020 18:48:30102.92+0.36+0.35%102.56102.56102.4103102.843 7073 717 071182
Беларусь0306.08.2020 18:50:02101.300%101.3101.21101.18101.35101.2636 52736 985 736403
Беларусь0406.08.2020 18:50:02101.36−0.23−0.23%101.59101.99101.2101.99101.377 0967 193 151226
Беларусь0706.08.2020 18:50:0299.99−0.06−0.06%100.05100.0599.98100.1510027 93027 930 1021 040
БелгОб201406.08.2020 18:48:49105.8+0.09+0.09%105.71105.71105.58106105.895 571294 946239
БелгОб201606.08.2020 18:50:01102.33−0.07−0.07%102.4102.33102.33102.33102.3355 1171
БелгОб201706.08.2020 18:40:04N/A114.69N/AN/AN/AN/A000
БелОб3401206.08.2020 18:50:02107+4.02+3.90%102.98106.2106.2107106.99150160 4922
БелОб3401306.08.2020 18:48:38103.4+0.4+0.39%103103.4103.4103.4103.42525 8502
БелОб3401406.08.2020 18:50:03100.2+1.68+1.71%98.5299.599.5100.2100.062020 0125
БелОб3401506.08.2020 18:50:0310000%10010010010010066 0002
БелугаБП106.08.2020 18:50:01104.5+0.15+0.14%104.35104.4104.38104.5104.45441345 45517
БелугаБП206.08.2020 18:50:02107.15+0.07+0.07%107.08107.15107.09107.15107.14598640 69546
БелугаБП306.08.2020 18:50:02104.14−0.06−0.06%104.2104.99103.86104.99104.19263274 02243
БизнКонс 106.08.2020 18:30:56N/A63.7N/AN/AN/AN/A000
БКЕ БО 1P206.08.2020 18:50:02104.7400%104.74104.74104.74104.74104.7488 3791
БКЕ БО 1P306.08.2020 18:50:02106.65−0.44−0.41%107.09106.23106.23106.66106.65179190 89517
БКЗФин 0106.08.2020 18:30:56N/A85N/AN/AN/AN/A000
БрайтФ БП106.08.2020 18:45:46N/A100N/AN/AN/AN/A000
Брус 1P0106.08.2020 18:50:0898.3−0.19−0.19%98.4998.598.398.598.4214 19113 966 555366
БСК 1P106.08.2020 18:50:01103.98−0.02−0.02%104103.51103.5104.2103.793031 13720
БСК 1Р-0206.08.2020 18:50:03100.29−0.45−0.45%100.74100.69100.29100.69100.312 92812 966 67526
БЭЛТИ БОП106.08.2020 18:50:07100.98+0.68+0.68%100.3100.35100.35100.99100.656752 59915
БЭЛТИ БОП206.08.2020 18:50:0898.82+0.28+0.28%98.5498.5498.5498.8298.64274270 26024
ВБРР 1P-0306.08.2020 10:03:30N/A102.32N/AN/AN/AN/A000
ВБРР 1P-0406.08.2020 18:40:06N/A101.5N/AN/AN/AN/A000
ВБРР Б1P106.08.2020 18:50:01100.62−0.08−0.08%100.7100.61100.61100.64100.632 2112 224 8578
ВБРР Б1P206.08.2020 18:48:32102.3+0.04+0.04%102.26102.32102.3102.32102.33131 7132
ВейлФин106.08.2020 18:30:56N/A59N/AN/AN/AN/A000
ВертолетБ106.08.2020 18:40:03N/A109.8N/AN/AN/AN/A000
ВертолетБ206.08.2020 18:50:00105.8−0.12−0.11%105.92105.8105.8105.8105.811 0581
ВертолетБ306.08.2020 17:16:56N/A60.22N/AN/AN/AN/A000
ВертолетБ406.08.2020 10:02:33N/A103N/AN/AN/AN/A000
ВерЦемЗав106.08.2020 18:50:0095.75+1.05+1.11%94.795.7595.7595.7595.7519581
ВитаЛайнБ106.08.2020 18:50:03101.6+0.05+0.05%101.55101.8101.54101.8101.591 2811 301 33478
ВлгОб3500606.08.2020 18:50:00101.6−0.17−0.17%101.77101.77101.6101.77101.681 435145 91280
ВлгОб3500706.08.2020 18:48:41105.75−0.05−0.05%105.8105.77105.65105.77105.69209220 89124
Волгогр 0806.08.2020 18:50:01101.84−0.23−0.23%102.07101.99101.53101.99101.6520641 88117
ВолгСпорт106.08.2020 10:01:42N/A100N/AN/AN/AN/A000
ВолгСпорт206.08.2020 16:16:21N/A100N/AN/AN/AN/A000
ВСИА2012 А06.08.2020 10:03:31N/A99N/AN/AN/AN/A000
ВСИА2012 Б06.08.2020 10:03:32N/AN/AN/AN/AN/AN/A000
ВсИнстрБО106.08.2020 18:50:0110100%101101.3100.99101.83101.12822831 18248
ВсИнстрБО206.08.2020 18:50:03103.81−0.17−0.16%103.98103.99103.58103.99103.917476 89517
ВСК 01P-0106.08.2020 18:50:01103.24−0.05−0.05%103.29103.24103.24103.24103.2422 0651
ВТБ 2ИПА06.08.2020 10:03:33N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ06.08.2020 18:40:03N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА06.08.2020 10:03:32N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ06.08.2020 10:03:37N/AN/AN/AN/AN/AN/A000
ВТБ Б1-10006.08.2020 18:50:0399.52−0.48−0.48%10010099.5210099.752120 9478
ВТБ Б1-10106.08.2020 18:50:03100−0.99−0.98%100.991001001001004646 0002
ВТБ Б-1-1106.08.2020 17:41:31N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-2606.08.2020 18:50:02100.53−0.01−0.01%100.54100.45100.45100.53100.4922 0102
ВТБ Б-1-3006.08.2020 18:50:02100.92+0.68+0.68%100.2498.398.3100.92100.442 7672 779 16111
ВТБ Б-1-3506.08.2020 18:50:02101.97+0.96+0.95%101.01101.01101.01101.97101.05107108 1196
ВТБ Б-1-3806.08.2020 18:48:16100.5+0.01+0.01%100.49100.45100.45100.5100.472 5362 547 95323
ВТБ Б-1-3906.08.2020 18:50:0299.59+0.09+0.09%99.599.499.499.5999.536059 72011
ВТБ Б-1-4006.08.2020 18:50:02100.32−0.15−0.15%100.47100.5100.32100.5100.47151151 7034
ВТБ Б-1-4106.08.2020 18:50:02100.47+0.01+0.01%100.46100.47100.46100.65100.612 3862 400 62518
ВТБ Б-1-4506.08.2020 18:48:2999+0.7+0.71%98.398.6898.689998.897574 1648
ВТБ Б-1-4706.08.2020 18:40:05N/A96.59N/AN/AN/AN/A000
ВТБ Б-1-4806.08.2020 18:48:31100.6+0.11+0.11%100.49100.5100.38100.6100.482 1612 171 33236
ВТБ Б-1-4906.08.2020 18:50:03100.6−0.05−0.05%100.65100.34100.34100.6100.531 0421 047 54922
ВТБ Б-1-5006.08.2020 18:50:03100.37−0.03−0.03%100.4100.5100.35100.5100.37905908 30414
ВТБ Б-1-5106.08.2020 18:50:0391.94−2.83−2.99%94.7791.9591.9491.9591.943431 2602
ВТБ Б-1-5206.08.2020 18:48:3997.51−1.49−1.51%9997.597.597.5197.53130 2257
ВТБ Б-1-5306.08.2020 18:48:3997.11+0.08+0.08%97.0397.0797.0798.4497.697775 2187
ВТБ Б-1-5406.08.2020 18:48:46N/A102.63N/AN/AN/AN/A000
ВТБ Б-1-5506.08.2020 18:50:0393.59−5.4−5.46%98.9993.5993.5993.5993.5919361
ВТБ Б-1-5606.08.2020 18:50:0398.83−0.3−0.30%99.1398.8398.8398.8398.835150 4038
ВТБ Б-1-5706.08.2020 18:40:06N/A96.44N/AN/AN/AN/A000
ВТБ Б-1-5806.08.2020 18:50:03104.5+0.91+0.88%103.59104.5104.5104.5104.5250261 2501
ВТБ Б-1-5906.08.2020 18:40:06N/A104.1N/AN/AN/AN/A000
ВТБ Б-1-6006.08.2020 18:50:03101.72+1.06+1.05%100.66101.72101.72101.72101.721010 1722
ВТБ Б-1-6106.08.2020 18:50:03105.05+1.11+1.07%103.94105.05105.05105.05105.052 0202 122 0103
ВТБ Б-1-6206.08.2020 18:50:03100.78+0.16+0.16%100.62100.45100.43100.81100.456363 2857
ВТБ Б-1-6306.08.2020 18:50:03100.57+0.08+0.08%100.49100.52100.31100.57100.36844847 04411
ВТБ Б-1-6406.08.2020 18:50:03100.05−0.04−0.04%100.0999.9499.94100.27100687687 02019
ВТБ Б-1-6506.08.2020 17:43:49N/A94.16N/AN/AN/AN/A000
ВТБ Б-1-6606.08.2020 18:50:03103.31+0.69+0.67%102.62103.31103.31103.31103.31141145 6674
ВТБ Б-1-6706.08.2020 18:50:03103.96+3.14+3.11%100.82100.82100.82103.96101.43333 4646
ВТБ Б-1-6806.08.2020 18:48:58100+1.92+1.96%98.0899.7198.0710098.212 1062 068 26725
ВТБ Б-1-6906.08.2020 18:50:039900%999999999921 9801
ВТБ Б-1-7006.08.2020 18:50:03101.18+0.01+0.01%101.17101.18101.18101.18101.184848 5662
ВТБ Б-1-7106.08.2020 18:40:06N/A98N/AN/AN/AN/A000
ВТБ Б-1-7206.08.2020 18:50:0399.69−0.21−0.21%99.999.899.6910299.77125124 7094
ВТБ Б-1-7306.08.2020 18:50:03100−1−0.99%1011001001001002929 0002
ВТБ Б-1-7406.08.2020 18:50:03102.36−0.02−0.02%102.38102.36102.36102.36102.368485 9821
ВТБ Б-1-7506.08.2020 18:50:0397.85−0.15−0.15%989897.859897.9321 9592
ВТБ Б-1-7606.08.2020 18:48:13103.6+3.44+3.43%100.16100100103.6100.1716716 7202
ВТБ Б-1-7706.08.2020 18:50:03100.02−1.08−1.07%101.1100100101.1100.235151 1187
ВТБ Б-1-7806.08.2020 18:40:0699.500%99.599.599.599.599.51716 9151
ВТБ Б-1-7906.08.2020 18:30:03N/A99N/AN/AN/AN/A000
ВТБ Б-1-806.08.2020 18:48:46102.85−0.33−0.32%103.18103.32102.85103.32102.961 3531 393 08340
ВТБ Б-1-8006.08.2020 18:50:03102+0.16+0.16%101.84100.54100.54109104.89195204 5285
ВТБ Б-1-8106.08.2020 18:40:06N/A100N/AN/AN/AN/A000
ВТБ Б-1-8206.08.2020 18:50:0396.68+0.3+0.31%96.3896.6896.6896.6896.682221 2701
ВТБ Б-1-8306.08.2020 18:50:0394.56−4.94−4.96%99.594.5694.5694.5694.5698 5101
ВТБ Б-1-8406.08.2020 18:48:27N/A99.51N/AN/AN/AN/A000
ВТБ Б-1-8506.08.2020 18:50:0399.9−0.04−0.04%99.9499.5699.5699.999.62373371 58213
ВТБ Б-1-8606.08.2020 18:48:2899.9+1.92+1.96%97.9810099.9100.17100.062424 0154
ВТБ Б-1-8706.08.2020 18:50:0399.51−0.39−0.39%99.910099.510099.511 6311 622 9377
ВТБ Б-1-8806.08.2020 18:48:2599.6+0.1+0.10%99.510299.6102101.253131 3866
ВТБ Б-1-8906.08.2020 18:50:0399.5−0.5−0.50%10099.599.599.599.51716 9152
ВТБ Б-1-9006.08.2020 18:48:47N/A99.5N/AN/AN/AN/A000
ВТБ Б-1-9106.08.2020 18:50:0399.5−0.01−0.01%99.5198.0798.0799.5199.36362 5577
ВТБ Б-1-9206.08.2020 17:45:08N/A105.9N/AN/AN/AN/A000
ВТБ Б-1-9306.08.2020 18:50:03100+0.5+0.50%99.5100.399.5100.399.887372 9125
ВТБ Б-1-9406.08.2020 18:50:0310000%10010010010010033 0001
ВТБ Б-1-9806.08.2020 18:50:03100−0.1−0.10%100.19999100.199.94237236 86423
ВТБ БО-3006.08.2020 18:50:00101.700%101.7101.7101.7101.7101.718 20318 512 4514
ВТБ БО-4306.08.2020 18:48:4399.91−0.08−0.08%99.9999.3699.3699.9199.46740735 98133
ВТБ Т2-306.08.2020 12:44:48N/A106.25N/AN/AN/AN/A000
ВЦЗ 1P1R06.08.2020 18:50:01105.93−0.01−0.01%105.94105.93105.93105.93105.931010 5931
ВымпелКБО206.08.2020 10:03:48N/AN/AN/AN/AN/AN/A000
ВымпелКБО306.08.2020 18:40:03N/A99.25N/AN/AN/AN/A000
ВымпелКом106.08.2020 18:40:03N/A104.99N/AN/AN/AN/A000
ВымпелКом206.08.2020 18:40:03N/A135.74N/AN/AN/AN/A000
ВымпелКом406.08.2020 18:50:00100.9+0.06+0.06%100.84101.29100.9101.29100.941111 1032
ВЭБ 1P-1206.08.2020 18:48:38104.7+0.1+0.10%104.6105104.7105104.89697731 05911
ВЭБ 1P-1306.08.2020 10:20:00N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1406.08.2020 17:22:13N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1506.08.2020 18:48:10102.6−0.05−0.05%102.65101101102.65101.271818 2293
ВЭБ 1P-1606.08.2020 18:48:58105.1+0.1+0.10%105105.36105.05105.36105.14749 3973
ВЭБ 1P-1706.08.2020 18:48:21106.4−0.4−0.37%106.8106.4106.4106.7106.62230245 23516
ВЭБ 1P-1906.08.2020 18:50:03101.100%101.1101.24101.1101.24101.1641648 06739
ВЭБ 1P-2106.08.2020 18:50:03100.2+0.05+0.05%100.15100.01100.01100.2100.229 11529 173 20824
ВЭБ ПБО1Р106.08.2020 18:20:37N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р306.08.2020 18:48:25104.5999+2.1499+2.10%102.45104.5999104.5999104.5999102.928176 6521
ВЭБ ПБО1Р506.08.2020 18:46:00N/A106.55N/AN/AN/AN/A000
ВЭБ ПБО1Р806.08.2020 10:02:46N/A103.5N/AN/AN/AN/A000
ВЭБ ПБО1Р906.08.2020 18:50:01103.1+0.06+0.06%103.04103.05103.05103.3103.111 7091 762 16854
ВЭБ.РФ 0606.08.2020 18:50:00100.76−0.05−0.05%100.81100.81100.76100.81100.8117117 9325
ВЭБ.РФ 0806.08.2020 18:48:29N/A100.97N/AN/AN/AN/A000
ВЭБ.РФ 0906.08.2020 18:48:18102.64+0.44+0.43%102.2102.37102.37102.64102.53 3333 416 43216
ВЭБ.РФ 1006.08.2020 10:46:18N/A105N/AN/AN/AN/A000
ВЭБ.РФ 1806.08.2020 18:50:00108.9+0.15+0.14%108.75108.9108.9108.9108.911 0891
ВЭБ.РФ 1906.08.2020 18:48:31N/A103.1N/AN/AN/AN/A000
ВЭБ.РФ 2106.08.2020 18:48:11N/A105.3N/AN/AN/AN/A000
ВЭБ.РФ 3106.08.2020 17:46:16N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б0506.08.2020 18:45:09100.21−0.04−0.04%100.25100.35100100.35100.33554555 85113
ВЭБ.РФ Б1106.08.2020 17:46:31N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1806.08.2020 18:50:02105.59+0.01+0.01%105.58105.73105.18105.73105.2791832 1448
ВЭБ1P-К25206.08.2020 10:24:48N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К25304.08.2020 18:48:47N/A100N/AN/AN/AN/A000
ВЭБ1P-К25506.08.2020 18:01:46N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К25606.08.2020 11:41:26N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-106.08.2020 10:20:39N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-106.08.2020 17:46:58N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0106.08.2020 17:47:08N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0405.08.2020 18:48:4699.900%99.999.999.999.999.91413 9861
ВЭБлизБ0506.08.2020 18:48:15N/A94.94N/AN/AN/AN/A000
ВЭБлизБ0606.08.2020 18:40:03N/A106.73N/AN/AN/AN/A000
ВЭБлизБ0706.08.2020 18:48:28107−0.76−0.71%107.7610710710710711 0701
ВЭБлизБ0906.08.2020 17:47:27N/AN/AN/AN/AN/AN/A000
ВЭБлизинг306.08.2020 18:40:03N/A101.38N/AN/AN/AN/A000
ВЭБлизинг406.08.2020 18:50:00105−0.9−0.85%105.999.599.5105102.855 1402
ВЭБлизинг506.08.2020 10:33:58N/A111.52N/AN/AN/AN/A000
ВЭБлизинг806.08.2020 18:50:00104.29+2.04+2.00%102.25104.29104.29104.29104.2922 0861
ВЭБлизинг906.08.2020 18:50:00101.99−0.22−0.22%102.21101.99101.99101.99101.9955 1001
ВЭБПБО1Р1106.08.2020 17:47:45N/AN/AN/AN/AN/AN/A000
Газпнф1P1R06.08.2020 18:50:01105.600%105.6105.6105.6105.6105.699 5043
Газпнф1P2R06.08.2020 10:04:03N/AN/AN/AN/AN/AN/A000
Газпнф1P3R06.08.2020 18:45:01105.48+0.23+0.22%105.25105.6105.25105.88105.67887937 28786
Газпнф1P4R06.08.2020 18:50:01107.27−0.21−0.20%107.48107.5107.27107.5107.481313 9733
Газпнф1P5R06.08.2020 18:48:31N/A99.01N/AN/AN/AN/A000
Газпнф1P6R06.08.2020 18:50:01107.34+2.1+2.00%105.24107.34107.34107.34107.3422 1471
Газпнф3P1R06.08.2020 18:50:02101.5500%101.55101.56101.52101.91101.551 128 6151 146 108 805212
Газпнф3P2R06.08.2020 18:48:57105.83+0.54+0.51%105.29105.6105.5105.95105.771 8591 966 30826
Газпнф3P3R06.08.2020 18:50:03101.5+0.13+0.13%101.37101.87101.5101.87101.5499 1394
Газпрнеф1006.08.2020 18:48:44N/A102.49N/AN/AN/AN/A000
ГазпрнефБ106.08.2020 18:48:43N/A103.53N/AN/AN/AN/A000
ГазпрнефБ306.08.2020 18:48:10N/A106.94N/AN/AN/AN/A000
ГазпрнефБ406.08.2020 18:48:34104.300%104.3104.3104.3104.3104.311 0431
ГазпромБ1906.08.2020 17:48:08N/AN/AN/AN/AN/AN/A000
ГазпромБ2006.08.2020 17:48:19N/AN/AN/AN/AN/AN/A000
ГазпромБ2206.08.2020 18:48:28109.7−0.19−0.17%109.89109.5109.5109.7109.3112122 6604
ГазпромБ2306.08.2020 18:50:01109.77−0.01−0.01%109.78109.8109.77109.85109.810 08611 074 42812
ГазпромБО706.08.2020 11:15:18N/AN/AN/AN/AN/AN/A000
ГазпромКP106.08.2020 18:48:25104.99+0.97+0.93%104.02104.69104.65104.99104.9150157 35111
ГазпромКP206.08.2020 18:48:28N/A107.1N/AN/AN/AN/A000
ГазпромКP306.08.2020 18:50:0399.700%99.799.799.799.799.25129128 6138
ГазпромКP406.08.2020 18:50:0399.8−0.19−0.19%99.9999.8999.799.8999.781 3371 334 0188
ГазпромКБ106.08.2020 18:40:04N/A104.15N/AN/AN/AN/A000
ГазпромКБ206.08.2020 18:48:25N/A105.9N/AN/AN/AN/A000
ГазпромКБ306.08.2020 18:50:01105.2+0.4+0.38%104.8104.01104.01105.2105.213 80214 519 4138
ГазпромКБ406.08.2020 18:48:16N/A104N/AN/AN/AN/A000
ГазпромКБ506.08.2020 18:50:01111.59−0.51−0.45%112.1112.05111.35113.69111.4424 58327 395 613162
ГазпромКБ606.08.2020 16:08:44N/A107.9N/AN/AN/AN/A000
ГарИнв1P0406.08.2020 18:40:05N/A139.99N/AN/AN/A100000
ГарИнв1P0506.08.2020 18:50:0192.93+0.63+0.68%92.393.4992.2193.592.9518 97716 934 3501 076
ГарИнв1P0606.08.2020 18:48:3093.53+0.04+0.04%93.4993.7992.7694.9593.851 1121 043 571112
ГарИнв1P0706.08.2020 18:50:03101.4+0.67+0.67%100.73100.77100.77102100.01278280 60727
ГЕНЕТИКБ0106.08.2020 18:48:20103.45−0.05−0.05%103.5103.78103.04103.78103.32171176 66923
ГИДРОМАШБ206.08.2020 18:50:03102+0.2+0.20%101.8101.75101.22102101.9217 37517 709 12666
ГлДорога 306.08.2020 18:50:0097−2−2.02%9993.3693.369896.1232 8843
ГлДорога 606.08.2020 18:40:03N/A105N/AN/AN/AN/A000
ГлДорога 706.08.2020 18:40:03N/A96N/AN/AN/AN/A000
ГПБ 01-АТ106.08.2020 10:04:26N/AN/AN/AN/AN/AN/A000
ГПБ 1206.08.2020 18:50:00104.55−0.05−0.05%104.6104.55104.55104.55104.5511 0461
ГПБ 1P-04P06.08.2020 17:25:32N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P06.08.2020 18:45:26107.9−0.1−0.09%108108107.54108.16107.785 8236 276 28799
ГПБ 1P-06P06.08.2020 17:50:08N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P06.08.2020 17:50:18N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P06.08.2020 17:50:30N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А06.08.2020 17:50:46N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б06.08.2020 10:04:21N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП06.08.2020 17:51:01N/A103N/AN/AN/AN/A000
ГПБ БО-0706.08.2020 18:40:03N/A104.04N/AN/AN/AN/A000
ГПБ БО-0806.08.2020 18:48:43N/A100N/AN/AN/AN/A000
ГПБ БО-0906.08.2020 18:48:28101.7−0.52−0.51%102.2297.0197.01101.798.3554 9175
ГПБ БО-1006.08.2020 18:50:00100.28+0.28+0.28%100100100100.28100.031111 0032
ГПБ БО-1406.08.2020 18:50:01100.6+0.1+0.10%100.5100.73100.6100.79100.73413416 0194
ГПБ БО-1506.08.2020 18:48:30N/A101N/AN/AN/AN/A000
ГПБ БО-1606.08.2020 18:50:01100.9+0.3+0.30%100.6100.82100.82100.9100.81 0601 068 7403
ГПБ БО-1706.08.2020 18:48:32103.2+0.2+0.19%103103.67103.19103.69103.36375387 5854
ГПБ БО-1806.08.2020 18:40:04N/A102.58N/AN/AN/AN/A000
ГПБ БО-1906.08.2020 18:48:28102.59+0.19+0.19%102.4102.88102.23102.88102.41616 38412
ГПБ БО-2406.08.2020 18:48:26N/A101.35N/AN/AN/AN/A000
ГПБ БО-2506.08.2020 18:50:01101.53+0.35+0.35%101.18101.53101.18101.53101.511 6031 627 1654
ГПБ Т2-03Д06.08.2020 17:36:27N/A99.33N/AN/AN/AN/A000
ГПБ001P03P06.08.2020 18:50:01106.29−0.15−0.14%106.44106.45105.25106.45105.721 9402 050 99052
ГПБ001P09P06.08.2020 18:50:02105.2−0.27−0.26%105.47105.1104.95105.2104.987679 7884
ГПБ001P10P06.08.2020 17:51:22N/AN/AN/AN/AN/AN/A000
ГПБ001P11P06.08.2020 18:50:02109.34+0.05+0.05%109.29109.34109.34109.34109.3477 6541
ГПБ001P12P06.08.2020 17:51:32N/AN/AN/AN/AN/AN/A000
ГПБ001P13P06.08.2020 18:48:18106+0.5+0.47%105.5105.15105.1106105.1525 58526 902 64487
ГПБ001P14P06.08.2020 18:48:18104+2+1.96%1021041041041043 5363 677 4401
ГПБ001P15P06.08.2020 17:51:45N/AN/AN/AN/AN/AN/A000
ГПБ001P17P06.08.2020 18:50:03100.04−0.01−0.01%100.05100.0599.98100.05100.053 1613 162 55414
ГПБ002P-0806.08.2020 18:40:05N/A93N/AN/AN/AN/A000
ГПБ002P-1206.08.2020 17:52:17N/AN/AN/AN/AN/AN/A000
ГПБ002P-1306.08.2020 17:52:30N/A95N/AN/AN/AN/A000
ГПБ002P-1406.08.2020 17:29:18N/AN/AN/AN/AN/AN/A000
ГПБ002P-1506.08.2020 17:29:26N/AN/AN/AN/AN/AN/A000
ГрузЦ БОП206.08.2020 18:50:07102.500%102.5103.45102.5103.45102.82330 8463
ГрузЦ БОП306.08.2020 18:50:07103.72−0.76−0.73%104.48103.72103.72103.72103.72110 3721
ГрузЦ БОП406.08.2020 18:50:08109.2+0.23+0.21%108.97108.98108.01109.9108.9628305 08917
ГТЛК 1P-0106.08.2020 18:40:03N/A95.01N/AN/AN/AN/A000
ГТЛК 1P-0206.08.2020 18:48:41N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0306.08.2020 18:50:01112−0.25−0.22%112.25111.92111.8112.26111.8812 09213 528 589104
ГТЛК 1P-0406.08.2020 18:50:01107.39−0.02−0.02%107.41107.41107.09107.49107.315 5915 999 77945
ГТЛК 1P-0506.08.2020 18:48:13105.3653+0.0254+0.02%105.3399105.3653105.3653105.3653103.4966159 8391
ГТЛК 1P-0606.08.2020 18:50:01100.25+0.45+0.45%99.899.2499.01100.2599.135244 1285
ГТЛК 1P-0706.08.2020 18:50:0196.17−0.19−0.20%96.3696.3195.9396.3196.0412 30311 815 47270
ГТЛК 1P-0806.08.2020 18:50:0195.9−0.34−0.35%96.2496.1995.8796.1995.928 3317 991 32364
ГТЛК 1P-0906.08.2020 18:50:01101.1+0.09+0.09%101.01101.75101101.75101.0911 98212 112 45946
ГТЛК 1P-1006.08.2020 18:48:2396.6800%96.6896.7896.1696.7896.533230 8916
ГТЛК 1P-1206.08.2020 18:50:01105.15+0.15+0.14%105105.15105.15105.15105.1566 3092
ГТЛК 1P-1306.08.2020 18:50:01104.79−0.09−0.09%104.88104.8104.2104.88104.36473493 61022
ГТЛК 1P-1406.08.2020 18:48:38104.5−0.25−0.24%104.75104.5104.31104.6104.38408425 87910
ГТЛК 1P-1506.08.2020 18:50:02101.8300%101.83101.84101.7101.89101.8315 40015 681 74657
ГТЛК 1P-1606.08.2020 18:48:4899.69−0.07−0.07%99.7699.699.3299.7599.451 7171 707 56436
ГТЛК 1P-1706.08.2020 18:50:03101.300%101.3101.3101.15101.3101.38 1658 271 12859
ГТЛК 1P-1806.08.2020 18:50:03106.49+1.99+1.90%104.5104.99104.99106.49105.081616 8143
ГТЛК 1P-1906.08.2020 18:50:03106.5+0.56+0.53%105.94106.97106.01106.97106.34149158 45213
ГТЛК БО-0306.08.2020 17:54:12N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0406.08.2020 18:50:00103.1−0.48−0.46%103.58103.64102.1103.64103.226263 9964
ГТЛК БО-0506.08.2020 18:48:46N/A112.25N/AN/AN/AN/A000
ГТЛК БО-0606.08.2020 18:48:28101.1+0.1+0.10%101101.09101.09101.1101.095050 5462
ГТЛК БО-0706.08.2020 18:50:01100.9900%100.99101.15100.99101.15101.033232 3305
ГТЛК БО-0806.08.2020 18:48:18N/A106.04N/AN/AN/AN/A000
ГТЛК1520 206.08.2020 10:05:00N/AN/AN/AN/AN/AN/A000
ДДёнерБОП106.08.2020 18:50:01102−0.36−0.35%102.361021021021027357 0006
ДДёнерБОП206.08.2020 18:50:03102.21+0.05+0.05%102.16103100.81103102.2121214 63914
ДелоПортс106.08.2020 18:50:0199.79+1.78+1.82%98.0199.7999.7999.7999.7919981
ДелПорт1P106.08.2020 18:50:01105.52+0.87+0.83%104.65104.91104.91105.99105.69259273 72914
ДелПорт1P219.06.2020N/AN/AN/AN/AN/AN/A000
Держава 0306.08.2020 11:37:24N/A120.36N/AN/AN/AN/A000
ДержаваБ0106.08.2020 18:40:03N/A99N/AN/AN/AN/A000
ДерПлат1P106.08.2020 18:50:0199.9−0.1−0.10%10099.9199.999.9199.9300299 7002
ДерПлат1P206.08.2020 18:50:0199.99−0.01−0.01%10099.9999.99100100477476 9625
ДерПлат1P306.08.2020 18:48:2210000%1001001001001001 0711 071 0004
ДетМир БО506.08.2020 18:50:02102.88−0.05−0.05%102.93102.51102.26103.05102.52324332 15863
ДетМир БО606.08.2020 18:50:03102.05+0.15+0.15%101.9101.9101.9102.061023 0703 131 42515
ДетМир БО706.08.2020 18:48:31105.25+0.38+0.36%104.87104.57104.43105.32105.21798839 566107
Джи-гр 1Р106.08.2020 18:50:08101.500%101.5101.35101.35101.6101.42 3712 404 28841
ДиалексП0119.06.2020N/A100N/AN/AN/AN/A000
ДОК-15 БО106.08.2020 10:05:01N/A100.01N/AN/AN/AN/A000
ДОМ 1P-3R06.08.2020 17:25:32N/A100.57N/AN/AN/AN/A000
ДОМ 1P-4R06.08.2020 18:48:43N/A102.4N/AN/AN/AN/A000
ДОМ 1P-5R06.08.2020 18:50:01100.02−1.93−1.89%101.95100.02100.02100.02100.0211 0001
ДОМ 1P-6R06.08.2020 17:25:32N/A101.1N/AN/AN/AN/A000
ДОМ 1P-7R06.08.2020 10:02:18N/A104.01N/AN/AN/AN/A000
ДОМ 1P-8R06.08.2020 18:40:06N/A100.52N/AN/AN/AN/A000
ДОМ.РФ Б1006.08.2020 10:05:03N/A109.44N/AN/AN/AN/A000
ДОМ.РФ Б-506.08.2020 18:48:07N/A100.85N/AN/AN/AN/A000
ДОМ.РФ Б-606.08.2020 17:25:32N/A103.24N/AN/AN/AN/A000
ДОМ.РФ Б-706.08.2020 17:25:32N/A107.57N/AN/AN/AN/A000
ДОМ.РФ Б-806.08.2020 18:40:04101+3.99+4.11%97.0110110110110111 0101
ДОМ.РФ Б-906.08.2020 18:48:36N/A100.3N/AN/AN/AN/A000
ДОМ.РФ14об06.08.2020 18:40:03N/A106.09N/AN/AN/AN/A000
ДОМ.РФ15об06.08.2020 18:48:34N/A115.25N/AN/AN/AN/A000
ДОМ.РФ16об06.08.2020 18:50:00103.89−0.11−0.11%104100100103.99100.591 121281 90113
ДОМ.РФ17об06.08.2020 18:40:03N/A106.99N/AN/AN/AN/A000
ДОМ.РФ18об06.08.2020 18:40:03N/A92.89N/AN/AN/AN/A000
ДОМ.РФ1P1R06.08.2020 18:48:3910000%100100100100100150150 0001
ДОМ.РФ1P2R06.08.2020 10:11:28N/A101.8N/AN/AN/AN/A000
ДОМ.РФ20об06.08.2020 18:50:00103−1−0.96%10410310310310362 4721
ДОМ.РФ24об06.08.2020 10:05:08N/A100N/AN/AN/AN/A000
ДОМ.РФ25об06.08.2020 18:05:03N/A100.99N/AN/AN/AN/A000
ДОМ.РФ26об06.08.2020 10:05:08N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об06.08.2020 17:25:32N/A101.25N/AN/AN/AN/A000
ДОМ.РФ31об06.08.2020 13:26:00N/A100N/AN/AN/AN/A000
ДОМРФИА 0106.08.2020 13:22:53N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0206.08.2020 18:40:04N/A103.9N/AN/AN/AN/A000
ДОМРФИА 0306.08.2020 18:40:04N/A107.7N/AN/AN/AN/A000
ДОМРФИА 0406.08.2020 18:48:35N/A104.5N/AN/AN/AN/A000
ДОМРФИА 1P06.08.2020 18:40:03N/A109.7N/AN/AN/AN/A000
ДОМРФИА 2P06.08.2020 18:50:01108.05+0.03+0.03%108.02108108108.0510816 0034 845 5305
ДрктЛиз1P106.08.2020 18:50:07100.9−0.56−0.55%101.46100.9100.7101.53100.86211212 81131
ДрктЛиз1P206.08.2020 18:50:07100−0.27−0.27%100.27100.2899.92100.28100.02167167 02721
ДрктЛиз1P306.08.2020 18:48:27101.38−0.06−0.06%101.44101.4100.7101.4101.35165167 23015
ДрктЛиз1P406.08.2020 18:48:48100.75−0.24−0.24%100.99100.5100.45102.99101.431 0461 060 98329
ДрктЛиз1P506.08.2020 18:48:57102.5+2+1.99%100.5101.48100.02102.5100.31549557 83011
ДФФ 1Р-0106.08.2020 18:50:01100.0500%100.05100.3499.9100.34100.0428 31528 325 871354
ДФФ БО1P-206.08.2020 18:50:02101.69−0.19−0.19%101.88101.95101.5101.95101.612 3692 407 14139
ДЭНИКОЛБ106.08.2020 18:50:0758.6+0.06+0.10%58.5458.6958.159.2958.823 8282 251 581358
ЕАБР 1P-0606.08.2020 10:05:13N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0706.08.2020 18:48:15N/A102.1N/AN/AN/AN/A000
ЕАБР 1Р-0106.08.2020 18:50:01100.9500%100.95100.95100.95100.95100.9511 0101
ЕАБР 1Р-0206.08.2020 18:40:05N/A102.37N/AN/AN/AN/A000
ЕАБР 1Р-0306.08.2020 18:48:33N/A102.2N/AN/AN/AN/A000
ЕАБР 1Р-0406.08.2020 18:48:44N/A106.1N/AN/AN/AN/A000
ЕАБР 1Р-0506.08.2020 18:48:25N/A103N/AN/AN/AN/A000
ЕАБР0606.08.2020 18:48:03N/A101.02N/AN/AN/AN/A000
ЕАБР0706.08.2020 18:40:03N/A100.8N/AN/AN/AN/A000
ЕАБР0806.08.2020 18:48:25N/A100.6N/AN/AN/AN/A000
ЕАБР0906.08.2020 18:48:33N/A100.15N/AN/AN/AN/A000
ЕАБР1006.08.2020 10:05:11N/AN/AN/AN/AN/AN/A000
ЕАБР1106.08.2020 18:48:26N/A102.6N/AN/AN/AN/A000
ЕвропланБ206.08.2020 18:48:43101.3−0.13−0.13%101.43101.45101.3101.45101.36130131 7727
ЕвропланБ306.08.2020 18:50:02103.69+0.04+0.04%103.65103.69103.22103.7103.686466 3589
ЕвропланБ506.08.2020 18:48:18101.31−0.14−0.14%101.45101.45101.22101.45101.35401406 40938
ЕвропланБ606.08.2020 18:48:33101.7+0.25+0.25%101.45101.8101.7101.84101.81150152 7118
ЕвропланБ706.08.2020 18:50:01101.79+0.06+0.06%101.73101.79101.79101.79101.791212 2151
ЕвропланБ806.08.2020 18:48:28100.85−0.02−0.02%100.87101.51100.12101.84100.74188189 38835
ЕврфНедвБ106.08.2020 18:30:56N/A100N/AN/AN/AN/A000
ЕврХимБ1Р306.08.2020 18:50:02104.85+0.01+0.01%104.84104.71104.7104.85104.721616 7564
ЕврХимБ1Р406.08.2020 18:50:02104.95−0.04−0.04%104.99104.95104.95104.95104.955456 67346
ЕврХимБ1Р506.08.2020 18:48:49104.3+0.69+0.67%103.61104.3104.3104.3104.32829 2041
ЕврХимБ1Р606.08.2020 18:48:25N/A105.85N/AN/AN/AN/A000
ЕврХимБ1Р706.08.2020 10:05:13N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р806.08.2020 18:50:03107.3+0.1+0.09%107.2107.5107.2107.5107.2728 32630 384 2309
ЕврХол1P1R06.08.2020 18:50:01104.54−0.01−0.01%104.55104.55104.4104.55104.54187195 48911
ЕврХол2P1R06.08.2020 18:50:02107.24+0.74+0.69%106.5107.1107.1107.24107.216064 3232
ЖКИнвБО0106.08.2020 18:48:40102.4600%102.46102.46102.46102.46102.4611 0251
ЖКХРСЯ БО106.08.2020 18:48:41105.96+0.06+0.06%105.9105.6105.52106.2105.992 7122 874 420173
ЗавдКЭС1P106.08.2020 18:50:03101.18+0.31+0.31%100.87100.98100.97101.19101.076464 6838
ЗенитБО-0906.08.2020 18:48:15N/A100.09N/AN/AN/AN/A000
ЗенитБО-1306.08.2020 18:48:0699.49+0.04+0.04%99.4597.0197.0199.4998.25109 8252
ЗЕНИТБО1Р506.08.2020 18:50:02101−0.5−0.49%101.51011011011012020 2001
ЗЕНИТБО1Р606.08.2020 10:05:22N/A100N/AN/AN/AN/A000
ЗЕНИТБО1Р706.08.2020 18:50:03100.75−0.25−0.25%101100.75100.75100.75100.7533 0231
ЗСД 0106.08.2020 18:40:03N/A103N/AN/AN/AN/A000
ЗСД 0206.08.2020 18:48:25N/A100N/AN/AN/AN/A000
ЗСД 0306.08.2020 18:40:03N/A107N/AN/AN/AN/A000
ЗСД 0406.08.2020 10:05:45N/A111N/AN/AN/AN/A000
ЗСД 0506.08.2020 10:05:45N/A107N/AN/AN/AN/A000
ЗСКБ БО-П106.08.2020 18:40:04N/A100N/AN/AN/AN/A000
ИА Абс5 0106.08.2020 10:05:28N/AN/AN/AN/AN/AN/A000
ИА АкБар2А06.08.2020 10:05:23N/A103.15N/AN/AN/AN/A000
ИА АкБарсА06.08.2020 10:05:23N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ06.08.2020 10:05:23N/AN/AN/AN/AN/AN/A000
ИА БСПБ2 106.08.2020 10:05:24N/A104.45N/AN/AN/AN/A000
ИА Вега1 А06.08.2020 10:05:24N/A103.75N/AN/AN/AN/A000
ИА Вега2 А06.08.2020 10:05:24N/A100.15N/AN/AN/AN/A000
ИА ДВИЦ1 А05.08.2020 10:06:44N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P106.08.2020 10:05:24N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P206.08.2020 18:48:30N/A105.15N/AN/AN/AN/A000
ИА ДОМ 5P106.08.2020 18:48:02N/A100.7N/AN/AN/AN/A000
ИА ДОМ 5P206.08.2020 18:48:02N/A103.8N/AN/AN/AN/A000
ИА ДОМ 6P206.08.2020 18:50:01106.1−0.01−0.01%106.11106.11106.1106.11106.13 6822 328 1799
ИА ДОМ 7P206.08.2020 10:05:25N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P206.08.2020 18:48:43N/A106.05N/AN/AN/AN/A000
ИА ДОМ 9P206.08.2020 18:40:05N/A109.6N/AN/AN/AN/A000
ИА ДОМ10P206.08.2020 18:50:02106.31+0.15+0.14%106.16106.31106.31106.31106.318571 0872
ИА ДОМ11P206.08.2020 18:40:05N/A102.65N/AN/AN/AN/A000
ИА ДОМ12P206.08.2020 10:05:25N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P206.08.2020 18:48:10105.9−0.41−0.39%106.31106.1105.9106.110690 00075 959 3883
ИА ДОМ14P206.08.2020 17:28:20N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P206.08.2020 18:40:06N/A99.7N/AN/AN/AN/A000
ИА ДОМ16P206.08.2020 17:28:10N/AN/AN/AN/AN/AN/A000
ИА КМ 0106.08.2020 10:05:25N/AN/AN/AN/AN/AN/A000
ИА ПСПб А06.08.2020 10:05:26N/A120N/AN/AN/AN/A000
ИА ТФБ1 А06.08.2020 10:05:26N/A103.5N/AN/AN/AN/A000
ИА ХМБ-2 А06.08.2020 10:05:26N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б06.08.2020 10:05:26N/AN/AN/AN/AN/AN/A000
ИАВ 3 А06.08.2020 10:05:26N/A111.3N/AN/AN/AN/A000
ИАВ 4 А06.08.2020 18:40:03N/A100.6N/AN/AN/AN/A000
ИАВ 506.08.2020 13:40:52N/A119N/AN/AN/AN/A000
ИАВТБ-БМ2А06.08.2020 10:05:27N/AN/AN/AN/AN/AN/A000
ИАМетинв-206.08.2020 10:05:27N/A101.7N/AN/AN/AN/A000
ИАМлтор1А306.08.2020 10:05:27N/A101.35N/AN/AN/AN/A000
ИАМлтор1А406.08.2020 10:05:28N/A103.05N/AN/AN/AN/A000
ИАМлторг1А06.08.2020 18:40:03N/A105N/AN/AN/AN/A000
ИАМлторг2А06.08.2020 10:05:28N/A101.5N/AN/AN/AN/A000
ИАПульс-1А06.08.2020 10:05:28N/A100.2N/AN/AN/AN/A000
ИАПульс-2А06.08.2020 18:40:03N/A100.1N/AN/AN/AN/A000
ИАСанр2А06.08.2020 10:05:35N/A100N/AN/AN/AN/A000
ИАСОЮЗ-1А06.08.2020 10:05:35N/A100.6N/AN/AN/AN/A000
ИК МБС БО106.08.2020 18:40:09N/A95.19N/AN/AN/AN/A000
ИКС5Фин1P106.08.2020 18:50:01104.05+0.35+0.34%103.797.2597.25104.05100.574141 2334
ИКС5Фин1P206.08.2020 17:25:32N/A104.19N/AN/AN/AN/A000
ИКС5Фин1P306.08.2020 18:50:0183.52−1.47−1.73%84.9982828583238197 54421
ИКС5Фин1P406.08.2020 18:48:44102.900%102.9102.9102.89102.9102.92 5522 625 9645
ИКС5Фин1P506.08.2020 18:48:1010400%1041041041041049598 8001
ИКС5Фин1P606.08.2020 18:40:05N/A102.94N/AN/AN/AN/A000
ИКС5Фин1P706.08.2020 18:48:00N/A101.9N/AN/AN/A101.75000
ИКС5Фин1P806.08.2020 18:40:05102.27−0.01−0.01%102.28102.27102.27102.27102.433 0681
ИКС5Фин1P906.08.2020 17:27:18N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1006.08.2020 17:27:09N/A102.12N/AN/AN/AN/A000
ИКС5ФинP1106.08.2020 18:50:03100.400%100.4100.4100.4100.4100.422 0081
ИКС5ФинP1206.08.2020 18:48:2899.700%99.799.799.799.899.71532 747531 228 764183
ИКС5ФинБО406.08.2020 17:26:49N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО506.08.2020 18:40:03N/A103.44N/AN/AN/AN/A000
ИКС5ФинБО606.08.2020 18:50:01105.75−0.05−0.05%105.8105.75105.75105.75105.7522 1151
ИКС5ФинБО706.08.2020 18:50:01104.35−0.3−0.29%104.65104.35104.35104.35104.3522 0871
ИНВЕКТОР 206.08.2020 18:30:56N/A94.2N/AN/AN/AN/A000
Инвтстр 0106.08.2020 18:40:04N/A99N/AN/AN/AN/A000
ИнвтстрБО106.08.2020 18:40:05N/A99N/AN/AN/AN/A000
ИнвтстрБО206.08.2020 18:48:46100+1+1.01%9910010010010011 0001
ИНГБ-БО106.08.2020 18:26:08N/A101N/AN/AN/AN/A000
ИНГР Б1P106.08.2020 18:48:51N/A100.49N/AN/AN/AN/A000
ИНГР БО-0106.08.2020 18:48:56N/A100.2N/AN/AN/AN/A000
ИНГРАД 2P106.08.2020 10:05:38N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P206.08.2020 10:05:39N/AN/AN/AN/AN/AN/A000
ИНГРАД1P206.08.2020 10:05:39N/AN/AN/AN/AN/AN/A000
ИнДевелБО106.08.2020 18:30:56N/A100.5N/AN/AN/AN/A000
ИркОбл201606.08.2020 18:50:01104.2+0.03+0.03%104.17104.2104.03104.2104.122823 3236
ИРКУТ БО-406.08.2020 18:50:00103.7+0.5+0.48%103.2103.19103.19103.7103.361515 5042
ИСпетр1P106.08.2020 18:50:08102.02−0.09−0.09%102.11101.66101.66102.35102.13652665 90564
ИТЦ-Тр1P0106.08.2020 18:48:05103.43−0.24−0.23%103.67103.43103.43103.43103.43220 6862
Калаш БП106.08.2020 18:50:01104.17+0.07+0.07%104.1104.08104.08104.3104.19946985 59345
КалинОбл1606.08.2020 18:50:01106.05+0.01+0.01%106.04106.08105.66106.08106.052223 3309
КалинОбл1706.08.2020 18:50:01106.5400%106.54106.41106.41106.88106.7595101 41621
Калита1P106.08.2020 18:50:08104.2−0.1−0.10%104.3104.46104.1104.61104.32283295 23753
Калсб 1P0106.08.2020 18:50:01100.08+0.04+0.04%100.04100.09100100.12100.045 4655 467 030185
КАМАЗ 1206.08.2020 10:05:39N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1006.08.2020 18:48:18N/A100.1N/AN/AN/AN/A000
КАМАЗ БО1106.08.2020 18:40:04N/A100N/AN/AN/AN/A000
КАМАЗ БО1306.08.2020 10:05:41N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1406.08.2020 10:05:41N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1506.08.2020 10:05:41N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-406.08.2020 18:48:46N/A100.52N/AN/AN/AN/A000
КАМАЗ БО-706.08.2020 10:05:40N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-806.08.2020 10:05:40N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-906.08.2020 18:48:18N/A99.74N/AN/AN/AN/A000
КАМАЗ БОП106.08.2020 18:50:01102.98−0.02−0.02%103102.9102.81102.99102.861 8011 389 39537
КАМАЗ БОП206.08.2020 18:50:01103.09+0.09+0.09%103103.09103.08103.09103.09148102 2245
КАМАЗ БОП306.08.2020 18:50:02103.700%103.7103.65103.65103.7103.6777 2575
КАМАЗ БОП406.08.2020 18:50:02103.4400%103.44103.3103.3103.45103.45150155 1705
КАМАЗ БОП506.08.2020 18:50:02102.7+0.01+0.01%102.69102.37102.2102.7102.695 2435 384 26839
КАМАЗ БОП606.08.2020 18:50:03100.2900%100.29100.29100.29100.29100.2966 0172
КАМАЗ БОП706.08.2020 18:48:43101.8−0.19−0.19%101.99101.8101.8101.81101.82727 4865
КамчКрай0106.08.2020 18:50:01109.31−2.29−2.05%111.6112.87109.26112.87110.2477 7175
Карелия 1806.08.2020 18:50:01103.900%103.9103.66103.66103.9103.86957993 95660
Карелия 1906.08.2020 11:08:19N/AN/AN/AN/AN/AN/A000
КарМаниБ0306.08.2020 18:50:08103.05+0.17+0.17%102.88102.9102.4103.05102.991 5511 517 46883
КарМаниБ106.08.2020 18:50:07104.26+0.12+0.12%104.14104.49103.62104.49104.17215223 97231
КарМаниБ206.08.2020 18:48:00101.8−0.62−0.61%102.42102.4101.8102.4102.28200204 56434
Каскад1Р0106.08.2020 18:48:0897.3+4.85+5.25%92.4592.592.597.495.732 0972 007 519131
КВС БО-0106.08.2020 10:05:53N/AN/AN/AN/AN/AN/A000
КВС об. 0106.08.2020 10:05:53N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0206.08.2020 18:48:15100.39−0.03−0.03%100.42100.47100.2100.47100.427272 30517
КЕБ БО1Р0306.08.2020 18:50:02102.05+0.02+0.02%102.03102.05102102.05102.042 9463 006 13965
КировЗд1Р106.08.2020 18:50:03102.39+0.13+0.13%102.26102.23101.9102.4102.071 4641 494 24155
КировОбл0106.08.2020 11:08:55N/AN/AN/AN/AN/AN/A000
КИСТФ БОП106.08.2020 18:48:11102.99+0.79+0.77%102.2102.99102.99103102.9953545 85110
КОБР-3306.08.2020 11:21:39N/A100.006N/AN/AN/AN/A000
КОБР-3419.06.2020N/AN/AN/AN/AN/AN/A000
КОБР-35N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Кокс БО-0506.08.2020 10:05:54N/AN/AN/AN/AN/AN/A000
КОМИ 12 об06.08.2020 18:50:00104.2−0.01−0.01%104.21104.63104.1104.63104.1811146 25824
КОМИ 13 об06.08.2020 10:22:38N/AN/AN/AN/AN/AN/A000
КОМИ 14 об06.08.2020 18:48:21108.08+0.38+0.35%107.7107.7107.7108.08107.716873 2444
КонцесВ 0106.08.2020 10:05:54N/A100N/AN/AN/AN/A000
КонцесВ 0206.08.2020 10:05:54N/A100.51N/AN/AN/AN/A000
КонцесВ 0306.08.2020 10:05:54N/A101.22N/AN/AN/AN/A000
КонцесВ 0406.08.2020 10:05:54N/A100.76N/AN/AN/AN/A000
КонцесВ 0506.08.2020 10:05:54N/A101.16N/AN/AN/AN/A000
КонцесТ 0106.08.2020 10:05:54N/A99.31N/AN/AN/AN/A000
КонцесТ 0206.08.2020 10:05:55N/A99.56N/AN/AN/AN/A000
КонцесТ 0306.08.2020 10:05:55N/AN/AN/AN/AN/AN/A000
КонцесТ 0406.08.2020 10:05:55N/AN/AN/AN/AN/AN/A000
КонцесТ Б106.08.2020 10:05:55N/AN/AN/AN/AN/AN/A000
КраснодКр106.08.2020 18:50:01107.7+0.07+0.07%107.63107.96107.3107.96107.632830 13714
КраснодКр206.08.2020 18:50:01105.23−0.17−0.16%105.4105105105.51052 4922 616 70211
КраснодКр306.08.2020 18:48:17104.89−0.11−0.10%105104.58104.55105104.96831872 25938
КрасЯрКр1206.08.2020 18:50:01106.78+0.19+0.18%106.59106.55106.09106.78106.553 1443 349 9279
КрасЯрКр1306.08.2020 18:48:36106.4+0.4+0.38%106107106.01107106.111414 8554
КрасЯрКр1406.08.2020 18:48:28105.6−1.05−0.98%106.65105.51105.51106.01105.731717 9746
КрасЯрКр1506.08.2020 18:48:49N/A105.3N/AN/AN/AN/A000
КрасЯрКр1606.08.2020 18:40:05N/A108.65N/AN/AN/AN/A000
КРАУС Б1P106.08.2020 10:05:56N/AN/AN/AN/AN/AN/A000
КТЖФинанс106.08.2020 18:50:01104.8−0.15−0.14%104.95104.68104.68104.98104.83 1313 281 337226
КубнЭн1P0106.08.2020 13:10:06N/AN/AN/AN/AN/AN/A000
Кузина1P0106.08.2020 18:50:02103+0.48+0.47%102.52102.93102.54103102.93882 3417
Курск3500106.08.2020 18:48:45105.4−0.18−0.17%105.58105.4105.4105.4105.417911
КЧР 201706.08.2020 18:50:01107.9+0.1+0.09%107.8107.94107.8107.99107.94355383 19444
Л&Д БП106.08.2020 18:48:02N/A97.95N/AN/AN/AN/A000
ЛадьяФ БО205.08.2020 18:37:08N/A80N/AN/AN/AN/A000
ЛамбумБП0106.08.2020 18:50:02103.4−0.44−0.42%103.84103.41103.4103.41103.41220 6812
ЛевенгукБ106.08.2020 18:50:01103.1+0.05+0.05%103.05103.1103.1103.1103.11515 4652
ЛЕГЕНДА1P106.08.2020 18:48:02101.55+0.01+0.01%101.54101.59101.3101.59101.482 7001 890 609113
ЛЕГЕНДА1P206.08.2020 18:50:0399.98+0.18+0.18%99.899.7699.76100.4499.963 5803 578 656142
ЛЕГЕНДА1P306.08.2020 18:48:28102+0.4+0.39%101.6101.98101.91102.2101.822 5102 560 25744
ЛегионБО-106.08.2020 18:48:56100.71+0.45+0.45%100.26100.54100.54100.71100.644242 27010
ЛенОбл201406.08.2020 18:40:03N/A138N/AN/AN/AN/A000
Лента Б1P206.08.2020 18:50:01105.5+0.93+0.89%104.57105.5104.55105.5105.1833 1563
Лента Б1P306.08.2020 18:50:02102.300%102.3102.3102.3102.3102.355 1151
Лента Б1P406.08.2020 18:50:03101.500%101.5103.53101.3103.53101.53 8243 881 37520
Лента БО-306.08.2020 18:50:00101.0500%101.05101.05101.05101.05101.0555 0531
Лента БО-606.08.2020 17:56:15N/A103.95N/AN/AN/AN/A000
ЛенэнерБО306.08.2020 18:48:25100−2.99−2.90%102.991001001001002121 0004
ЛенэнерБО406.08.2020 18:50:0394−21.11−18.34%115.119494949419401
ЛенэнерБО506.08.2020 17:56:32N/AN/AN/AN/AN/AN/A000
ЛидерИнБП106.08.2020 18:48:1299.8−0.2−0.20%100100.7499.8100.7499.98680679 83172
ЛидерИнБП206.08.2020 18:48:41102.05−0.27−0.26%102.32102.45102.05102.45102.15216220 63422
ЛипецкОб1006.08.2020 18:50:01106.8400%106.84106.84106.84106.84106.8418551
ЛипецкОб1106.08.2020 13:20:02N/A103N/AN/AN/AN/A000
ЛнССМУБ1P106.08.2020 18:50:01102.55+0.19+0.19%102.36102.33102.26102.72102.43233107 40335
ЛнССМУБ1P206.08.2020 18:50:01101.78−0.02−0.02%101.8101.55101.55101.8101.74462470 02759
Локосерв 126.06.2020 11:46:47N/A100.06N/AN/AN/AN/A000
ЛомМасБОП606.08.2020 18:50:0791.9+0.77+0.84%91.1391.0691.059291.66593543 52044
ЛомМасБОП706.08.2020 18:50:0891.6+0.3+0.33%91.390.6190.5491.690.957971 8489
ЛомМасБОП806.08.2020 18:50:0892.47+0.47+0.51%929291.892.4792.26179165 14426
ЛСР БО 1Р106.08.2020 18:50:01102.74−0.01−0.01%102.75102.75102.73102.75102.75389239 81243
ЛСР БО 1Р206.08.2020 18:50:01102.7−0.01−0.01%102.71103102.69103102.8933767 317117
ЛСР БО 1Р306.08.2020 18:50:01103.3+0.05+0.05%103.25103.11103.1103.47103.271 4321 478 87740
ЛСР БО 1Р406.08.2020 18:45:03103.21−0.14−0.14%103.35103.58103.21103.58103.347 0417 276 51582
ЛСР БО 1Р506.08.2020 18:48:34103.1100%103.11102.95102.9103.25103.114 3304 464 59058
ЛТрейд 1P106.08.2020 18:50:03100.98+0.08+0.08%100.9100.98100.83101100.892 1152 133 91179
Магнит2Р0106.08.2020 18:50:03101.5+0.1+0.10%101.4101.5101.35101.5101.56161 91211
Магнит2Р0206.08.2020 18:48:10102.7500%102.75102.3102102.75102.282323 5256
Магнит2Р0306.08.2020 18:50:0310100%101100.5100.5101100.955 0453
Магнит3Р0106.08.2020 18:50:01104.700%104.7104.5104104.7104.34257268 16110
Магнит3Р0206.08.2020 18:48:27101.92−0.33−0.32%102.25102.53101.68102.54102.27245250 56945
Магнит3Р0306.08.2020 18:50:02101.07−0.56−0.55%101.63101.65101.07101.65101.647071 1494
Магнит3Р0406.08.2020 18:48:25N/A103.18N/AN/AN/AN/A000
Магнит3Р0506.08.2020 18:50:03102.5−6.14−5.65%108.64102102102.5102.18788 8247
МаниМенБ106.08.2020 18:50:07100.5−0.19−0.19%100.69100.65100.5100.69100.53329330 75425
МБЭС 1P-0106.08.2020 18:40:05N/A103.99N/AN/AN/AN/A000
МБЭС 1P-0206.08.2020 18:50:0399.7500%99.7599.7599.7599.7599.752 5052 498 7383
МгдОбл201706.08.2020 18:50:01103.12+0.61+0.60%102.51103.09102.32103.13103.036667 99912
МГор48-об06.08.2020 18:48:20101.86+0.26+0.26%101.6101.84101.55101.86101.83838 68516
МГор69-об06.08.2020 10:07:16N/AN/AN/AN/AN/AN/A000
МДС кл.А106.08.2020 10:06:10N/AN/AN/AN/AN/AN/A000
МДС кл.А206.08.2020 10:06:19N/A106N/AN/AN/AN/A000
МегафнБ1P206.08.2020 10:23:10N/A106.2N/AN/AN/AN/A000
МегафнБ1P306.08.2020 18:50:01105.25−0.23−0.22%105.48105.25105.25105.3105.25515542 03824
Мегафон1P406.08.2020 18:50:01101.1900%101.19101.19100.78101.19101.082020 2168
Мегафон1P506.08.2020 18:50:01105.48+0.87+0.83%104.61105.48105.48105.48105.4811 0551
Мегафон1P606.08.2020 18:48:51109.85−1.1−0.99%110.95109.85109.85109.85109.85460505 3101
Мегафон2P106.08.2020 12:52:55N/AN/AN/AN/AN/AN/A000
Мегафон2P206.08.2020 10:23:20N/AN/AN/AN/AN/AN/A000
МежИнБ01P106.08.2020 18:48:25N/A100N/AN/AN/AN/A000
МежИнБ01P206.08.2020 18:50:03103−0.5−0.48%103.5105.15103105.25103.21167172 3568
МежИнБ01P306.08.2020 10:06:13N/AN/AN/AN/AN/AN/A000
МежИнБ01P406.08.2020 18:40:06N/A103N/AN/AN/AN/A000
МежИнБанк106.08.2020 17:25:32N/A99.98N/AN/AN/AN/A000
МежИнБанк206.08.2020 10:00:14N/A100N/AN/AN/AN/A000
МежИнБанк406.08.2020 18:40:03N/A100.95N/AN/AN/AN/A000
МЕТАЛИНБ0206.08.2020 18:50:0110400%1041041041041041717 6803
МЕТАЛИНБ0306.08.2020 18:50:02104.3+0.1+0.10%104.2104.3104.3104.3104.354 79557 151 1852
МЕТАЛИНБ0406.08.2020 18:50:03101.2+0.25+0.25%100.95101.72100.9101.72100.94179 022180 697 768115
МЕТАЛИНБ0706.08.2020 10:17:32N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0806.08.2020 18:50:01103.65−0.35−0.34%104104103.65104103.665658 0482
МЕТАЛИНБ0906.08.2020 10:17:44N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1006.08.2020 18:48:29N/A99.5N/AN/AN/AN/A000
МЕТАЛИНВ 106.08.2020 10:06:22N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 206.08.2020 10:10:41N/A103.6N/AN/AN/AN/A000
МЕТАЛИНВ 306.08.2020 18:40:03N/A105.15N/AN/AN/AN/A000
МЕТАЛИНВ 506.08.2020 10:06:23N/A99.57N/AN/AN/AN/A000
МЕТАЛИНВ 606.08.2020 18:40:03N/A98N/AN/AN/AN/A000
МетИнвБ Б306.08.2020 11:24:07N/A99.97N/AN/AN/AN/A000
Мечел 4об06.08.2020 18:50:00105.98+6.1+6.11%99.88105.98105.98105.98105.9812121
Мечел 15об31.07.2020 18:50:00101−1.97−1.91%102.97100100101100.522 0102
Мечел 16об31.07.2020 18:50:00101.05+0.09+0.09%100.96101.23101.05101.34101.2115116 38433
Мечел 17об06.08.2020 18:50:00100.49−0.13−0.13%100.62100.6100.41100.6100.55367 24012
Мечел 18об06.08.2020 18:50:00100.35−0.29−0.29%100.64100.31100.02100.36100.26705141 36813
Мечел 19об06.08.2020 18:50:00100.600%100.6100.6100.35100.6100.451 621325 6536
МИА БО-0206.08.2020 10:06:24N/A100N/AN/AN/AN/A000
МигКр 01МС06.08.2020 18:50:07104.37+0.09+0.09%104.28103.59103.57104.49104.17221176 56136
МиратФБО-606.08.2020 18:50:01102.43−0.12−0.12%102.55101.51101.51102.54101.719596 62411
МиратФБО-706.08.2020 17:25:59N/AN/AN/AN/AN/AN/A000
МКБ 1P106.08.2020 18:50:02104.500%104.5104.4104.1104.58104.4910 03910 489 78132
МКБ 1P206.08.2020 18:48:28102−0.05−0.05%102.05102102102.05102.01687700 78013
МКБ П0106.08.2020 18:50:02103.16−1.84−1.75%105103.16103.16103.16103.163 9754 100 610113
МКБ П0206.08.2020 18:50:02102.89+2.01+1.99%100.88102.89102.89102.89102.894 3244 448 964135
МКБ П0306.08.2020 18:50:02102.01+1.72+1.72%100.29102.01102.01102.01102.017 0477 188 645199
МКБ П0406.08.2020 18:50:02100.77+2.21+2.24%98.56100.32100.32100.78100.761 1281 136 61051
МКБ П0506.08.2020 18:50:02100.9+2.08+2.10%98.82100.9100100.9100.91 4901 503 40157
МКБ П0706.08.2020 18:50:02100.64+1.97+2.00%98.67100.64100.64100.64100.641 4921 501 54994
МКБ П0806.08.2020 18:50:0297.86+0.24+0.25%97.6297.9897.8697.9897.862 9252 862 42195
МКБ П0906.08.2020 18:50:0294.75−0.01−0.01%94.7694.7594.7594.7594.754 4154 183 213131
МКБ П1006.08.2020 18:40:05N/A80N/AN/AN/AN/A000
МКБ П1106.08.2020 18:50:0395.51−0.08−0.08%95.5995.5195.5195.5195.515 2685 031 467148
МКБ П1206.08.2020 18:50:03100.2900%100.29100.29100.29100.29100.299 9299 957 794279
МКБ П1406.08.2020 17:25:45N/AN/AN/AN/AN/AN/A000
ММЦБ П01-106.08.2020 18:48:00104.9−0.1−0.10%105104.9104.9104.9104.911 0491
Мордовия0206.08.2020 18:50:01101.49−0.06−0.06%101.55101.41101.41101.78101.515346 58928
Мордовия0306.08.2020 18:48:17103.5+0.05+0.05%103.45103.32103.27103.6103.384 6783 385 427146
МосКред 1506.08.2020 18:48:46N/A104.75N/AN/AN/AN/A000
МОСМСП1 0106.08.2020 18:48:38N/A99N/AN/AN/AN/A000
МОСМСП2 0206.08.2020 10:06:27N/AN/AN/AN/AN/AN/A000
МОСМСП3 0106.08.2020 18:48:13N/A101N/AN/AN/AN/A000
МосОб3401306.08.2020 18:50:03103.5+0.5+0.49%103103.5103.5103.5103.522 0701
МосОб3401406.08.2020 18:48:51100.18−0.07−0.07%100.25100.98100.18100.98100.215555 1153
МосОбл201606.08.2020 18:50:01108.6−0.43−0.39%109.03109.03108.6109.05108.789251 006 24017
МосОбл201706.08.2020 18:50:01103.400%103.4103.4102.85103.4103.410 0367 782 82619
МосОбл201906.08.2020 18:50:02104.5−0.04−0.04%104.54104.6103.79104.6104.4377393 57535
МОСТРЕСТ 706.08.2020 18:50:01104.29−0.01−0.01%104.3103.83103.83104.35104.191919 7976
МОСТРЕСТ 806.08.2020 18:48:25104.99+0.23+0.22%104.76103.01103.01104.99103.92525545 59236
МоторТ1Р0106.08.2020 18:48:53104.96+0.63+0.60%104.33104.33104.31104.96104.53637 62110
МоторТ1Р0206.08.2020 18:50:03102.37+0.17+0.17%102.2102.2102.2102.37102.338081 86611
МОЭК БО1P106.08.2020 18:50:01104.700%104.7104.7104.7104.7104.766 2821
МОЭК БО1P206.08.2020 18:50:02102.0500%102.05101.9101.9102.05102.04113115 3025
МОЭК БО1P306.08.2020 18:40:05N/A102.4N/AN/AN/AN/A000
МОЭК БО1P406.08.2020 18:48:39100.2+0.01+0.01%100.19100100100.2100.22 0012 005 0002
МРСКУр Б0206.08.2020 10:23:33N/AN/AN/AN/AN/AN/A000
МРСКУр Б0306.08.2020 18:40:05N/A134.51N/AN/AN/AN/A000
МРСКУр Б0406.08.2020 18:45:02N/A103.2N/AN/AN/AN/A000
МРСКУр Б0506.08.2020 10:24:04N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0106.08.2020 18:40:05N/A88.58N/AN/AN/AN/A000
МРСКЦе1P0206.08.2020 18:40:06N/A100.05N/AN/AN/AN/A000
МРСКЦенБО406.08.2020 10:24:33N/AN/AN/AN/AN/AN/A000
МРСКЦенБО606.08.2020 18:40:04N/A102.89N/AN/AN/AN/A000
МРСКЦП 1P106.08.2020 18:40:06N/A100.05N/AN/AN/AN/A000
МРСКЦП Б0206.08.2020 18:50:02103.5+3.5+3.50%100103.5103.5103.5103.555 1751
МСБЛиз2P0106.08.2020 18:48:27101.28−0.09−0.09%101.37101.82101.02101.82101.1212749 39624
МСБЛиз2Р0206.08.2020 18:50:0799.97−0.01−0.01%99.9899.9599.8999.9999.93759726 86760
МСП Банк 106.08.2020 10:06:39N/A100.93N/AN/AN/AN/A000
МСП Банк 204.08.2020 18:40:03N/A99.5N/AN/AN/AN/A000
МТС 001P-106.08.2020 18:50:01105.4−0.08−0.08%105.48105.4105.22105.46105.41 4031 478 76848
МТС 001P-206.08.2020 18:50:01102.2−0.28−0.27%102.48102.09101.97102.7102.19388396 50742
МТС 001P-306.08.2020 18:48:20104.9−0.04−0.04%104.94104.55104.55104.9104.89172180 41417
МТС 0806.08.2020 18:50:00102.4−0.09−0.09%102.49102.4102.4102.4102.411 0241
МТС 1P-0506.08.2020 18:50:01102.300%102.3102.3102.2102.3102.2677 1584
МТС 1P-0606.08.2020 18:48:20105.9−0.04−0.04%105.94104.55104.55106.08105.662425 35812
МТС 1P-0706.08.2020 18:48:31109.81+0.1+0.09%109.71110.18109.8110.5109.936470 35517
МТС 1P-0806.08.2020 18:50:02106.05+0.35+0.33%105.7106.05106.05106.05106184195 1328
МТС 1P-0906.08.2020 18:48:49110.39+0.07+0.06%110.32110.1110110.4110.397 9188 740 43314
МТС 1P-1006.08.2020 18:50:02109.6−0.06−0.05%109.66110.48109.1111.3110.17528581 70255
МТС 1P-1106.08.2020 10:25:00N/AN/AN/AN/AN/AN/A000
МТС 1P-1206.08.2020 18:50:02103.87−0.03−0.03%103.9103.49103.49103.87103.686365 31716
МТС 1P-1306.08.2020 18:50:03102.6+0.3+0.29%102.3102.6102.01102.62102.45248254 08223
МТС 1P-1406.08.2020 18:48:22102.3−0.05−0.05%102.35102.05102.05102.44102.351 2041 232 28482
МТС 1P-1506.08.2020 18:48:28102.7+0.5+0.49%102.2102.49101.04102.7102.6810 02110 289 73416
МТС 1P-1606.08.2020 10:25:14N/AN/AN/AN/AN/AN/A000
МТС 1P-1706.08.2020 18:48:12N/A100.01N/AN/AN/AN/A000
МТС БО-0106.08.2020 18:50:00102.65+0.15+0.15%102.5102.25102.25102.65102.2510 00510 230 1332
МТС БО-0206.08.2020 18:50:01101−0.4−0.39%101.499.3899.3810199.5887 9672
МФ МарЭл1706.08.2020 18:48:22106.3−0.03−0.03%106.33106.87105.6107.03106.88705753 52238
МФКузбас1706.08.2020 18:48:44N/A105.5N/AN/AN/AN/A000
МясничБОП206.08.2020 18:50:07104.76+0.88+0.85%103.88103.51103.51105104.29194 82617
МясничБОП306.08.2020 18:48:46104.85+0.14+0.13%104.71105.48104.09105.48104.31876913 793121
НАО 201706.08.2020 18:50:01103.42−0.36−0.35%103.78103.99103.09103.99103.3613698 39734
НафттрнБО106.08.2020 18:48:23102.61+0.81+0.80%101.8101.81101.81102.61102.4126266 2729
НафттрнБО206.08.2020 18:48:26100.3400%100.34100.34100.2100.35100.359591 74935
НацКап Б0806.08.2020 18:40:03N/A100N/AN/AN/AN/A000
НацСтдБО-206.08.2020 18:48:33N/A99.8N/AN/AN/AN/A000
НЗРМ БО-П106.08.2020 18:48:23104.1−0.9−0.86%105105.47104.1105.48104.5636376 42614
НижгорОб1006.08.2020 18:50:00100.4+0.02+0.02%100.38100.4100.36100.4100.381 992599 85034
НижгорОб1106.08.2020 18:50:01108.1400%108.14108.14108.14108.14108.1455 4071
НижгорОб1206.08.2020 18:50:01103.81−1.37−1.30%105.18103.81103.81103.81103.8115191
НижгорОб1306.08.2020 18:50:0110600%10610610610610618481
НижгорОб1406.08.2020 18:48:33102.71−0.34−0.33%103.05103.3102.7103.3103.078284 5155
НижгорОбл906.08.2020 18:50:00100.2500%100.25100.25100.11100.25100.25323 20548 601 92714
НКНХ 1Р-0106.08.2020 18:48:33116.35−0.05−0.04%116.4116.4116.35116.4116.39158183 90011
ННК 0406.08.2020 18:50:0089.500%89.589.5189.4989.9789.51 154826 30919
ННК 0606.08.2020 18:48:4989.47+0.07+0.08%89.489.9989.449089.92384276 23411
ННовгор 1706.08.2020 18:50:01103.4−0.06−0.06%103.46103.41103.4103.46103.453839 31113
Новосиб 1906.08.2020 18:50:01105.55−0.05−0.05%105.6105.55105.55105.55105.551920 0551
Новосиб 2006.08.2020 18:50:0210300%10310310310310377 2101
Новосиб1006.08.2020 18:50:02104.21−0.2−0.19%104.41105.1104.21105.1104.38122127 3448
Новотр 1Р106.08.2020 18:48:51100.23+0.09+0.09%100.14100.23100.1100.24100.1418 47718 502 930181
Новсиб 7об06.08.2020 18:50:01107.8+1.02+0.96%106.78107.8107.22107.8107.663017 7657
Новсиб 8об06.08.2020 18:50:01111.55+1.05+0.95%110.5111.55111.55111.55111.55108 9242
Новсиб 9об06.08.2020 12:20:33N/A141.49N/AN/AN/AN/A000
Новсиб201606.08.2020 18:48:18111.37+0.4+0.36%110.97111.36111.36111.37111.3765 0122
Новсиб201706.08.2020 18:26:05N/A104.6N/AN/AN/AN/A000
НорНик БО506.08.2020 18:50:01119.5+0.3+0.25%119.2119.48119.2119.72119.53 3433 994 85397
НорНикБ1P106.08.2020 18:50:02106.3−0.08−0.08%106.38106.16105.9106.36106.06178188 77843
НПК ПБО-0106.08.2020 18:40:04N/A102.99N/AN/AN/AN/A000
НПК ПБО-0206.08.2020 18:48:27107.5−0.2−0.19%107.7107.5107.5107.5107.566 4501
НПФ 0106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
НХП БО-П0106.08.2020 18:50:03101.99N/A101101101.99101.671751 779 27858
ОАЭ БО-П106.08.2020 18:50:07101.85−0.16−0.16%102.01102101.71102101.92210214 04131
ОАЭ БО-П206.08.2020 18:48:10102.1−0.24−0.23%102.34102.47101.1102.47102.06252257 19233
ОАЭ БО-П306.08.2020 18:50:07102+0.1+0.10%101.9102101.7102.39102.032 0402 081 353162
ОбКонФ БО106.08.2020 10:11:20N/A100.23N/AN/AN/AN/A000
ОбувьРо1Р106.08.2020 18:50:02101.7−0.04−0.04%101.74101.74101.56101.9101.735 0835 171 060226
ОбувьРо1Р206.08.2020 18:50:02103.12+0.33+0.32%102.79102.45102.45103.14103.076 9797 192 916286
ОбувьРосБ719.06.2020N/AN/AN/AN/AN/AN/A000
ОВК Фин Б106.08.2020 18:40:09N/A100N/AN/AN/AN/A000
ОВК Фин0106.08.2020 18:50:0768.7+1.8+2.69%66.968.867.7568.868.683725 41014
ОГК-2 1P3R06.08.2020 18:48:00101.1−1.6−1.56%102.7102.34100.7102.5101.452828 4056
ОГК-2 2Р0106.08.2020 18:50:03100.9+0.85+0.85%100.05100.9100.9100.9100.955 0451
ОГК2 Б1P1R06.08.2020 18:50:01100.15−0.04−0.04%100.19100.15100.15100.15100.1522 0032
ОГК2 Б1P2R06.08.2020 18:48:46N/A101.79N/AN/AN/AN/A000
ОДК 0106.08.2020 18:40:03N/A119.1N/AN/AN/AN/A000
ОДК 0206.08.2020 18:48:31106.95+1.21+1.14%105.74106.95106.95106.95106.9511 0701
ОДК 0306.08.2020 10:11:21N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р206.08.2020 18:50:02104.25+0.05+0.05%104.2104.18104.06104.25104.19122127 11529
О'КЕЙ Б1Р306.08.2020 18:50:02100.55+0.09+0.09%100.46100.54100.39100.55100.515 0605 085 744170
О'КЕЙ-Б01Р06.08.2020 18:48:58102.32+0.04+0.04%102.28102.29101.95102.4102.311 0061 029 23044
О'КЕЙ-Б0606.08.2020 18:48:30N/A102.99N/AN/AN/AN/A000
ОмскОб201606.08.2020 18:50:01104.62+2.29+2.24%102.33112.45102.41112.45105.21313 6767
Оренб3500206.08.2020 18:50:00105.99−0.01−0.01%106105.99105.99105.99105.9952651
Оренб3500306.08.2020 18:50:00124.82−0.18−0.14%125124.82124.82125.5125.03738922 716109
Оренб3500406.08.2020 18:48:30117.11−0.89−0.75%118117.04116.95118.43117.196980 86217
ОрлОбл201706.08.2020 18:50:01103.15−0.05−0.05%103.2103.06102.98103.17103.08201207 18421
ОткрФКБ906.08.2020 18:50:0083.87+0.87+1.05%83808083.8780.182116 8392
ОткрФКББ0206.08.2020 18:48:41N/A71.01N/AN/AN/AN/A000
ОткрФКББ0306.08.2020 18:50:007200%72727272722115 1202
ОткрФКББ0506.08.2020 18:40:03N/A99.49N/AN/AN/AN/A000
ОткрФКББ0606.08.2020 18:48:14N/A97.88N/AN/AN/AN/A000
ОткрФКББ0706.08.2020 18:50:0093.99+2.05+2.23%91.9493.9993.9993.9993.9921 8802
ОткрФКББ0806.08.2020 18:48:4395.84+1.77+1.88%94.0794.1394.1395.8495.621110 5185
ОткрФКББ0906.08.2020 18:50:0096.900%96.996.996.996.996.919691
ОткрФКББ1006.08.2020 18:40:03N/A98.98N/AN/AN/AN/A000
ОткрФКББ1106.08.2020 18:50:0095.99+0.02+0.02%95.9795.9995.9995.9995.9919601
ОткрФКББ1206.08.2020 18:40:03N/A94.85N/AN/AN/AN/A000
ОткрФКББ1306.08.2020 18:48:1594.11−0.03−0.03%94.1494.1294.1194.1294.1243 7653
ОткрФКББ1406.08.2020 18:50:0095−0.18−0.19%95.1895.189595.1895.0632 8522
ОткрФКББ406.08.2020 16:14:38N/A91N/AN/AN/AN/A000
ОткрФКББ706.08.2020 18:40:03N/A98.04N/AN/AN/AN/A000
ОткрФКБИО106.08.2020 12:34:34N/A90N/AN/AN/AN/A000
ОткрФКБИО206.08.2020 10:30:58N/A92.3N/AN/AN/AN/A000
ОткрФКБИО306.08.2020 18:50:0298+12.5+14.62%85.59898989821 9601
ОткрФКБИО406.08.2020 10:30:58N/A84.8N/AN/AN/AN/A000
ОткрФКБИО506.08.2020 18:40:06N/A98.3N/AN/AN/AN/A000
ОткрФКБИО806.08.2020 18:50:0395+3.5+3.83%91.598949896.561615 4506
ОткрФКБОП106.08.2020 18:40:03N/A100N/AN/AN/AN/A000
ОткрФКБОП306.08.2020 18:48:30101.35−0.63−0.62%101.98100.07100.07101.35100.7122 0142
ОткрФКБОП506.08.2020 18:50:0299.800%99.899.899.899.899.81 2611 258 4782
ОткрФКБП606.08.2020 18:40:06N/A101.35N/AN/AN/AN/A000
ОткрФКИО1206.08.2020 18:40:06100.01N/A106.5100.01106.5103.2622 0652
ОФЗ 2402006.08.2020 18:50:0599.842−0.007−0.01%99.84999.999.76199.999.8085 4795 468 466141
ОФЗ 2402106.08.2020 18:50:0599−0.05−0.05%99.0599.20998.95199.2198.963114 420113 232 896126
ОФЗ 2508306.08.2020 18:50:05103.466+0.015+0.01%103.451103.51103.4103.51103.426410 739424 812 175433
ОФЗ 2508406.08.2020 18:48:15101.991+0.041+0.04%101.95102.084101.813102.087101.845486495 77954
ОФЗ 2620506.08.2020 18:50:05102.4+0.023+0.02%102.377102.442102.37102.469102.416265 324271 740 911569
ОФЗ 2620706.08.2020 18:50:05115.7−0.01−0.01%115.71115.799115.573115.896115.65222 20925 681 253260
ОФЗ 2620906.08.2020 18:48:36105.95−0.03−0.03%105.98105.9105.9106.015106.00726 16327 734 6503 205
ОФЗ 2621106.08.2020 18:50:05105.866+0.048+0.05%105.818105.71105.7105.89105.86510 66911 293 505236
ОФЗ 2621206.08.2020 18:48:29109.497−0.076−0.07%109.573109.859109.174109.859109.37810 65411 653 109199
ОФЗ 2621506.08.2020 18:50:05106.797−0.051−0.05%106.848106.987106.667106.988106.80446 46949 630 724300
ОФЗ 2621706.08.2020 18:50:05103.204−0.016−0.02%103.22103.24103.18103.399103.201174 618180 207 768600
ОФЗ 2621806.08.2020 18:50:05121.099−0.291−0.24%121.39121.557121121.559121.09516 69220 213 102131
ОФЗ 2621906.08.2020 18:50:05113.206−0.27−0.24%113.476113.197113.197113.503113.2914 4765 070 89395
ОФЗ 2622006.08.2020 18:50:05106.5+0.0050%106.495106.499106.346106.5106.4911 1151 187 375125
ОФЗ 2622106.08.2020 18:50:05114.808−0.4−0.35%115.208115.211114.66115.376114.79287 482100 422 061136
ОФЗ 2622206.08.2020 18:50:05108.527−0.019−0.02%108.546108.899108.482108.899108.5761 0281 116 15953
ОФЗ 2622306.08.2020 18:48:23105.887+0.037+0.03%105.85105.976105.62105.978105.7975 4675 783 929183
ОФЗ 2622406.08.2020 18:50:05108.194−0.254−0.23%108.448108.623108108.623108.04180 88187 384 70371
ОФЗ 2622506.08.2020 18:50:05111−0.65−0.58%111.65111.627110.9111.879111.073589 482654 752 963213
ОФЗ 2622606.08.2020 18:48:28114.567+0.237+0.21%114.33114.499114.21114.569114.5334 8035 501 02351
ОФЗ 2622706.08.2020 18:50:05109.499−0.095−0.09%109.594109.824109.331109.824109.414121 056132 452 73836
ОФЗ 2622806.08.2020 18:48:29113.2−0.24−0.21%113.44113.9113.162113.9113.3321 083 7171 227 663 02078
ОФЗ 2622906.08.2020 18:50:05109.499−0.149−0.14%109.648109.767109.17109.768109.463414 222453 430 964191
ОФЗ 2623006.08.2020 18:50:05117.305−0.445−0.38%117.75117.79117.1117.9117.30256 29066 029 074246
ОФЗ 2623106.08.2020 10:59:18N/AN/AN/AN/AN/AN/A000
ОФЗ 2623206.08.2020 18:48:33103.099−0.2−0.19%103.299103.25102.945103.356103.06258 50860 324 59778
ОФЗ 2623306.08.2020 18:50:05100.698−0.302−0.30%101101.24100.501101.339100.77838 90639 208 832381
ОФЗ 2623406.08.2020 18:50:0597.7−0.249−0.25%97.94997.98997.65297.98997.757247 596242 042 232123
ОФЗ 2900606.08.2020 18:50:05103.83−0.1−0.10%103.93103.986103.81103.986103.885326 534339 220 118713
ОФЗ 2900706.08.2020 18:50:05105.5−0.1−0.09%105.6105.72105.5106105.59715 01215 852 182245
ОФЗ 2900806.08.2020 18:50:05107.599+0.099+0.09%107.5107.996107.5107.998107.6961 9052 051 61359
ОФЗ 2900906.08.2020 18:45:20109.275+0.075+0.07%109.2109108.65109.298108.7207 400225 443 299167
ОФЗ 2901006.08.2020 18:48:16109.169−0.019−0.02%109.188109.3109.003109.3109.0955 1305 596 584189
ОФЗ 2901206.08.2020 18:50:05101.099+0.1+0.10%100.999101100.98101.118101.06533 08233 434 222487
ОФЗ 2901319.06.2020N/AN/AN/AN/AN/AN/A000
ОФЗ 2901406.08.2020 18:48:5198.179−0.07−0.07%98.24998.4398.0898.4398.23739 941726 843 08549
ОФЗ 4601106.08.2020 18:50:05157.975−0.018−0.01%157.993158157.975158157.98169 4795
ОФЗ 4601206.08.2020 18:40:07N/A130.001N/AN/AN/AN/A000
ОФЗ 4601806.08.2020 18:48:21101.899+0.1+0.10%101.799101.401101.401101.918101.62339241 14340
ОФЗ 4602006.08.2020 18:50:05107.101−0.139−0.13%107.24106.913106.812107.5107.179376402 99147
ОФЗ 4602206.08.2020 18:50:05102+0.342+0.34%101.658101.717101.717102.288102.243423432 49017
ОФЗ 4602306.08.2020 18:50:05109.007−0.493−0.45%109.5107.819107.819110.248108.991 198783 41711
ОФЗ 5200106.08.2020 18:50:05100.983−0.017−0.02%101100.999100.983100.999100.9981 1621 459 26418
ОФЗ 5200206.08.2020 18:50:0599.8−0.069−0.07%99.86999.8599.7399.8599.75378 37385 951 48046
ПЕРЕСВ БП106.08.2020 13:59:23N/A22.69N/AN/AN/AN/A000
ПЕРЕСВ БП206.08.2020 11:46:59N/A15N/AN/AN/AN/A000
ПЕРЕСВ БП303.08.2020 17:57:45N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП506.08.2020 17:43:11N/A16.32N/AN/AN/AN/A000
ПЕРЕСВ С0106.08.2020 18:40:0412.74−0.26−2.00%1312.7412.7412.7412.741421
ПЕРЕСВЕТБ206.08.2020 16:25:30N/A14.78N/AN/AN/AN/A000
ПЕРЕСВЕТБ306.08.2020 18:13:46N/A17.97N/AN/AN/AN/A000
ПИК БО-706.08.2020 18:50:01103.38+0.12+0.12%103.26103.3102.71103.39103.3298101 25120
ПИК БО-П0106.08.2020 18:50:01100.15+0.04+0.04%100.11100.02100100.19100.121 2951 296 552128
ПИК БО-П0206.08.2020 18:50:01104.64+0.04+0.04%104.6104.74104.2104.74104.561 163729 65494
ПИК БО-П0306.08.2020 18:50:01106.9100%106.91106.94106.7106.95106.893 3683 600 211156
ПИК БО-П0406.08.2020 10:11:38N/AN/AN/AN/AN/AN/A000
ПИК БО-П0606.08.2020 18:50:01100.45−0.02−0.02%100.47100.49100.45100.49100.481717 0825
ПИК БО-П0706.08.2020 18:50:01102.15−0.13−0.13%102.28102.49101.78102.49102.061 6951 729 98456
ПИК К 1P106.08.2020 10:11:38N/AN/AN/AN/AN/AN/A000
ПИК К 1P206.08.2020 18:48:13102.8+0.05+0.05%102.75103102.41103102.87 7227 938 035319
Пионер 1P306.08.2020 18:50:01101.5+0.3+0.30%101.2101.2101.2101.5101.48534541 89419
Пионер 1P406.08.2020 18:50:0295.39+0.01+0.01%95.3895.995.395.995.456 4566 162 366167
ПионерБО206.08.2020 18:40:03N/A96N/AN/AN/AN/A000
ПионЛизБП106.08.2020 18:50:07100.0700%100.07100.5399.7100.5399.971 3921 391 63936
ПионЛизБП206.08.2020 18:50:0790.18+0.03+0.03%90.1590.4989.690.5590.031 001901 184134
ПионЛизБП306.08.2020 18:48:0889.8−0.3−0.33%90.190.58990.589.361 5861 417 269112
ПКБ БО-0106.08.2020 18:50:01101.82+0.32+0.32%101.5101.5101.2101.83101.576 1823 139 604117
ПКТ 0106.08.2020 18:50:01102.5−0.19−0.19%102.69102.5102.5102.5102.51111 2752
ПКТ 0206.08.2020 18:48:08103.03+0.03+0.03%103103.95103.03103.95103.871111 4252
ПКТ 0306.08.2020 18:50:01104.02−0.84−0.80%104.86104.02104.02104.02104.021010 4021
ПНППК 1P0106.08.2020 18:40:05N/A114.99N/AN/AN/AN/A000
ПозТех-1Р106.08.2020 18:48:58103.15+0.08+0.08%103.07103.1103103.2103.145 5245 697 324169
ПолиплБ0306.08.2020 18:50:0198.3−0.7−0.71%9997.197.198.397.518481 9089
ПолиплП1Б106.08.2020 10:11:55N/AN/AN/AN/AN/AN/A000
Полюс Б1P106.08.2020 18:50:02106.23−0.12−0.11%106.35106.31106106.31106.21477506 60950
ПолюсБ106.08.2020 18:50:00106.1−0.36−0.34%106.46106.44106.07106.44106.282425 5069
ПолюсБ206.08.2020 18:48:43105.8−0.54−0.51%106.34105.67105.67106.38105.85269284 74518
ПолюсБ306.08.2020 18:50:00106−0.2−0.19%106.2106.2105.82106.2105.984143 45410
ПочтаР1P1006.08.2020 18:50:03100.04−0.15−0.15%100.19100.1100.04100.14100.0617 04717 057 54613
ПочтаРБ1P106.08.2020 10:25:48N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P206.08.2020 18:48:15102.99−0.01−0.01%103102.99102.99102.99102.9911 0301
ПочтаРБ1P306.08.2020 18:50:01100.25−0.75−0.74%101100.25100.25100.25100.2555 0131
ПочтаРБ1P406.08.2020 18:48:00106−0.55−0.52%106.5510610610610611 0601
ПочтаРБ1P506.08.2020 18:50:01105.7−0.1−0.09%105.8105.07105105.79105.223233 6699
ПочтаРБ1P606.08.2020 18:50:02104−0.05−0.05%104.05103.94103.94104103.947 9708 284 0262
ПочтаРБ1P706.08.2020 18:50:02104.6−0.4−0.38%105104.6104.6104.6104.6276288 6961
ПочтаРБ1P806.08.2020 18:48:10N/A102N/AN/AN/AN/A000
ПочтаРосБ106.08.2020 10:25:54N/AN/AN/AN/AN/AN/A000
ПочтаРосБ206.08.2020 18:50:01104.9−0.2−0.19%105.1104.9104.9104.9104.95 0055 250 2452
ПочтаРосБ306.08.2020 18:40:03N/A105.8N/AN/AN/AN/A000
ПочтаРосБ406.08.2020 10:13:19N/A106.74N/AN/AN/AN/A000
ПравоурмБ106.08.2020 18:40:05N/A85N/AN/AN/AN/A000
ПрГарант 206.08.2020 18:30:56N/A94.3N/AN/AN/AN/A000
ПР-Лиз 1P106.08.2020 18:50:01101.6+0.1+0.10%101.5101.5101.11101.89101.317879 0246
ПР-Лиз 1P206.08.2020 18:48:33102.44−0.05−0.05%102.49101.86101102.5101.67144146 39930
ПР-Лиз 1P306.08.2020 18:50:02102.98+0.09+0.09%102.89102.9102.5103.01102.86221227 32229
Промкап 0206.08.2020 18:30:56N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб306.08.2020 10:11:59N/A103.99N/AN/AN/AN/A000
Промсвб3P106.08.2020 18:50:03100.5+0.2+0.20%100.3100.5100.5100.5100.5642645 2104
Промсвб406.08.2020 18:48:51100+5+5.26%9510010010010011 0001
Промсвб506.08.2020 10:11:59N/AN/AN/AN/AN/AN/A000
ПромсвбБО806.08.2020 18:48:2810000%10099.8599.8510099.923736 9704
ПромсвбБП106.08.2020 18:50:01103.39+0.38+0.37%103.01103.39103.39103.39103.39100103 3901
ПропфинБО106.08.2020 18:30:56N/A100N/AN/AN/AN/A000
ПропфнБ-П103.08.2020 17:08:30N/A65N/AN/AN/AN/A000
ПропфнБ-П214.07.2020 12:50:36N/A97N/AN/AN/AN/A000
ПЮДМ БО-П106.08.2020 18:48:49102.96+0.65+0.64%102.31102.8102.8102.96102.853154 2803
Райфб БР0106.08.2020 17:33:30N/A100N/AN/AN/AN/A000
РГ Лиз 0106.08.2020 18:48:23N/A99.9N/AN/AN/AN/A000
РедСофт1P206.08.2020 18:48:25104.81+0.13+0.12%104.68104.94104.5104.94104.71221231 41032
РедСофт2P106.08.2020 18:48:59103.9+0.04+0.04%103.86103.52103.52103.96103.9139144 42229
РенСтр1P106.08.2020 18:50:02100.74+0.09+0.09%100.65100.82100.7100.82100.7110 89810 975 84061
РЕСОЛизБ0106.08.2020 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0306.08.2020 17:25:32N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0406.08.2020 18:40:03N/A108.96N/AN/AN/AN/A000
РЕСОЛизБ0506.08.2020 18:27:53N/A108.96N/AN/AN/AN/A000
РЕСОЛизБП206.08.2020 18:40:05N/A103.5N/AN/AN/AN/A000
РЕСОЛизБП306.08.2020 18:45:07100.96+0.02+0.02%100.94100.94100.86100.96100.95477481 51516
РЕСОЛизБП406.08.2020 18:48:38102.3+0.13+0.13%102.17102.2102.1102.3102.21346353 57936
РЕСОЛизБП606.08.2020 18:50:02104.4900%104.49104.46104.3104.5104.451 2451 300 38552
РЕСОЛизБП706.08.2020 18:50:02104.98+0.39+0.37%104.59105.18104.89105.18104.96122128 04822
РЖД 1Б-0106.08.2020 18:40:06N/A99.75N/AN/AN/AN/A000
РЖД 1Р-05R06.08.2020 18:49:54105.5−0.28−0.26%105.78107.64105.5107.64106.532829 82917
РЖД 1Р-06R06.08.2020 18:50:01104.7200%104.72103103104.72103.861010 3862
РЖД 1Р-07R06.08.2020 18:50:01105.3500%105.35105.35105.35105.35105.352223 1774
РЖД 1Р-08R06.08.2020 18:50:0199.76−2.21−2.17%101.9710099.7610099.923029 9764
РЖД 1Р-09R06.08.2020 14:04:12N/A101N/AN/AN/AN/A000
РЖД 1Р-10R06.08.2020 18:50:01106.13−0.05−0.05%106.18106.18106.1106.19106.17347368 41730
РЖД 1Р-11R06.08.2020 10:26:20N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R06.08.2020 18:50:01111.6+0.07+0.06%111.53111.6111.33111.6111.571011 1575
РЖД 1Р-13R06.08.2020 18:50:0111800%118119.3118119.3118.06151178 26511
РЖД 1Р-14R06.08.2020 18:50:01118.29+0.09+0.08%118.2119118119118.12166196 07832
РЖД 1Р-15R06.08.2020 13:55:35N/A110.45N/AN/AN/AN/A000
РЖД 1Р-16R06.08.2020 18:50:02108.9+0.02+0.02%108.88108.9108.89108.9108.93 6523 976 9325
РЖД 1Р-17R06.08.2020 18:50:02104.29+0.03+0.03%104.26104.3104.02104.3104.292 2292 324 55236
РЖД 1Р-18R06.08.2020 18:50:03100.4−0.6−0.59%101100.4100.4100.4100.455 0202
РЖД 1Р-19R06.08.2020 10:12:20N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R06.08.2020 18:50:03105.99−0.1−0.09%106.09106.23105.9106.23105.920 78022 007 90723
РЖД 36 обл06.08.2020 10:26:25N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R06.08.2020 18:48:13108.15−0.04−0.04%108.19108108108.15108.15450486 65820
РЖД Б01P2R06.08.2020 18:50:01111.37+0.12+0.11%111.25111.47110.8111.47111.37077 90720
РЖД Б01P3R06.08.2020 18:05:42N/A110.25N/AN/AN/AN/A000
РЖД Б01P4R06.08.2020 18:50:01109.96+0.01+0.01%109.95109.96109.96109.96109.9611 1001
РЖД БО-0206.08.2020 18:50:01103.84+0.72+0.70%103.12103.85102103.85102.494647 1446
РЖД БО-0506.08.2020 10:26:32N/AN/AN/AN/AN/AN/A000
РЖД БО-0706.08.2020 18:40:03N/A102N/AN/AN/AN/A000
РЖД БО-0906.08.2020 10:26:37N/AN/AN/AN/AN/AN/A000
РЖД БО-1006.08.2020 10:26:42N/AN/AN/AN/AN/AN/A000
РЖД БО-1106.08.2020 18:40:04N/A102.75N/AN/AN/AN/A000
РЖД БО-1206.08.2020 10:26:59N/AN/AN/AN/AN/AN/A000
РЖД БО-1306.08.2020 10:27:05N/AN/AN/AN/AN/AN/A000
РЖД БО-1406.08.2020 10:27:14N/AN/AN/AN/AN/AN/A000
РЖД БО-1506.08.2020 10:27:18N/AN/AN/AN/AN/AN/A000
РЖД БО-1606.08.2020 10:27:23N/AN/AN/AN/AN/AN/A000
РЖД БО-1706.08.2020 18:50:01126.500%126.5126.5126.5126.5126.522 5302
РЖД БО-1806.08.2020 10:27:28N/AN/AN/AN/AN/AN/A000
РЖД БО-1906.08.2020 10:27:34N/AN/AN/AN/AN/AN/A000
РЖД-19 обл06.08.2020 18:50:00107.82−0.43−0.40%108.25108.32107.5108.32107.510 17210 956 23410
РЖД-23 обл06.08.2020 18:48:15108.25−0.2−0.18%108.45108.45108.24108.45108.361111 9199
РЖД-28 обл06.08.2020 18:50:00101.75−0.3−0.29%102.05101.75101.75101.75101.75101102 7681
РЖД-30 обл06.08.2020 18:40:03N/A103.75N/AN/AN/AN/A000
РЖД-32 обл06.08.2020 18:50:0099.6+0.03+0.03%99.5799.5599.4299.6699.571 2311 225 70547
РЖД-33 обл06.08.2020 10:27:40N/AN/AN/AN/AN/AN/A000
РЖД-34 обл06.08.2020 10:27:45N/AN/AN/AN/AN/AN/A000
РЖД-35 обл06.08.2020 10:40:57N/AN/AN/AN/AN/AN/A000
РЖД-41 обл06.08.2020 18:50:01102.6+0.1+0.10%102.5102.6102.6102.6102.6800820 8001
РЖД-42 обл06.08.2020 10:27:55N/AN/AN/AN/AN/AN/A000
РитейлБФ0106.08.2020 18:50:02104.97−0.03−0.03%105104.99104.55105104.772 8322 968 445157
РитйлБФ1P106.08.2020 18:50:03100.83+0.34+0.34%100.49100.5100.44101.07100.8312 27112 373 095199
РКССочиБ0106.08.2020 18:50:03100.35+0.06+0.06%100.29100.38100.1100.4100.332 2232 230 365115
РН БАНК 0106.08.2020 18:48:41N/A101.47N/AN/AN/AN/A000
РН БАНК1Р206.08.2020 18:40:04N/A100.7N/AN/AN/AN/A000
РН БАНК1Р306.08.2020 18:50:01105.3700%105.37100.21100.21105.37105.37477 9222
РН БАНК1Р406.08.2020 18:48:22104.95−0.05−0.05%105104.85104.75104.95104.752 0562 153 6864
РН БАНК1Р506.08.2020 18:40:05N/A104.8N/AN/AN/AN/A000
РН БАНК1Р606.08.2020 18:40:05N/A104N/AN/AN/AN/A000
РНКБ 0106.08.2020 18:50:03100.700%100.7100.7100.7100.7100.7381383 6672
Роделен1Р106.08.2020 18:50:07100.57+0.05+0.05%100.529993.01100.798.93657288 59066
Роделен1Р206.08.2020 18:48:2599.95+0.04+0.04%99.9110099.9110099.96534462 66852
РОЛЬФ 1Р0106.08.2020 18:48:28102.79+0.3+0.29%102.49102.49102.49102.99102.941 0281 058 18130
РОЛЬФ 1Р0206.08.2020 18:50:0399.88−0.02−0.02%99.999.9599.7899.9599.874 8274 820 964129
Росагрл1Р106.08.2020 18:50:03101.7500%101.75101.9101.75101.9101.87 5277 662 3234
Росбанк2P306.08.2020 14:37:10N/AN/AN/AN/AN/AN/A000
Росбанк2P406.08.2020 18:50:01104.9800%104.98104.9104.9104.98104.97927973 0294
Росбанк2P506.08.2020 18:48:23N/A102.5N/AN/AN/AN/A000
Росбанк2P606.08.2020 18:48:51N/A104.85N/AN/AN/AN/A000
Росбанк2P706.08.2020 18:48:28N/A100N/AN/AN/AN/A000
РосбанкБ1106.08.2020 18:50:01104.14+2.04+2.00%102.1104.14104.14104.14104.1411 0411
РосбанкБ1206.08.2020 18:40:03N/A100.3N/AN/AN/AN/A000
РосбанкБ1406.08.2020 17:25:32N/A98.87N/AN/AN/AN/A000
РосбанкБ1906.08.2020 10:12:31N/AN/AN/AN/AN/AN/A000
РосбанкБ2006.08.2020 18:40:0371+1+1.43%7067.7667.7671.2970.0232 1013
РосбанкБ2531.07.2020 10:05:14N/A99N/AN/AN/AN/A000
РосбанкБ2606.08.2020 10:12:31N/A113.87N/AN/AN/AN/A000
РосбанкБО506.08.2020 18:40:03N/A100N/AN/AN/AN/A000
РосбанкБО806.08.2020 10:12:32N/A90.01N/AN/AN/AN/A000
Росбн13ИП06.08.2020 10:12:32N/AN/AN/AN/AN/AN/A000
Росбн14ИП06.08.2020 18:40:03N/A111.85N/AN/AN/AN/A000
Росбн15ИП06.08.2020 18:40:03N/A117N/AN/AN/AN/A000
Росбн18ИП06.08.2020 10:12:33N/AN/AN/AN/AN/AN/A000
Росбн19ИП06.08.2020 10:12:33N/AN/AN/AN/AN/AN/A000
РосбнБ1P106.08.2020 18:50:01100.8+0.25+0.25%100.55100.19100.19100.85100.634545 2834
РосбнБО1206.08.2020 13:07:25N/A75N/AN/AN/AN/A000
РосбнБСО1206.08.2020 10:12:33N/A100N/AN/AN/AN/A000
РосбнБСО1306.08.2020 10:12:33N/A100N/AN/AN/AN/A000
РосбнБСО1406.08.2020 10:12:33N/A100N/AN/AN/AN/A000
РосбнБСО1506.08.2020 10:12:33N/A100N/AN/AN/AN/A000
РосДорБ 0206.08.2020 18:40:05N/AN/AN/AN/AN/AN/A000
РОСНАНО2P106.08.2020 18:50:02104.32+0.31+0.30%104.01104.39104.03104.39104.32238248 28932
РОСНАНО2P406.08.2020 18:48:12100.91+0.02+0.02%100.89101.18100.91101.18101.14182184 07920
Роснефть0406.08.2020 18:49:18105.99+0.62+0.59%105.37106.95105.54107.2106.1103109 28121
Роснефть0506.08.2020 18:50:00106.25+0.05+0.05%106.2106.2106.2106.25106.231616 9984
Роснефть0606.08.2020 18:50:00104+0.3+0.29%103.71041041041041 0701 112 8002
Роснефть0706.08.2020 18:50:00104.36+0.21+0.20%104.15104.36104.36104.36104.3677 3051
Роснефть0806.08.2020 18:50:00104.4900%104.49104.49104.49104.49104.4922 0902
Роснефть0906.08.2020 11:37:12N/A105.1N/AN/AN/AN/A000
Роснефть1006.08.2020 18:16:10N/A106.19N/AN/AN/AN/A000
РоснефтьБ106.08.2020 18:50:00105−0.39−0.37%105.3910510510510555 2503
РоснефтьБ506.08.2020 18:48:48101.7500%101.75101.75101.75101.75101.755 0005 087 5001
РоснефтьБ606.08.2020 18:40:03N/A101.7N/AN/AN/AN/A000
РоснефтьБ706.08.2020 18:50:00105−0.69−0.65%105.691051051051051515 7502
Роснфт1P106.08.2020 18:40:03N/A100N/AN/AN/AN/A000
Роснфт1P206.08.2020 18:50:01105.7900%105.79105.79105.79105.79105.7988 4632
Роснфт1P306.08.2020 10:28:16N/AN/AN/AN/AN/AN/A000
Роснфт1P406.08.2020 18:50:01107.85−0.06−0.06%107.91107.19107.19108107.516 9657 517 747163
Роснфт1P506.08.2020 10:28:26N/AN/AN/AN/AN/AN/A000
Роснфт1P606.08.2020 10:15:14N/A101.5N/AN/AN/AN/A000
Роснфт1P706.08.2020 10:15:14N/A101.85N/AN/AN/AN/A000
Роснфт1P806.08.2020 17:25:32N/A100.2N/AN/AN/AN/A000
Роснфт2P106.08.2020 17:25:32N/A100.02N/AN/AN/AN/A000
Роснфт2P1006.08.2020 18:48:22N/A100.5N/AN/AN/AN/A000
Роснфт2P206.08.2020 17:25:32N/A100.02N/AN/AN/AN/A000
Роснфт2P306.08.2020 10:15:15N/A103.99N/AN/AN/AN/A000
Роснфт2P406.08.2020 18:48:49104.52+0.02+0.02%104.5104.52104.42104.52104.520 22221 131 97912
Роснфт2P506.08.2020 18:48:29105.39+0.05+0.05%105.34104.47104.46105.39105.15277291 26323
Роснфт2P606.08.2020 18:48:13110.19+2.16+2.00%108.03110.19110.19110.19110.1922 2041
Роснфт2P706.08.2020 10:28:37N/AN/AN/AN/AN/AN/A000
Роснфт2P806.08.2020 18:50:02107.1+0.1+0.09%107100.05100.05107.1104.461616 7132
Роснфт2P906.08.2020 18:50:02103.3−1.49−1.42%104.79101.66101.66104.4103.6977 2595
РоснфтБО1006.08.2020 18:13:47N/A100.4N/AN/AN/AN/A000
РоснфтБО1106.08.2020 18:48:30105+4.6+4.58%100.4105105105105785824 25011
РоснфтБО1206.08.2020 18:48:51105+4.6+4.58%100.4105105105105906951 30011
РоснфтБО1306.08.2020 10:15:17N/A105N/AN/AN/AN/A000
РоснфтБО1406.08.2020 17:03:34N/A105N/AN/AN/AN/A000
РоснфтБО1506.08.2020 18:40:03N/A101.21N/AN/AN/AN/A000
РоснфтБО1606.08.2020 18:40:03N/A101.2N/AN/AN/AN/A000
РоснфтБО1706.08.2020 18:40:03N/A101.2N/AN/AN/AN/A000
РоснфтБО1806.08.2020 10:15:18N/A100.61N/AN/AN/AN/A000
РоснфтБО1906.08.2020 18:48:49N/A100.1N/AN/AN/AN/A000
РоснфтБО206.08.2020 10:15:18N/A110.8N/AN/AN/AN/A000
РоснфтБО2006.08.2020 18:48:10N/A100.1N/AN/AN/AN/A000
РоснфтБО2106.08.2020 18:48:41N/A100.1N/AN/AN/AN/A000
РоснфтБО2206.08.2020 10:15:18N/A100.5N/AN/AN/AN/A000
РоснфтБО2306.08.2020 10:15:19N/A100.5N/AN/AN/AN/A000
РоснфтБО2406.08.2020 18:40:03N/A102.06N/AN/AN/AN/A000
РоснфтБО2506.08.2020 18:48:10N/A100N/AN/AN/AN/A000
РоснфтБО2606.08.2020 10:15:19N/A100.5N/AN/AN/AN/A000
РоснфтБО306.08.2020 18:48:34N/A114.24N/AN/AN/AN/A000
РоснфтБО406.08.2020 10:15:20N/A109.93N/AN/AN/AN/A000
РоснфтБО806.08.2020 15:03:22N/A100.4N/AN/AN/AN/A000
РоснфтБО906.08.2020 18:40:03N/A116.58N/AN/AN/AN/A000
РоссетБ1Р106.08.2020 18:48:17N/A105.3N/AN/AN/AN/A000
РоссетБ1Р206.08.2020 16:24:49N/A102.5N/AN/AN/AN/A000
РоссетБ1Р306.08.2020 17:33:53N/AN/AN/AN/AN/AN/A000
РОССИУМ 0106.08.2020 18:48:48N/A100.65N/AN/AN/AN/A000
РОССИУМ Б106.08.2020 18:48:25N/A100.65N/AN/AN/AN/A000
РОССИУМ1P106.08.2020 10:15:20N/AN/AN/AN/AN/AN/A000
РОССИУМ1P206.08.2020 10:15:20N/AN/AN/AN/AN/AN/A000
РОССИУМ1P306.08.2020 10:15:21N/AN/AN/AN/AN/AN/A000
РоссЮг БО206.08.2020 10:28:53N/AN/AN/AN/AN/AN/A000
Ростел1P1R06.08.2020 18:50:01106.82−0.98−0.91%107.8106.82106.82106.82106.8211 0681
Ростел1P2R06.08.2020 18:50:01108.15+1.15+1.07%107105103.89108.16105.092122 06910
Ростел1P3R06.08.2020 18:40:04N/A104.7N/AN/AN/AN/A000
Ростел1P4R06.08.2020 18:45:02N/A104.5N/AN/AN/AN/A000
Ростел1P5R06.08.2020 18:50:01105.47+0.02+0.02%105.45105.47105.47105.47105.4711 0551
Ростел2P1R06.08.2020 18:50:02104.78+0.68+0.65%104.1104.05104.05104.9104.772930 3837
Ростел2P2R06.08.2020 18:50:03102.44+0.24+0.23%102.2102.8102.25102.8102.4510 33310 585 75557
Ростел2P3R06.08.2020 18:50:0310200%102102.23101.99102.23102.022121 42511
Ростел2P4R06.08.2020 18:50:03103.2500%103.25103.5103.25103.5103.254 7024 854 8202
РостелБО-106.08.2020 18:48:12N/A109.97N/AN/AN/AN/A000
РОСЭКСИМБ106.08.2020 18:40:03N/A101.4N/AN/AN/AN/A000
РоялКапБО206.08.2020 18:48:41100.49+0.39+0.39%100.1100.49100.49100.49100.4922 0101
РоялКапБО306.08.2020 18:50:08100.05+0.05+0.05%100100.01100100.23100.14155155 21517
РоялКапБО406.08.2020 18:50:08100.07+0.07+0.07%100100.08100100.08100.05372372 19821
РСБ ХМАО0106.08.2020 10:15:37N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0106.08.2020 18:50:07101.76−0.01−0.01%101.77101.7799.15101.77100.163939 0624
РСГ-ФинБ0906.08.2020 18:30:56N/A105N/AN/AN/AN/A000
РСГ-ФинБ1006.08.2020 18:40:09N/A104N/AN/AN/AN/A000
РСГ-ФинБ1106.08.2020 18:50:07103.1+0.1+0.10%103103.49101.99103.49102.1235239 92513
РСГ-ФинБ306.08.2020 18:50:07100.28−0.02−0.02%100.3100.3100.2100.3100.26450451 19113
РСГ-ФинБ406.08.2020 18:48:18100.2−0.29−0.29%100.49100.4100.05100.52100.23581582 32228
РСГ-ФинБ706.08.2020 18:50:07101.72−0.03−0.03%101.75101.52101.18103.3102.122 1932 239 59178
РСетиМР1P106.08.2020 18:48:31N/A106.7N/AN/AN/AN/A000
РСетиМР1P206.08.2020 18:45:00N/A101.6N/AN/AN/A101.63000
РСетиМР1P306.08.2020 18:45:02N/A100.05N/AN/AN/A100.05000
РСетиМРБ1006.08.2020 18:50:01106.97+1.82+1.73%105.15106.97106.97106.97106.9711 0701
РСетиМРБ406.08.2020 18:48:28N/AN/AN/AN/AN/AN/A000
РСетиМРБ506.08.2020 10:29:07N/AN/AN/AN/AN/AN/A000
РСХБ 01Т106.08.2020 18:50:01107.28+0.17+0.16%107.11106.9106.9107.28107.144 8035 145 83337
РСХБ 06Т106.08.2020 10:15:37N/A129.9N/AN/AN/AN/A000
РСХБ 07Т106.08.2020 15:20:18N/A129.9N/AN/AN/AN/A000
РСХБ 08Т106.08.2020 18:50:01132+0.5+0.38%131.5131.75131132.29131.9718 89024 928 882120
РСХБ 09Т106.08.2020 18:48:39107.02−0.23−0.21%107.25107.54106.75107.54107.252627 8856
РСХБ 11В106.08.2020 18:50:0110600%106106106106106.6675231 786 5813
РСХБ 1206.08.2020 12:14:05N/A107.37N/AN/AN/AN/A000
РСХБ 1306.08.2020 18:50:00103+1.9+1.88%101.1103.79102103.79103.39497 0995
РСХБ 1406.08.2020 18:40:03N/A101.94N/AN/AN/AN/A000
РСХБ 1506.08.2020 18:48:10N/A102N/AN/AN/AN/A000
РСХБ 1606.08.2020 18:50:00103.47+2.47+2.45%101101.45101.45103.47102.78180185 0043
РСХБ 1706.08.2020 18:40:03N/A100.6N/AN/AN/AN/A000
РСХБ 1806.08.2020 18:48:13N/A102.95N/AN/AN/AN/A000
РСХБ 2006.08.2020 18:48:40103.03+0.03+0.03%103104.88103.03104.88103.341212 4014
РСХБ 2106.08.2020 18:40:03N/A102N/AN/AN/AN/A000
РСХБ 2206.08.2020 18:50:00104.13+2.04+2.00%102.09104.13104.13104.13104.1333 1241
РСХБ 2306.08.2020 12:13:01N/A104.45N/AN/AN/AN/A000
РСХБ 2406.08.2020 18:48:25N/A100N/AN/AN/AN/A000
РСХБ 2506.08.2020 17:22:21N/A100N/AN/AN/AN/A000
РСХБ 2606.08.2020 18:40:03N/A100.25N/AN/AN/AN/A000
РСХБ 2706.08.2020 10:29:54N/A116N/AN/AN/AN/A000
РСХБ 2806.08.2020 10:30:05N/A110.7N/AN/AN/AN/A000
РСХБ 31Т106.08.2020 10:15:41N/AN/AN/AN/AN/AN/A000
РСХБ Б01R06.08.2020 18:48:43103.49+0.59+0.57%102.9103.49103.49103.49103.4966 2092
РСХБ Б02RP06.08.2020 18:50:03101−0.32−0.32%101.32101.35100.8101.35101.21 6661 686 01029
РСХБ Б03RP06.08.2020 18:50:03101.24+0.85+0.85%100.39100.1100.1101.24100.215 1265 136 71216
РСХБ БО 1P06.08.2020 18:50:01100.600%100.6100.61100.51100.67100.66744748 9249
РСХБ БО 2P06.08.2020 18:50:01102.99−0.2−0.19%103.19102.88102.85103.02102.95686706 21711
РСХБ БО 3P06.08.2020 18:50:01104+1+0.97%103103.2102.5104102.631 2501 282 8377
РСХБ БО 4P06.08.2020 18:48:33N/A101.04N/AN/AN/AN/A000
РСХБ БО10Р06.08.2020 18:50:02104.4900%104.49104.49104.49104.49104.499599 2663
РСХБ БО1306.08.2020 18:40:03N/A104.15N/AN/AN/AN/A000
РСХБ БО1406.08.2020 18:48:02103−1.01−0.97%104.0110310310310333 0901
РСХБ БО1506.08.2020 18:48:30N/A101.6N/AN/AN/AN/A000
РСХБ БО1706.08.2020 18:40:03N/A100.2N/AN/AN/AN/A000
РСХБ БО-5Р06.08.2020 18:50:01103.09+0.01+0.01%103.08102.8102.8103.17103.061 1441 178 95266
РСХБ БО-6Р06.08.2020 18:50:01106.32−0.3−0.28%106.62106.68106.32106.74106.589196 98515
РСХБ БО-7Р06.08.2020 10:31:04N/AN/AN/AN/AN/AN/A000
РСХБ БО806.08.2020 10:31:15N/A111.19N/AN/AN/AN/A000
РСХБ БО906.08.2020 18:48:46N/A103.47N/AN/AN/AN/A000
РСХБ БО-9Р06.08.2020 18:48:30N/A102.8N/AN/AN/AN/A000
РСХБ С01Е106.08.2020 18:40:05N/A93.95N/AN/AN/AN/A000
РСЭКСМБ1Р106.08.2020 18:48:34N/A102.51N/AN/AN/AN/A000
РСЭКСМБ2Р106.08.2020 18:40:05N/A111.98N/AN/AN/AN/A000
РСЭКСМБ2Р206.08.2020 18:48:00N/A100.05N/AN/AN/AN/A000
РСЭКСМБ2Р306.08.2020 18:48:28102.99+1.49+1.47%101.5102.99102.99102.99102.99300308 9701
Рубеж 1P106.08.2020 18:48:33105.96+0.91+0.87%105.05106.98105107105.84286302 71440
РУСАБрБ1P106.08.2020 18:50:02104.2+0.1+0.10%104.1103.67103.65104.2103.828083 0548
РУСАБрБ1P206.08.2020 18:48:40104.68+0.19+0.18%104.49104102.63104.69104.198992 73411
РУСАБрБ1P306.08.2020 18:48:31103.27−0.03−0.03%103.3103.16103103.28103.068486 57012
РУСАБрБ1P406.08.2020 18:48:27102.19−0.03−0.03%102.22101.98101.41102.19101.74102103 77522
РУСАБрБ2P106.08.2020 18:50:0399.8500%99.8599.8599.799.8599.7511 99311 962 901100
РУСАЛБАл0806.08.2020 18:50:0096.29+0.24+0.25%96.0595.3795.3796.2995.451110 5002
РУСАЛБрБ0106.08.2020 18:50:0195.23−0.38−0.40%95.6196.295.296.295.44150143 15811
РусГидро0106.08.2020 18:48:22N/A103N/AN/AN/AN/A000
РусГидро0206.08.2020 18:40:03N/A146N/AN/AN/AN/A000
РусГидро0706.08.2020 18:50:0088.01+0.01+0.01%8890.5588.0190.5589.9243 5972
РусГидро0806.08.2020 18:48:3694.9+2.9+3.15%9294.989194.9894.491615 11810
РусГидро0906.08.2020 18:40:03N/A105.95N/AN/AN/AN/A000
РуСол клА06.08.2020 16:36:41N/A98N/AN/AN/AN/A000
РуСол клБ06.08.2020 18:40:06N/A99.9N/AN/AN/A100000
РуСол клВ06.08.2020 10:16:03N/AN/AN/AN/AN/AN/A000
СамарОбл1006.08.2020 18:50:00102.25+0.03+0.03%102.22102.2101.93102.25102.110 6031 623 154302
СамарОбл1206.08.2020 18:50:01109.1+0.14+0.13%108.96109.08109.08109.1109.11819 6374
СамарОбл1306.08.2020 18:50:01106.4900%106.49106.49106.49106.49106.4966 3891
СамарОбл1406.08.2020 18:48:44104.3−1.39−1.32%105.69103.58103.58104.3103.8131135 9783
Самолет 0106.08.2020 18:48:28N/A100N/AN/AN/AN/A000
Самолет1P406.08.2020 18:40:05N/A98.13N/AN/AN/AN/A000
Самолет1P506.08.2020 18:50:02103.76+3.76+3.76%100100.01100.01103.76101.8922 0382
Самолет1P606.08.2020 10:16:01N/AN/AN/AN/AN/AN/A000
Самолет1P706.08.2020 18:50:02104.8−0.01−0.01%104.81104.64104.64105104.92 9913 137 427128
Самолет1P806.08.2020 18:50:03102.9500%102.95103102.88103102.968 8749 136 7481 850
СамолетБП106.08.2020 18:48:37103.7500%103.75103.75103.75103.75103.7513972 1067
СамолетБП206.08.2020 18:50:01105−2.5−2.33%107.5105105105.54105.333132 6535
СамолетБП306.08.2020 10:16:02N/AN/AN/AN/AN/AN/A000
СаратОбл1706.08.2020 18:50:01105.9500%105.95105.95105.95105.95105.95324343 2785
Сбер Sb10R06.08.2020 10:31:37N/AN/AN/AN/AN/AN/A000
Сбер Sb11R06.08.2020 10:31:46N/AN/AN/AN/AN/AN/A000
Сбер Sb12R06.08.2020 18:50:02104.42+0.13+0.12%104.29104.33104.16104.43104.325 03926 117 29163
Сбер Sb13R06.08.2020 18:49:49102.1−0.08−0.08%102.18102.79101.82102.79101.963 8543 924 44222
Сбер Sb14R06.08.2020 18:48:27101.43−0.09−0.09%101.52101.42101.42101.6101.55216219 35113
Сбер Sb15R06.08.2020 18:50:03101.94+0.06+0.06%101.88101.88101.7101.99101.9213 40013 651 16780
Сбер Sb16R06.08.2020 18:50:03100.45+0.15+0.15%100.3100.28100.28100.45100.3613 97314 027 21140
СберБ Б12R06.08.2020 18:48:18103.39+0.14+0.14%103.25102.79102.79103.42103.2818 72819 342 7652 037
СберБ Б16R06.08.2020 18:48:36104.83+0.17+0.16%104.66104.94104.7104.94104.833 4313 596 82950
СберБ Б50R06.08.2020 10:32:03N/AN/AN/AN/AN/AN/A000
СберБ Б52R06.08.2020 18:50:01105+0.1+0.10%104.9104.94104.45105.09104.822 2292 336 50276
СберБ Б78R06.08.2020 18:50:01101.99+0.06+0.06%101.93102.01101.91102.01101.9222 13722 562 45250
СберБ БО1906.08.2020 18:50:01102.45−0.25−0.24%102.7102.78102.45102.82102.499931 017 75016
СберБ БО3706.08.2020 18:50:01104.74−0.03−0.03%104.77104.53104.52104.74104.54129134 85612
СберБ БО3R06.08.2020 18:50:01101.19+0.08+0.08%101.11101.28100.8101.28101.15 7415 804 017200
СберБ БО4R06.08.2020 18:45:25101.9900%101.99101.83101.83102.29102.051 0991 121 51376
СберБ БО6R06.08.2020 18:50:01104.75−0.11−0.10%104.86104.9104.5105.32104.625 4195 668 01491
СберБ об 130.07.2020 18:10:09N/AN/AN/AN/AN/AN/A000
СберИОС1006.08.2020 18:48:2295.69+1.09+1.15%94.694.894.895.6994.8452428 5053
СберИОС10006.08.2020 18:40:05N/A121.7N/AN/AN/AN/A000
СберИОС10106.08.2020 18:40:05N/A118.2N/AN/AN/AN/A000
СберИОС10506.08.2020 18:40:05N/A123.6N/AN/AN/AN/A000
СберИОС10606.08.2020 18:26:40N/AN/AN/AN/AN/AN/A000
СберИОС10706.08.2020 18:48:1892.69+0.09+0.10%92.691.6591.6592.6992.241211 0683
СберИОС1106.08.2020 18:40:04N/A96.39N/AN/AN/AN/A000
СберИОС11006.08.2020 18:50:0296.18+1.88+1.99%94.396.1896.1896.1896.1854 8091
СберИОС11206.08.2020 18:48:23103.5+0.8+0.78%102.7105.5103.5105.5104.730 52331 958 08456
СберИОС11306.08.2020 18:40:05N/A114.7N/AN/AN/AN/A000
СберИОС11506.08.2020 18:26:40N/AN/AN/AN/AN/AN/A000
СберИОС11606.08.2020 18:40:05N/A105.6N/AN/AN/AN/A000
СберИОС11706.08.2020 18:40:05N/A112.4N/AN/AN/AN/A000
СберИОС11806.08.2020 18:40:05N/A125.3N/AN/AN/AN/A000
СберИОС11905.08.2020 10:10:56N/A104.04N/AN/AN/AN/A000
СберИОС12006.08.2020 18:42:13N/AN/AN/AN/AN/AN/A000
СберИОС12106.08.2020 18:50:0297.92+1.92+2.00%9697.9297.9297.9297.9219791
СберИОС12206.08.2020 18:50:02100.06+0.06+0.06%100100.0799.8100.0799.811 9001 896 48234
СберИОС12306.08.2020 18:42:1387.5+0.7+0.81%86.888.5387.588.5387.891311 4264
СберИОС12606.08.2020 18:40:05N/A104.7N/AN/AN/AN/A000
СберИОС12706.08.2020 18:40:05N/A90.4N/AN/AN/AN/A000
СберИОС12806.08.2020 18:50:02102.49+0.1+0.10%102.39102.39101.4102.5101.882 5892 637 59424
СберИОС12906.08.2020 18:40:05N/A110.8N/AN/AN/AN/A000
СберИОС1306.08.2020 18:26:37N/A137.4N/AN/AN/AN/A000
СберИОС13006.08.2020 18:26:41N/A124N/AN/AN/AN/A000
СберИОС13106.08.2020 18:26:41N/AN/AN/AN/AN/AN/A000
СберИОС13206.08.2020 18:26:41N/AN/AN/AN/AN/AN/A000
СберИОС13306.08.2020 18:26:41N/A104.2N/AN/AN/AN/A000
СберИОС13406.08.2020 18:26:41N/A115.8N/AN/AN/AN/A000
СберИОС13506.08.2020 18:50:0290.8−1.15−1.25%91.959190.892.290.911 088989 13410
СберИОС13606.08.2020 18:48:26100.52−1.08−1.06%101.6100.52100.52100.52100.5211 0051
СберИОС13706.08.2020 18:42:13103.6+2.2+2.17%101.4103.6103.6103.6103.65 4965 693 8568
СберИОС13906.08.2020 18:48:39111.1+1.4+1.28%109.7107.51107.51111.11110.3610 76511 864 88325
СберИОС1406.08.2020 18:40:11N/A100.8N/AN/AN/AN/A000
СберИОС14006.08.2020 18:50:0299.39+0.39+0.39%9999.3999.3999.3999.391 000993 90010
СберИОС14206.08.2020 18:26:42N/AN/AN/AN/AN/AN/A000
СберИОС14306.08.2020 18:26:42N/A108.9N/AN/AN/AN/A000
СберИОС14406.08.2020 18:26:41N/AN/AN/AN/AN/AN/A000
СберИОС14506.08.2020 18:26:42N/A114.9N/AN/AN/AN/A000
СберИОС14606.08.2020 18:50:02104+2.9+2.87%101.110410410410410 00010 400 00023
СберИОС14706.08.2020 18:50:0299.35+0.85+0.86%98.598.5298.4299.4798.66818807 03311
СберИОС14806.08.2020 18:42:13N/AN/AN/AN/AN/AN/A000
СберИОС1506.08.2020 18:40:11N/A95.4N/AN/AN/AN/A000
СберИОС15006.08.2020 18:42:1395.7+0.2+0.21%95.595.795.795.795.7316302 4125
СберИОС15106.08.2020 18:50:0298.19−0.26−0.26%98.4598.897.9298.898.081 2671 242 67222
СберИОС15206.08.2020 18:42:13101.1+2.7+2.74%98.499.399.3101.1100.976 7046 768 74411
СберИОС15306.08.2020 18:50:0288.3+0.9+1.03%87.488.388.388.388.3125110 3753
СберИОС15606.08.2020 18:50:0292.47−1.88−1.99%94.3592.4792.4792.4792.475046 2351
СберИОС15706.08.2020 18:26:42N/AN/AN/AN/AN/AN/A000
СберИОС15806.08.2020 18:50:0298.04−0.16−0.16%98.298.3598.0498.3598.34474466 1347
СберИОС15906.08.2020 18:50:02100.5+2.2+2.24%98.3100.5100.5100.5100.53 2803 296 4008
СберИОС16006.08.2020 18:48:29105.1+2.9+2.84%102.2102.3101.92105.1104.7841 35243 327 98895
СберИОС16106.08.2020 18:48:269800%98989898981 1181 095 64010
СберИОС16206.08.2020 18:40:14N/A106.7N/AN/AN/AN/A000
СберИОС16306.08.2020 18:26:42N/A113.8N/AN/AN/AN/A000
СберИОС16406.08.2020 18:48:3895.3−0.5−0.52%95.895.395.395.395.34744 7914
СберИОС16506.08.2020 18:48:4497.1+1.55+1.62%95.5597.197.197.197.1403391 3134
СберИОС16706.08.2020 18:50:02100.18+1.96+2.00%98.22100.18100.18100.18100.1811 0021
СберИОС1706.08.2020 18:50:01111.91+0.01+0.01%111.9111.91111.91111.91111.9111 1191
СберИОС17006.08.2020 18:50:0299.6+1.6+1.63%9897.6597.6599.698.471 7201 693 62233
СберИОС17106.08.2020 18:40:14N/A89.45N/AN/AN/AN/A000
СберИОС17206.08.2020 18:48:4099.7+1.23+1.25%98.4799.799.799.799.7300299 1004
СберИОС17306.08.2020 18:40:1488+1.2+1.38%86.888888888108 8001
СберИОС17406.08.2020 18:26:43N/AN/AN/AN/AN/AN/A000
СберИОС17506.08.2020 18:40:05N/A107.1N/AN/AN/AN/A000
СберИОС17606.08.2020 18:40:05N/A105N/AN/AN/AN/A000
СберИОС17706.08.2020 18:48:02100.9+1.3+1.31%99.6100.8100.8100.9100.861 1801 190 11715
СберИОС17806.08.2020 18:48:4197+1.7+1.78%95.3979798971 007976 8005
СберИОС17906.08.2020 18:50:0297.1+0.08+0.08%97.0297.699797.6997.14 6674 531 55844
СберИОС1806.08.2020 18:40:05N/A132.1N/AN/AN/AN/A000
СберИОС18006.08.2020 18:48:46105.5+2.33+2.26%103.17103.25103.25108.32105.8240 11842 426 87585
СберИОС18106.08.2020 18:26:43N/AN/AN/AN/AN/AN/A000
СберИОС18206.08.2020 18:26:43N/A92.7N/AN/AN/AN/A000
СберИОС18606.08.2020 18:48:5695.2+1.3+1.38%93.995.779595.7795.2834793 9758
СберИОС18706.08.2020 18:48:1091.5+0.2+0.22%91.391.5191.591.5191.5340311 1003
СберИОС18806.08.2020 18:50:0294.8+1.7+1.83%93.194.894.894.894.81110 4282
СберИОС18906.08.2020 18:48:3197+0.25+0.26%96.7596.596.597.596.58148142 93611
СберИОС1906.08.2020 18:26:37N/AN/AN/AN/AN/AN/A000
СберИОС19106.08.2020 18:26:43N/A103.2N/AN/AN/AN/A000
СберИОС19206.08.2020 18:26:43N/A101N/AN/AN/AN/A000
СберИОС19306.08.2020 18:48:4991+0.98+1.09%90.0291.8290.2191.8291.18110100 30317
СберИОС19906.08.2020 18:50:03101.300%101.3101.3101.3101.3101.322 0262
СберИОС2006.08.2020 18:40:11101.400%101.4101.4101.4101.4101.4400405 6003
СберИОС20006.08.2020 18:50:0390.09+0.32+0.36%89.7791899189.228374 05011
СберИОС20106.08.2020 18:40:1493.700%93.793.893.793.893.81 001938 9372
СберИОС20206.08.2020 18:40:1496.3−0.09−0.09%96.3996.396.396.396.32019 2601
СберИОС20306.08.2020 18:50:0395.75−2.05−2.10%97.897.795.7597.796.582 2382 161 4054
СберИОС20406.08.2020 18:40:14N/A101.3N/AN/AN/AN/A000
СберИОС20506.08.2020 18:48:20N/A97N/AN/AN/AN/A000
СберИОС20606.08.2020 18:26:43N/AN/AN/AN/AN/AN/A000
СберИОС20706.08.2020 18:26:43N/AN/AN/AN/AN/AN/A000
СберИОС20806.08.2020 18:40:05N/A95.6N/AN/AN/AN/A000
СберИОС20906.08.2020 18:40:14N/A96.6N/AN/AN/AN/A000
СберИОС2106.08.2020 18:26:37N/A140.3N/AN/AN/AN/A000
СберИОС21006.08.2020 18:48:3998.3−0.3−0.30%98.698.398.398.398.3500491 5001
СберИОС21106.08.2020 18:48:43100.8−0.3−0.30%101.1100.8100.8100.8100.8982989 8564
СберИОС21206.08.2020 18:50:0391.44−1.86−1.99%93.393.291.4493.291.795 0004 589 6005
СберИОС21306.08.2020 18:48:3494.3−0.09−0.10%94.3994.3894.394.3894.31 5521 463 6085
СберИОС21406.08.2020 18:26:45N/A96.8N/AN/AN/AN/A000
СберИОС21506.08.2020 18:40:06N/A95.2N/AN/AN/AN/A000
СберИОС21606.08.2020 18:40:05N/A102.9N/AN/AN/AN/A000
СберИОС21706.08.2020 18:40:06N/A94.8N/AN/AN/AN/A000
СберИОС21806.08.2020 18:26:45N/A100.2N/AN/AN/AN/A000
СберИОС21906.08.2020 18:40:06N/A101.5N/AN/AN/AN/A000
СберИОС2206.08.2020 18:48:03N/A114N/AN/AN/AN/A000
СберИОС22006.08.2020 18:40:14104.6+1.8+1.75%102.8104.85102.8104.85102.82653671 3885
СберИОС22106.08.2020 18:26:45N/A99.6N/AN/AN/AN/A000
СберИОС22306.08.2020 18:26:45N/AN/AN/AN/AN/AN/A000
СберИОС22406.08.2020 18:40:14100.6+0.9+0.90%99.7100.6100.6100.6100.6550553 3002
СберИОС22506.08.2020 18:48:31100.21+0.2+0.20%100.01100.21100.21100.21100.213030 0631
СберИОС22606.08.2020 18:40:06N/A101.1N/AN/AN/AN/A000
СберИОС22706.08.2020 18:26:45N/AN/AN/AN/AN/AN/A000
СберИОС22906.08.2020 18:40:06N/A112.6N/AN/AN/AN/A000
СберИОС2306.08.2020 18:40:11120.7−0.8−0.66%121.5121.6120.6121.6120.711 4101 702 0785
СберИОС23006.08.2020 18:50:03102.8−0.2−0.19%103101.0196.69102.8102.425 1305 253 93724
СберИОС23106.08.2020 18:48:46105.6−0.4−0.38%106105.71105.6105.71105.611 4231 502 8616
СберИОС23206.08.2020 18:40:14105.5+0.5+0.48%105105.5105.5105.5105.51 8411 942 2552
СберИОС23306.08.2020 18:48:28107.5−1.2−1.10%108.7107.5107.5107.5107.51 0981 180 3502
СберИОС23406.08.2020 18:26:45N/AN/AN/AN/AN/AN/A000
СберИОС23706.08.2020 18:50:03103.73+2.03+2.00%101.7103.73103.73103.73103.731010 3731
СберИОС23906.08.2020 18:40:14109.3−0.5−0.46%109.8109.3109.3109.3109.35 3685 867 2246
СберИОС2406.08.2020 18:26:37N/A157N/AN/AN/AN/A000
СберИОС24006.08.2020 18:26:45N/A100.3N/AN/AN/AN/A000
СберИОС24106.08.2020 18:26:45N/A106.2N/AN/AN/AN/A000
СберИОС24206.08.2020 18:40:06N/A107.7N/AN/AN/AN/A000
СберИОС24306.08.2020 18:40:1499.7−0.8−0.80%100.599.799.799.799.719971
СберИОС24406.08.2020 18:40:06N/A101N/AN/AN/AN/A000
СберИОС24506.08.2020 18:48:26103.3−1−0.96%104.3104.4103.3104.4103.5844 1432
СберИОС24606.08.2020 18:40:14104−1.2−1.14%105.2106.1104106.1106.073 2423 438 7127
СберИОС24706.08.2020 18:48:51101+0.11+0.11%100.89101.19101101.19101.0855 0543
СберИОС24806.08.2020 18:26:45N/A103.6N/AN/AN/AN/A000
СберИОС2506.08.2020 18:26:37N/A124.9N/AN/AN/AN/A000
СберИОС25006.08.2020 18:40:14102.600%102.6102.6102.6102.6102.6271278 0461
СберИОС25106.08.2020 18:50:03100.100%100.1100.1100.1100.1100.15959 0592
СберИОС25206.08.2020 18:50:03100.2900%100.29100.29100.29100.29100.291717 0491
СберИОС25306.08.2020 18:48:31100.4−1.1−1.08%101.5100.11100.11101.98101.5914 97915 156 96748
СберИОС25406.08.2020 18:48:40100.9+0.1+0.10%100.89999101.5101.189 7489 863 11321
СберИОС25506.08.2020 18:48:53N/A98.6N/AN/AN/AN/A000
СберИОС25606.08.2020 18:26:46N/A101.2N/AN/AN/AN/A000
СберИОС25706.08.2020 18:26:46N/AN/AN/AN/AN/AN/A000
СберИОС25906.08.2020 18:48:14103.5−1−0.96%104.5104.5102.5104.5104.4910 05210 503 56014
СберИОС2606.08.2020 18:26:38N/AN/AN/AN/AN/AN/A000
СберИОС26006.08.2020 18:26:46N/AN/AN/AN/AN/AN/A000
СберИОС26406.08.2020 18:40:14N/A97.4N/AN/AN/AN/A000
СберИОС26506.08.2020 18:40:06N/A105.1N/AN/AN/AN/A000
СберИОС26606.08.2020 18:26:46N/AN/AN/AN/AN/AN/A000
СберИОС26706.08.2020 18:40:1497.4−0.1−0.10%97.597.497.497.497.42019 4801
СберИОС26806.08.2020 18:50:03101.38+1.98+1.99%99.4100100101.38101.155 0553
СберИОС26906.08.2020 18:40:14N/A97.6N/AN/AN/AN/A000
СберИОС2706.08.2020 18:26:37N/A126.6N/AN/AN/AN/A000
СберИОС27006.08.2020 18:50:03100.9−0.9−0.88%101.8101.8100.5102.01101.811 89212 105 92628
СберИОС27106.08.2020 18:48:34102.9+0.5+0.49%102.4100.36100.36104.95102.93 3203 416 2969
СберИОС27206.08.2020 18:48:2599.2+0.1+0.10%99.199.299.299.299.2500496 0001
СберИОС27306.08.2020 18:50:0398.1−0.3−0.30%98.498.198.198.198.119811
СберИОС27406.08.2020 18:48:34102.1−0.2−0.20%102.3102.3101.02102.6101.8620 31420 692 34439
СберИОС27506.08.2020 18:48:4397.9+0.1+0.10%97.897.997.997.997.919791
СберИОС27606.08.2020 18:26:48N/A102.3N/AN/AN/AN/A000
СберИОС27706.08.2020 18:40:14N/AN/AN/AN/AN/AN/A000
СберИОС27806.08.2020 18:26:46N/AN/AN/AN/AN/AN/A000
СберИОС27906.08.2020 18:48:4010000%1001001001001004 4574 457 0007
СберИОС2806.08.2020 18:42:13107−0.2−0.19%107.2106.8106.8107106.82779832 1124
СберИОС28006.08.2020 18:50:0398.4+0.1+0.10%98.398.498.498.498.410 0009 840 00011
СберИОС28106.08.2020 18:50:0395.05−0.95−0.99%9696.0195.0596.0195.5343 8214
СберИОС28206.08.2020 18:40:1498.8+0.9+0.92%97.998.898.898.898.810098 8001
СберИОС28306.08.2020 18:48:3398.500%98.598.598.598.598.51 000985 0001
СберИОС28406.08.2020 18:50:0361.63+1.38+2.29%60.2561.6361.6361.6361.6321 2332
СберИОС28506.08.2020 18:40:1498−0.1−0.10%98.198.29898.298.131 5001 472 0002
СберИОС28606.08.2020 18:40:06N/A95.01N/AN/AN/AN/A000
СберИОС28706.08.2020 17:21:38N/AN/AN/AN/AN/AN/A000
СберИОС28806.08.2020 18:48:12N/A96N/AN/AN/AN/A000
СберИОС28906.08.2020 18:40:06N/A95N/AN/AN/AN/A000
СберИОС2906.08.2020 18:50:01109.3−2.7−2.41%112111109.3111109.321 0011 094 2633
СберИОС29006.08.2020 18:50:0389+1+1.14%8889.7686.2489.7687.9376 1554
СберИОС29106.08.2020 18:40:14N/AN/AN/AN/AN/AN/A000
СберИОС29206.08.2020 18:50:0398−1−1.01%999898989854 9003
СберИОС29306.08.2020 10:30:21N/AN/AN/AN/AN/AN/A000
СберИОС29406.08.2020 10:30:35N/AN/AN/AN/AN/AN/A000
СберИОС29506.08.2020 18:14:41N/AN/AN/AN/AN/AN/A000
СберИОС29606.08.2020 18:40:06N/A80N/AN/AN/AN/A000
СберИОС29706.08.2020 13:11:52N/AN/AN/AN/AN/AN/A000
СберИОС3006.08.2020 18:48:5193.3+0.1+0.11%93.29593.39593.36303282 8695
СберИОС3106.08.2020 18:40:11104.5−0.5−0.48%105104.7104.5104.7104.54255266 5852
СберИОС3306.08.2020 18:26:37N/A132.9N/AN/AN/AN/A000
СберИОС3506.08.2020 18:50:0194.76+1.76+1.89%9392.9192.9194.7694.641615 1433
СберИОС3606.08.2020 18:26:38N/A131.19N/AN/AN/AN/A000
СберИОС3706.08.2020 18:26:38N/A151.8N/AN/AN/AN/A000
СберИОС3806.08.2020 18:42:13N/AN/AN/AN/AN/AN/A000
СберИОС3906.08.2020 18:40:05N/A136.1N/AN/AN/AN/A000
СберИОС4106.08.2020 18:42:13100.9+0.2+0.20%100.7100.8100.8100.9100.88424427 7422
СберИОС4206.08.2020 18:42:13105.6−0.1−0.09%105.7105.7105.4105.7105.532 7002 849 4307
СберИОС4406.08.2020 18:40:05N/A133.9N/AN/AN/AN/A000
СберИОС4506.08.2020 18:40:05N/A139.19N/AN/AN/AN/A000
СберИОС4606.08.2020 18:40:05N/A139.6N/AN/AN/AN/A000
СберИОС4706.08.2020 18:42:15107.79+0.61+0.57%107.18104.91104.7107.79104.73533558 20510
СберИОС4806.08.2020 18:48:4495.8−0.2−0.21%9695.895.895.895.8109104 4222
СберИОС4906.08.2020 18:50:0197−1.23−1.25%98.2396.396.39796.31 5001 444 5073
СберИОС506.08.2020 18:40:04N/A98.19N/AN/AN/AN/A000
СберИОС5306.08.2020 18:26:38N/A138.1N/AN/AN/AN/A000
СберИОС5406.08.2020 18:26:38N/A124.5N/AN/AN/AN/A000
СберИОС5506.08.2020 18:40:05N/A126.1N/AN/AN/AN/A000
СберИОС5706.08.2020 18:48:40157.79+3.39+2.20%154.4155.19155.19157.79155.21 1611 801 8634
СберИОС5806.08.2020 18:42:13100.4+0.3+0.30%100.1100.4100.4100.4100.4547549 1883
СберИОС5906.08.2020 18:42:13100.5−0.8−0.79%101.3100.8100.5100.8100.512 6102 623 3537
СберИОС6006.08.2020 18:40:05N/A132.69N/AN/AN/AN/A000
СберИОС6106.08.2020 18:26:38N/A116.9N/AN/AN/AN/A000
СберИОС6206.08.2020 18:26:38N/A121.6N/AN/AN/AN/A000
СберИОС6306.08.2020 18:26:38N/AN/AN/AN/AN/AN/A000
СберИОС6406.08.2020 18:50:0195−0.1−0.11%95.194.994.995.895.3865 7233
СберИОС6706.08.2020 18:48:28140.4+1.1+0.79%139.3136136143.2140.3112 66117 765 13232
СберИОС706.08.2020 18:40:04N/A99.8N/AN/AN/AN/A000
СберИОС7006.08.2020 18:42:1398.700%98.7100.198.7100.199.41 003996 9617
СберИОС7106.08.2020 18:50:01104.3−1−0.95%105.3105104.3105.3105.021 8081 898 7876
СберИОС7206.08.2020 18:26:38N/A121.4N/AN/AN/AN/A000
СберИОС7306.08.2020 18:26:40N/A123.2N/AN/AN/AN/A000
СберИОС7406.08.2020 18:40:05N/A125.9N/AN/AN/AN/A000
СберИОС7606.08.2020 18:48:5798.2+0.2+0.20%9899.9698.299.9698.22 1672 128 0124
СберИОС7706.08.2020 18:49:32102.61−4.08−3.82%106.69104.7102.61104.7103.061 2751 314 0253
СберИОС7906.08.2020 18:40:05N/A126.4N/AN/AN/AN/A000
СберИОС806.08.2020 18:40:04N/A98.39N/AN/AN/AN/A000
СберИОС8106.08.2020 18:40:05N/A122.9N/AN/AN/AN/A000
СберИОС8306.08.2020 18:50:02103.8+0.8+0.78%103103.8103.8103.8103.8100103 8001
СберИОС8506.08.2020 18:42:1392.4+0.8+0.87%91.692.4292.492.4292.4665614 4602
СберИОС8606.08.2020 18:40:05N/A125N/AN/AN/AN/A000
СберИОС8706.08.2020 18:26:42N/AN/AN/AN/AN/AN/A000
СберИОС8906.08.2020 18:40:05N/A122.3N/AN/AN/AN/A000
СберИОС906.08.2020 18:40:04N/A100N/AN/AN/AN/A000
СберИОС9006.08.2020 18:26:40N/A127.6N/AN/AN/AN/A000
СберИОС9106.08.2020 18:26:40N/AN/AN/AN/AN/AN/A000
СберИОС9306.08.2020 18:42:13100.5+0.9+0.90%99.6100.4100.4100.5100.411 3511 356 5249
СберИОС9506.08.2020 18:48:1285−0.5−0.58%85.587.2184.687.2185.8697 7276
СберИОС9706.08.2020 18:42:1398.2+0.2+0.20%9898.298.2100.1698.21204200 3484
СберИОС9906.08.2020 18:26:40N/A110.8N/AN/AN/AN/A000
СвердлОб306.08.2020 18:50:01109.39+1.2+1.11%108.19108.5108.5109.39108.999 8013
СвердлОб406.08.2020 18:48:02105.45−0.05−0.05%105.5105.45105.25105.45105.3755 2693
СвердлОбл506.08.2020 18:40:05N/A106.5N/AN/AN/AN/A000
СвердлОбл606.08.2020 18:48:08N/A104.96N/AN/AN/AN/A000
СвердлОбл706.08.2020 18:50:03100.9+0.76+0.76%100.14100.9100.9100.9100.955 0452
СвердлОбл806.08.2020 18:50:03100.100%100.1100.49100100.49100.075 6245 624 78548
СветофорП106.08.2020 18:50:01100.96−0.03−0.03%100.99100.67100.67101.8101.02200202 03019
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СеверстБ0606.08.2020 18:48:26110.2+0.05+0.05%110.15110.3110.02110.3110.350 09355 252 52316
СеверстБ0706.08.2020 10:32:08N/AN/AN/AN/AN/AN/A000
Сегежа1P1R06.08.2020 18:50:0310000%100100.2499.99100.2499.9928 19728 196 949315
СЗКК 0306.08.2020 12:11:24N/A93N/AN/AN/AN/A000
СЗКК 0406.08.2020 18:40:03N/A96N/AN/AN/AN/A000
СибКХП 1P106.08.2020 18:48:41100.05+0.09+0.09%99.96100.199.99100.1100.05136136 06320
СибурХ Б0106.08.2020 18:48:33N/A100N/AN/AN/AN/A000
СибурХ Б0206.08.2020 18:48:15N/A100.2N/AN/AN/AN/A000
СИБУРХол1006.08.2020 18:50:01103.5+0.1+0.10%103.4103.5103.5103.5103.54546 5752
СИЛ 1P0106.08.2020 18:50:08101.7500%101.75101.75101.75101.75101.7543 7312
СИЛ 1P0206.08.2020 18:50:08100.4−0.03−0.03%100.43100.4100.4100.4100.44040 1603
СилМашины206.08.2020 18:40:03N/A103.03N/AN/AN/AN/A000
С-ИнновБП106.08.2020 18:45:00101.6+0.28+0.28%101.32101.61101.3101.86101.68199202 34324
СИНХФБО1P106.08.2020 18:50:01104.46−0.04−0.04%104.5104.14104.07104.72104.151 8031 877 75322
Систем1P1006.08.2020 18:50:01107.63+0.15+0.14%107.48106.86106.86107.64107.514 1384 448 67551
Систем1P1106.08.2020 18:50:02107.95+0.22+0.20%107.73107.35107.35107.96107.914 7925 170 93852
Систем1P1206.08.2020 18:48:25105.05−0.09−0.09%105.14105.3104.7105.79105.53661697 53245
Систем1P1306.08.2020 18:50:0399.99+0.06+0.06%99.9399.9999.9100.09100.06606 159606 687 26025
Систем1P1406.08.2020 18:50:03100.0900%100.09100.15100.09100.151004141 0382
Система1P806.08.2020 18:50:01109.02+0.62+0.57%108.4109.02109.02109.02109.0211 0901
Система1P906.08.2020 18:50:01105.99−0.05−0.05%106.04106.07105.4106.07105.453 7333 936 29438
СистемБ1P106.08.2020 18:50:01105.5−0.28−0.26%105.78105.84105.5105.85105.52464489 61120
СистемБ1P206.08.2020 10:16:30N/A104N/AN/AN/AN/A000
СистемБ1P406.08.2020 18:50:01101.4300%101.43101.16101.1101.44101.16193 841196 080 50926
СистемБ1P506.08.2020 18:45:18100.89+0.01+0.01%100.88100.89100.57100.9100.76242243 82929
СистемБ1P606.08.2020 18:50:01104−0.3−0.29%104.3104.65103.97104.86104.012 1752 262 18046
СистемБ1P706.08.2020 18:48:14101.95−0.12−0.12%102.07102101.8102.08102.0125 68326 199 71551
Славнеф1Р106.08.2020 18:50:03100.1+0.09+0.09%100.01100.01100.01100.1100.031212 0033
Славнеф1Р206.08.2020 18:48:12107.7400%107.74107.44107.44107.74107.49379407 3976
Славнеф1Р306.08.2020 18:40:05N/A101.7N/AN/AN/AN/A000
СМП 0206.08.2020 10:16:31N/AN/AN/AN/AN/AN/A000
СМП 0306.08.2020 10:16:31N/AN/AN/AN/AN/AN/A000
СМП БО-0106.08.2020 10:16:31N/AN/AN/AN/AN/AN/A000
СМП БО-0206.08.2020 10:16:31N/AN/AN/AN/AN/AN/A000
СМП БО-0306.08.2020 10:16:33N/AN/AN/AN/AN/AN/A000
СовкЛиз1P106.08.2020 18:48:16102.5+0.25+0.24%102.25102.45102.45102.5102.484344 06611
СовкмFIZL106.08.2020 18:40:05N/A102.8N/AN/AN/AN/A000
СовкмFIZL206.08.2020 18:50:03101−1.49−1.45%102.4910110110110111 0101
СовкмЛ П0206.08.2020 18:50:03100−0.4−0.40%100.4100.2100100.2100.01748748 0564
Совком 1В231.07.2020 14:36:43N/A100N/AN/AN/A110000
Совком 2В322.07.2020 11:05:58N/AN/AN/AN/AN/AN/A000
Совком C0106.08.2020 18:03:30N/A105.5N/AN/AN/AN/A000
Совком БО306.08.2020 18:50:01104.96−1.06−1.00%106.02101.13101.1104.96101.343333 4416
Совком БО506.08.2020 18:48:30101.15+0.44+0.44%100.71100.52100.51101.15101.45154155 28826
СовкомБОП106.08.2020 18:48:28102.52−0.02−0.02%102.54102.24102.24102.58102.673232 8067
СовкомБОП206.08.2020 18:48:30100−0.5−0.50%100.5100.4100100.4100201201 0042
СОксБ1P106.08.2020 18:50:08103.46+0.46+0.45%103103.54102.35104.6103.25302311 82443
СолЛизБО0106.08.2020 18:50:07100+0.54+0.54%99.4699.4599.31100.0499.52704700 62523
СолЛизБО0206.08.2020 18:50:07100−0.15−0.15%100.15100100100100603603 0003
СолЛизБО0306.08.2020 18:48:02100.4+0.4+0.40%100100.05100.05100.4100.261010 0262
СолЛизБО0406.08.2020 18:50:0798.13−0.97−0.98%99.198.1598.1398.1598.144039 2548
СолЛизБО0506.08.2020 18:50:0899.63+0.14+0.14%99.4999.4899.299.6399.53509506 62556
СолЛизБО0606.08.2020 18:45:0297.22+0.07+0.07%97.1596.6196.6197.4897.29495481 58654
СОПФ ФПФ 106.08.2020 18:40:05N/A101.75N/AN/AN/AN/A000
Соц.разв0106.08.2020 10:20:58N/AN/AN/AN/AN/AN/A000
Соц.разв0206.08.2020 18:48:29N/A116N/AN/AN/AN/A000
СПбГО3500106.08.2020 18:50:01107.85+0.17+0.16%107.68107.68107.68107.87107.8514 80815 970 39812
СПбГО3500206.08.2020 18:50:01107.89+1.88+1.77%106.01107.8107.8107.891075053 9053
СПбТел 0106.08.2020 18:48:00102.34+0.06+0.06%102.28102.34102.34102.34102.3499 2111
СПбТел 0206.08.2020 18:48:10N/A100.9N/AN/AN/AN/A000
СПбТел 0306.08.2020 18:50:0010000%1001001001001002020 0001
СПбТел 0406.08.2020 18:50:00100.03−0.07−0.07%100.1100.1100.03100.1100.07101 688101 759 15023
СПбТел 0506.08.2020 18:40:03N/A107.1N/AN/AN/AN/A000
СПбТел 0706.08.2020 18:48:23106.9−0.06−0.06%106.96106.96106.08107.09106.83356380 325117
СтаврКрай206.08.2020 18:48:16102−0.67−0.65%102.67102.78102102.78102.1131131 75548
СтаврКрай306.08.2020 18:48:18N/A106.71N/AN/AN/AN/A000
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
СУЭК-Ф1P2R06.08.2020 18:50:01102.92+1.17+1.15%101.75102.92102.92102.92102.921010 2924
СУЭК-Ф1P3R06.08.2020 18:40:05N/A103.19N/AN/AN/AN/A000
СУЭК-Ф1P4R06.08.2020 18:50:02103.2+0.2+0.19%103103.2103.2103.2103.255 1601
СУЭК-Ф1P5R06.08.2020 18:50:03101.59+0.03+0.03%101.56101.59101.42101.59101.56692702 79114
СФО БКС 0106.08.2020 10:20:56N/AN/AN/AN/AN/AN/A000
СФО БКС 0306.08.2020 10:20:56N/A100N/AN/AN/AN/A000
СФО ИК Ф0206.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
СФО СБ 0106.08.2020 18:26:46N/AN/AN/AN/AN/AN/A000
СФОВТБИП0106.08.2020 18:08:48N/AN/AN/AN/AN/AN/A000
СФОВТБИП0306.08.2020 18:50:03100.01−4.99−4.75%105100.01100.01100.01100.011414 0011
СЭЗ 1P106.08.2020 18:50:02103.95+0.23+0.22%103.72103.61102.36103.95103.32410423 60636
СэтлГрБ1P106.08.2020 18:50:01103.42−0.08−0.08%103.5103.49103.31103.49103.47138142 79517
СэтлГрБ1P206.08.2020 18:50:02106.99+0.09+0.08%106.9107106.85107106.982 9403 145 21334
ТаксФ БП106.08.2020 18:50:07104.1+0.29+0.28%103.81104.44103.8104.44103.9938395 15119
ТАЛАНФБ1P106.08.2020 18:50:02101.87+0.19+0.19%101.68101.32101.32101.99101.81 6551 347 77084
ТамбовОб1706.08.2020 18:50:01106.5+0.1+0.09%106.4106.5106.5106.5106.511 0651
ТамбовОбл206.08.2020 18:50:01107.48+0.98+0.92%106.5107.48107.48107.48107.4877 5243
ТамбовОбл306.08.2020 18:48:43N/A107.2N/AN/AN/AN/A000
Татнфт1P106.08.2020 18:50:03102.85+0.25+0.24%102.6102.57102.57102.89102.85157161 47011
ТГК-1 0306.08.2020 10:20:55N/A100N/AN/AN/AN/A000
ТГК-1 0406.08.2020 17:33:24N/A100N/AN/AN/AN/A000
ТелХолПБО206.08.2020 10:20:55N/AN/AN/AN/AN/AN/A000
ТелХолПБО306.08.2020 18:50:01100.73−0.07−0.07%100.8101.13100.71101.13100.79675680 32940
ТЕХЛиз 1P106.08.2020 18:50:07100.19+0.01+0.01%100.18100.15100100.23100.14109109 15339
ТЕХЛиз 1P206.08.2020 18:48:2099.95+0.25+0.25%99.799.3899.3899.9599.861 0381 036 49579
Тинькофф1R06.08.2020 18:50:01102.1+0.04+0.04%102.06101.84101.76102.24102.02734748 839152
Тинькофф2R06.08.2020 18:50:01103.98−0.02−0.02%104104.04103.7104.04103.8610 59311 002 04074
Тинькофф3R06.08.2020 18:48:14102.83−0.06−0.06%102.89102.71102.7102.99102.876 6076 796 32786
ТинькоффБ706.08.2020 18:48:11101.42+0.07+0.07%101.35101.34101.34101.99101.35435440 8659
ТКБ БО-206.08.2020 10:21:42N/A99.9N/AN/AN/AN/A000
ТКБМСП1 0106.08.2020 10:21:50N/AN/AN/AN/AN/AN/A000
ТКБ-С0406.08.2020 18:50:01107+0.02+0.02%106.98108.38106.81108.38106.99741792 81727
ТКК кл. А106.08.2020 10:21:42N/AN/AN/AN/AN/AN/A000
ТКК кл. А206.08.2020 10:21:42N/AN/AN/AN/AN/AN/A000
ТКК кл. А306.08.2020 10:21:43N/AN/AN/AN/AN/AN/A000
ТКК кл. А406.08.2020 10:21:43N/AN/AN/AN/AN/AN/A000
ТКК кл.Б06.08.2020 10:21:43N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0206.08.2020 10:21:43N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0306.08.2020 18:50:02105.75+0.93+0.89%104.82105.44105.06105.75105.711 4171 497 94918
ТКХ БП106.08.2020 18:50:01102.6+0.29+0.28%102.31102.44102.3102.6102.411 4861 524 23221
ТМК 1P0106.08.2020 18:48:31104.2+0.5+0.48%103.7103.86103.86104.2103.929 3909 783 0144
ТМК БО-506.08.2020 18:48:31100.43−0.37−0.37%100.8100.7100.43100.8100.5996 41696 985 6138
ТМК БО-606.08.2020 18:50:01102.03−0.01−0.01%102.04102.25102.03102.25102.122020 4247
ТМК БО-706.08.2020 18:50:01101.56−0.45−0.44%102.01101.56101.56101.56101.561515 2341
ТМэнерго 106.08.2020 18:30:56N/A89N/AN/AN/AN/A000
ТойотаБ1P106.08.2020 18:50:01101.29+0.44+0.44%100.85100.88100.86101.3100.88198199 7476
ТойотаБ1P206.08.2020 18:48:23104.8−0.2−0.19%105104.8104.8104.8104.888 3843
ТойотаБ1P306.08.2020 18:48:38102.7+0.25+0.24%102.45102.5102.5102.7102.62193198 06212
ТомскАдм 606.08.2020 18:48:02N/A100N/AN/AN/AN/A000
ТомскАдм 706.08.2020 18:48:05N/A103.9N/AN/AN/AN/A000
Томсккаб0106.08.2020 10:50:40N/A115N/AN/AN/AN/A000
Томсккаб0206.08.2020 18:40:04N/A101N/AN/AN/AN/A000
ТомскОб 5506.08.2020 18:50:01114.4+0.35+0.31%114.05115.86112117.71115.03189163 06236
ТомскОб 6206.08.2020 18:40:04N/A104.5N/AN/AN/AN/A000
ТП Кир 1P106.08.2020 18:40:09N/A100.1N/AN/AN/AN/A000
ТрансКо1P106.08.2020 18:50:0210400%104102.81102.81104103.4122 0682
ТрансКонБ106.08.2020 18:48:41103+0.15+0.15%102.8510310310310311 0301
ТрансКонБ206.08.2020 18:48:22102.3−0.1−0.10%102.4102.3102.3102.3102.317671
ТрансмхПБ206.08.2020 18:50:01104.3+0.4+0.38%103.9103.81103.81104.3104.248790 6922
ТрансмхПБ306.08.2020 18:50:02104.9−0.1−0.10%105104.9104.9104.9104.911 0491
ТрансмхПБ406.08.2020 18:50:03104.15+0.15+0.14%104104.01104104.25104.1211 68312 164 8128
ТрансмхПБ506.08.2020 18:50:03100−0.9−0.89%100.9100.4699.49100.47100.01220220 0219
ТранснфБО506.08.2020 18:50:01104.09+0.59+0.57%103.5103.98103.98104.09104.052728 0924
ТранснфБО606.08.2020 18:48:25N/A108.15N/AN/AN/AN/A000
ТранснфБО706.08.2020 10:21:47N/AN/AN/AN/AN/AN/A000
ТрансФ1P0106.08.2020 10:21:47N/A102N/AN/AN/AN/A000
ТрансФ1P0206.08.2020 18:50:01100.65+0.95+0.95%99.7100.4100.4100.65100.532020 1052
ТрансФ1P0306.08.2020 10:21:48N/AN/AN/AN/AN/AN/A000
ТрансФ1P0406.08.2020 18:50:01100.08+0.08+0.08%100100.0399.97100.13100.024 6854 685 939151
ТрансФ1P0506.08.2020 10:21:48N/A128.47N/AN/AN/AN/A000
ТрансФ1P0606.08.2020 10:21:48N/AN/AN/AN/AN/AN/A000
ТрансФ2P0106.08.2020 10:21:49N/AN/AN/AN/AN/AN/A000
ТрансФ2P0206.08.2020 10:21:50N/AN/AN/AN/AN/AN/A000
ТрансФБО2706.08.2020 10:21:49N/A109.14N/AN/AN/AN/A000
ТрансФБО2906.08.2020 10:21:49N/A100N/AN/AN/AN/A000
ТрансФБО3006.08.2020 10:21:49N/A99.98N/AN/AN/AN/A000
ТрансФБО3106.08.2020 10:21:49N/A100.1N/AN/AN/AN/A000
ТрансФБО3206.08.2020 18:40:03N/A100N/AN/AN/AN/A000
ТрансФБО3306.08.2020 10:21:49N/AN/AN/AN/AN/AN/A000
ТрансФБО3406.08.2020 18:29:41N/A100N/AN/AN/AN/A000
ТрансФБО3506.08.2020 10:21:49N/AN/AN/AN/AN/AN/A000
ТрансФБО3606.08.2020 10:23:48N/AN/AN/AN/AN/AN/A000
ТрансФБО3706.08.2020 10:23:49N/A128.66N/AN/AN/AN/A000
ТрансФБО3806.08.2020 10:23:49N/A100N/AN/AN/AN/A000
ТрансФБО3906.08.2020 18:50:00103.34+1.33+1.30%102.01102102103.34102.17112114 4276
ТрансФБО4006.08.2020 10:23:49N/A100N/AN/AN/AN/A000
ТрансФБО4106.08.2020 10:23:49N/A100N/AN/AN/AN/A000
ТрансФБО4206.08.2020 10:23:50N/AN/AN/AN/AN/AN/A000
ТрансФБО4306.08.2020 10:23:50N/AN/AN/AN/AN/AN/A000
ТрансФБО4406.08.2020 10:23:50N/AN/AN/AN/AN/AN/A000
ТрейдбБОП106.08.2020 18:50:01101.48+0.67+0.66%100.81101.36101101.5101.295858 7479
ТРИНФ Х Б106.08.2020 18:40:05N/A66.02N/AN/AN/AN/A000
ТрнфБО1P106.08.2020 18:50:01111.6+0.62+0.56%110.98111.6111.6111.6111.633 3481
ТрнфБО1P1006.08.2020 18:48:17103+1+0.98%10210310310310355 1501
ТрнфБО1P1106.08.2020 18:48:38101.2400%101.24101.24101.24101.24101.2411 0121
ТрнфБО1P1206.08.2020 18:50:02105+0.3+0.29%104.7104.6104.6105104.7333 1422
ТрнфБО1P1306.08.2020 18:48:17N/A104.5N/AN/AN/AN/A000
ТрнфБО1P206.08.2020 10:23:51N/A109.7N/AN/AN/AN/A000
ТрнфБО1P306.08.2020 17:36:00N/A111.25N/AN/AN/AN/A000
ТрнфБО1P406.08.2020 18:48:00106.61−2.55−2.34%109.16106.61106.61106.61106.6111 0661
ТрнфБО1P506.08.2020 18:50:01110.1−0.51−0.46%110.61114110114110.239101 003 09524
ТрнфБО1P606.08.2020 18:50:01102.68+0.06+0.06%102.62102.65102.65102.85102.77279286 72635
ТрнфБО1P706.08.2020 18:50:01101.14−0.01−0.01%101.15100.79100.79101.14100.851111 0942
ТрнфБО1P806.08.2020 18:50:01109.700%109.7109.7109.7109.7109.78 6309 467 1106
ТрнфБО1P906.08.2020 18:50:01102.89−0.05−0.05%102.94103102.51103.4102.663 4193 510 10042
Труд 1P-0106.08.2020 18:50:02105.07−0.58−0.55%105.65105.98105.07105.98105.151111 5673
Удмурт201506.08.2020 18:48:39101.07+0.02+0.02%101.05101.22101.04101.5101.072 6451 871 37938
Удмурт201606.08.2020 18:50:01124.09−0.01−0.01%124.1124.09124.09124.09124.0933 7231
Удмуртия-706.08.2020 18:50:00100.48+0.01+0.01%100.47100.58100.04100.58100.1178578 58810
Ульоб3500206.08.2020 18:50:03100.15+0.02+0.02%100.13100.25100100.25100.112 0982 100 30571
УльтраБ1P106.08.2020 18:50:08103.01−0.02−0.02%103.03103103103.0110314144 2015
Ульян.об1706.08.2020 18:48:26105.54−0.3−0.28%105.84105.01105105.99105.564244 33521
УпрОтход0106.08.2020 18:30:56N/A98.9N/AN/AN/AN/A000
УпрОтход0206.08.2020 18:30:56N/A98.5N/AN/AN/AN/A000
УпрОтходБ106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
УпрОтходБ206.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
УпрОтходНН06.08.2020 10:23:53N/A97.37N/AN/AN/AN/A000
УрКаПБО4P06.08.2020 18:50:01104.22−0.08−0.08%104.3104.16104.01104.27104.08722751 43530
УрКаПБО5P06.08.2020 18:50:01104.4+0.19+0.18%104.21104.4104.38104.4104.4200208 79611
УрКаПБО6P06.08.2020 18:50:03102.1+0.18+0.18%101.92101.93101.61102.1101.9822 54422 989 81655
УрожайБО0106.08.2020 18:48:13102.4+1.38+1.37%101.02101.13101102.4101.44921934 23844
Финанс-М 106.08.2020 18:50:0741−1−2.38%4242414241.528302
Финстоун0106.08.2020 18:30:56N/A61.16N/AN/AN/AN/A000
ФКОНС П0203.08.2020 10:19:38N/AN/AN/AN/AN/AN/A000
ФолксвБ1P206.08.2020 18:48:25103.800%103.8104.42103.12104.42103.84041 51913
ФолксвБ1P306.08.2020 18:48:00104.9+0.1+0.10%104.8104.9104.9104.9104.92122 0292
ФПК 1P-0106.08.2020 18:45:0210700%107100.07100.07107104.488 3527
ФПК 1P-0206.08.2020 18:45:02N/A104.8N/AN/AN/AN/A000
ФПК 1P-0306.08.2020 18:50:01104.34−0.05−0.05%104.39104.34104.34104.34104.3422 0872
ФПК 1P-0406.08.2020 18:40:05N/A106.1N/AN/AN/AN/A000
ФПК 1P-0506.08.2020 18:48:57N/A100.53N/AN/AN/AN/A000
ФПК 1P-0606.08.2020 18:50:02100.28−7.12−6.63%107.4100.28100.28100.28100.281010 0282
ФПК 1P-0706.08.2020 18:48:23N/A103.99N/AN/AN/AN/A000
ФПКГарИнP306.08.2020 18:48:25100.8+0.01+0.01%100.79100.8100.75100.8100.8100100 7988
ФридФинБО106.08.2020 18:48:10108.8700%108.87108.49108.41108.9108.5262284 26919
ФСИ 0106.08.2020 18:30:56N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б206.08.2020 10:32:21N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б306.08.2020 18:48:41104−1.45−1.38%105.45105.5104105.5104.2666 2565
ФСК ЕЭС Б406.08.2020 18:50:01106.700%106.7106.7106.7106.7106.711 0671
ФСК ЕЭС-0606.08.2020 18:50:00101.100%101.1101.1101.1101.1101.15454 5943
ФСК ЕЭС-0706.08.2020 17:25:32N/A100.6N/AN/AN/AN/A000
ФСК ЕЭС-0806.08.2020 18:48:38N/A100.71N/AN/AN/AN/A000
ФСК ЕЭС-0906.08.2020 17:25:32N/A101.5N/AN/AN/AN/A000
ФСК ЕЭС-1006.08.2020 10:33:08N/A100.37N/AN/AN/AN/A000
ФСК ЕЭС-1106.08.2020 18:40:03N/A101.99N/AN/AN/AN/A000
ФСК ЕЭС-1306.08.2020 18:50:00104.2+0.01+0.01%104.19104.2104.2104.2104.211 0421
ФСК ЕЭС1Р106.08.2020 18:40:05N/A109.8N/AN/AN/AN/A000
ФСК ЕЭС1Р406.08.2020 18:48:16103.1−0.18−0.17%103.28103.45103.1103.59103.45454469 67221
ФСК ЕЭС1Р506.08.2020 10:26:01N/A103.6N/AN/AN/AN/A000
ФСК ЕЭС-2106.08.2020 18:40:03N/A94N/AN/AN/AN/A000
ФСК ЕЭС-2206.08.2020 18:50:0099.7−0.15−0.15%99.8599.5299.5299.7299.69193192 40121
ФСК ЕЭС-2306.08.2020 10:32:46N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2406.08.2020 18:40:03N/A100.05N/AN/AN/AN/A000
ФСК ЕЭС-2506.08.2020 18:50:0099.8500%99.8599.8599.8599.8599.8532 9961
ФСК ЕЭС-2606.08.2020 10:32:51N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2706.08.2020 12:46:13N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2806.08.2020 11:59:12N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2906.08.2020 12:09:23N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3006.08.2020 12:09:31N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3406.08.2020 11:59:04N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3706.08.2020 12:09:40N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3806.08.2020 10:33:27N/AN/AN/AN/AN/AN/A000
ФудтрейдБ106.08.2020 18:40:09N/A100.1N/AN/AN/AN/A000
ФЭС-АгроБ106.08.2020 18:48:14103.33+0.12+0.12%103.21103.52103.2103.97103.37239185 29334
ХабарКрай706.08.2020 18:50:01110−0.84−0.76%110.8411011011011033 3001
Хакас201306.08.2020 18:50:00100.8−0.1−0.10%100.9100.99100.66101100.811 252252 43036
Хакас201506.08.2020 18:48:31101.2−0.4−0.39%101.6101.21101.12101.52101.2313727 73721
Хакас201606.08.2020 18:50:01111.9+0.03+0.03%111.87111.98111.6112.04111.752 4452 732 175227
ХКФБанкБ0606.08.2020 18:50:02103.8−0.1−0.10%103.9103.8103.75103.8103.79106110 0217
ХКФинБ1P206.08.2020 18:50:01105.89−0.31−0.29%106.2105.9102.92106105.282425 26810
ХКФинБ1P306.08.2020 18:50:02105.64+0.15+0.14%105.49105.64105.64105.64105.641010 5641
ХКФинБ1P406.08.2020 18:48:36N/A102.67N/AN/AN/AN/A000
ХМАО 1006.08.2020 18:48:02106.12+1.11+1.06%105.01106106106.12106.0277 4212
ХМАО 1106.08.2020 18:50:01104.7700%104.77106.86104.77106.86105.381717 9152
ЦентрИБ1Р406.08.2020 18:40:04N/A100N/AN/AN/AN/A000
ЦентрИБ1Р506.08.2020 10:25:59N/A100N/AN/AN/AN/A000
ЦентрИБ1Р606.08.2020 18:40:05N/A119.99N/AN/AN/AN/A000
ЦППК 1P-0206.08.2020 18:50:01102.97−0.09−0.09%103.06103102.45103.1102.974 0654 185 86555
ЦППК П1Б106.08.2020 10:26:00N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P106.08.2020 15:44:16N/A104N/AN/AN/AN/A000
ЧеркизБ1P206.08.2020 18:48:45103.8+0.51+0.49%103.29103.47103.25103.93103.745 3605 560 73267
ЧЗПСН-П Б106.08.2020 18:50:07104.58+0.23+0.22%104.35104.51104.12105104.72191200 00923
ЧЗПСНП БП106.08.2020 18:50:07101.59+0.33+0.33%101.26101.61101.14101.68101.36657532 76657
ЧЗПСНП БП206.08.2020 18:50:08100.1+0.06+0.06%100.04100.02100100.15100.061 1701 170 65044
ЧТПЗ 1P106.08.2020 18:48:33N/A102.69N/AN/AN/AN/A000
ЧТПЗ 1P206.08.2020 18:50:01106.63+0.02+0.02%106.61106.67106.63106.67106.641718 1299
ЧТПЗ 1P306.08.2020 18:50:01111.24+0.04+0.04%111.2111.2111.15111.24111.2213 75415 296 51620
ЧТПЗ 1P406.08.2020 18:50:01102.5+0.49+0.48%102.01102.5102.5102.5102.54647 1501
ЧТПЗ 1P506.08.2020 18:50:0399.85+0.05+0.05%99.899.9999.7199.9999.837 8747 860 627135
Шевченк1Р106.08.2020 18:50:08101.5−0.02−0.02%101.52101.22101.19101.59101.47687697 11081
Шевченк1Р206.08.2020 18:50:08100.72+0.05+0.05%100.67100.56100.5100.72100.65842847 46650
ЭБИС Б1P0106.08.2020 18:50:02101.82+0.11+0.11%101.71101.98101.6101.98101.69683694 51632
ЭБИС Б1P0206.08.2020 18:48:28103.28+0.07+0.07%103.21103.12103.1103.28103.143030 9425
ЭконЛиз1P106.08.2020 18:48:08100.01−0.83−0.82%100.84100.14100.01100.48100.11109109 12017
ЭконЛиз1P206.08.2020 18:50:0898.6+0.45+0.46%98.1598.6298.0198.6298.065351 9739
Экспоб Б0206.08.2020 18:48:15100.72+0.22+0.22%100.5100.7100.47100.75100.664 1344 161 24335
ЭлемЛиз1P106.08.2020 18:50:01101.37+0.52+0.52%100.85101.53100.72101.55100.883 538903 02772
ЭлемЛиз1P206.08.2020 18:50:02102.22−0.63−0.61%102.85102.85102.22103.19102.85579428 7599
ЭлемЛизБО406.08.2020 18:40:03N/A101N/AN/AN/AN/A000
ЭлщитСтБП106.08.2020 18:50:07100.94+0.11+0.11%100.83100.71100.5101100.751 1201 128 36554
ЭлщитСтБП206.08.2020 18:48:35100.07+0.03+0.03%100.04100.12100.07100.22100.09783783 70840
Энел 1P-2R06.08.2020 10:26:14N/AN/AN/AN/AN/AN/A000
Энел 1P-3R06.08.2020 10:26:29N/A102.7N/AN/AN/AN/A000
ЭНИКА 1Р0106.08.2020 18:50:08101.34N/A100.52100.4101.39100.913 6883 721 659147
ЭНКО 1P0106.08.2020 18:50:08100−0.19−0.19%100.1910010010010043 0002
ЭТС 1Р0106.08.2020 18:48:28102.62−0.21−0.20%102.83102.02101.5102.8101.671 7711 800 56463
ЭТС 1Р0206.08.2020 18:48:41102.7−0.3−0.29%103103102.7103.01102.794 8955 031 66421
ЭТС 1Р0306.08.2020 18:40:06N/A105.06N/AN/AN/AN/A000
ЮАИЗ 1-00106.08.2020 18:50:0110200%10210210210210222 0402
ЮАИЗ 1-00206.08.2020 18:48:20102.9900%102.99103.28102.99103.28103.0555 1524
ЮниМетр0106.08.2020 18:48:29100.77+0.05+0.05%100.72100.52100.03100.89100.27424425 15936
Якут 3500606.08.2020 18:50:00105−2−1.87%107103.59103.59105104.2614214 8043
Якут-08 об06.08.2020 18:50:01103.200%103.2103.2102.78103.2103.2162 90775 654 00511
Якут-09 об06.08.2020 18:48:41106.67+0.69+0.65%105.98103.93103.93106.67106.211212 7466
Якут-10 об06.08.2020 18:48:23105+0.9+0.86%104.1102.56102.56105102.711616 4343
Якут-11 об06.08.2020 18:48:25108.99+0.64+0.59%108.35108.98108.98108.99108.982223 9772
Якут-12 об06.08.2020 18:50:02109.45+0.95+0.88%108.5109.45109.45109.65109.471010 9475
Якут-13 об06.08.2020 18:50:02104.89−0.1−0.10%104.99104.89104.89104.89104.8944 1961
Якут-3501406.08.2020 18:50:03104+2.83+2.80%101.171041041041041111 4401
ЯмалСтИн 106.08.2020 18:40:03N/A106.63N/AN/AN/AN/A000
ЯНАО-201606.08.2020 18:50:01104.75+0.31+0.30%104.44104.75103.71104.75104.7575 59647 511 88626
ЯНАО2017-206.08.2020 18:48:22N/A100N/AN/AN/AN/A000
ЯрОбл 201606.08.2020 18:50:01111−1.49−1.32%112.49112102.5112109.223833 20316
ЯрОбл 201706.08.2020 18:50:01110.6700%110.67110.67110.67110.67110.677178 5762
ЯрОбл3501606.08.2020 18:50:01106.8+0.01+0.01%106.79106.94106.7106.94106.781212 8144
ЯрОбл3501706.08.2020 18:48:33N/A106.5N/AN/AN/AN/A000
ЯрОбл3501806.08.2020 18:50:03100.11−0.35−0.35%100.46100.41100.11100.41100.155858 0853
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
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.