Курс доллара 62.0495 Курс евро 64.4392

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → МосБиржа Основной

Данные за

МосБиржа Основной

Все Лидеры роста и падения Голубые фишки МосБиржа Акции и ПИФы МосБиржа Облигации

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена								Объем за день		Кол-во сделок
Тикер	Время	сделки			пред закр	откр	мин	макс	срвзв	шт	руб	Кол-во сделок
+МосЭнерго	26.05.2022 18:50:03	1.7375	+0.0155	+0.90%	1.722	1.7265	1.71	1.78	1.7425	12 611 000	21 973 839	1 010
AAG-01	26.05.2022 18:50:03	84	−0.23	−0.27%	84.23	84.19	83.99	84.95	84.11	528	444 107	19
AGRO-гдр	26.05.2022 18:50:03	946	+28.8	+3.14%	917.2	925	920.2	952	936.2	68 274	63 919 253	5 918
AKEB ETF	10.03.2022 15:00:20	N/A			72.55	N/A	N/A	N/A	N/A	0	0	0
AKEU ETF	25.02.2022 23:50:03	1 150	+14.86	+1.31%	1 135.14	1 132.11	1 100.01	1 154.13	1 188.98	740	840 654	83
AKGD ETF	26.05.2022 18:50:06	87.1	+3.8	+4.56%	83.3	83.4	82.03	89.25	84.92	26 083	2 214 906	478
AKNX ETF	25.02.2022 23:50:03	1 521.5	+120.5	+8.60%	1 401	1 401	1 387	1 679	1 620.5	837	1 298 105	166
AKSF ETF	10.03.2022 15:00:25	N/A			7.86	N/A	N/A	N/A	N/A	0	0	0
AKSP ETF	25.02.2022 23:50:03	1 164	+144	+14.12%	1 020	1 053	1 053	1 230	1 263.5	2 050	2 371 752	147
AKVG ETF	26.05.2022 18:50:06	40.58	+5.12	+14.44%	35.46	35.72	35.7	40.98	39.62	2 928	117 368	93
ALFA-23 EU	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALFA-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALFA-perp2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALRS-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALRS-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
AMCC ETF	25.02.2022 18:45:03	90.3	−0.6	−0.66%	90.9	90.9	82	92.9	91.4	2 446	219 955	679
AMDG ETF	25.02.2022 18:45:03	111.8	−2.2	−1.93%	114	105	100	115.8	113.4	1 935	214 185	588
AMEM ETF	25.02.2022 18:45:03	96.8	−0.6	−0.62%	97.4	96.5	90	96.8	98.3	2 257	215 645	482
AMGF ETF	25.02.2022 18:50:07	108.9	−0.1	−0.09%	109	109	104	112.6	109.9	1 711	184 539	496
AMGM ETF	10.03.2022 15:00:07	N/A			109.2	N/A	N/A	N/A	N/A	0	0	0
AMGR ETF	10.03.2022 15:00:24	N/A			54.8	N/A	N/A	N/A	N/A	0	0	0
AMHC ETF	25.02.2022 18:50:07	114.8	−0.8	−0.69%	115.6	115.6	110	117.3	113.5	2 692	302 366	371
AMHY ETF	25.02.2022 18:45:03	105.9	−2.5	−2.31%	108.4	107.1	104.9	111.6	109.1	912	98 330	118
AMIG ETF	25.02.2022 18:45:03	103.5	−6.2	−5.65%	109.7	95	90	106.9	104.2	321	33 363	138
AMIN ETF	25.02.2022 18:45:03	56.3	+4.3	+8.27%	52	56.2	52	58.4	55.6	4 299	238 634	1 177
AMLV ETF	25.02.2022 18:45:03	109	−1.1	−1.00%	110.1	95	95	112.5	111	1 109	120 885	259
AMMF ETF	25.02.2022 18:45:03	99.8	−0.2	−0.20%	100	99.3	97.2	100	99	4 042	400 291	157
AMRB ETF	25.02.2022 18:45:03	89.4	−6.6	−6.88%	96	82.7	82.7	99.8	88.2	557	49 150	78
AMRE ETF	25.02.2022 18:45:03	75.6	+10	+15.24%	65.6	65.6	65.6	82.7	75	5 972	460 904	397
AMRH ETF	26.05.2022 18:44:59	90.02	+2.02	+2.30%	88	91.98	89.06	92.6	91.16	108	9 846	14
AMSC ETF	25.02.2022 18:50:07	114.6	+1.9	+1.69%	112.7	117.2	75	117.2	114.5	7 841	894 083	754
AMSL ETF	25.02.2022 18:45:03	100.5	−8	−7.37%	108.5	108.5	85	112	101.4	106 572	10 754 112	7 748
AMVF ETF	25.02.2022 18:45:03	112.8	−0.1	−0.09%	112.9	112.9	104	113.7	110.5	3 568	389 649	262
BCS 09/23	25.02.2022 23:50:02	78	+3.83	+5.16%	74.17	77.8	77.8	78	77.93	3	233 800	2
BCS GMf11	28.01.2022 16:33:38	N/A			103.1	N/A	N/A	N/A	N/A	0	0	0
BCS GMf5	25.02.2022 20:17:56	N/A			91	N/A	N/A	N/A	N/A	0	0	0
BCS GMf8	25.02.2022 19:18:54	N/A			98	N/A	N/A	N/A	N/A	0	0	0
BCS MICEX	20.07.2021 13:17:48	N/A			128.42	N/A	N/A	N/A	N/A	0	0	0
BCS PFGR	25.02.2022 19:01:53	N/A			122.38	N/A	N/A	N/A	N/A	0	0	0
BCS01/25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BCS06/24-7	25.02.2022 23:32:24	N/A			68.06	N/A	N/A	N/A	N/A	0	0	0
BCS06/24-9	25.02.2022 23:26:21	N/A			50	N/A	N/A	N/A	N/A	0	0	0
BCS06/25-4	25.02.2022 23:50:02	78.9	+11.46	+16.99%	67.44	74.57	74.57	78.9	77.6	10	776 020	3
BCS06/25-5	25.02.2022 23:50:02	60.5	0	0%	60.5	60.5	60.5	60.5	60.5	1	60 500	1
BCS06/25-7	25.02.2022 23:45:16	N/A			72	N/A	N/A	N/A	N/A	0	0	0
BCS06/25-9	25.02.2022 20:46:28	N/A			76	N/A	N/A	N/A	N/A	0	0	0
BCS06/25-A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BCS07/26-2	25.02.2022 19:33:40	N/A			96.7	N/A	N/A	N/A	N/A	0	0	0
BCS08/22	25.02.2022 19:06:41	N/A			100	N/A	N/A	N/A	N/A	0	0	0
BCS08/24	25.02.2022 19:35:25	N/A			95	N/A	N/A	N/A	N/A	0	0	0
BCS08/24-2	22.02.2022 21:37:33	N/A			60	N/A	N/A	N/A	N/A	0	0	0
BCS10/25	25.02.2022 19:05:51	N/A			69.99	N/A	N/A	N/A	N/A	0	0	0
BCS11/24-4	25.02.2022 19:55:10	N/A			53.4	N/A	N/A	N/A	N/A	0	0	0
BCS11/24-8	25.02.2022 19:59:12	N/A			100	N/A	N/A	N/A	N/A	0	0	0
BCS12/23-3	25.02.2022 23:50:02	85	+14.1	+19.89%	70.9	85	85	85	85	1	85 000	1
BCS12/24-2	25.02.2022 23:50:02	67	+2.89	+4.51%	64.11	67	65.16	67	66.63	5	333 150	4
BCS12/24-4	25.02.2022 19:47:46	N/A			98	N/A	N/A	N/A	N/A	0	0	0
BCS12/24-B	25.02.2022 23:32:44	N/A			76	N/A	N/A	N/A	N/A	0	0	0
BCS12/24-D	25.02.2022 23:35:27	N/A			75	N/A	N/A	N/A	N/A	0	0	0
BCS12/25-4	25.02.2022 23:50:02	77.36	+22.34	+40.60%	55.02	77.36	77.36	77.36	77.36	1	77 360	1
BCS12/25-6	25.02.2022 23:31:44	N/A			70.44	N/A	N/A	N/A	N/A	0	0	0
BCS12/25-7	25.02.2022 19:02:01	N/A			48.63	N/A	N/A	N/A	N/A	0	0	0
BCS12/26-2	25.02.2022 19:18:35	N/A			60.29	N/A	N/A	N/A	N/A	0	0	0
BCSALORLV1	25.02.2022 19:01:08	N/A			83	N/A	N/A	N/A	N/A	0	0	0
BCSALORLV2	17.02.2022 11:20:57	N/A			98	N/A	N/A	N/A	N/A	0	0	0
BCSALORLV3	18.11.2021 19:00:22	N/A			91.5	N/A	N/A	N/A	N/A	0	0	0
BCSALORPT	25.02.2022 19:02:07	N/A			84	N/A	N/A	N/A	N/A	0	0	0
BCSALORPT2	18.11.2021 17:45:26	N/A			100	N/A	N/A	N/A	N/A	0	0	0
BCSB ETF	26.05.2022 18:45:01	9.152	+0.144	+1.60%	9.008	9.06	9.04	9.168	9.088	182 741	1 660 871	118
BLR-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BLR-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BLR-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BLR-31	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM 05/25	25.02.2022 19:34:19	N/A			122	N/A	N/A	N/A	N/A	0	0	0
CBOM Finan	22.01.2016 18:40:05	100.105			N/A	99.75	99.75	100.1685	99.9757	5	4 999	3
CBOM-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-24 EU	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-26 EU	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-perp	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CHP-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CIAN-адр	26.05.2022 18:50:03	300.8	+6.2	+2.10%	294.6	295	295	319.8	306	33 912	10 376 603	2 467
DME-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
DME-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
EM44-гдр	26.05.2022 16:40:43	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ESGR ETF	26.05.2022 18:45:01	991.5	+21	+2.16%	970.5	976.5	976.5	995.5	987	83	81 939	28
ETF AKCH	10.03.2022 16:01:33	N/A			78.1	N/A	N/A	N/A	N/A	0	0	0
ETF AKMB	26.05.2022 18:45:01	1.0678	+0.0144	+1.37%	1.0534	1.0579	1.048	1.0756	1.0668	6 377 782	6 796 943	9 382
ETF AKMD	10.03.2022 15:00:24	N/A			65.9	N/A	N/A	N/A	N/A	0	0	0
ETF AKME	26.05.2022 18:45:01	90.88	+1.9	+2.14%	88.98	88.98	86.5	91.26	90.22	19 947	1 799 410	261
ETF AKSC	26.05.2022 18:45:01	43.8	+4.38	+11.11%	39.42	41.98	38.48	44.76	42.26	755	31 909	73
ETF DIVD	26.05.2022 18:45:01	808.2	+17	+2.15%	791.2	810	785.4	829.4	805.2	1 513	1 218 216	193
ETF GLVD	25.02.2022 23:50:01	1 062	+62	+6.20%	1 000	1 052.2	1 004.4	1 062	1 033.2	66	68 129	9
ETF GQGD	25.02.2022 23:50:03	984.6	+4.6	+0.47%	980	991.8	927.4	991.8	965.2	59	56 946	33
ETF GROD	26.05.2022 18:45:01	647	+12.4	+1.95%	634.6	634.8	634.8	652.6	642	103	66 119	35
ETF GSCD	25.02.2022 23:50:03	1 060.4	−9.6	−0.90%	1 070	1 073.6	1 022.4	1 077.6	1 052.2	42	44 193	12
ETF OPNW	25.02.2022 23:50:03	94.4	−0.59	−0.62%	94.99	107	84.6	107	97.4	16 915	1 648 506	356
ETF SPBC	26.05.2022 18:45:01	984.5	+38.5	+4.07%	946	982	965	984.5	983.5	198	194 782	116
ETF SPBF	26.05.2022 18:45:01	1 012.5	+18	+1.81%	994.5	1 030.5	1 012.5	1 031	1 031	751	774 251	476
ETLN-гдр	26.05.2022 18:50:03	62.74	+2.54	+4.22%	60.2	60.5	60.4	63.48	62.16	206 618	12 842 077	2 637
EUCH-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
EVR-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
EVR-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
FIVE-гдр	26.05.2022 18:50:03	948	−1	−0.11%	949	955	920	978.5	953	155 116	147 800 532	7 747
FIXP-гдр	26.05.2022 18:50:03	340.2	+1.2	+0.35%	339	343	336.2	350	342.4	49 438	16 929 701	3 790
FMRU ETF	26.05.2022 18:45:01	7.082	+0.044	+0.63%	7.038	7.06	7.05	7.186	7.102	1 676	11 904	53
FMUS ETF	10.03.2022 15:00:25	N/A			12.608	N/A	N/A	N/A	N/A	0	0	0
FXBC ETF	25.02.2022 23:50:03	69.89	−0.11	−0.16%	70	70	63.84	70	67.31	20 227	1 361 482	892
FXCN ETF	10.03.2022 15:19:39	N/A			2 745	N/A	N/A	N/A	N/A	0	0	0
FXDE ETF	10.03.2022 18:50:00	N/A			26.7	N/A	N/A	N/A	N/A	0	0	0
FXDM ETF	10.03.2022 15:04:50	N/A			78.9	N/A	N/A	N/A	N/A	0	0	0
FXEM ETF	10.03.2022 15:22:11	N/A			83	N/A	N/A	N/A	N/A	0	0	0
FXES ETF	10.03.2022 17:18:52	N/A			63.5	N/A	N/A	N/A	N/A	0	0	0
FXFA ETF	25.02.2022 23:50:03	72.8	+0.12	+0.17%	72.68	70	70	78	74.56	46 123	3 437 770	1 717
FXGD ETF	10.03.2022 18:05:40	N/A			93.88	N/A	N/A	N/A	N/A	0	0	0
FXIM ETF	25.02.2022 23:50:03	93.9	+4.9	+5.51%	89	87.48	81.5	94	92.66	129 563	11 462 124	5 030
FXIP ETF	25.02.2022 23:50:03	98.4	−2.91	−2.87%	101.31	101.6	87	104.99	97.33	20 963	2 040 309	1 441
FXKZ ETF	10.03.2022 15:00:33	N/A			303	N/A	N/A	N/A	N/A	0	0	0
FXMM ETF	25.02.2022 23:50:03	1 649	−2	−0.12%	1 651	1 628	1 586.9	1 700	1 643.8	31 566	51 886 789	2 099
FXRB ETF	25.02.2022 23:50:03	14.3	−1.082	−7.03%	15.382	15.382	13.02	15.4	14.475	670 948	9 712 147	3 241
FXRD ETF	25.02.2022 23:50:03	88.59	−5.18	−5.52%	93.77	93.78	85	96.79	88.58	6 816	603 740	912
FXRE ETF	10.03.2022 17:09:05	N/A			72.9	N/A	N/A	N/A	N/A	0	0	0
FXRL ETF	25.02.2022 23:50:03	29.05	−2.15	−6.89%	31.2	31	28.95	33.3	31.325	2 074 738	65 032 350	12 412
FXRU ETF	25.02.2022 23:50:03	71.57	−3.73	−4.95%	75.3	78.03	71.09	78.98	75.61	298 762	22 616 817	4 522
FXRW ETF	25.02.2022 23:50:03	1.1055	−0.0145	−1.29%	1.12	1.1595	1.05	1.1596	1.1008	6 110 589	6 726 770	7 376
FXTB ETF	25.02.2022 23:50:03	77.37	+1.56	+2.06%	75.81	79.75	70.94	79.75	73.54	839 390	61 783 722	4 867
FXTP ETF	25.02.2022 23:50:03	75.35	−0.65	−0.86%	76	79.68	70	80	76.09	218 921	16 656 486	2 794
FXUS ETF	10.03.2022 17:55:04	N/A			59.7	N/A	N/A	N/A	N/A	0	0	0
FXWO ETF	25.02.2022 23:50:03	1.7304	+0.0454	+2.69%	1.685	1.755	1.5401	1.8034	1.6569	7 984 871	13 302 302	8 992
GAZ-24 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-25 EU2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-26 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-27 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-27_2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-29	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-31	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-perp E	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZ-perp U	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZPR-34	22.01.2016 17:15:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
GAZPR-37	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GEMC-гдр	26.05.2022 18:50:03	459.9	−11.1	−2.36%	471	472	450	479	458.7	10 741	4 926 568	1 492
GLTR-гдр	26.05.2022 18:50:03	389.95	+2.45	+0.63%	387.5	387.5	386.6	397.95	392.8	65 989	25 919 258	3 239
GMKN-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GMKN-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GMKN-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GPBC ETF	25.02.2022 18:45:03	9.68	−0.32	−3.20%	10	10	9.45	10	9.62	2 460	23 668	40
GPBM ETF	26.05.2022 18:45:01	54 150	+800	+1.50%	53 350	56 350	54 150	56 350	55 300	4	221 150	3
GPBR ETF	26.05.2022 18:45:01	9.87	+0.13	+1.33%	9.74	10.09	9.83	10.29	10.23	10 132	103 685	108
GPBS ETF	26.05.2022 18:45:01	56 500	+580	+1.04%	55 920	56 500	56 500	56 500	56 500	7	395 500	1
GPBW ETF	25.02.2022 18:45:03	10.54	+0.08	+0.76%	10.46	10.56	10.1	10.59	10.41	2 662	27 700	37
GTLK-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
HMSG-гдр	26.05.2022 18:50:03	139	0	0%	139	136.5	131.5	149.5	142	1 240	175 850	52
iFXIT ETF	10.03.2022 15:00:33	N/A			10 507	N/A	N/A	N/A	N/A	0	0	0
iHHRU-адр	26.05.2022 18:48:09	1 404	+51	+3.77%	1 353	1 388	1 340	1 450	1 407	1 765	2 482 477	545
iMT_FREE01	26.05.2022 18:48:17	63.17	+0.2	+0.32%	62.97	62.6	61.4	65.14	64.02	8 024	5 137 163	658
iMT-FREE02	26.05.2022 18:50:02	60.2	+5.32	+9.69%	54.88	55.98	55.72	60.24	58.74	5 299	3 112 511	526
INFL ETF	26.05.2022 18:45:01	111.76	−0.24	−0.21%	112	111.82	111.17	111.82	111.81	2 102	235 034	23
INGO ETF	26.05.2022 18:45:01	102.17	+0.98	+0.97%	101.19	101.99	101.01	102.21	101.55	2 171	220 458	22
INRU ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
iQIWI	26.05.2022 18:50:03	387	−27	−6.52%	414	421.5	379	421.5	396	137 595	54 494 991	4 758
iSFTL-гдр	26.05.2022 18:50:03	148.9	+4	+2.76%	144.9	150	141.7	150	145.5	30 778	4 478 880	961
iАвиастКао	26.05.2022 18:50:04	0.566	−0.009	−1.57%	0.575	0.574	0.551	0.5815	0.5685	4 172 000	2 370 753	473
iИнкабБО01	26.05.2022 18:48:34	90.51	+1.55	+1.74%	88.96	88.96	88.75	91.46	90.12	592	533 521	88
iИСКЧ ао	26.05.2022 18:50:03	69.18	−0.44	−0.63%	69.62	70	68.14	72.5	70.08	289 830	20 311 980	1 904
iММЦБ ао	26.05.2022 18:50:03	692	+6	+0.87%	686	699	685.5	699	689.5	311	214 427	84
iНаукаСвяз	26.05.2022 18:50:03	143	+0.5	+0.35%	142.5	142	141	144	142.5	1 600	227 895	66
iНПОНаука	26.05.2022 18:48:30	168.2	+1.8	+1.08%	166.4	166.4	166.4	168.4	167.8	210	35 232	11
iПетрИнжP1	26.05.2022 18:48:34	87	+1.24	+1.45%	85.76	86.98	86.98	87.98	87.29	143	124 828	15
iПМЕДДМ1Р1	26.05.2022 18:48:33	87.72	+0.06	+0.07%	87.66	87.76	87.12	88	87.61	936	820 045	61
iПМЕДДМ1Р2	26.05.2022 18:50:02	85.92	+1.62	+1.92%	84.3	84.37	84.01	86.59	85.16	492	419 002	48
iПозитив	26.05.2022 18:50:03	904	−9	−0.99%	913	913	892.4	915	905.6	27 596	24 988 541	3 076
iСелктлР1R	26.05.2022 18:50:02	91	+2.11	+2.37%	88.89	89.84	89.39	91	90.06	3 981	3 585 198	493
iСЛТ001P03	26.05.2022 18:48:33	97.45	+1.25	+1.30%	96.2	96.29	96.26	97.54	97.14	318	308 921	29
iСЛТ001P04	26.05.2022 18:50:02	88.88	+11.15	+14.34%	77.73	77.73	77.73	89	86.32	23 318	20 127 387	1 077
iУОМЗ Б-П1	26.05.2022 18:50:01	98	−0.6	−0.61%	98.6	99.4	97.64	99.4	98.57	119	117 299	10
iУОМЗ Б-П2	26.05.2022 18:50:02	83.01	−8.99	−9.77%	92	93	83.01	93	88.01	2	1 760	2
iФармсинтз	26.05.2022 18:50:03	3.665	−0.045	−1.21%	3.71	3.72	3.61	3.78	3.695	1 675 700	6 193 636	1 036
iХэдХ1P01R	26.05.2022 18:50:02	90.1	−0.4	−0.44%	90.5	90.5	88.5	90.5	90.26	2 590	2 337 814	259
Kviku1P1	26.05.2022 18:45:52	73.87	+2.43	+3.40%	71.44	72.17	72.13	74.42	73.67	6 714	4 945 976	202
LUK-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LUK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LUK-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LUK-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LUK-31	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MBEQ ETF	26.05.2022 18:39:01	N/A			682.1	N/A	N/A	N/A	N/A	0	0	0
MBGB ETF	26.05.2022 18:39:34	N/A			996.2	N/A	N/A	N/A	N/A	0	0	0
MDMG-гдр	26.05.2022 18:50:03	425.9	+7.6	+1.82%	418.3	418.2	410	458.7	424.1	23 086	9 790 805	1 571
MI-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MKBD ETF	26.05.2022 18:44:59	759	+9	+1.20%	750	770	759	770	759	136	103 246	4
MMC-22	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MMK-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MTEK ETF	10.03.2022 15:00:21	N/A			2 088	N/A	N/A	N/A	N/A	0	0	0
MTS-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NexTouchB1	26.05.2022 18:50:02	91.88	+1.51	+1.67%	90.37	91.98	87.49	92	90.35	56	50 594	23
NG-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NLMK-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NLMK-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NLMK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Novatek-22	03.12.2014 10:14:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
OKEY-гдр	26.05.2022 18:50:03	22.02	+0.42	+1.94%	21.6	21.51	21.5	22.19	21.85	51 510	1 125 407	843
OPNA ETF	25.02.2022 23:50:03	73.94	+9.28	+14.35%	64.66	67.28	44.84	76.4	73.62	39 366	2 889 460	246
OPNB ETF	26.05.2022 18:45:01	95.46	+0.26	+0.27%	95.2	95.66	95.46	96.14	95.6	1 217	116 341	25
OPNE ETF	25.02.2022 23:50:03	80.98	−6.02	−6.92%	87	74.84	74.84	86.96	79.72	551	43 924	77
OPNR ETF	26.05.2022 18:45:01	66.5	+1.8	+2.78%	64.7	66	65.4	67.1	66	1 311	86 527	37
OPNS ETF	25.02.2022 23:50:03	78.8	+13.8	+21.23%	65	68	62.4	78.98	77.24	15 660	1 203 841	158
OPNU ETF	25.02.2022 23:50:03	66	+6.68	+11.26%	59.32	48.02	40.04	74.96	60.16	2 115	127 225	79
OZON-адр	26.05.2022 18:50:03	959	+21	+2.24%	938	944	940	990	961.5	198 585	190 950 294	10 375
Petropavl	26.05.2022 18:46:13	5.465	+0.335	+6.53%	5.13	5.13	5.12	5.785	5.46	11 230 100	61 334 042	6 373
PGIL-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PGIL-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PHOS-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PHOS-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Polymetal	26.05.2022 18:50:03	567	+17	+3.09%	550	555	551.9	577.6	563.6	373 687	210 606 380	17 187
Raven	10.03.2022 15:00:35	N/A			24	N/A	N/A	N/A	N/A	0	0	0
RCHY ETF	26.05.2022 18:45:01	96.35	+1.45	+1.53%	94.9	95.75	95.6	96.7	95.6	5 533	529 057	15
RCMB ETF	25.02.2022 18:45:03	859.5	−101.5	−10.56%	961	834.5	834	860	903.5	14	11 868	12
RCMM ETF	26.05.2022 18:45:01	108.0617	+0.0367	+0.03%	108.025	108.0638	108.0617	108.0638	108.0625	467	50 465	21
RCMX ETF	26.05.2022 18:45:01	900.8	+13.6	+1.53%	887.2	888.8	884	910.6	894.4	650	581 383	54
RCUS ETF	26.05.2022 18:45:01	78.82	+4.98	+6.74%	73.84	79.02	76.88	79.82	75.88	18 475	1 442 431	142
Rolls-Royc	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RQIE ETF	26.05.2022 18:45:01	667.32	+75.32	+12.72%	592	667.32	667.32	671.87	638.49	61	40 829	7
RQIU ETF	26.05.2022 18:50:06	567.5	+45.5	+8.72%	522	567.5	565	582.5	492	330	189 113	24
RUS-23	14.06.2021 10:39:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-25 EUR	26.05.2022 17:08:40	N/A			82	N/A	N/A	N/A	N/A	0	0	0
RUS-26	26.05.2022 18:42:24	N/A			96.1	N/A	N/A	N/A	N/A	0	0	0
RUS-27	26.05.2022 18:42:40	N/A			94.1001	N/A	N/A	N/A	N/A	0	0	0
RUS-27 EUR	26.05.2022 18:48:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-28	25.02.2022 23:50:02	113.9997	−4.5438	−3.83%	118.5435	118.54	110.1767	128.5397	116.2096	15	1 529 300	14
RUS-29	26.05.2022 10:41:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-30	25.02.2022 18:37:27	N/A			107.5	N/A	N/A	N/A	103.0668	0	0	0
RUS-32 EUR	23.05.2022 12:25:48	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-35	26.05.2022 12:40:15	N/A			55	N/A	N/A	N/A	N/A	0	0	0
RUS-36 EUR	25.05.2022 10:09:48	N/A			74.2913	N/A	N/A	N/A	N/A	0	0	0
RUS-42	14.06.2021 10:41:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUS-43	14.06.2021 10:41:50	N/A			126.9	N/A	N/A	N/A	N/A	0	0	0
RUS-47	25.05.2022 10:04:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
RUSB ETF	25.02.2022 23:50:03	1 611	−89.5	−5.26%	1 700.5	1 705	1 533.5	1 919.5	1 776	751	1 335 941	208
RUSE ETF	25.02.2022 23:50:03	1 699.5	−299.5	−14.98%	1 999	1 999	1 600	2 078.5	1 661.5	5 013	8 319 288	1 105
RZD-23 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RZD-27 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SB-22_2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SB-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SBBE ETF	10.03.2022 15:00:25	N/A			7.975	N/A	N/A	N/A	N/A	0	0	0
SBCB ETF	10.03.2022 15:06:30	N/A			1 055	N/A	N/A	N/A	N/A	0	0	0
SBCS ETF	26.05.2022 18:45:01	10.867	−0.002	−0.02%	10.869	11.299	10.826	11.299	10.867	38 113	414 185	464
SBDS ETF	25.02.2022 23:50:03	9.5	+0.6	+6.74%	8.9	7.016	7.016	10.052	9.648	34 249	330 460	409
SBGB ETF	26.05.2022 18:45:01	11.666	+0.124	+1.07%	11.542	11.5	11.5	11.722	11.647	753 211	8 794 555	983
SBHI ETF	26.05.2022 18:45:01	5.814	+0.1	+1.75%	5.714	5.99	5.734	5.99	5.792	58 714	340 117	627
SBMM ETF	26.05.2022 18:47:18	10.748	+0.018	+0.17%	10.73	10.792	10.742	10.792	10.726	198 619	2 133 843	277
SBMX ETF	26.05.2022 18:50:06	12.204	+0.386	+3.27%	11.818	11.854	11.8	12.42	12.028	2 437 957	29 397 545	2 645
SBOG ETF	25.02.2022 23:50:03	12.3	−2.162	−14.95%	14.462	12	10	12.782	11.741	37 595	441 415	281
SBPS ETF	25.02.2022 23:50:03	10.6	+0.9	+9.28%	9.7	8.422	8.422	11.466	10.42	42 195	439 647	717
SBRB ETF	26.05.2022 18:45:01	11.29	+0.077	+0.69%	11.213	11.213	11.205	11.334	11.268	657 210	7 429 468	682
SBRI ETF	26.05.2022 18:50:06	9.762	+0.224	+2.35%	9.538	9.354	9.354	9.78	9.676	33 032	319 986	310
SBRS ETF	25.02.2022 23:50:03	9.999	+1.099	+12.35%	8.9	8.219	8	10.919	9.64	20 326	195 935	511
SBSP ETF	10.03.2022 15:15:56	N/A			1 720.4	N/A	N/A	N/A	N/A	0	0	0
SBWS ETF	10.03.2022 15:00:23	N/A			9.8	N/A	N/A	N/A	N/A	0	0	0
SCB-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCB-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCB-perp	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCB-UNTD	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCF-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCF-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCFT ETF	25.02.2022 18:45:03	48.135	−1.7	−3.41%	49.835	57.495	47.95	57.495	50.775	1 954	99 211	38
SCIP ETF	25.02.2022 18:45:03	11.15	−0.335	−2.92%	11.485	11.485	10.39	11.93	11.59	23 486	270 034	156
SIB-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SIB-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SIB-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
STL-22	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
STL-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SUEK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SUGB ETF	26.05.2022 18:45:01	1 002	+5.8	+0.58%	996.2	1 002	1 002	1 002	1 002	250	250 500	1
TBEU ETF	25.02.2022 23:50:03	8.42	+0.42	+5.25%	8	8.15	8.038	8.436	8.442	7 828	63 813	83
TBIO ETF	25.02.2022 23:50:03	6.79	+0.089	+1.33%	6.701	6.09	6.09	7	6.937	366 765	2 462 252	1 194
TBRU ETF	26.05.2022 18:45:01	4.542	+0.012	+0.26%	4.53	4.507	4.507	4.615	4.556	10 407 244	47 420 326	5 915
TBUY ETF	25.02.2022 23:50:01	7.456	+0.306	+4.28%	7.15	7.15	7.084	7.536	7.696	13 492	98 901	77
TCBR ETF	25.02.2022 23:50:03	7.406	+0.816	+12.38%	6.59	7.386	6.779	7.509	7.634	115 195	848 087	484
TCS-perp2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TCS-гдр	26.05.2022 18:50:03	2 220.5	+65	+3.02%	2 155.5	2 160	2 160	2 245	2 207.5	262 885	580 265 550	18 980
TECH ETF	25.02.2022 23:50:03	8.576	−0.01	−0.12%	8.586	8.55	8	8.6	8.882	335 552	2 857 605	1 219
TEMS ETF	10.03.2022 15:00:05	N/A			7.382	N/A	N/A	N/A	N/A	0	0	0
TEUR ETF	25.02.2022 23:50:03	9.598	−0.126	−1.30%	9.724	9.548	9.288	9.724	9.94	39 309	375 086	238
TEUS ETF	10.03.2022 15:00:25	N/A			8.266	N/A	N/A	N/A	N/A	0	0	0
TFNX ETF	10.03.2022 15:00:21	N/A			6.061	N/A	N/A	N/A	N/A	0	0	0
TGLD ETF	25.02.2022 23:50:03	6	−0.268	−4.28%	6.268	6.802	5.97	6.802	6.642	629 071	4 017 322	1 415
TGRN ETF	10.03.2022 15:07:02	N/A			6.167	N/A	N/A	N/A	N/A	0	0	0
TIPO ETF	25.02.2022 23:50:03	6.266	+0.224	+3.71%	6.042	6.368	5.102	6.368	6.386	80 675	495 131	2 737
TMK-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TMOS ETF	26.05.2022 18:50:06	4.244	+0.12	+2.91%	4.124	4.122	4.104	4.268	4.2	10 669 866	44 812 120	15 786
TPAS ETF	10.03.2022 15:00:26	N/A			7.194	N/A	N/A	N/A	N/A	0	0	0
TRAI ETF	10.03.2022 15:00:33	N/A			6.65	N/A	N/A	N/A	N/A	0	0	0
TRUR ETF	26.05.2022 18:45:01	5.57	+0.14	+2.58%	5.43	5.45	5.44	5.6	5.52	55 332 692	305 305 113	434 255
TSOX ETF	10.03.2022 15:00:25	N/A			7.723	N/A	N/A	N/A	N/A	0	0	0
TSPV ETF	25.02.2022 23:50:03	7.2	−0.405	−5.33%	7.605	7.24	6.98	7.38	7.495	2 867	20 763	99
TSPX ETF	25.02.2022 23:50:03	9.346	+0.154	+1.68%	9.192	9.194	8.6	9.4	9.44	357 717	3 277 086	2 631
TSST ETF	10.03.2022 15:00:05	N/A			7.382	N/A	N/A	N/A	N/A	0	0	0
TUSD ETF	25.02.2022 23:50:03	9.04	+0.35	+4.03%	8.69	9.086	8.01	9.09	9.26	38 343	341 261	351
UBANK02/24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
UBANK11/22	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
URKA-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VEB FIN-25	22.01.2016 18:40:27	92.4335			N/A	90.8505	90.8329	92.4335	91.381	62	56 656	4
VEB-22	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Veb-23	22.01.2016 18:40:07	90.4755			N/A	90.447	90.447	90.4755	90.4613	4	3 618	2
VEB-23 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VEON	26.05.2022 18:50:04	51.55	−1.2	−2.27%	52.75	53.7	50.4	55.5	52.3	46 560	2 435 193	461
VK-гдр	26.05.2022 18:50:04	351.4	+6.6	+1.91%	344.8	346.8	345	364.4	352.4	425 051	149 771 972	7 398
VTB Eur	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VTBA ETF	25.02.2022 23:50:03	113.5	+24.23	+27.14%	89.27	92.31	85.77	119.36	114.21	2 231 469	248 272 256	9 852
VTBE ETF	25.02.2022 23:50:03	93.7	+17.2	+22.48%	76.5	80	69.49	93.98	92.26	707 798	64 193 220	6 027
VTBH ETF	25.02.2022 23:50:03	83.1	+21.09	+34.01%	62.01	70.6	55.72	85.02	85.51	1 013 347	83 214 572	3 463
VTBI ETF	25.02.2022 23:50:03	99.5	+36.02	+56.74%	63.48	62.7	50.02	99.76	93.82	190 076	17 813 875	1 939
VTBU ETF	25.02.2022 23:50:03	80.06	+6.26	+8.48%	73.8	84.98	71.04	97.34	83.58	115 525	9 719 168	1 955
VTBY ETF	25.02.2022 23:50:03	70	−12.13	−14.77%	82.13	93.79	52.15	93.79	70.97	122 426	8 025 726	1 669
WIMB ETF	26.05.2022 18:45:01	121	+1.08	+0.90%	119.92	119.92	119.68	121	120.7	53 043	6 402 233	2 365
WIMF ETF	26.05.2022 18:45:01	67	+1.3	+1.98%	65.7	65.72	65.72	67.2	66.8	9 357	625 043	203
WIMG ETF	26.05.2022 18:50:06	1.0169	+0.0608	+6.36%	0.9561	0.9703	0.9424	1.0444	1.0012	48 381 348	48 440 762	20 265
WIMM ETF	26.05.2022 18:45:01	1.1513	+0.0014	+0.12%	1.1499	1.1511	1.1511	1.1514	1.1511	464 621 180	534 837 067	103 075
WIMX ETF	26.05.2022 18:50:06	94.5	+2.75	+3.00%	91.75	92.3	91.4	94.75	93.35	266 958	24 926 822	3 625
Yandex clA	26.05.2022 18:50:04	1 670	+62	+3.86%	1 608	1 618	1 608	1 708.6	1 657.4	461 177	764 380 797	26 512
АБЗ-1 1Р01	26.05.2022 18:45:24	89.86	+0.52	+0.58%	89.34	89.36	89.1	90.79	90.06	3 894	3 506 811	147
АБЗ-1 1Р02	26.05.2022 18:50:02	87.6	+0.68	+0.78%	86.92	87	87	87.96	87.42	1 954	1 708 274	90
АбрауДюрсо	26.05.2022 18:50:03	173	−0.5	−0.29%	173.5	173.5	171.5	174.5	173	17 960	3 107 285	421
АвАгроБ1P1	26.05.2022 18:40:04	N/A			70.01	N/A	N/A	N/A	N/A	0	0	0
АвАгроБ1P2	26.05.2022 18:40:04	91.6	0	0%	91.6	91.6	91.6	91.6	97.12	3	2 748	2
Авангрд-ао	26.05.2022 18:50:03	870	−20	−2.25%	890	885	870	890	875	151	132 335	40
АВНГРДБ1P2	26.05.2022 10:01:05	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АВТОБФ БП1	26.05.2022 18:48:50	82	+0.89	+1.10%	81.11	82.01	82	82.01	82.01	2	1 640	2
АВТОБФ БП2	26.05.2022 18:48:32	83.04	−2.53	−2.96%	85.57	83.01	83.01	85.21	83.75	3	2 513	3
АВТОБФ БП3	26.05.2022 18:50:02	89.6	−0.42	−0.47%	90.02	94.06	87.05	94.06	91.55	121	110 773	15
АВТОДОМ1Р1	26.05.2022 18:48:34	76.11	+1.31	+1.75%	74.8	74.36	73.8	80	76.1	1 732	1 318 102	89
Автодор2Р1	26.05.2022 18:40:04	N/A			119	N/A	N/A	N/A	N/A	0	0	0
Автодор2Р5	26.05.2022 18:48:32	96.21	−0.14	−0.15%	96.35	96.96	95.52	97.19	96.53	24	20 851	10
Автодор3Р1	26.05.2022 18:50:02	87.49	+1	+1.16%	86.49	86.96	86.55	87.5	87.45	138	116 454	45
Автодор4Р1	26.05.2022 18:48:34	87.61	+0.11	+0.13%	87.5	89.94	87.61	89.94	89.16	3	2 675	2
Автодор4Р5	26.05.2022 18:48:34	98.61	+0.4	+0.41%	98.21	98.22	98.22	99	98.58	102	100 550	14
АЗБУКАВКП1	26.05.2022 18:48:32	98.29	+0.34	+0.35%	97.95	97.95	97.31	98.4	97.94	1 864	1 825 547	170
Азимут 01	21.02.2022 09:56:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АйДиКоле01	26.05.2022 18:45:10	77.53	+1.93	+2.55%	75.6	76.01	76	77.53	76.94	1 126	866 305	24
АйДиКоле02	26.05.2022 18:48:34	94	−1.2	−1.26%	95.2	95.5	94	95.99	94.4	97	91 568	12
АйДиЭф03	26.05.2022 18:50:04	89.5	+0.84	+0.95%	88.66	86.66	86.6	89.5	88.4	4 096	3 620 686	162
АйДиЭфБ02	26.05.2022 18:50:04	93.5	+0.98	+1.06%	92.52	90.12	90.12	94.27	93.36	102	95 228	40
АИЖ11А1/12	19.05.2022 11:30:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖ11А1/13	26.05.2022 13:21:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖ11А2/12	20.05.2022 17:48:22	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АИЖ11А2/13	26.05.2022 10:01:05	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АИЖК-13 А2	26.05.2022 13:21:35	N/A			129.2	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-2А3	26.05.2022 16:02:45	N/A			125.39	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-3А1	26.05.2022 13:20:38	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-3А2	26.04.2022 13:18:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖК2014А3	26.05.2022 13:21:24	N/A			105	N/A	N/A	N/A	N/A	0	0	0
АйсCтим ао	26.05.2022 18:50:03	0.055	0	0%	0.055	0.056	0.0515	0.057	0.0545	12 623 000	688 356	744
АйТеко1Р01	26.05.2022 10:01:05	N/A			101	N/A	N/A	N/A	N/A	0	0	0
АКБАРС 1Р1	26.05.2022 10:01:05	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АкБрс-Инв	28.09.2021 14:51:28	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АкБрс-Прсп	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
АквилонЛP1	26.05.2022 18:50:02	83.02	−1.88	−2.21%	84.9	90.5	81.03	90.5	84	56	47 040	11
Акрон	26.05.2022 18:50:03	17 426	+386	+2.27%	17 040	17 250	17 042	17 774	17 444	4 270	74 486 072	1 877
Акрон Б1P1	26.05.2022 18:50:00	97	−0.29	−0.30%	97.29	97	97	97	97	2	1 940	1
Акрон Б1P2	26.05.2022 18:50:00	87.89	−3.03	−3.33%	90.92	87.89	87.89	87.89	87.89	14	12 305	1
Акрон Б1P3	26.05.2022 18:50:01	96.51	+0.46	+0.48%	96.05	96.27	96.06	96.54	96.2	2 231	2 146 253	29
АкцииРоста	26.05.2022 18:45:01	263	+19	+7.79%	244	253	252	263	255	117	29 802	11
АЛРОСА ао	26.05.2022 18:50:03	71.83	+1.49	+2.12%	70.34	70.68	70.6	74	72.57	8 771 090	636 370 425	18 226
АЛРОСА Б03	26.05.2022 18:48:33	90	−0.64	−0.71%	90.64	90.59	89	90.72	90.1	28	25 229	8
АЛРОСА Б04	26.05.2022 18:40:04	N/A			94.5	N/A	N/A	N/A	N/A	0	0	0
АЛРОСА Б05	26.05.2022 18:40:04	N/A			93.5	N/A	N/A	N/A	N/A	0	0	0
АЛРОСА Б06	26.05.2022 18:40:04	N/A			93	N/A	N/A	N/A	N/A	0	0	0
АЛРОСА Б07	26.05.2022 18:50:01	88.07	−0.03	−0.03%	88.1	88.1	87.99	88.1	88.06	28	24 656	9
АЛЬФА БО39	26.05.2022 18:50:01	91.5	+0.3	+0.33%	91.2	91.5	91.5	91.5	91.5	3	2 745	1
АЛЬФА БО40	26.05.2022 18:48:50	89.04	−0.96	−1.07%	90	89.95	89.04	91.63	90.86	14	12 721	5
АЛЬФАБ2Р10	26.05.2022 18:45:10	91.59	+0.99	+1.09%	90.6	90.6	90.14	91.95	91.34	44 993	41 098 050	64
АЛЬФАБ2Р11	26.05.2022 18:49:01	92.53	+0.04	+0.04%	92.49	92.48	91.19	92.95	92.24	218	201 084	12
АЛЬФАБ2Р12	26.05.2022 18:50:02	92.1	+0.15	+0.16%	91.95	92	92	92.12	92.05	1 411	1 298 836	43
АЛЬФАБ2Р13	25.05.2022 10:02:16	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФАБ2Р14	26.05.2022 18:48:34	95	+0.31	+0.33%	94.69	94.99	93.26	98.81	94.52	125	118 154	20
АЛЬФАБ2Р15	25.05.2022 10:02:16	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФАБ2Р16	26.05.2022 18:48:34	98.37	+1.17	+1.20%	97.2	97.26	96.26	98.5	97.62	10 920	10 659 620	66
АЛЬФАБ2Р17	26.05.2022 10:01:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА-Б2Р3	26.05.2022 18:48:50	99.6	+0.17	+0.17%	99.43	99.43	99.25	99.62	99.49	2 894	2 879 348	119
АЛЬФА-Б2Р5	26.05.2022 18:48:32	98.66	−0.13	−0.13%	98.79	98.99	98.5	99.51	99.03	9 486	9 394 201	225
АЛЬФА-Б2Р8	26.05.2022 18:48:33	92.14	+0.16	+0.17%	91.98	92	91.9	92.99	92.49	97	89 711	31
АЛЬФА-Б2Р9	26.05.2022 18:50:02	91.49	+0.63	+0.69%	90.86	91.12	90.95	91.98	91.27	740	675 397	68
АльфаБО-13	26.05.2022 18:48:49	N/A			98.5	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-15	26.05.2022 18:50:00	97	+0.5	+0.52%	96.5	97	97	97	97	1	970	1
АльфаБО-17	26.05.2022 18:40:03	N/A			99.95	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-18	26.05.2022 18:50:00	96.07	−0.29	−0.30%	96.36	96.2	95.71	96.75	95.77	2 238	2 143 229	25
АльфаБО-20	26.05.2022 18:48:49	N/A			95.1	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-21	26.05.2022 18:48:50	92.15	+0.26	+0.28%	91.89	91.05	91	92.94	91.08	122	111 117	15
АльфаБО-22	26.05.2022 18:48:50	N/A			89.01	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА-БС01	26.05.2022 18:40:04	70	0	0%	70	70	70	70	70	1	7 000 000	1
АльфаЛБ01	26.05.2022 10:01:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АПРИФП 05	26.05.2022 18:48:33	71.73	+1.2	+1.70%	70.53	70.53	70.53	72	71.2	386	274 827	25
АПРИФП БП2	26.05.2022 18:50:04	99	−0.25	−0.25%	99.25	99.27	98.52	99.46	98.94	978	241 912	76
АПРИФП БП3	26.05.2022 18:48:23	98.12	−0.13	−0.13%	98.25	98.32	97.53	98.34	97.85	1 533	749 988	77
АПРИФП БП4	26.05.2022 18:48:23	87.02	−0.67	−0.76%	87.69	87.61	85.85	87.61	86.61	1 016	879 957	91
Апт36,61P1	26.05.2022 10:01:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Апт36,62P1	26.05.2022 10:01:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Аптеки36и6	26.05.2022 18:50:03	12.532	+0.078	+0.63%	12.454	12.702	12.434	12.702	12.52	243 940	3 054 343	1 508
АРАГОН БП1	26.05.2022 10:01:20	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
АРАГОН БП2	26.05.2022 10:01:20	N/A			101	N/A	N/A	N/A	N/A	0	0	0
АРАГОН об	26.05.2022 10:29:22	N/A			102	N/A	N/A	N/A	N/A	0	0	0
АРЕНЗАПРО1	26.05.2022 18:48:23	96.75	+0.26	+0.27%	96.49	96.49	95.22	97.49	95.61	241	230 413	20
Арсагера	26.05.2022 18:50:03	5.76	+0.01	+0.17%	5.75	5.71	5.55	5.76	5.65	8 700	49 133	37
АрсагераФА	26.05.2022 09:50:06	N/A			15 300	N/A	N/A	N/A	N/A	0	0	0
АС ФИН1Р1	26.05.2022 15:27:41	100	0	0%	100	100	100	100	100	1 500	1 500 000	1
АСКО ао	02.12.2021 18:50:05	3.58	−0.32	−8.21%	3.9	3.98	3.32	3.98	3.64	3 665 500	13 317 630	2 020
АСПЭКДом01	26.05.2022 18:50:03	86	−0.84	−0.97%	86.84	86.51	84.84	87	86.32	1 665	1 437 147	85
АстрЭнСб	26.05.2022 18:48:06	0.748	−0.047	−5.91%	0.795	0.81	0.738	0.81	0.7505	1 010 000	757 817	192
АТОМ БП01	26.05.2022 18:48:33	94.3	+0.51	+0.54%	93.79	96.41	92.97	96.41	94.19	38	35 793	11
Атомстр 01	26.05.2022 18:48:32	86.98	+0.99	+1.15%	85.99	87.87	86.01	87.88	87	698	607 230	27
Атомэнпр01	26.05.2022 18:50:02	88.67	+0.57	+0.65%	88.1	91.94	88.55	91.94	90.97	24	21 832	10
АшинМЗ БО1	26.05.2022 18:50:00	86.48	+1.48	+1.74%	85	85.48	85.48	87.14	86.06	137	117 900	23
АшинскийМЗ	26.05.2022 18:50:03	20.695	−0.155	−0.74%	20.85	20.78	20.4	21.17	20.76	651 400	13 524 634	812
Аэрофл БО1	26.05.2022 18:48:33	87.42	+1.02	+1.18%	86.4	86.53	85.69	87.7	86.29	9 860	8 508 096	307
Аэрофлот	26.05.2022 18:50:03	29.4	+0.9	+3.16%	28.5	28.84	28.56	29.48	29	8 588 820	249 126 436	14 298
Аэрфью1Р01	26.05.2022 18:50:04	79.99	+0.49	+0.62%	79.5	78.51	78.5	81.45	78.92	141	111 283	20
Аэрфью2Р01	26.05.2022 18:48:23	79.91	+2.21	+2.84%	77.7	77.76	76.45	79.91	77.44	318	246 254	42
БАЙКАЛ ПИФ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БалтЛизБП2	26.05.2022 18:50:01	99.33	−0.09	−0.09%	99.42	99.95	98.48	99.95	99.19	4 592	683 222	238
БалтЛизБП3	26.05.2022 18:50:02	90.78	+2.03	+2.29%	88.75	89.77	89.62	90.9	90.06	1 575	1 418 514	29
БалтЛизБП4	26.05.2022 18:48:33	89.53	+2	+2.28%	87.53	88.38	87.55	89.98	88.94	537	477 589	68
БанкГПБ1Р1	24.05.2022 10:01:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БанкГПБ1Р2	24.05.2022 10:01:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашИнСв ао	26.05.2022 13:40:31	N/A			8.67	N/A	N/A	N/A	N/A	0	0	0
БашИнСв ап	26.05.2022 18:48:31	6.79	−0.04	−0.59%	6.83	6.79	6.67	6.98	6.74	64 300	433 692	198
Башкорт20	26.05.2022 18:48:33	N/A			88.78	N/A	N/A	N/A	N/A	0	0	0
Башкорт21	26.05.2022 18:50:02	94	+2	+2.17%	92	94	94	94	94	6	5 640	1
Башнефт ао	26.05.2022 18:49:57	1 008	+33	+3.38%	975	978	938	1 020	991	8 503	8 427 612	1 046
Башнефт ап	26.05.2022 18:50:03	709.5	−10	−1.39%	719.5	716	686.5	725.5	703.5	164 028	115 414 810	4 510
Башнефть06	26.05.2022 18:48:49	97.5	+0.7	+0.72%	96.8	98.89	96.76	98.89	97.25	605	588 368	20
Башнефть07	26.05.2022 18:50:00	99.18	+0.53	+0.54%	98.65	98.27	98.27	99.22	98.87	66	65 252	5
Башнефть08	26.05.2022 18:50:00	97.18	+0.13	+0.13%	97.05	97.17	96.17	97.48	96.83	45	43 571	13
Башнефть09	26.05.2022 18:48:49	98.74	−0.26	−0.26%	99	98.74	98.74	98.74	98.74	1	987	1
БашнфБ1P1R	26.05.2022 10:33:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфБ1P2R	26.05.2022 14:21:22	N/A			109.8	N/A	N/A	N/A	N/A	0	0	0
БашнфБ1P3R	26.05.2022 12:23:38	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО10	20.05.2022 16:05:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО2	25.05.2022 16:19:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО3	26.05.2022 10:01:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО4	25.05.2022 14:05:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО5	25.05.2022 14:05:03	N/A			102.19	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО7	26.05.2022 13:20:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО8	26.05.2022 18:48:50	100.01	+0.46	+0.46%	99.55	99.95	99.92	100.01	99.98	180	179 963	16
БашнфтБО9	26.05.2022 12:31:32	N/A			106.8	N/A	N/A	N/A	N/A	0	0	0
БДеньги-02	26.05.2022 18:48:23	84	+1.62	+1.97%	82.38	82.1	82.09	84	83.66	1 844	1 542 608	34
БДеньги-03	26.05.2022 18:50:04	100	−0.05	−0.05%	100.05	100.01	99.95	100.19	100.07	438	438 291	53
БДеньги1Р1	26.05.2022 18:50:04	99.1	+0.18	+0.18%	98.92	98.98	98.29	99.78	99.34	1 665	785 620	132
Беларусь03	26.05.2022 18:50:01	98.29	+0.01	+0.01%	98.28	98.39	97.92	98.39	98.24	7 730	7 593 961	441
Беларусь04	26.05.2022 18:50:01	98.3	0	0%	98.3	98.3	97.86	98.53	98.32	5 009	4 924 909	259
Беларусь07	26.05.2022 18:50:01	87	+1.45	+1.69%	85.55	85.56	85.16	87	86.19	8 122	7 000 094	470
БелгОб2017	26.05.2022 18:50:00	95.47	−1.61	−1.66%	97.08	95.52	95.47	95.52	95.5	2	1 432	2
БелОб34012	26.05.2022 18:50:01	97.02	+0.62	+0.64%	96.4	94.61	94.61	99.41	98.62	94	92 707	11
БелОб34013	26.05.2022 18:48:32	N/A			99.48	N/A	N/A	N/A	N/A	0	0	0
БелОб34014	26.05.2022 18:50:01	89.43	−3.56	−3.83%	92.99	89.43	89.43	89.43	89.43	1	894	1
БелОб34015	26.05.2022 18:40:04	N/A			90	N/A	N/A	N/A	N/A	0	0	0
БелОб34016	26.05.2022 18:50:02	89.73	−0.27	−0.30%	90	88.96	88.96	95.97	95.49	54	34 034	5
Белон ао	26.05.2022 18:48:31	10.305	+0.1	+0.98%	10.205	10.31	10.175	10.6	10.37	80 400	833 662	136
Белуга ао	26.05.2022 18:50:03	2 357	−1	−0.04%	2 358	2 360	2 355	2 388	2 370	6 027	14 282 393	1 194
БелугаБП1	26.05.2022 18:50:00	99.98	+0.03	+0.03%	99.95	99.72	99.63	99.98	99.89	276	137 850	26
БелугаБП2	26.05.2022 18:50:01	96.64	+0.64	+0.67%	96	95.95	95.9	96.67	96.15	2 851	2 741 283	117
БелугаБП3	26.05.2022 18:50:01	94.51	+0.51	+0.54%	94	94.99	92.93	97	94.72	196	185 648	40
БелугаБП4	26.05.2022 18:48:33	87.78	−0.17	−0.19%	87.95	87.75	86.97	89.5	88.96	6 251	5 561 029	116
БизНед 1Р1	26.05.2022 18:50:02	85.74	+1.74	+2.07%	84	85.75	84.5	85.99	85.71	1 571	1 346 480	42
БизНед 1Р2	26.05.2022 10:01:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БинФарм1P1	26.05.2022 18:50:02	95.1	+0.09	+0.09%	95.01	95.97	95	96.15	95.55	405	386 960	52
БифТек1P1	26.05.2022 18:50:02	95.5	+2.6	+2.80%	92.9	92.3	92.1	98.41	96.18	923	887 701	85
БКЕ БО 1P3	26.05.2022 18:48:32	95.8	−0.19	−0.20%	95.99	95.89	95.54	95.89	95.7	241	230 626	39
БКС Основа	26.05.2022 18:45:01	257.8	−0.8	−0.31%	258.6	258.6	256	270	258.4	26 112	6 747 941	107
БКС РосАкц	26.05.2022 18:45:01	323	+2	+0.62%	321	312	312	329	323.5	26 468	8 558 626	316
БКСXXIIвек	26.05.2022 18:45:01	297.6	+12.8	+4.49%	284.8	286.4	284.6	298.2	287.6	4 185	1 203 655	47
БКСБ1Р-01	26.05.2022 18:50:02	70.01	+0.37	+0.53%	69.64	69.7	69.65	74.98	70.13	22	15 429	9
БКСБ1Р-02	26.05.2022 10:01:31	N/A			90.79	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-03	26.05.2022 10:01:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-05	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКСДрагМет	25.02.2022 18:45:03	266	−24	−8.28%	290	282.5	250.5	282.5	268.5	23 480	6 299 691	131
БКСИмперия	26.05.2022 18:45:01	328	+12.2	+3.86%	315.8	319.4	307.8	329	318.8	11 696	3 727 964	398
БКСПерспек	26.05.2022 18:45:01	364.4	+14.4	+4.11%	350	316	316	372.6	359	6 593	2 367 097	103
Боржоми1Р1	26.05.2022 18:49:00	78.44	+1.44	+1.87%	77	77.21	76.95	79.97	78.98	9 909	7 826 110	551
БрайтФ БП1	26.05.2022 18:48:32	N/A			102	N/A	N/A	N/A	N/A	0	0	0
Брус 1P01	26.05.2022 18:48:33	95.86	−0.38	−0.39%	96.24	96.29	95.64	96.5	96.22	3 720	3 579 536	260
Брус 1P02	26.05.2022 18:45:10	86.54	+2.04	+2.41%	84.5	84.65	84.55	86.99	85.3	14 381	12 267 102	372
Брус 2P01	26.05.2022 18:48:34	89.86	+1.96	+2.23%	87.9	88.03	88.03	90	89.46	634	567 157	74
БСК 1P1	26.05.2022 18:48:50	97.83	+0.85	+0.88%	96.98	96.98	96.88	98.18	97.13	1 327	966 650	68
БСК 1Р-02	26.05.2022 18:50:02	85	+0.94	+1.12%	84.06	84.1	84.06	86	84.53	14 585	12 328 875	143
БСП ао	26.05.2022 18:50:03	63.29	+0.62	+0.99%	62.67	62.67	62.01	63.8	62.98	132 110	8 319 970	1 252
БСП ап	26.05.2022 18:50:03	13.85	+0.2	+1.47%	13.65	13.6	13.35	14.1	13.8	21 800	301 215	82
БурЗолото	26.05.2022 18:50:03	922	+1	+0.11%	921	913	913	924	918	133	122 041	38
БЭЛТИ БОП2	26.05.2022 18:50:04	90.89	+0.39	+0.43%	90.5	90.89	89.04	90.89	90.26	38	26 375	9
БЭЛТИ БОП3	26.05.2022 18:50:04	88.5	+2.5	+2.91%	86	88.99	86.82	89	88.17	38	33 503	9
БЭЛТИ БОП4	26.05.2022 18:48:23	83.44	+0.55	+0.66%	82.89	84.02	82.8	84.02	83.05	69	57 304	12
Варьеган	26.05.2022 18:48:26	1 396	0	0%	1 396	1 365	1 365	1 414	1 393	373	519 409	93
Варьеган-п	26.05.2022 18:48:13	661	−11	−1.64%	672	670	650	671	658	1 033	679 239	74
ВБРР 1P-03	26.05.2022 10:01:31	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВБРР 1P-04	26.05.2022 18:40:04	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ВБРР 1P-05	26.05.2022 18:50:02	98	+0.52	+0.53%	97.48	97	97	98	97.13	8	7 770	2
ВертолетБ1	26.05.2022 13:49:44	N/A			109.8	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ2	26.05.2022 18:48:49	100.3	+0.01	+0.01%	100.29	99.99	99.99	100.3	100.24	10	10 024	3
ВертолетБ3	26.05.2022 15:27:34	N/A			107	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ4	20.05.2022 16:49:35	N/A			105	N/A	N/A	N/A	N/A	0	0	0
ВИМИнМсБир	26.05.2022 18:45:01	6 135	+170	+2.85%	5 965	5 930	5 910	6 135	6 020	89	535 815	31
ВИМФондАкц	26.05.2022 18:45:01	34.5	+1.05	+3.14%	33.45	33.4	33.4	34.5	33.65	25 660	863 812	37
ВИМФондКаз	26.05.2022 18:45:01	69.4	+2.2	+3.27%	67.2	67.25	67.25	69.5	68.6	37 660	2 583 293	101
ВИМФондСб	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ВИС Ф БП01	26.05.2022 18:48:33	81.54	+0.54	+0.67%	81	78.47	77.95	82.17	79.85	986	787 315	79
ВИС Ф БП02	26.05.2022 18:50:02	79.18	+0.77	+0.98%	78.41	79.93	78	80.26	78.99	1 113	879 140	107
ВитаЛ 1Р01	26.05.2022 18:50:02	86.1	+0.77	+0.90%	85.33	87	85.99	87.01	86.37	1 117	964 759	97
ВитаЛ 1Р02	26.05.2022 18:50:02	78	0	0%	78	79.7	76.5	84.42	78.64	1 977	1 554 659	54
ВитаЛ 1Р03	26.05.2022 18:50:02	85.01	+2.34	+2.83%	82.67	84.98	84.98	86	85.48	54	46 157	23
ВитаЛайнБ1	26.05.2022 18:50:01	95	0	0%	95	95.75	94.71	96.15	95.37	649	618 974	63
ВлгОб35007	26.05.2022 18:48:50	96.42	+1.08	+1.13%	95.34	95.34	95.34	96.52	95.51	31	23 686	14
ВолгСпорт2	11.01.2022 17:42:12	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВолгЭнСб	26.05.2022 18:50:04	3.67	+0.145	+4.11%	3.525	3.56	3.56	3.67	3.64	16 000	58 215	15
ВолгЭнСб-п	26.05.2022 18:48:11	1.815	+0.02	+1.11%	1.795	1.77	1.765	1.815	1.795	5 000	8 975	5
ВСИА2012 Б	26.05.2022 10:01:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВсИнстрБО2	26.05.2022 18:48:32	97.44	−0.22	−0.23%	97.66	97	96.95	98.99	97.02	6 672	6 473 079	68
ВсИнстрБО3	26.05.2022 18:50:02	87	−0.32	−0.37%	87.32	87.98	86.6	88	87.34	1 422	1 242 041	131
ВсИнстрБО4	26.05.2022 18:50:02	93.75	+0.25	+0.27%	93.5	93.75	93.75	93.75	93.75	10	9 375	1
ВСК 1P-01R	26.05.2022 18:50:02	82.99	0	0%	82.99	83.78	82.99	83.78	83	468	388 456	7
ВСК 1P-02R	26.05.2022 18:50:02	90.48	−0.22	−0.24%	90.7	90	89.5	91.1	89.98	957	861 123	21
ВСМПО-АВСМ	26.05.2022 18:48:27	57 200	+60	+0.11%	57 140	57 340	57 060	58 000	57 440	474	27 225 920	256
ВТБ ао	26.05.2022 18:50:04	0.0188	−0.00001	−0.05%	0.01881	0.01887	0.018635	0.01908	0.01883	32 812 530 000	617 862 363	31 285
ВТБ Б1-100	26.05.2022 18:48:33	N/A			97.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-101	26.05.2022 17:51:43	N/A			76.58	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-102	26.05.2022 17:57:19	N/A			79.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-103	26.05.2022 18:48:33	N/A			95.17	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-104	26.05.2022 16:36:52	N/A			55.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-105	26.05.2022 18:40:04	N/A			98.49	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-106	26.05.2022 12:38:59	N/A			98.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-107	26.05.2022 18:40:04	77	0	0%	77	77	77	77	77	1	770	1
ВТБ Б1-108	26.05.2022 16:52:57	N/A			65.51	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-109	26.05.2022 18:50:02	93.03	+0.22	+0.24%	92.81	93.03	93.03	93.03	93.03	9	8 373	2
ВТБ Б1-110	26.05.2022 18:48:49	N/A			95.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-111	26.05.2022 18:50:00	93.1	−1.9	−2.00%	95	93.4	93.1	93.4	93.18	18	16 773	3
ВТБ Б1-112	26.05.2022 18:48:49	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-113	26.05.2022 18:48:50	N/A			91.32	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-115	26.05.2022 18:50:00	91.02	−0.6	−0.65%	91.62	91.02	91.02	91.02	91.02	7	6 371	1
ВТБ Б1-117	26.05.2022 18:50:00	90.62	−2.38	−2.56%	93	90.62	90.62	90.62	90.62	32	28 998	1
ВТБ Б1-119	26.05.2022 18:50:00	89.9	+0.1	+0.11%	89.8	89.9	89.9	89.9	89.9	10	8 990	1
ВТБ Б1-120	26.05.2022 18:40:04	N/A			54.3	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-121	26.05.2022 11:09:50	N/A			53.65	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-122	26.05.2022 18:48:50	N/A			57.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-123	26.05.2022 18:40:04	78	+2	+2.63%	76	78	78	78	78	2 001	1 560 780	1
ВТБ Б1-124	26.05.2022 18:48:49	N/A			93	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-126	26.05.2022 18:50:00	126	+37.94	+43.08%	88.06	126	126	126	126	4	5 040	1
ВТБ Б1-127	26.05.2022 18:48:50	N/A			65.54	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-129	26.05.2022 11:12:32	N/A			57	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-130	26.05.2022 18:50:03	100.05	+0.06	+0.06%	99.99	101.99	100.03	101.99	100.38	296	297 118	24
ВТБ Б1-133	26.05.2022 18:48:33	92	+2.6	+2.91%	89.4	89.5	87.62	92	89.7	1 568	1 406 536	7
ВТБ Б1-136	26.05.2022 18:50:02	92	−7.99	−7.99%	99.99	90	90	92	90.76	646	586 330	6
ВТБ Б1-137	26.05.2022 18:48:32	N/A			48.72	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-138	26.05.2022 11:40:48	N/A			55.05	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-141	26.05.2022 10:49:26	N/A			74.56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-142	26.05.2022 16:36:52	N/A			58.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-143	26.05.2022 18:13:54	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-148	26.05.2022 18:14:19	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-149	26.05.2022 18:40:05	N/A			88.4	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-152	26.05.2022 14:35:44	N/A			92	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-153	26.05.2022 18:48:33	N/A			54.05	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-154	26.05.2022 18:40:05	N/A			57.25	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-157	26.05.2022 18:40:05	N/A			87.11	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-158	26.05.2022 18:40:05	N/A			65.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-159	26.05.2022 18:15:45	N/A			73.04	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-162	26.05.2022 18:48:32	N/A			88.88	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-165	26.05.2022 18:03:44	N/A			91.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-166	26.05.2022 16:20:27	N/A			65.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-167	26.05.2022 18:48:32	N/A			55.81	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-168	26.05.2022 18:48:33	75	+2.5	+3.45%	72.5	75	75	75	75	115	86 250	1
ВТБ Б1-169	26.05.2022 18:03:15	N/A			71.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-170	26.05.2022 18:40:05	N/A			86.27	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-171	26.05.2022 18:16:05	N/A			67	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-172	26.05.2022 18:48:32	N/A			64.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-173	26.05.2022 18:40:05	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-174	26.05.2022 11:07:06	N/A			88.47	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-175	26.05.2022 12:35:51	N/A			93.32	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-177	26.05.2022 18:48:32	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-178	26.05.2022 17:26:04	N/A			78.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-179	26.05.2022 18:48:50	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-180	26.05.2022 16:27:02	N/A			70.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-181	26.05.2022 18:40:04	74	0	0%	74	74	74	74	74	224	165 760	2
ВТБ Б1-182	26.05.2022 18:40:04	N/A			67	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-183	26.05.2022 10:28:46	N/A			87.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-184	26.05.2022 18:50:00	55	0	0%	55	55	55	55	55	1 098	603 900	1
ВТБ Б1-185	26.05.2022 18:40:04	N/A			52.38	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-186	26.05.2022 11:07:13	N/A			80.55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-187	25.05.2022 11:07:11	N/A			79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-188	26.05.2022 10:39:00	N/A			98.94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-189	26.05.2022 18:48:50	N/A			58.69	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-190	26.05.2022 16:26:31	N/A			123.74	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-191	26.05.2022 10:55:25	N/A			69.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-192	26.05.2022 10:01:32	N/A			69.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-193	26.05.2022 12:33:48	N/A			95.14	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-194	26.05.2022 18:40:04	N/A			93.4	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-195	26.05.2022 18:48:49	N/A			98.79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-196	26.05.2022 18:48:49	N/A			97.47	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-197	26.05.2022 18:40:04	N/A			85.27	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-198	26.05.2022 12:36:07	N/A			77.16	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-199	26.05.2022 18:50:01	97.99	+5.09	+5.48%	92.9	97.99	97.99	97.99	97.99	2	1 960	2
ВТБ Б1-200	26.05.2022 11:21:42	N/A			69.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-201	26.05.2022 16:19:48	N/A			83.72	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-202	26.05.2022 18:40:04	N/A			57	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-206	26.05.2022 18:39:57	N/A			62.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-208	26.05.2022 18:39:57	N/A			73.44	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-210	26.05.2022 18:48:33	98.59	+0.12	+0.12%	98.47	98.4	98.4	98.59	98.56	158	155 725	5
ВТБ Б1-211	25.05.2022 10:43:50	N/A			91.35	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-212	26.05.2022 18:39:57	N/A			86.06	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-213	26.05.2022 18:21:44	N/A			79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-214	26.05.2022 18:39:57	N/A			86.09	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-215	24.05.2022 10:58:12	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-216	26.05.2022 18:50:02	50.01	+0.01	+0.02%	50	50	50	50.01	50	89	44 504	2
ВТБ Б1-217	26.05.2022 12:04:24	N/A			48	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-218	26.05.2022 18:39:57	N/A			65.52	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-219	26.05.2022 18:39:57	N/A			84.39	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-220	26.05.2022 18:39:57	N/A			60.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-221	26.05.2022 10:55:25	N/A			67.2	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-222	26.05.2022 18:48:32	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-223	26.05.2022 12:36:01	N/A			89.71	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-224	26.05.2022 18:39:57	N/A			65.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-225	26.05.2022 18:40:05	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-226	25.05.2022 18:40:05	N/A			99.4	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-228	26.05.2022 18:50:02	99.59	+0.03	+0.03%	99.56	99.55	99.48	99.76	99.56	7 646	7 612 523	74
ВТБ Б1-229	26.05.2022 18:50:02	98.95	−0.15	−0.15%	99.1	99.45	98.67	99.45	98.98	64 382	63 727 005	87
ВТБ Б1-230	26.05.2022 18:48:35	98.32	+0.24	+0.24%	98.08	98.08	97.92	98.49	98.28	7 801	7 666 836	56
ВТБ Б1-231	26.05.2022 18:48:33	93.48	+0.43	+0.46%	93.05	95.12	93.37	95.14	94.4	104	98 180	16
ВТБ Б1-236	26.05.2022 18:40:05	N/A			93.75	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-237	26.05.2022 13:23:34	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-238	26.05.2022 18:48:32	N/A			59.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-239	26.05.2022 11:29:09	N/A			57.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-240	26.05.2022 18:40:05	N/A			65	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-245	26.05.2022 11:30:09	N/A			50	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-246	26.05.2022 16:03:44	N/A			75.61	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-247	17.05.2022 11:24:51	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-248	25.02.2022 10:00:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-249	25.05.2022 14:51:44	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-251	26.05.2022 18:50:02	98.36	+0.53	+0.54%	97.83	98.49	97.81	98.5	98.08	6 837	6 705 739	69
ВТБ Б1-252	26.05.2022 18:48:34	98.4	+0.17	+0.17%	98.23	98.1	97.95	98.68	98.11	21 581	21 174 094	44
ВТБ Б1-253	26.05.2022 18:50:03	97.95	+0.3	+0.31%	97.65	98.56	97	98.57	97.93	5 039	4 934 659	122
ВТБ Б1-259	26.05.2022 11:31:08	N/A			71.94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-260	26.05.2022 15:20:30	N/A			67	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-261	26.05.2022 11:34:02	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-262	26.05.2022 18:40:05	N/A			93.55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-263	26.05.2022 13:57:19	N/A			59.69	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-264	26.05.2022 18:48:34	N/A			62.6	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-265	26.05.2022 16:32:01	N/A			82.56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-266	26.05.2022 18:40:05	N/A			62.85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-267	26.05.2022 11:41:49	N/A			59.39	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-268	26.05.2022 11:40:43	N/A			77.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-275	26.05.2022 18:48:32	N/A			77.95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-276	26.05.2022 18:50:02	55.8	−30.52	−35.36%	86.32	55.8	55.8	55.8	55.8	9	5 022	1
ВТБ Б1-278	26.05.2022 18:50:02	70.5	+5.51	+8.48%	64.99	70.5	70.5	70.5	70.5	1	705	1
ВТБ Б1-279	26.05.2022 18:50:02	68.1	+2.99	+4.59%	65.11	65.5	65.5	68.1	65.67	30	19 702	3
ВТБ Б1-280	19.05.2022 11:36:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-281	26.05.2022 18:40:05	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-282	26.05.2022 09:50:06	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-283	17.05.2022 16:39:28	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-284	26.05.2022 18:50:02	74.99	+9.99	+15.37%	65	74.99	74.99	74.99	74.99	3	2 250	1
ВТБ Б1-286	26.05.2022 18:48:34	103	−0.28	−0.27%	103.28	103.13	102	103.45	103.02	244	251 370	13
ВТБ Б1-287	26.05.2022 18:39:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-288	13.05.2022 14:15:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-30	26.05.2022 18:48:32	N/A			99.1	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-47	26.05.2022 18:40:04	N/A			91.3	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-51	26.05.2022 18:50:01	89	0	0%	89	89	89	89	89	45	40 050	1
ВТБ Б-1-55	26.05.2022 18:40:04	N/A			80.15	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-56	26.05.2022 18:40:04	N/A			82.82	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-58	26.05.2022 18:40:04	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-59	26.05.2022 18:48:33	N/A			82.11	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-60	26.05.2022 18:48:33	N/A			81.06	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-61	26.05.2022 18:50:01	99.99	−11.79	−10.55%	111.78	81.5	80.15	99.99	84.13	17	14 302	4
ВТБ Б-1-65	24.05.2022 16:24:10	N/A			88.76	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-66	26.05.2022 18:40:04	65	+4.49	+7.42%	60.51	65	65	65	65	99	64 350	2
ВТБ Б-1-67	26.05.2022 18:48:33	N/A			82	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-68	26.05.2022 18:37:01	N/A			66	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-69	26.05.2022 18:40:04	N/A			50.82	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-71	26.05.2022 17:09:06	N/A			52.56	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-72	26.05.2022 18:50:01	99.52	−0.46	−0.46%	99.98	99.52	99.52	99.52	99.52	99	98 525	2
ВТБ Б-1-73	26.05.2022 18:50:01	89	+10.5	+13.38%	78.5	88.99	88.99	89	88.99	66	58 736	3
ВТБ Б-1-74	26.05.2022 18:48:33	104.9	+0.25	+0.24%	104.65	106.95	104.9	106.95	106.27	150	159 400	2
ВТБ Б-1-75	26.05.2022 16:26:33	N/A			83	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-76	26.05.2022 18:40:04	N/A			99.17	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-77	26.05.2022 18:40:04	N/A			73	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-78	26.05.2022 11:33:20	N/A			101.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-79	24.05.2022 15:50:57	N/A			107.21	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-80	26.05.2022 18:50:01	100.07	−0.43	−0.43%	100.5	100.07	100.07	100.07	100.07	300	300 210	2
ВТБ Б-1-81	26.05.2022 10:55:31	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-82	26.05.2022 18:40:04	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-83	26.05.2022 18:39:57	N/A			62.71	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-84	26.05.2022 18:48:33	N/A			98.97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-86	26.05.2022 18:48:33	N/A			80.61	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-87	26.05.2022 18:45:22	N/A			97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-88	26.05.2022 18:48:33	98.5	+0.95	+0.97%	97.55	97.53	97.53	98.5	97.59	639	623 605	3
ВТБ Б-1-89	26.05.2022 16:26:46	N/A			93.42	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-90	26.05.2022 14:24:10	N/A			80	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-91	26.05.2022 18:40:04	N/A			97.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-92	26.05.2022 18:48:33	N/A			75.96	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-93	26.05.2022 14:24:21	N/A			81	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-94	26.05.2022 11:15:24	N/A			95.64	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-95	26.05.2022 18:48:33	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ВТБ БО-30	26.05.2022 18:50:00	96.7	+1.99	+2.10%	94.71	92.27	92.27	96.7	96.35	1 515	1 459 706	45
ВТБ БО-43	26.05.2022 18:50:00	99.34	−0.05	−0.05%	99.39	99.2	98.8	100	99.57	52	51 777	16
ВТБ Т2-3	26.05.2022 12:25:21	N/A			62	N/A	N/A	N/A	N/A	0	0	0
ВТБРКС01	26.05.2022 18:50:02	87.45	+1.84	+2.15%	85.61	86.04	85.74	87.98	87.15	40 284	35 107 453	628
ВТБСУБ1-10	26.04.2022 10:59:26	N/A			96.9614	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-11	26.05.2022 18:40:05	N/A			69	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-12	26.05.2022 18:40:05	85.1	+3.1	+3.78%	82	85.1	85.1	85.1	85.1	1	8 510 000	1
ВТБСУБ1-13	26.05.2022 18:40:06	N/A			83	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-8	26.05.2022 18:40:05	60	+8	+15.38%	52	60	60	60	60	1	5 066 964	1
ВТБСУБ1-9	26.05.2022 16:45:29	N/A			55.339	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-1	26.05.2022 18:48:32	N/A			54.49	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-2	26.05.2022 18:06:58	N/A			45	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-3	26.05.2022 16:24:07	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-4	26.05.2022 16:23:55	N/A			101.1	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-5	26.05.2022 18:40:05	72	+7	+10.77%	65	70	70	72	71	2	14 200 000	2
ВТБСУБТ1-6	26.05.2022 12:05:31	N/A			93.5	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ2-1	26.05.2022 18:40:05	72.99	+7.99	+12.29%	65	72.99	72.99	72.99	72.99	2	14 598 000	2
ВТБСУБТ2-2	26.05.2022 17:50:38	N/A			80	N/A	N/A	N/A	N/A	0	0	0
ВХЗ-ао	26.05.2022 18:49:41	69.35	+0.6	+0.87%	68.75	68.45	67.95	71.15	70.55	5 640	397 869	78
ВЦЗ 1P1R	26.05.2022 18:50:01	99.68	+0.18	+0.18%	99.5	99.5	99.5	99.89	99.5	376	374 134	11
ВыбСудЗ ао	26.05.2022 18:48:30	4 195	+5	+0.12%	4 190	4 150	4 120	4 195	4 160	15	62 365	11
ВыбСудЗ ап	26.05.2022 18:50:04	4 420	−40	−0.90%	4 460	4 460	4 420	4 460	4 420	14	61 920	4
ВымпелКБО2	25.05.2022 10:02:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВымпелКБО3	26.05.2022 13:28:25	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-13	26.05.2022 11:47:13	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-14	25.05.2022 10:02:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-17	26.05.2022 18:50:01	97.35	−0.49	−0.50%	97.84	97.93	96.6	97.93	96.79	256	247 772	32
ВЭБ 1P-19	26.05.2022 18:48:33	84	+1.73	+2.10%	82.27	83.08	83.08	84.26	83.67	502	420 016	31
ВЭБ 1P-21	26.05.2022 18:50:02	93.65	−0.8	−0.85%	94.45	94.31	92.13	94.33	92.82	367	340 659	38
ВЭБ ПБО1Р1	24.05.2022 13:12:33	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВЭБ ПБО1Р8	26.05.2022 13:00:59	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ВЭБ.РФ 18	26.05.2022 18:48:49	92.67	−2.17	−2.29%	94.84	92.67	92.67	92.67	92.67	91	84 330	3
ВЭБ.РФ 19	26.05.2022 18:50:00	94.83	+2.37	+2.56%	92.46	94.83	94.83	94.83	94.83	4	3 793	1
ВЭБ.РФ 21	26.05.2022 18:48:49	98.97	+0.97	+0.99%	98	98.97	98.97	98.97	98.97	1	990	1
ВЭБ1P-18	26.05.2022 18:48:32	87.91	+0.91	+1.05%	87	88.57	86	92.18	86.66	542	469 674	46
ВЭБ1P-20	25.05.2022 10:02:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-22	26.05.2022 18:48:33	92.32	+0.32	+0.35%	92	96	92.3	96	92.82	116 171	107 827 250	23
ВЭБ1P-23В	26.05.2022 18:40:05	99	+7	+7.61%	92	94.52	94.5	99	95.58	49	2 636 854	6
ВЭБ1P-24	25.05.2022 12:31:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-25	25.05.2022 12:31:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-26	26.05.2022 18:48:33	90.42	+0.03	+0.03%	90.39	90.41	90.41	90.42	90.41	52	47 013	4
ВЭБ1P-28	25.05.2022 12:25:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-29	26.05.2022 18:48:42	93.99	+1.53	+1.65%	92.46	93.99	93.99	93.99	93.99	2	1 880	2
ВЭБ1P-30В	26.05.2022 16:10:02	N/A			93	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К104	26.05.2022 12:32:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К105	26.05.2022 18:50:02	98.1	+0.1	+0.10%	98	98.1	98.08	98.1	98.1	102	100 062	7
ВЭБ1P-К106	26.05.2022 18:50:02	98	+0.35	+0.36%	97.65	99.5	98	99.5	98.89	38	37 579	6
ВЭБ1P-К116	26.05.2022 18:48:33	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К399	26.05.2022 18:48:32	N/A			98.93	N/A	N/A	N/A	N/A	0	0	0
ВЭБP-31	26.05.2022 18:48:32	N/A			99.75	N/A	N/A	N/A	99.99	0	0	0
ВЭБUSD1P-1	19.05.2022 15:17:32	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ВЭББНКР 01	26.05.2022 18:50:04	80.07	+0.93	+1.18%	79.14	79.2	78.6	80.07	79.39	3 097	2 458 863	63
ВЭБлиз2Р-1	26.05.2022 09:52:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ01	24.05.2022 12:19:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ04	26.05.2022 18:24:49	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ05	26.05.2022 18:48:49	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ06	26.05.2022 18:48:49	N/A			95.99	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ07	26.05.2022 18:48:49	N/A			98.94	N/A	N/A	N/A	N/A	0	0	0
ВЭБлизБ09	24.05.2022 12:19:47	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБПБО1Р11	26.05.2022 12:31:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГАЗ ао	26.05.2022 18:50:03	348	−1	−0.29%	349	355	348	355	352	220	77 450	12
ГАЗ ап	26.05.2022 18:50:03	248	−4.5	−1.78%	252.5	247	247	256	250.5	940	235 690	37
ГАЗКОН-ао	18.02.2022 13:52:35	N/A			295	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P2R	25.05.2022 15:46:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P3R	26.05.2022 18:50:01	98.7	+0.41	+0.42%	98.29	98.3	98.3	99	98.69	7 666	7 565 236	263
Газпнф1P4R	26.05.2022 18:48:50	93.89	+0.96	+1.03%	92.93	90.53	90.53	93.9	93.66	1 117	1 046 136	62
Газпнф1P5R	26.05.2022 18:40:04	N/A			86.34	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P6R	26.05.2022 18:50:01	96	+1.1	+1.16%	94.9	95	94.07	97	95.67	22	21 047	10
Газпнф3P1R	26.05.2022 18:50:01	92.16	+1.16	+1.27%	91	91.42	91.42	93.23	91.91	456	419 095	45
Газпнф3P2R	26.05.2022 18:50:01	86.84	+0.58	+0.67%	86.26	86.26	82.05	87.99	86.52	1 479	1 279 594	71
Газпнф3P3R	26.05.2022 18:50:01	92.69	+0.69	+0.75%	92	93	91.61	96.6	95.08	181	172 101	43
Газпнф3P4R	26.05.2022 16:48:17	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГазпРнД ао	26.05.2022 18:50:03	25 800	−300	−1.15%	26 100	25 800	25 800	25 800	25 800	1	25 800	1
ГазпрнефБ3	26.05.2022 18:50:00	100	+8	+8.70%	92	100	100	100	100	1	1 000	1
Газпрнефть	26.05.2022 18:50:03	401.65	+3.95	+0.99%	397.7	397.7	396	407.9	402.4	292 687	117 771 870	8 613
ГАЗПРОМ ао	26.05.2022 18:59:09	295.89	+24.49	+9.02%	271.4	273	245	298.31	279.59	146 408 540	40 927 672 812	403 317
ГазпромБ19	26.05.2022 13:46:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромБ20	26.05.2022 13:46:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромБ22	26.05.2022 18:48:50	93.12	+0.12	+0.13%	93	94	92.45	94	93.19	74	68 962	24
ГазпромБ23	26.05.2022 18:48:50	93.99	+1.44	+1.56%	92.55	93.67	91.43	93.99	93.63	88	82 392	14
ГазпромБО7	26.05.2022 13:48:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромК 2	26.05.2022 18:50:02	84	−6.1	−6.77%	90.1	84	84	84	84	4	3 360 000	2
ГазпромК 3	25.05.2022 12:37:27	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ГазпромКP1	26.05.2022 18:50:01	99.95	+0.04	+0.04%	99.91	100.14	99.71	100.14	99.95	586	585 714	34
ГазпромКP2	26.05.2022 18:50:01	95.64	+1.29	+1.37%	94.35	94.45	94.45	95.65	95.49	1 661	1 586 083	18
ГазпромКP3	26.05.2022 18:48:33	88.97	+0.97	+1.10%	88	89.3	86.25	89.49	89	60 617	53 947 610	45
ГазпромКP4	26.05.2022 18:50:01	89.01	+3.83	+4.50%	85.18	85.18	81.4	89.84	86.79	151	131 060	31
ГазпромКБ1	26.05.2022 18:50:01	91.99	−5.01	−5.16%	97	89.02	89.01	91.99	89.86	14	12 581	6
ГазпромКБ2	26.05.2022 18:50:01	94.97	−0.02	−0.02%	94.99	94.97	94.97	94.97	94.97	5	4 749	1
ГазпромКБ3	26.05.2022 18:50:01	91.65	+0.45	+0.49%	91.2	93.97	85.07	96.4	92.89	70	65 020	13
ГазпромКБ4	26.05.2022 18:50:01	94.93	+4.14	+4.56%	90.79	86.21	86.21	94.93	90.57	2	1 811	2
ГазпромКБ5	26.05.2022 18:50:00	96.66	+0.31	+0.32%	96.35	97	96.1	97.24	96.63	11 252	10 872 358	214
ГазпромКБ6	26.05.2022 16:52:14	N/A			107.9	N/A	N/A	N/A	N/A	0	0	0
ГАЗ-сервис	18.02.2022 11:48:31	N/A			293	N/A	N/A	N/A	N/A	0	0	0
ГАЗ-Тек ао	20.05.2022 11:23:13	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ГарИнв1P05	26.05.2022 18:50:01	82	+2.12	+2.65%	79.88	79.96	79.96	83.01	81.61	7 748	4 047 041	257
ГарИнв1P06	26.05.2022 18:50:01	95.5	+0.69	+0.73%	94.81	95.23	95.14	96.39	95.61	2 656	2 539 283	38
ГарИнв2P01	26.05.2022 18:50:02	91.98	+0.98	+1.08%	91	91.03	91.03	92.1	91.72	2 621	2 403 937	39
ГарИнв2P02	26.05.2022 18:40:05	78	+2.88	+3.83%	75.12	75.12	75.12	80.39	77.89	91	70 878	16
ГарИнв2P03	26.05.2022 18:50:02	80.31	+0.26	+0.32%	80.05	80.17	79.62	80.31	80.07	24	19 217	11
ГарИнв2P04	26.05.2022 18:50:02	97.97	+0.95	+0.98%	97.02	97.06	97.06	97.97	97.92	54	52 875	6
ГЕНЕТИКБ01	26.05.2022 18:48:33	95	+0.9	+0.96%	94.1	94.48	94.48	95.06	94.63	139	131 532	22
ГЕОТЕК ао	05.04.2022 10:23:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГИДРОМАШБ2	26.05.2022 18:50:02	93.33	+0.33	+0.35%	93	94.2	92.57	94.2	93.69	523	489 997	40
ГИДРОМАШБ3	26.05.2022 18:48:33	91.62	+0.63	+0.69%	90.99	91.73	90.95	93	91.51	1 079	987 421	92
ГИТ ао	26.05.2022 18:50:03	0.2135	−0.0045	−2.06%	0.218	0.22	0.2105	0.2205	0.215	10 427 500	2 242 592	1 477
ГК ЕКС БО1	26.05.2022 18:48:34	97.19	+3.44	+3.67%	93.75	94.45	94.45	97.19	95.27	20	19 054	3
ГЛАВТОРГ01	26.05.2022 18:50:03	86.2	+2.2	+2.62%	84	84.87	84.52	88.89	86.65	1 905	1 650 699	331
ГлДорога 3	26.05.2022 14:46:08	N/A			95.01	N/A	N/A	N/A	N/A	0	0	0
ГлДорога 6	26.05.2022 18:48:49	N/A			99.18	N/A	N/A	N/A	N/A	0	0	0
ГлДорога 7	26.05.2022 18:40:03	N/A			61.02	N/A	N/A	N/A	N/A	0	0	0
ГлобалИн	26.05.2022 18:45:01	325	+10	+3.17%	315	306	305	330	314	31	9 749	12
ГМКНорНик	26.05.2022 18:50:03	20 198	+118	+0.59%	20 080	20 146	20 072	20 500	20 228	56 925	1 151 972 870	15 630
ГПБ 01-АТ1	26.05.2022 14:47:12	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 12	26.05.2022 18:48:49	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-05P	26.05.2022 18:50:01	98.25	+0.15	+0.15%	98.1	99.47	97.88	99.47	98.32	1 850	1 818 847	57
ГПБ 1P-06P	26.05.2022 14:48:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-07P	26.05.2022 14:48:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-08P	26.05.2022 14:48:40	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ БО-07	26.05.2022 18:50:00	98	0	0%	98	98	98	98	98	3	2 940	1
ГПБ БО-08	26.05.2022 18:50:00	91.55	−0.78	−0.84%	92.33	92.65	89	92.7	91.19	2 151	1 961 448	63
ГПБ БО-09	26.05.2022 18:48:52	90.39	+1.39	+1.56%	89	90.74	90.39	90.74	90.72	16	14 515	2
ГПБ БО-10	26.05.2022 18:50:00	97.88	−1.01	−1.02%	98.89	98	97.88	98.74	97.94	1 624	1 590 485	16
ГПБ БО-16	26.05.2022 18:50:00	90.5	−0.3	−0.33%	90.8	90.96	90	91.2	90.55	3 801	3 441 792	38
ГПБ БО-17	26.05.2022 18:48:50	94.17	+0.08	+0.09%	94.09	94.91	93.07	98.89	94.47	17 297	16 339 827	260
ГПБ БО-18	26.05.2022 18:50:01	99.23	+0.16	+0.16%	99.07	99.62	98.27	99.62	98.66	69	68 073	8
ГПБ БО-19	26.05.2022 18:50:01	99.44	+0.34	+0.34%	99.1	99.09	98.55	99.5	99.37	75	74 526	10
ГПБ Т2-02Е	05.05.2022 17:48:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ Т2-03Д	23.05.2022 13:55:14	N/A			106	N/A	N/A	N/A	N/A	0	0	0
ГПБ Т2-04Д	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ГПБ001P03P	26.05.2022 18:50:01	99.98	+0.09	+0.09%	99.89	99.98	99.79	100	99.92	1 933	1 931 422	54
ГПБ001P11P	26.05.2022 18:50:01	94.52	+0.92	+0.98%	93.6	95.28	94.25	95.29	94.9	98	93 002	18
ГПБ001P12P	26.05.2022 14:58:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P13P	26.05.2022 18:50:01	95.28	+0.08	+0.08%	95.2	96.98	95.09	96.98	96.24	210	202 103	8
ГПБ001P14P	26.05.2022 18:50:01	91.25	+1.25	+1.39%	90	91.27	90.99	91.27	91.03	78	71 001	5
ГПБ001P15P	26.05.2022 15:00:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P17P	26.05.2022 18:48:33	92.89	−0.5	−0.54%	93.39	91.29	91	92.96	91.92	214	196 717	15
ГПБ001P18P	26.05.2022 18:48:32	N/A			90.49	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P19P	26.05.2022 18:50:02	92	−0.25	−0.27%	92.25	92.25	81.68	93.15	92.06	253	232 910	14
ГПБ001P20P	26.05.2022 15:01:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P21P	26.05.2022 18:46:44	95	+0.98	+1.04%	94.02	95.19	94.79	95.19	94.84	26 529	25 159 143	17
ГПБ002P-12	26.05.2022 15:03:22	N/A			92.88	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-01	26.05.2022 14:52:00	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-02	26.05.2022 14:52:55	N/A			47.98	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-03	26.05.2022 14:54:12	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-04	26.05.2022 14:55:49	N/A			89.5	N/A	N/A	N/A	N/A	0	0	0
ГПБУАЕОбИП	25.02.2022 18:32:29	N/A			1 490	N/A	N/A	N/A	N/A	0	0	0
ГПБУАМОбИП	25.02.2022 18:43:04	N/A			1 470	N/A	N/A	N/A	N/A	0	0	0
ГрупПро1P1	26.05.2022 18:50:04	92	+1.5	+1.66%	90.5	95.79	91.07	95.79	92.01	82	75 448	22
ГрупПроБ01	26.05.2022 18:50:04	97.97	+1.97	+2.05%	96	98.47	95.35	98.47	95.95	128	122 821	20
ГСП-Ф 01	26.05.2022 15:07:45	N/A			88.45	N/A	N/A	N/A	N/A	0	0	0
ГСП-Ф 02	26.05.2022 15:08:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГСП-Ф БО01	26.05.2022 15:08:47	N/A			89	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-01	26.05.2022 15:09:08	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-02	26.05.2022 15:09:32	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-03	26.05.2022 18:50:00	97.29	−0.68	−0.69%	97.97	98.05	97	98.05	97.54	836	815 445	85
ГТЛК 1P-04	26.05.2022 18:50:00	97.14	+0.17	+0.18%	96.97	96.58	96.58	97.5	97.23	8 375	8 142 969	155
ГТЛК 1P-05	26.05.2022 18:48:50	103.9801	+18.9801	+22.33%	85	99.99	99.99	105.9999	101.9916	19	452 763	4
ГТЛК 1P-06	26.05.2022 18:48:50	N/A			96.78	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-07	26.05.2022 18:48:50	96.6	−0.09	−0.09%	96.69	96.71	96.5	97.17	96.68	273	263 926	36
ГТЛК 1P-08	26.05.2022 18:50:01	96.51	+0.31	+0.32%	96.2	96.5	96.11	97	96.95	3 000	2 908 391	15
ГТЛК 1P-09	26.05.2022 18:50:01	89	+0.41	+0.46%	88.59	88.63	86.61	90.79	88.1	1 204	1 060 744	95
ГТЛК 1P-10	26.05.2022 18:50:01	99.95	+0.29	+0.29%	99.66	99.72	99.03	100.01	99.75	254 035	253 406 502	62
ГТЛК 1P-12	26.05.2022 18:48:50	89.36	+3.86	+4.51%	85.5	88.5	88.5	90.72	90.31	37	33 413	8
ГТЛК 1P-13	26.05.2022 18:48:32	90.07	−1.38	−1.51%	91.45	91.5	87.6	91.5	88.07	480	422 748	15
ГТЛК 1P-14	26.05.2022 18:50:01	96.49	−1.41	−1.44%	97.9	96.76	96	96.76	96.04	1 012	971 900	10
ГТЛК 1P-15	26.05.2022 18:50:01	91.6	0	0%	91.6	91.75	91.47	92.12	91.69	1 204	883 149	60
ГТЛК 1P-16	26.05.2022 18:50:01	84.71	+0.46	+0.55%	84.25	86.1	84.14	86.1	84.66	210	133 338	30
ГТЛК 1P-17	26.05.2022 18:48:33	83.67	+0.69	+0.83%	82.98	84.47	82.8	84.47	83.52	1 616	1 349 749	90
ГТЛК 1P-18	26.05.2022 18:48:33	83.02	−1.9	−2.24%	84.92	81.31	81.31	86.2	83.53	168	140 338	20
ГТЛК 1P-19	26.05.2022 18:50:01	85.28	+1.2	+1.43%	84.08	85.95	83.32	85.95	84.75	45	38 137	16
ГТЛК 1P-20	26.05.2022 18:50:02	90.19	−1	−1.10%	91.19	91.91	89	91.91	89.04	602	536 000	11
ГТЛК 2P-01	26.05.2022 18:50:02	91	+1	+1.11%	90	90.13	90.01	91.01	91	10 454	9 513 057	16
ГТЛК БО-03	26.05.2022 15:18:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГТЛК БО-04	26.05.2022 18:50:00	95.9	+0.65	+0.68%	95.25	95.9	95.9	95.9	95.9	9	8 631	1
ГТЛК БО-05	26.05.2022 18:50:00	99.01	+0.69	+0.70%	98.32	99.12	99.01	99.99	99.53	23	22 892	4
ГТЛК БО-06	26.05.2022 18:50:00	97.44	+0.09	+0.09%	97.35	97.37	97.13	97.7	97.65	1 692	1 652 276	16
ГТЛК БО-07	26.05.2022 18:50:00	97	+1.68	+1.76%	95.32	95.02	95.01	97.5	97.34	50 029	48 695 912	16
ГТЛК БО-08	26.05.2022 18:48:50	89.04	−0.46	−0.51%	89.5	89.13	89.04	89.13	89.09	4	3 564	4
ГТЛК1520 2	22.02.2022 18:15:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГТМ ао	26.05.2022 18:50:03	23.95	−0.95	−3.82%	24.9	24.8	23.4	25.1	24	245 560	5 887 345	1 588
ДагСб ао	26.05.2022 18:50:03	0.1581	−0.0029	−1.80%	0.161	0.161	0.1561	0.1617	0.159	32 108 000	5 104 263	1 136
ДВМП ао	26.05.2022 18:49:04	30.83	−0.94	−2.96%	31.77	31.48	30.56	31.5	31	1 082 000	33 546 495	1 912
ДелоПортс1	26.05.2022 18:50:00	70.19	+2.39	+3.53%	67.8	68.8	68.8	70.19	69.5	2	1 390	2
ДелПорт1P1	26.05.2022 18:50:00	98.24	+0.34	+0.35%	97.9	98.65	96.52	98.65	97.56	1 317	1 284 865	81
ДелПорт1P2	16.05.2022 10:02:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Дельта1Р01	26.05.2022 18:50:02	75.37	0	0%	75.37	75.38	74.28	75.39	75.3	304	228 901	48
Держава 03	26.05.2022 15:28:09	N/A			109.96	N/A	N/A	N/A	N/A	0	0	0
Держава ап	25.05.2022 17:20:05	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДержаваБ01	26.05.2022 15:28:27	N/A			80.12	N/A	N/A	N/A	N/A	0	0	0
ДерПлат1P1	26.05.2022 18:50:01	100	+0.1	+0.10%	99.9	100	100	100	100	20	20 000	1
ДерПлат1P2	26.05.2022 18:48:50	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ДерПлат1P3	26.05.2022 18:48:50	N/A			99.95	N/A	N/A	N/A	N/A	0	0	0
ДетМир БО5	26.05.2022 18:50:01	96.29	+0.29	+0.30%	96	95.05	95.05	97.43	96.46	2 019	1 947 623	105
ДетМир БО6	26.05.2022 18:48:33	95.97	+0.37	+0.39%	95.6	93.97	93.97	97.1	95.97	250	239 926	25
ДетскийМир	26.05.2022 18:50:03	69.64	+0.44	+0.64%	69.2	69.66	68.52	71.46	69.76	1 279 140	89 229 587	8 062
Джи-гр 1Р1	26.05.2022 18:50:01	94.44	+0.04	+0.04%	94.4	94.5	94.4	94.5	94.46	1 274	902 591	61
Джи-гр 2Р1	26.05.2022 18:50:02	84.22	+0.02	+0.02%	84.2	84.03	83.4	84.9	84.06	3 493	2 936 080	217
ДОМ 1P-3R	26.05.2022 18:48:50	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-4R	26.05.2022 18:40:04	N/A			97.46	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-5R	26.05.2022 18:50:01	98.5	+0.55	+0.56%	97.95	98.5	98.5	98.5	98.5	3	2 955	1
ДОМ 1P-6R	26.05.2022 18:48:32	N/A			98.12	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-7R	26.05.2022 18:40:04	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-8R	26.05.2022 16:20:04	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-9R	26.05.2022 18:48:34	98.95	+0.86	+0.88%	98.09	99.49	98.21	99.49	98.31	105	103 221	10
ДОМ.РФ Б10	26.05.2022 18:48:50	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-5	26.05.2022 18:48:50	N/A			109.03	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-6	26.05.2022 18:40:04	N/A			99.01	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-7	26.05.2022 18:40:04	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-8	26.05.2022 18:48:50	N/A			99.53	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ14об	26.05.2022 16:14:21	N/A			103.5	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ15об	26.05.2022 18:40:03	N/A			125	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ18об	26.05.2022 18:48:49	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ1P1R	26.05.2022 18:48:50	N/A			99.67	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ1P2R	26.05.2022 18:40:04	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ24об	26.05.2022 18:40:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ25об	26.05.2022 18:48:49	N/A			98.55	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ26об	26.05.2022 16:16:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ30об	26.05.2022 18:48:49	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ31об	26.05.2022 17:22:26	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 01	26.05.2022 16:51:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 03	26.05.2022 18:48:50	N/A			97.51	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 04	26.05.2022 18:40:04	110.61	+12.63	+12.89%	97.98	110.61	110.61	110.61	110.61	1	122	1
ДОМРФИА 1P	26.05.2022 18:50:00	100.22	+1.39	+1.41%	98.83	100.22	100.22	100.22	100.22	1	134	1
ДОМРФИА 2P	26.05.2022 18:50:01	101.4	+0.15	+0.15%	101.25	104	101.17	104	101.28	16 374	1 985 095	70
ДонЛом001P	26.05.2022 18:48:23	95.21	+0.66	+0.70%	94.55	95.89	93	95.89	94.32	382	360 289	64
ДонскЗР	26.05.2022 18:50:03	1 920	+5	+0.26%	1 915	1 875	1 875	1 920	1 910	4	7 635	4
ДонскЗР п	26.05.2022 18:50:03	1 710	+20	+1.18%	1 690	1 700	1 690	1 730	1 710	83	141 940	41
ДрктЛиз1P4	26.05.2022 18:50:04	97.55	+0.59	+0.61%	96.96	97.24	97.1	97.6	97.43	35	34 102	10
ДрктЛиз1P5	26.05.2022 18:50:04	89.1	+0.75	+0.85%	88.35	88.49	88.36	89.17	88.61	209	185 202	9
ДрктЛиз1Р6	26.05.2022 18:48:23	87.06	+0.97	+1.13%	86.09	86.81	86.81	87.23	87.1	19	16 548	12
ДрктЛиз1Р7	26.05.2022 18:48:23	79.93	+1.53	+1.95%	78.4	78.4	78.4	80.49	79.04	337	266 362	16
ДФФ 1Р-01	26.05.2022 18:50:01	92.89	+0.38	+0.41%	92.51	92.89	91.33	92.9	92.26	3 832	3 535 497	235
ДФФ БО1P-2	26.05.2022 18:50:01	98.2	0	0%	98.2	98.2	97.95	98.2	98.12	2 980	2 924 031	163
ДЭК ао	26.05.2022 18:50:03	1.014	−0.031	−2.97%	1.045	1.02	1.01	1.052	1.023	3 295 000	3 370 564	447
ЕАБР 1P-06	26.05.2022 16:54:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1P-07	26.05.2022 16:54:48	N/A			88.5	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-01	26.05.2022 16:58:16	N/A			94.04	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-04	26.05.2022 18:50:01	97.5	−0.5	−0.51%	98	96.89	96.89	97.5	97.06	34	33 001	13
ЕАБР 1Р-05	26.05.2022 16:58:55	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ЕАБР10	26.05.2022 16:59:15	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕАБР11	26.05.2022 16:59:31	N/A			96.1	N/A	N/A	N/A	N/A	0	0	0
ЕВРОВЕНТ 1	26.05.2022 18:50:03	100.99	+0.01	+0.01%	100.98	100.99	100.99	100.99	100.99	5	5 050	1
ЕвропланБ3	26.05.2022 18:48:32	97.97	+0.63	+0.65%	97.34	97.91	96.71	98.37	97.13	2 269	2 203 861	56
ЕвропланБ5	26.05.2022 18:48:32	84.78	+0.91	+1.09%	83.87	81.93	81.93	85.04	84.37	1 879	1 585 221	58
ЕвропланБ6	26.05.2022 18:45:17	96.62	−0.07	−0.07%	96.69	98.47	89.9	98.47	96.99	152	117 940	36
ЕвропланБ7	26.05.2022 18:48:50	91.02	−6.98	−7.12%	98	91.02	91.02	91.02	91.02	3	2 731	1
ЕвропланБ8	26.05.2022 18:48:50	95.94	+0.79	+0.83%	95.15	94.17	91.78	100.29	94.2	506	476 657	73
Европлн1Р1	26.05.2022 18:48:33	90.15	−1.84	−2.00%	91.99	89.76	89.76	91.86	90.52	928	840 046	94
Европлн1Р2	26.05.2022 18:50:02	94.13	−1.67	−1.74%	95.8	96.75	93.56	97	94.86	470	445 845	73
Европлн1Р3	26.05.2022 18:50:02	86	−2	−2.27%	88	87.4	85.12	89.02	87.75	1 085	952 102	47
Европлн1Р4	26.05.2022 18:50:02	93.82	−0.18	−0.19%	94	94.5	92.31	95.31	93.78	203	190 364	42
ЕвроЭлтех	26.05.2022 18:48:37	4.98	−0.04	−0.80%	5.02	5.02	4.9	5.02	4.96	67 800	336 391	73
ЕврХимБ1Р4	26.05.2022 18:50:01	97.63	+0.66	+0.68%	96.97	97.16	96.85	97.7	96.93	486	471 071	20
ЕврХимБ1Р5	26.05.2022 18:50:01	95.01	−0.87	−0.91%	95.88	95.01	95.01	95.01	95.01	3	2 850	1
ЕврХимБ1Р6	26.05.2022 18:48:32	95.99	+0.99	+1.04%	95	96.77	95.36	96.8	96.27	474	456 307	38
ЕврХимБ1Р7	26.05.2022 17:08:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕврХимБ1Р8	26.05.2022 18:48:33	92.12	+0.01	+0.01%	92.11	92.98	91.09	93.01	92.43	99	91 506	18
ЕврХол2P1R	26.05.2022 18:50:01	92.28	−0.74	−0.80%	93.02	99.5	92.25	100	93.75	35 057	32 867 269	13
ЖКХРСЯ БО1	26.05.2022 18:45:23	97.24	+0.87	+0.90%	96.37	96.93	95.25	97.85	96.96	3 914	3 795 085	158
ЗавдКЭС1P1	26.05.2022 18:48:32	96.5	+1.47	+1.55%	95.03	97.21	96.5	97.22	96.82	31	30 015	5
ЗавдКЭС1P2	26.05.2022 18:48:33	87.54	+1.85	+2.16%	85.69	88.07	81.75	88.07	86.88	395	343 183	81
ЗаводДИОД	26.05.2022 18:50:03	7.69	0	0%	7.69	7.75	7.4	7.9	7.67	81 900	628 166	204
Займер 01	26.05.2022 18:50:04	84.11	+0.21	+0.25%	83.9	84.01	82.36	84.44	83.47	369	307 997	35
Займер 02	26.05.2022 18:50:04	84.78	+1.79	+2.16%	82.99	83.44	83.44	84.92	84.02	160	134 434	12
Займер 03	26.05.2022 18:48:23	85.98	+3.97	+4.84%	82.01	83.5	83.5	85.98	83.98	1 610	1 352 127	44
ЗарРентБиз	26.05.2022 18:39:34	N/A			740	N/A	N/A	N/A	N/A	0	0	0
ЗВЕЗДА ао	26.05.2022 18:50:04	3.92	−0.2	−4.85%	4.12	4.12	3.655	4.25	3.93	1 131 000	4 445 475	420
ЗенитБО-09	26.05.2022 18:50:00	94.88	+9.88	+11.62%	85	94.88	94.88	94.88	94.88	1	949	1
ЗенитБО-13	26.05.2022 18:50:00	90.56	−11.45	−11.22%	102.01	90.56	90.56	90.56	90.56	5	4 528	1
ЗЕНИТБО1Р5	26.05.2022 18:48:32	99.42	+1.04	+1.06%	98.38	99.42	99.42	99.42	99.42	1	994	1
ЗЕНИТБО1Р7	26.05.2022 18:40:04	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ЗИЛ ао	26.05.2022 18:50:04	2 955	+5	+0.17%	2 950	2 940	2 870	3 030	2 990	1 189	3 555 315	80
ЗПИФ АКЦ 1	26.05.2022 10:00:04	N/A			1 320	N/A	N/A	N/A	N/A	0	0	0
ЗПИФ ВДО	26.05.2022 18:45:01	14 050	−30	−0.21%	14 080	14 190	14 050	14 190	14 140	134	1 894 230	5
ЗПИФ КапВл	25.02.2022 18:45:03	132	+26	+24.53%	106	138	114	138	132	70	9 280	23
ЗПИФ ПНК	26.05.2022 18:45:01	1 709.6	+19.8	+1.17%	1 689.8	1 689.8	1 680.8	1 710	1 704.6	3 251	5 541 489	316
ЗПИФ Рент2	19.06.2020	N/A			525 600	N/A	N/A	N/A	N/A	0	0	0
ЗПИФ ФПР	26.05.2022 18:45:01	659	+75	+12.84%	584	584	584	674	643.8	52 903	34 098 861	791
ЗПИФДОМ.РФ	26.05.2022 18:39:11	N/A			1 570	N/A	N/A	N/A	N/A	0	0	0
ЗПИФКрасн	13.01.2022 10:39:16	N/A			10 500	N/A	N/A	N/A	N/A	0	0	0
ЗПИФЛофтин	18.11.2020 10:09:50	1 459 000			N/A	1 459 000	1 459 000	1 459 000	1 459 000	61	88 999 000	1
ЗПИФПромИн	15.11.2021 17:49:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЗПИФРД	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ЗСД 01	26.05.2022 18:48:49	N/A			132	N/A	N/A	N/A	N/A	0	0	0
ЗСД 02	26.05.2022 18:40:03	N/A			95.19	N/A	N/A	N/A	N/A	0	0	0
ЗСД 03	26.05.2022 17:18:38	N/A			110	N/A	N/A	N/A	N/A	0	0	0
ЗСД 04	26.05.2022 17:19:17	N/A			126.49	N/A	N/A	N/A	N/A	0	0	0
ЗСД 05	26.05.2022 17:20:04	N/A			107	N/A	N/A	N/A	N/A	0	0	0
ИА Абс5 01	26.05.2022 17:20:24	N/A			98.51	N/A	N/A	N/A	N/A	0	0	0
ИА БСПБ2 1	26.05.2022 17:20:41	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 4P1	26.05.2022 17:21:07	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 4P2	26.05.2022 18:40:04	N/A			93.05	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 5P1	26.05.2022 18:40:04	N/A			87.55	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 5P2	26.05.2022 18:40:04	N/A			91.7	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 6P2	26.05.2022 18:48:50	97.88	+0.28	+0.29%	97.6	97.7	97.69	97.88	97.77	16 201	4 144 849	19
ИА ДОМ 7P2	26.05.2022 17:24:13	N/A			96.95	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 8P2	26.05.2022 18:48:50	N/A			95.75	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 9P2	26.05.2022 18:48:32	N/A			96.75	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ10P2	26.05.2022 18:50:01	95.2	−0.28	−0.29%	95.48	95.2	95.2	95.2	95.2	8	3 038	2
ИА ДОМ11P2	26.05.2022 18:50:01	90	−0.1	−0.11%	90.1	90	90	90	90	1	376	1
ИА ДОМ12P2	26.05.2022 17:26:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ13P2	26.05.2022 18:48:32	N/A			95.48	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ14P2	26.05.2022 17:26:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ15P2	26.05.2022 18:50:01	89.62	+1.8	+2.05%	87.82	89.62	89.62	89.62	89.62	2	892	2
ИА ДОМ16P2	26.05.2022 17:27:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ17P2	26.05.2022 17:27:50	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ18P2	26.05.2022 18:48:33	89.16	+2.17	+2.49%	86.99	89.28	89.16	89.3	89.21	28	15 782	11
ИА ТБ1А	26.05.2022 18:48:33	91.52	0	0%	91.52	91.01	91.01	93	91.97	813	432 415	85
ИА ТБ1Б	26.05.2022 17:30:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P10	26.05.2022 17:30:16	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P11	26.05.2022 17:30:29	N/A			86.5	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P12	26.05.2022 18:40:05	N/A			90.15	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P13	26.05.2022 18:50:02	100.22	−0.48	−0.48%	100.7	100.7	100.12	100.7	100.28	24	21 939	5
ИАДОМ 1P14	26.05.2022 17:33:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P15	26.05.2022 17:33:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P16	26.05.2022 18:48:34	N/A			91.26	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P17	26.05.2022 18:40:06	N/A			80.5	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P1	26.05.2022 17:34:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P2	26.05.2022 18:48:33	90.32	+2.17	+2.46%	88.15	90.32	90.32	90.32	90.32	3	1 818	1
ИАДОМ Б1P3	26.05.2022 18:48:33	89.43	+2.45	+2.82%	86.98	88.84	88.84	89.45	88.91	17	9 362	3
ИАДОМ Б1P4	26.05.2022 18:50:02	92.47	+0.37	+0.40%	92.1	92.47	92.47	92.47	92.47	16 134	9 182 712	11
ИАДОМ Б1P5	26.05.2022 17:36:05	N/A			96.5	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P6	26.05.2022 18:40:05	N/A			93.55	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P7	26.05.2022 18:50:02	91.51	+2.66	+2.99%	88.85	91.5	91.5	91.51	91.51	2	1 363	2
ИАДОМ Б1P8	26.05.2022 18:50:02	91.57	+2.07	+2.31%	89.5	91.57	91.57	91.57	91.57	1	682	1
ИАДОМ Б1P9	26.05.2022 18:50:02	94.1	+1.84	+1.99%	92.26	94.1	94.1	94.1	94.1	1	845	1
ИАМлтор1А4	26.05.2022 17:37:51	N/A			103.05	N/A	N/A	N/A	N/A	0	0	0
ИАМлторг1А	26.05.2022 17:38:15	N/A			108.01	N/A	N/A	N/A	N/A	0	0	0
Ижсталь ап	26.05.2022 18:50:03	2 442	0	0%	2 442	2 442	2 442	2 480	2 456	46	112 950	19
Ижсталь2ао	26.05.2022 18:48:10	2 538	−12	−0.47%	2 550	2 550	2 452	2 550	2 510	117	293 576	59
ИКРУСС-ИНВ	26.05.2022 18:50:03	61.6	+1.4	+2.33%	60.2	60	57.6	69	62.2	95 550	5 944 470	1 045
ИКС5Фин1P1	26.05.2022 18:40:03	N/A			98.3	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин1P2	26.05.2022 18:48:49	N/A			92.99	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин1P3	26.05.2022 18:50:01	86.12	−3.89	−4.32%	90.01	90.99	86.12	91	88.6	23	20 377	8
ИКС5Фин1P8	26.05.2022 17:41:28	N/A			97.75	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин1P9	26.05.2022 17:42:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИКС5Фин2P1	26.05.2022 18:48:34	93.7	+3.67	+4.08%	90.03	96.75	87.17	96.75	93.26	16	14 921	10
ИКС5ФинP11	26.05.2022 18:50:01	97.29	+0.12	+0.12%	97.17	96.25	96.25	97.3	96.42	18	17 356	5
ИКС5ФинP12	26.05.2022 18:48:33	93.92	−0.08	−0.09%	94	93.12	92.2	93.92	93.16	45	41 920	20
ИКС5ФинБО4	26.05.2022 17:45:47	N/A			104.69	N/A	N/A	N/A	N/A	0	0	0
ИКС5ФинБО5	26.05.2022 18:48:50	91.99	0	0%	91.99	91.99	91.99	91.99	91.99	1	920	1
ИКС5ФинБО6	26.05.2022 18:48:50	98.74	+1.02	+1.04%	97.72	97.72	97.41	98.78	98.38	343	337 449	48
Инв-Девел	26.05.2022 09:50:05	N/A			20 000	N/A	N/A	N/A	N/A	0	0	0
ИНГР Б1P1	26.05.2022 18:40:04	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P1	26.05.2022 17:47:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P2	26.05.2022 17:48:01	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P3	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ИНГРАД ао	26.05.2022 18:50:03	1 342	+67	+5.25%	1 275	1 282	1 268	1 350	1 305	35 807	46 722 893	482
ИНГРАД1P2	26.05.2022 17:48:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИнтерРАОао	26.05.2022 18:50:03	2.9435	+0.0765	+2.67%	2.867	2.861	2.857	2.97	2.912	114 304 700	332 877 253	16 673
ИнтЛиз1Р01	26.05.2022 18:50:02	90.7	+0.2	+0.22%	90.5	93.85	90.7	93.85	90.87	110	99 959	3
ИнтЛиз1Р02	26.05.2022 18:50:02	80	−0.15	−0.19%	80.15	80	80	82.09	81.34	113	91 919	20
ИнфрОблP1	26.05.2022 18:48:34	93.17	+0.16	+0.17%	93.01	93.15	90.72	93.17	92.81	14	12 994	12
ИнфрОблP2	26.05.2022 18:50:03	95.51	+0.41	+0.43%	95.1	95.81	95.51	97.13	96.03	53	50 898	11
ИПГПБУАЕО+	25.02.2022 18:37:51	N/A			3 460	N/A	N/A	N/A	N/A	0	0	0
ИПИФИндБуд	26.05.2022 17:01:46	N/A			31 600	N/A	N/A	N/A	N/A	0	0	0
ИПИФМирИнв	26.05.2022 10:21:44	N/A			892	N/A	N/A	N/A	N/A	0	0	0
ИПИФсубUSD	25.02.2022 18:45:03	4 800	−2 760	−36.51%	7 560	4 820	4 670	6 250	5 180	598	3 100 010	37
ИРКУТ БО-4	26.05.2022 18:50:00	97	+3.01	+3.20%	93.99	94.93	94.93	97	95.65	3	2 869	3
ИРКУТ-3	26.05.2022 18:48:29	24.36	−0.06	−0.25%	24.42	24.5	24.3	24.86	24.46	52 400	1 281 372	191
ИркЭнерго	21.02.2022 18:50:06	14.02	−0.16	−1.13%	14.18	14.08	14	14.18	14.06	440 800	6 196 834	203
ИСКЧ БО01	26.05.2022 18:50:02	94.08	+0.08	+0.09%	94	93.99	93.99	95.35	95.01	107	101 664	26
ИСпетр1P1	26.05.2022 18:50:04	91.35	+0.49	+0.54%	90.86	90.85	89.06	92.39	91.38	394	273 634	55
ИСУ ГК-3	08.11.2021 15:25:21	N/A			3 000	N/A	N/A	N/A	N/A	0	0	0
ИТЦ-Тр1P01	26.05.2022 18:48:23	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
Казахст01	26.05.2022 18:50:01	91.75	+0.82	+0.90%	90.93	91	91	92.46	91.53	10 545	9 668 102	119
Казахст05	26.05.2022 18:48:33	86.21	+0.42	+0.49%	85.79	90.09	85	90.09	85.91	104	89 343	24
Казахст07	26.05.2022 18:50:01	79.88	+0.9	+1.14%	78.98	79.79	79.78	80.93	80.15	146	117 025	45
Казахст08	26.05.2022 18:50:01	84.5	+2	+2.42%	82.5	84	83.9	84.5	84.48	834	704 544	10
Казахст11	26.05.2022 18:48:33	75.6	+0.19	+0.25%	75.41	75.87	73.13	78.96	75.21	6 080	4 572 847	147
Казахст12	26.05.2022 18:48:33	80.8	+0.76	+0.95%	80.04	80.87	80.8	82.65	81.46	56	45 619	15
Казахст13	26.05.2022 18:50:01	80.5	+0.5	+0.63%	80	76.01	76.01	81.97	80.92	533	431 279	64
КалинОбл17	26.05.2022 18:48:50	92.98	+0.74	+0.80%	92.24	92.25	91.47	92.98	92.52	307	284 028	36
КалинОбл20	26.05.2022 18:48:33	86	+1	+1.18%	85	86	83.63	86	85.85	6 880	5 906 164	13
КалинОбл21	26.05.2022 18:48:34	95.33	+0.84	+0.89%	94.49	93.28	93.28	95.5	95.43	709	676 633	37
Калсб 1P01	26.05.2022 18:48:50	92.79	+2.29	+2.53%	90.5	92.9	88.72	92.99	92.06	80	73 647	27
КалужскСК	26.05.2022 18:50:03	9.05	0	0%	9.05	9.04	9	9.14	9.04	19 300	174 507	51
КАМАЗ	26.05.2022 18:50:03	100.6	−0.2	−0.20%	100.8	100.5	97.5	101.2	100	134 280	13 432 936	1 581
КАМАЗ 12	05.05.2022 17:51:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО10	26.05.2022 18:48:50	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО11	26.05.2022 18:50:01	98.99	−0.01	−0.01%	99	99	98.99	99	98.99	7	6 930	4
КАМАЗ БО13	14.04.2022 17:34:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО14	15.04.2022 11:51:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО15	15.04.2022 11:50:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-7	15.04.2022 11:55:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-8	15.04.2022 11:54:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-9	26.05.2022 18:50:01	99	−0.89	−0.89%	99.89	99	97.11	99	98.88	170	168 104	9
КАМАЗ БОП3	26.05.2022 18:48:32	99.66	+0.03	+0.03%	99.63	99.67	99.45	99.68	99.49	5 644	2 245 999	79
КАМАЗ БОП4	26.05.2022 18:48:32	99.43	−0.02	−0.02%	99.45	99.14	98.21	99.43	99.33	770	305 926	70
КАМАЗ БОП5	26.05.2022 18:50:01	98.09	+0.44	+0.45%	97.65	97.84	97.65	98.85	97.74	3 672	1 435 661	82
КАМАЗ БОП7	26.05.2022 18:48:33	94.15	+0.36	+0.38%	93.79	93.16	93.02	99.2	95.16	767	729 847	64
КАМАЗ БОП8	26.05.2022 18:50:02	96	+0.35	+0.37%	95.65	95.75	95.75	96.5	96.02	11 792	11 322 811	42
КАМАЗ БОП9	26.05.2022 18:50:02	99.9	+0.4	+0.40%	99.5	97.09	97.09	101.08	99.72	89	88 747	28
КамчатЭ ао	26.05.2022 18:48:28	0.1705	+0.0025	+1.49%	0.168	0.1685	0.1675	0.171	0.1695	130 000	22 045	10
КамчатЭ ап	26.05.2022 18:48:13	0.326	+0.001	+0.31%	0.325	0.326	0.326	0.326	0.326	10 000	3 260	1
КамчКрай01	26.05.2022 18:48:50	96	−0.89	−0.92%	96.89	96.01	96	96.01	96	6	5 760	2
Капитал1Р1	26.05.2022 18:45:10	95.9	+1.1	+1.16%	94.8	96.79	95.5	96.88	96.1	378	363 248	22
Карелия 18	26.05.2022 18:50:01	96.05	−0.21	−0.22%	96.26	95.3	95	96.33	95.88	885	593 998	91
Карелия 19	26.05.2022 18:48:13	N/A			92.47	N/A	N/A	N/A	N/A	0	0	0
КарМани 01	26.05.2022 18:48:23	85.95	−1.54	−1.76%	87.49	83.57	83.53	85.95	85.09	1 023	783 465	17
КарМаниБ03	26.05.2022 18:48:23	98.64	+1	+1.02%	97.64	97.63	97.41	99.09	98.37	1 824	807 437	80
КарМаниБ1	26.05.2022 18:50:04	98	+0.08	+0.08%	97.92	97.32	97.11	98.77	97.83	426	416 757	68
КарМаниБ2	26.05.2022 18:50:04	100.59	+0.43	+0.43%	100.16	99.71	99.7	100.83	100.16	766	767 207	65
Квадра	26.05.2022 18:50:03	0.01181	+0.001	+9.25%	0.01081	0.011245	0.01085	0.01268	0.01207	1 387 900 000	16 750 976	2 272
Квадра-п	26.05.2022 18:50:03	0.008225	+0.00026	+3.26%	0.007965	0.00816	0.00802	0.008915	0.00834	303 600 000	2 532 028	464
КВС БО-01	18.02.2022 09:58:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КВС об. 01	18.02.2022 09:58:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КЕБ БО1Р03	26.05.2022 18:50:01	97.37	+0.14	+0.14%	97.23	97.42	96.4	97.49	97.22	2 290	2 226 330	96
КЗМС ао	26.05.2022 18:05:43	N/A			226	N/A	N/A	N/A	N/A	0	0	0
КИВИФ 1Р01	26.05.2022 18:50:02	92.84	+1.01	+1.10%	91.83	91.95	91.85	92.99	92.54	2 318	2 144 980	167
КировЗд1Р1	26.05.2022 18:50:01	93	+0.43	+0.46%	92.57	92.57	92.38	93	92.94	470	436 833	40
КировЗд1Р2	26.05.2022 18:50:02	89.48	−0.78	−0.86%	90.26	88.57	88.57	92.72	90.04	69	62 128	25
КировОбл01	26.05.2022 10:28:45	N/A			162.83	N/A	N/A	N/A	N/A	0	0	0
КИСТФ БОП1	26.05.2022 18:50:04	74.77	−0.2	−0.27%	74.97	70.01	70	74.84	72.69	16	116 305	13
КЛС БО-01	26.05.2022 18:50:03	87.5	−3	−3.31%	90.5	87.5	87.5	87.5	87.5	9	7 875	5
КМЗ	26.05.2022 18:50:03	887	+7	+0.80%	880	872	872	900	884	92	81 372	48
КОКС ао	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Кокс БО-05	05.04.2022 15:13:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КОМИ 13 об	24.05.2022 09:54:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КОМИ 14 об	26.05.2022 18:48:50	99.99	+3.49	+3.62%	96.5	97.66	96.09	100	97.86	36	35 230	21
КоршГОК ао	26.05.2022 18:48:35	38 800	+200	+0.52%	38 600	39 400	38 200	39 600	38 600	22	851 000	19
КосогМЗ ао	23.05.2022 12:49:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Краснод 20	26.05.2022 18:50:02	90.55	+0.12	+0.13%	90.43	90.56	90.55	91	90.57	54	48 908	7
КраснодКр1	26.05.2022 18:48:50	97.84	+0.53	+0.54%	97.31	97.51	97.5	97.84	97.73	606	592 241	15
КраснодКр2	26.05.2022 18:50:01	95	+0.78	+0.83%	94.22	94.91	93.28	100	95.42	211	181 202	36
КраснодКр3	26.05.2022 18:50:01	89.98	+1.81	+2.05%	88.17	89.88	88.2	89.98	88.81	167	148 321	30
КрасОкт-1п	26.05.2022 18:50:03	255	+5.5	+2.20%	249.5	254	241.5	259	248.5	870	216 120	51
КрасОкт-ао	26.05.2022 18:50:03	307	−3	−0.97%	310	311	307	315	311.5	670	208 810	40
Красэсб ао	26.05.2022 18:50:03	9.94	+0.23	+2.37%	9.71	9.7	9.41	10.45	10.02	560 700	5 617 057	470
Красэсб ап	26.05.2022 18:50:03	10.04	−0.1	−0.99%	10.14	10.28	9.92	10.58	10.28	156 800	1 612 310	177
КрасЯрКр12	26.05.2022 18:48:50	99.13	+0.48	+0.49%	98.65	99.38	99.01	99.38	99.2	24	11 904	7
КрасЯрКр13	26.05.2022 18:50:01	95.45	+1.2	+1.27%	94.25	95.89	94.17	95.89	94.28	54	50 910	6
КрасЯрКр14	26.05.2022 18:50:01	96.11	+0.61	+0.64%	95.5	95.97	94.29	96.11	95.75	7	6 703	3
КрасЯрКр15	26.05.2022 18:50:01	97.5	+2.45	+2.58%	95.05	97.5	97.5	97.5	97.5	3	1 755	1
КрасЯрКр16	26.05.2022 18:46:00	N/A			100.78	N/A	N/A	N/A	N/A	0	0	0
КрасЯрск13	26.05.2022 18:50:02	93.88	+2.48	+2.71%	91.4	94.1	90.62	94.1	91.31	27	24 655	9
КРАУС Б1P1	13.05.2022 18:31:44	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Круиз БОП3	26.05.2022 18:48:23	99.22	−0.7	−0.70%	99.92	99.06	99.06	99.93	99.28	7	69 495	4
Круиз БОП4	26.05.2022 18:50:04	95	+2.1	+2.26%	92.9	93.8	93.8	97.99	95.6	3	28 679	3
КруизБО-01	26.05.2022 18:50:04	89.99	+2.49	+2.85%	87.5	89.99	89.99	89.99	89.99	2	1 800	2
КСБ ао	26.05.2022 18:50:03	0.596	−0.004	−0.67%	0.6	0.584	0.582	0.6	0.586	13 000	7 620	6
КСБ ап	26.05.2022 18:40:06	N/A			0.292	N/A	N/A	N/A	N/A	0	0	0
КТЖФинанс1	26.05.2022 18:50:00	99.38	+0.08	+0.08%	99.3	99.35	99.22	99.5	99.38	1 356	1 347 584	50
Кузина1P01	26.05.2022 18:50:01	99.67	+0.29	+0.29%	99.38	99.35	99.24	99.67	99.41	4	20 836	4
КузнецкийБ	26.05.2022 18:50:03	0.01787	+0.00032	+1.82%	0.01755	0.0175	0.0175	0.01839	0.01802	16 480 000	297 026	263
Куйбазот	26.05.2022 18:50:03	412	−7	−1.67%	419	419	410	423.4	416	16 460	6 847 988	690
Куйбазот-п	26.05.2022 18:50:03	435	+5.8	+1.35%	429.2	429.4	426	440	430.6	4 120	1 773 982	201
КурганГКао	26.05.2022 18:48:26	39.2	0	0%	39.2	38.8	38.8	39.4	39	370	14 464	27
КурганГКап	26.05.2022 18:48:10	38.8	+1	+2.65%	37.8	37.8	37.4	39.8	39	2 590	100 848	72
Курск35001	26.05.2022 18:50:01	94.05	−0.79	−0.83%	94.84	94.68	94.05	94.7	94.61	31	17 598	6
КЧР 2017	26.05.2022 18:50:01	94.33	+0.88	+0.94%	93.45	93.98	93.28	94.94	94.41	543	512 669	51
Л&Д БП1	26.05.2022 18:50:01	99.69	+5.85	+6.23%	93.84	96.99	96.99	99.69	98.75	42	248 852	17
ЛаймЗайм01	26.05.2022 18:48:23	93.73	−0.05	−0.05%	93.78	93.8	92.5	93.8	92.6	778	720 439	27
ЛайфСтр П1	26.05.2022 18:50:02	86.14	+0.34	+0.40%	85.8	85.39	84.8	86.99	85.81	138	118 413	28
ЛамбумБП01	26.05.2022 18:48:32	88.51	+1.66	+1.91%	86.85	88.01	88.01	89.99	89.07	7	62 351	3
Левенгук	26.05.2022 18:50:03	12.63	+0.08	+0.64%	12.55	12.5	12.39	12.86	12.66	14 900	188 589	81
ЛевенгукБ1	26.05.2022 18:50:01	86.5	−0.45	−0.52%	86.95	86.89	86.1	88.5	86.88	559	485 635	24
ЛЕГЕНДА1P2	26.05.2022 18:48:33	92.91	+0.01	+0.01%	92.9	93	92.5	96.01	92.84	2 960	1 758 841	196
ЛЕГЕНДА1P3	26.05.2022 18:45:10	92.7	−0.73	−0.78%	93.43	93.43	92.02	93.43	92.41	450	415 827	39
ЛЕГЕНДА1P4	26.05.2022 18:49:04	69.69	+1.25	+1.83%	68.44	68.52	68.52	70	69.79	1 709	1 192 667	142
Лензол. ап	26.05.2022 18:50:03	1 785	−40	−2.19%	1 825	1 835	1 780	1 850	1 820	2 335	4 249 845	496
Лензолото	26.05.2022 18:48:40	9 850	−30	−0.30%	9 880	9 930	9 810	10 190	9 950	386	3 841 110	241
Лента ао	26.05.2022 18:50:03	742.5	+5	+0.68%	737.5	739.5	726	766.5	747	4 281	3 198 682	439
Лента Б1P3	26.05.2022 18:48:32	97.69	0	0%	97.69	97.69	97.51	97.7	97.66	5	4 883	4
Лента Б1P4	26.05.2022 18:50:01	94.6	−0.05	−0.05%	94.65	94.7	94.37	94.7	94.59	2 018	1 908 854	24
ЛипецкОб10	26.05.2022 18:40:04	N/A			140	N/A	N/A	N/A	N/A	0	0	0
ЛипецкОб11	26.05.2022 18:50:01	93.25	−1.25	−1.32%	94.5	93.26	93.25	93.26	93.25	100	55 950	2
ЛипецкОб12	26.05.2022 18:46:55	N/A			93.9	N/A	N/A	N/A	N/A	0	0	0
ЛИТАНА 1P1	26.05.2022 18:50:04	73.97	+1.75	+2.42%	72.22	74.57	72.36	74.59	73.63	1 518	1 117 753	158
ЛКМБ-РТ1P1	24.05.2022 12:24:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЛнССМУБ1P2	26.05.2022 18:48:50	98.81	+0.12	+0.12%	98.69	98.96	98.6	99	98.78	4 023	913 960	95
ЛобняЗПИФ	10.02.2022 10:47:11	N/A			120 280	N/A	N/A	N/A	N/A	0	0	0
Локосерв 1	18.01.2022 13:16:31	N/A			100.06	N/A	N/A	N/A	N/A	0	0	0
ЛСР ао	26.05.2022 18:50:03	496	+4.2	+0.85%	491.8	497.6	495.6	518.8	504	49 574	24 985 893	2 751
ЛСР БО 1Р3	26.05.2022 18:50:01	98.09	+0.17	+0.17%	97.92	97.77	97.37	98.15	97.98	3 784	1 483 018	155
ЛСР БО 1Р4	26.05.2022 18:50:01	93.09	+0.9	+0.98%	92.19	92.19	92.19	93.13	92.9	11 614	10 788 912	176
ЛСР БО 1Р5	26.05.2022 18:50:01	91.88	+1.11	+1.22%	90.77	90.99	90.8	92	91.73	1 356	1 243 839	60
ЛСР БО 1Р6	26.05.2022 18:50:02	86.95	+1.36	+1.59%	85.59	86.52	85.85	87.14	86.35	720	621 750	66
ЛСР БО 1Р7	26.05.2022 18:50:02	87.4	+1.22	+1.42%	86.18	86.98	86.6	87.99	87.02	5 734	4 989 882	106
ЛТрейд 1P1	26.05.2022 18:48:33	96.82	+0.62	+0.64%	96.2	96.1	96.06	96.99	96.69	700	451 312	66
ЛТрейд 1P2	26.05.2022 18:50:02	75.92	+1.43	+1.92%	74.49	73.53	73.53	76.95	76.28	344	262 416	67
ЛТрейд 1P3	26.05.2022 18:50:02	68.35	+2	+3.01%	66.35	66.94	66.86	69.8	68.35	734	501 705	100
ЛУКОЙЛ	26.05.2022 18:50:03	4 263	+115	+2.77%	4 148	4 160	4 085	4 298.5	4 222.5	488 502	2 061 383 970	37 477
ЛЭСК ао	26.05.2022 18:48:37	8.5	+0.05	+0.59%	8.45	8.4	8.4	8.95	8.65	23 100	199 960	77
М.видео	26.05.2022 18:50:03	201.5	+5.1	+2.60%	196.4	196.2	196.2	208	203	329 650	66 920 693	7 180
МагадЭн ао	26.05.2022 18:48:24	5.89	+0.09	+1.55%	5.8	5.83	5.55	5.89	5.73	23 300	133 609	56
МагадЭн ап	26.05.2022 18:50:03	3.52	+0.28	+8.64%	3.24	3.28	3.2	3.58	3.38	163 800	553 795	234
Магнит ао	26.05.2022 18:50:03	4 610	+34	+0.74%	4 576	4 579.5	4 550	4 690	4 624	92 596	428 171 979	10 683
Магнит1P05	26.05.2022 18:50:02	94.75	+0.03	+0.03%	94.72	94.79	94.74	94.79	94.74	501	474 665	3
Магнит2Р01	26.05.2022 18:48:33	96.06	+0.07	+0.07%	95.99	95.06	95.06	96.7	96.14	293	281 695	46
Магнит2Р02	26.05.2022 18:50:01	95.93	−0.22	−0.23%	96.15	96.15	95.4	96.49	95.72	924	884 490	61
Магнит2Р03	26.05.2022 18:50:01	95	+0.5	+0.53%	94.5	94.36	94.36	95.58	94.88	1 039	985 763	74
Магнит2Р04	26.05.2022 18:50:02	93.5	−0.3	−0.32%	93.8	93.8	93.49	93.8	93.57	9	8 422	6
Магнит3Р05	26.05.2022 18:50:01	97.46	+0.26	+0.27%	97.2	97.48	96.98	97.78	97.42	5 040	4 909 755	59
МаниМен 02	26.05.2022 18:50:04	81.25	+1.15	+1.44%	80.1	81.88	78.95	81.88	80.45	692	556 724	31
МаниМен 03	26.05.2022 18:50:04	89.1	+0.1	+0.11%	89	89	84	89.1	88.23	6	5 294	4
Маныч01	26.05.2022 18:45:03	85.59	+0.19	+0.22%	85.4	85.11	85.11	88.63	86.74	808	700 838	86
Маныч02	26.05.2022 18:48:33	84.33	+4.03	+5.02%	80.3	81	81	84.33	82.02	53	43 470	5
МБЭС 1P-01	26.05.2022 18:50:01	97.9	+4.8	+5.16%	93.1	97.9	97.9	97.9	97.9	1	979	1
МБЭС 1P-02	26.05.2022 18:50:01	86.5	+6.47	+8.08%	80.03	86.49	86.49	86.5	86.5	155	134 075	3
МВ ФИН 1Р1	26.05.2022 18:50:02	93.96	+0.62	+0.66%	93.34	93.48	93.26	94.5	93.98	2 092	1 966 054	273
МВ ФИН 1Р2	26.05.2022 18:48:33	89.4	+0.7	+0.79%	88.7	89.59	88.99	90	89.88	1 161	1 043 524	164
МгдОбл2017	26.05.2022 18:48:50	97.6	+0.14	+0.14%	97.46	97.78	97.57	97.8	97.68	507	198 102	48
МГор48-об	26.05.2022 18:50:00	99.71	+0.09	+0.09%	99.62	99.79	99.27	99.84	99.8	3 245	3 238 450	99
МГор72-об	26.05.2022 18:48:33	92.8	−0.14	−0.15%	92.94	94.78	92.67	94.78	93.45	899	840 078	90
МГор73-об	26.05.2022 18:48:33	90	−0.5	−0.55%	90.5	90.49	90	90.49	90.45	82	74 170	11
МГор74-об	26.05.2022 18:50:02	86.47	+0.26	+0.30%	86.21	86.23	84.15	86.99	86.18	2 076	1 789 180	213
МГТС-4ап	26.05.2022 18:50:03	694	−2	−0.29%	696	696	688	712	704	1 160	816 548	126
МГТС-5ао	26.05.2022 18:48:06	1 625	−35	−2.11%	1 660	1 655	1 610	1 655	1 630	17	27 740	10
МДС кл.А1	17.02.2022 09:59:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МДС кл.А2	16.02.2022 17:35:41	N/A			106	N/A	N/A	N/A	N/A	0	0	0
МегафнБ1P3	26.05.2022 18:50:01	98.41	−0.48	−0.49%	98.89	98.91	98.35	98.91	98.49	566	557 433	36
МегаФон ао	19.06.2020	N/A			650.6	N/A	N/A	N/A	N/A	0	0	0
Мегафон1P6	26.05.2022 18:50:01	97.99	+4.98	+5.35%	93.01	97.99	97.99	97.99	97.99	4	3 920	3
Мегафон2P1	22.02.2022 09:50:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Мегафон2P2	15.02.2022 10:02:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Мегион-ао	26.05.2022 18:50:03	291	0	0%	291	294.5	291	294.5	291.5	70	20 410	4
Мегион-ап	26.05.2022 18:50:03	199	−0.5	−0.25%	199.5	199	199	199	199	20	3 980	1
Медиахолд	26.05.2022 18:50:03	0.0804	−0.0012	−1.47%	0.0816	0.0812	0.08	0.0826	0.0814	488 000	39 692	51
МежИнБ01P1	26.05.2022 16:59:23	N/A			49.99	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P2	26.05.2022 11:27:51	N/A			95	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P3	17.02.2022 09:59:38	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P4	26.05.2022 15:38:04	N/A			92.5	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P5	26.05.2022 10:00:52	N/A			95	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк1	18.02.2022 19:01:15	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк2	29.04.2021 14:26:57	N/A			100	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк4	26.05.2022 10:00:14	N/A			72.39	N/A	N/A	N/A	N/A	0	0	0
МЕРИДИАН	26.05.2022 18:50:03	10	+0.05	+0.50%	9.95	9.9	9.9	10.05	9.95	2 080	20 747	27
МЕТАЛИНБ03	26.05.2022 18:50:01	94.82	+12.95	+15.82%	81.87	82.14	82.13	94.82	85.76	7	6 003	5
МЕТАЛИНБ04	26.05.2022 18:50:01	86.37	−0.73	−0.84%	87.1	86.77	85.23	86.77	86.46	37	31 990	12
МЕТАЛИНБ07	07.04.2022 10:43:16	N/A			119.07	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ09	22.04.2022 18:27:41	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ10	26.05.2022 18:50:01	77.72	−7.28	−8.56%	85	77.72	77.72	77.72	77.72	10	7 772	1
МЕТАЛИНВ 2	26.05.2022 18:48:49	N/A			94.16	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНВ 3	26.05.2022 18:48:49	N/A			98	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ Б3	15.04.2022 10:00:03	N/A			99.52	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ П2	25.05.2022 11:05:12	N/A			100	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ П3	12.05.2022 14:48:39	N/A			90	N/A	N/A	N/A	N/A	0	0	0
Мечел ао	26.05.2022 18:50:03	128.29	+1.61	+1.27%	126.68	125	124.77	130.4	128.41	2 634 435	338 286 080	16 768
Мечел ап	26.05.2022 18:50:03	182.25	+2.25	+1.25%	180	180.05	175.2	186	181.55	725 090	131 653 245	4 418
МигКр 01К	26.05.2022 18:48:23	88.97	+1.08	+1.23%	87.89	87.83	87.21	88.97	87.86	245	215 264	15
МигКр 01МС	26.05.2022 18:48:23	100.29	−0.94	−0.93%	101.23	101.3	100.05	101.89	100.5	1 615	55 672	48
МиратФ1Р1	26.05.2022 18:50:02	91.85	−1.13	−1.22%	92.98	91.5	90.51	94	91.21	16 649	15 184 775	151
МКБ 1P1	26.05.2022 18:50:01	97.38	+0.03	+0.03%	97.35	97.39	97.19	97.89	97.4	4 622	4 501 746	105
МКБ 1P3	26.05.2022 18:50:02	92.1	+0.32	+0.35%	91.78	92.47	91.31	92.98	91.92	242	222 442	47
МКБ 1P4	17.02.2022 09:59:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МКБ ао	26.05.2022 18:50:03	5.576	+0.067	+1.22%	5.509	5.524	5.466	5.684	5.583	52 910 900	295 424 632	6 458
МКБ П01	25.05.2022 18:12:35	N/A			96.92	N/A	N/A	N/A	N/A	0	0	0
МКБ П02	26.05.2022 18:40:04	N/A			96.99	N/A	N/A	N/A	N/A	0	0	0
МКБ П03	26.05.2022 11:41:24	N/A			95.96	N/A	N/A	N/A	N/A	0	0	0
МКБ П04	26.05.2022 18:48:32	96.6	+0.56	+0.58%	96.04	96.6	96.6	96.6	96.6	700	676 200	40
МКБ П05	26.05.2022 18:48:32	95.3	−0.2	−0.21%	95.5	95.3	95.3	95.3	95.3	585	557 505	42
МКБ П07	26.05.2022 18:48:32	94.1	+1.07	+1.15%	93.03	94.09	94.09	94.11	94.1	834	784 793	48
МКБ П08	26.05.2022 18:48:32	92.71	+0.01	+0.01%	92.7	92.71	92.71	92.71	92.71	739	685 127	45
МКБ П09	26.05.2022 18:48:32	92.26	+1.1	+1.21%	91.16	95.98	92.15	95.98	92.25	8 242	7 603 598	34
МКБ П10	16.05.2022 10:00:52	N/A			100	N/A	N/A	N/A	N/A	0	0	0
МКБ П11	26.05.2022 18:48:33	91.25	+1.45	+1.61%	89.8	91.25	91.25	91.25	91.25	3 960	3 613 500	46
МКБ П12	26.05.2022 18:40:04	90.5	−3.01	−3.22%	93.51	90.5	90.5	90.5	90.5	9 600	8 688 000	63
МКБ П14	21.02.2022 10:02:01	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МКБ П17	26.05.2022 18:50:02	85.5	+2.1	+2.52%	83.4	85.5	85.5	85.5	85.5	564	482 220	48
МКБ П18	26.05.2022 18:40:04	85.46	+2.06	+2.47%	83.4	85.46	85.46	85.46	85.46	569	486 267	55
МКБ П19	26.05.2022 18:40:04	84.2	+2.22	+2.71%	81.98	84.2	84.2	84.2	84.2	1 957	1 647 794	38
МКБ П20	26.05.2022 18:50:02	83.02	+3.02	+3.78%	80	83.02	83.02	83.02	83.02	1 309	1 086 732	48
МКБ П23	26.05.2022 18:48:33	81.7	+2.47	+3.12%	79.23	81.7	81.7	81.7	81.7	2 565	2 095 605	40
ММК	26.05.2022 18:50:03	38.915	−0.285	−0.73%	39.2	39	38.56	39.7	39.145	10 459 810	409 461 601	27 372
ММЦБ П01-1	26.05.2022 18:50:01	98	−1.99	−1.99%	99.99	98	98	98	98	3	2 940	3
МордЭнСб	26.05.2022 18:50:03	0.39	+0.02	+5.41%	0.37	0.358	0.353	0.39	0.375	2 180 000	817 720	100
Морион ао	07.04.2022 12:53:14	N/A			4.31	N/A	N/A	N/A	N/A	0	0	0
МосБиржа	26.05.2022 18:50:03	90.25	+1.32	+1.48%	88.93	89.1	89.09	91.16	90.35	1 976 300	178 561 944	11 076
МосКред 15	26.05.2022 18:40:04	N/A			94.2	N/A	N/A	N/A	N/A	0	0	0
МосОб34013	26.05.2022 18:48:32	93.11	−2.08	−2.19%	95.19	92.71	92.71	93.16	92.99	3	2 790	3
МосОб34014	26.05.2022 18:50:02	90.87	+1.66	+1.86%	89.21	89.96	89.96	90.97	90.42	16	14 467	6
МосОб35015	26.05.2022 18:48:33	88.8	+1.07	+1.22%	87.73	88.96	88.03	88.96	88.45	16	14 152	11
МосОб35016	26.05.2022 18:50:02	90.29	+1.66	+1.87%	88.63	90.97	90.29	90.97	90.63	2	1 813	2
МосОбл2016	26.05.2022 18:50:00	99.86	+0.54	+0.54%	99.32	99.96	98.65	99.96	99.89	889	577 210	117
МосОбл2017	26.05.2022 18:45:46	97.62	−0.31	−0.32%	97.93	97.93	96.08	98.18	97.51	2 584	629 921	146
МосОбл2019	26.05.2022 18:50:01	94.79	+0.19	+0.20%	94.6	94.15	94.15	97.67	95.08	37	26 384	11
Мостотрест	26.05.2022 18:50:03	75.5	+0.9	+1.21%	74.6	74.9	74.05	76.1	75.1	750	56 341	44
МОСТРЕСТ 7	26.05.2022 18:50:00	96.81	−0.42	−0.43%	97.23	97.24	96.8	97.24	96.82	110	106 504	7
МОСТРЕСТ 8	26.05.2022 18:48:50	49.8	−0.05	−0.10%	49.85	49.92	49.8	49.92	49.86	6	2 991	6
МоторТ1Р01	26.05.2022 18:50:01	98.47	+1.51	+1.56%	96.96	97.96	97.3	98.47	97.75	18	17 594	11
МоторТ1Р02	26.05.2022 18:50:01	95.55	−1.45	−1.49%	97	93	93	97	95.36	9	8 582	6
МоторТ1Р03	26.05.2022 18:50:02	74.5	+0.53	+0.72%	73.97	74.15	74	74.84	74.43	141	104 949	24
МОЭК БО1P1	26.05.2022 18:21:37	N/A			98.2	N/A	N/A	N/A	N/A	0	0	0
МОЭК БО1P2	26.05.2022 18:50:01	93.45	−1.38	−1.46%	94.83	93.45	93.45	93.45	93.45	9	8 411	2
МОЭК БО1P3	26.05.2022 11:59:08	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
МОЭК БО1P4	26.05.2022 18:50:02	93	+0.35	+0.38%	92.65	93.01	93	93.01	93	24	22 320	7
МРСК Ур	26.05.2022 18:49:13	0.1854	+0.0012	+0.65%	0.1842	0.184	0.1804	0.19	0.1856	58 050 000	10 778 510	552
МРСКУр Б02	11.05.2022 12:27:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МРСКУр Б03	26.05.2022 18:48:32	N/A			99.07	N/A	N/A	N/A	N/A	0	0	0
МРСКУр Б04	26.05.2022 18:40:04	N/A			97.99	N/A	N/A	N/A	N/A	0	0	0
МРСКУр Б05	31.03.2022 11:34:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МСБЛиз2P03	26.05.2022 18:50:04	99.75	−0.06	−0.06%	99.81	99.89	99.02	99.9	99.31	216	51 070	23
МСБЛиз2P04	26.05.2022 18:48:23	94.92	−1.08	−1.13%	96	97	94.8	97.69	94.88	584	387 903	21
МСБЛиз2P05	26.05.2022 18:48:23	87.33	+1.37	+1.59%	85.96	86.94	84.01	88.84	87.23	146	127 354	41
МСБЛиз2Р02	26.05.2022 18:50:04	95.06	−0.11	−0.12%	95.17	95.16	95.01	96.01	95.13	113	53 759	31
МСП Банк 2	26.05.2022 18:40:03	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
МСПБанкС01	26.05.2022 13:05:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 001P-3	26.05.2022 18:48:50	98.16	+0.01	+0.01%	98.15	99.15	98	99.16	98.37	2 049	2 015 539	161
МТС 18соц.	26.05.2022 18:50:02	91.99	+0.19	+0.21%	91.8	91	91	96	91.62	2 498	2 288 782	64
МТС 1P-06	26.05.2022 18:48:50	93.59	+2.69	+2.96%	90.9	90.95	90	95.99	92.56	431	398 929	82
МТС 1P-07	26.05.2022 18:50:01	96.9	+0.93	+0.97%	95.97	95.51	95.51	97.74	96.95	566	548 728	88
МТС 1P-08	26.05.2022 18:50:01	98.88	+0.43	+0.44%	98.45	98.97	98.03	99.86	98.62	427	421 096	63
МТС 1P-09	26.05.2022 18:50:01	97.6	+2.03	+2.12%	95.57	93.9	93.9	98.97	97.7	86	84 021	29
МТС 1P-10	26.05.2022 18:48:56	92.23	+0.61	+0.67%	91.62	91.62	91.62	92.71	92.34	432	398 891	84
МТС 1P-11	14.04.2022 12:37:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-12	26.05.2022 18:48:32	96	+0.8	+0.84%	95.2	95.2	95.01	98.95	97.16	385	374 061	72
МТС 1P-13	26.05.2022 18:50:01	97.25	+0.32	+0.33%	96.93	96.31	96.31	98.28	97.24	6 167	5 996 965	123
МТС 1P-14	26.05.2022 18:48:33	84.07	+1.36	+1.64%	82.71	83.29	83	85	84.86	4 473	3 795 803	124
МТС 1P-15	26.05.2022 18:48:33	85.31	+0.31	+0.36%	85	89.5	83.04	89.5	88.33	102	90 092	12
МТС 1P-16	18.05.2022 11:09:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-17	26.05.2022 18:50:01	99.94	+0.1	+0.10%	99.84	99.84	99.83	99.99	99.86	1 364	1 362 091	40
МТС 1P-19	26.05.2022 16:09:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-20	26.05.2022 18:50:03	102.79	+0.64	+0.63%	102.15	103	102	103	102.24	52 503	53 679 850	93
МТС БО-01	26.05.2022 18:50:00	97.44	+3.34	+3.55%	94.1	98.5	96	98.5	96.49	37	35 703	9
МТС БО-02	26.05.2022 18:25:19	N/A			93.8	N/A	N/A	N/A	N/A	0	0	0
МТС-ао	26.05.2022 18:50:03	245.75	−2.25	−0.91%	248	250	245	251.5	248.85	2 106 040	524 106 345	12 263
МТС-Банк01	26.05.2022 18:50:02	94.66	+0.17	+0.18%	94.49	93.01	93.01	95.75	94.57	4 164	3 938 069	448
МФ МарЭл17	26.05.2022 18:48:50	95.73	+0.23	+0.24%	95.5	95.81	94.88	96.49	95.73	832	597 359	77
МФК ЦФПО01	26.05.2022 18:50:04	83.5	+1.2	+1.46%	82.3	82.31	82.24	83.5	82.64	251	207 437	25
МФК ЦФПО02	26.05.2022 18:50:04	80	+0.53	+0.67%	79.47	79.48	79.48	80	79.92	287	229 367	30
МФКузбас17	26.05.2022 18:48:50	95.5	+0.5	+0.53%	95	94.52	93.78	96.7	94.17	105	74 159	16
МэйлБ1Р1	26.05.2022 18:48:34	87.34	+0.44	+0.51%	86.9	88.88	86.66	88.88	87.51	299	261 652	61
МясничБОП3	26.05.2022 18:48:23	97.93	+0.38	+0.39%	97.55	97.99	96.49	98.34	97.96	260	160 333	46
НАО 2017	26.05.2022 18:48:50	95.66	+0.18	+0.19%	95.48	98.87	94.68	98.87	95.59	30 439	8 728 863	64
НафттрнБО1	26.05.2022 18:50:04	89.02	+1.11	+1.26%	87.91	89.05	89	89.05	89.02	6	53 412	6
НафттрнБО2	26.05.2022 18:45:16	86.37	+0.5	+0.58%	85.87	82.81	82.81	87.75	86.03	107	736 286	52
НафттрнБО3	26.05.2022 18:48:23	83	+1.2	+1.47%	81.8	81.31	81.31	83.39	82.97	495	410 693	74
НацСтдБО-2	26.05.2022 18:48:49	N/A			95.4	N/A	N/A	N/A	N/A	0	0	0
НЕФАЗ	26.05.2022 18:48:14	282.5	−14.5	−4.88%	297	297	277.5	302.5	282.5	19 410	5 485 190	303
НЗРМ БО-01	26.05.2022 18:48:34	99.99	−0.01	−0.01%	100	99.65	99.5	99.99	99.68	13	12 959	5
НЗРМ БО-П1	26.05.2022 18:48:48	99.39	+0.89	+0.90%	98.5	97.79	97.78	99.75	98.09	12	117 702	6
НижгорОб11	26.05.2022 18:48:50	99.1	−0.65	−0.65%	99.75	99.72	99.1	99.75	99.18	250	123 975	9
НижгорОб12	26.05.2022 18:50:01	98.81	+0.11	+0.11%	98.7	98.97	98.81	98.97	98.89	11	2 175	8
НижгорОб13	26.05.2022 18:48:50	N/A			100	N/A	N/A	N/A	N/A	0	0	0
НижгорОб14	26.05.2022 18:50:01	92	+1.13	+1.24%	90.87	91.33	91.33	92	91.75	8	7 340	3
НижгорОб15	26.05.2022 18:50:02	85.5	−2.79	−3.16%	88.29	84.99	84.99	85.5	85.44	508	434 060	4
НижгорОб16	26.05.2022 18:48:34	99	+4	+4.21%	95	95	94	99	95.97	84	80 612	22
Нижкамшина	26.05.2022 18:50:03	20.78	+0.06	+0.29%	20.72	20.78	20.58	21.98	21.42	9 400	201 412	81
НКК 11	18.02.2022 10:02:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НКК 12	18.02.2022 10:02:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НКК БО-01	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
НКК БО-02	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
НКНХ 1Р-01	26.05.2022 18:50:01	95.4	+0.74	+0.78%	94.66	94.61	94.61	95.4	95.22	2 294	2 184 253	24
НКНХ 1Р-02	26.05.2022 18:48:32	N/A			89.21	N/A	N/A	N/A	N/A	0	0	0
НКНХ ао	26.05.2022 18:50:03	80	−0.75	−0.93%	80.75	81.7	80	81.95	80.6	97 800	7 883 644	921
НКНХ ап	26.05.2022 18:50:03	62.92	−1.52	−2.36%	64.44	64.5	62.02	65.8	63.9	372 410	23 793 812	3 122
НКХП ао	26.05.2022 18:48:30	332	−1.5	−0.45%	333.5	334	330	348	334.5	8 530	2 851 515	280
НЛМК ао	26.05.2022 18:50:03	150.78	+0.28	+0.19%	150.5	150.5	147.6	153.62	150.96	1 293 330	195 236 898	8 451
НМТП ао	26.05.2022 18:50:03	5.295	+0.06	+1.15%	5.235	5.25	5.225	5.42	5.315	1 309 700	6 964 065	1 018
ННовгор 17	26.05.2022 18:50:01	98.76	−0.43	−0.43%	99.19	99.84	98.6	99.84	98.96	189	70 140	24
Новатэк ао	26.05.2022 18:56:32	977.4	+35.4	+3.76%	942	949.8	945	988	966.4	581 560	561 942 710	16 247
Новосиб 19	26.05.2022 18:50:01	96.09	−0.71	−0.73%	96.8	96.8	96.09	96.9	96.52	60	28 957	7
Новосиб 20	26.05.2022 18:50:01	91.54	+0.12	+0.13%	91.42	91.42	91.41	98.13	93.07	8	7 445	8
Новосиб 21	26.05.2022 18:50:02	90	+2.01	+2.28%	87.99	88.19	88.19	90.99	89.01	3 159	2 811 777	11
Новосиб 22	26.05.2022 18:50:02	96.84	−2.76	−2.77%	99.6	96.12	92.1	96.84	94.31	41	38 667	13
Новосиб10	26.05.2022 18:48:32	89.95	+1.92	+2.18%	88.03	89.95	89.94	89.95	89.95	62	44 615	12
Новотр 1Р1	26.05.2022 18:48:32	89.21	−0.29	−0.32%	89.5	89.99	88.6	89.99	89.22	2 861	2 552 651	159
Новотр 1Р2	26.05.2022 18:50:02	87.5	−1.49	−1.67%	88.99	89	86.24	89.65	87.48	2 343	2 049 767	95
Новсиб 7об	26.05.2022 18:48:50	101.98	+0.34	+0.33%	101.64	102.97	99.31	102.97	101.02	916	46 268	39
Новсиб 8об	26.05.2022 18:48:50	96	−1.19	−1.22%	97.19	96.91	96	96.91	96.47	30	17 365	4
Новсиб 9об	26.05.2022 17:43:09	N/A			100.27	N/A	N/A	N/A	N/A	0	0	0
Новсиб2017	26.05.2022 18:48:49	N/A			105.99	N/A	N/A	N/A	N/A	0	0	0
НорНикБ1P1	26.05.2022 18:50:01	94.06	+1.31	+1.41%	92.75	92.83	92.51	94.5	93.9	843	791 613	181
НПК ПБО-01	26.05.2022 18:40:04	N/A			98.5	N/A	N/A	N/A	N/A	0	0	0
НПК ПБО-02	26.05.2022 18:50:01	96.5	+6.39	+7.09%	90.11	96.5	96.49	96.5	96.5	129	124 484	4
НПФ 01	18.05.2021 17:48:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НХП БО-П01	26.05.2022 18:48:33	N/A			91.32	N/A	N/A	N/A	N/A	0	0	0
ОАЭ БО-П1	26.05.2022 18:45:02	99.5	+0.2	+0.20%	99.3	99.58	99.16	99.6	99.42	182	94 095	37
ОАЭ БО-П2	26.05.2022 18:50:04	99.25	+0.5	+0.51%	98.75	98.75	98.51	99.39	98.93	194	111 312	51
ОАЭ БО-П3	26.05.2022 18:48:23	96.45	+0.39	+0.41%	96.06	96.42	96.21	97.26	96.79	586	540 609	107
ОбКонФ БО1	05.04.2022 14:44:50	N/A			100.23	N/A	N/A	N/A	N/A	0	0	0
ОВК ао	26.05.2022 18:50:03	44	0	0%	44	44.2	43.5	44.8	44.1	133 210	5 872 471	1 729
ОГК-2 1P3R	26.05.2022 18:48:50	94.49	+3.14	+3.44%	91.35	91.41	89.59	95.4	91.41	211	192 879	26
ОГК-2 2Р01	26.05.2022 18:50:02	94.59	−0.21	−0.22%	94.8	94.59	94.59	94.59	94.59	1	946	1
ОГК-2 3Р01	25.05.2022 13:55:04	N/A			100.03	N/A	N/A	N/A	N/A	0	0	0
ОГК-2 ао	26.05.2022 18:50:03	0.5651	+0.0528	+10.31%	0.5123	0.5232	0.5164	0.5738	0.5476	931 164 000	509 944 650	23 493
ОДК 01	26.05.2022 18:48:50	108.77	−0.14	−0.13%	108.91	108.91	108.77	108.91	108.83	6	6 530	3
ОДК 02	26.05.2022 18:50:00	98.49	−0.01	−0.01%	98.5	98.5	98.49	98.5	98.49	25	24 623	4
ОДК 03	26.05.2022 15:53:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
О'КЕЙ Б1Р2	26.05.2022 18:48:32	91.92	+1.53	+1.69%	90.39	99.42	91.07	99.42	91.63	515	471 916	74
О'КЕЙ Б1Р3	26.05.2022 18:48:52	90.49	+1.14	+1.28%	89.35	88.07	88.07	90.98	90.12	6 357	5 729 154	216
О'КЕЙ Б1Р4	26.05.2022 18:48:33	90.84	+1.22	+1.36%	89.62	87.56	87.56	90.97	89.99	258	232 180	44
ОКС ао	26.05.2022 18:50:03	720	−30	−4.00%	750	765	690	765	720	945	679 235	147
ОМЗ-ап	26.05.2022 18:50:03	4 235	+35	+0.83%	4 200	4 200	4 200	4 285	4 225	5	21 120	5
ОмскОб20	26.05.2022 18:48:33	88.33	+0.81	+0.93%	87.52	89.9	88.3	90.5	88.65	142	125 876	21
ОПИФ ОФЗ	26.05.2022 18:45:01	989.5	+26.5	+2.75%	963	989.5	989.5	989.5	989.5	1 762	1 743 499	4
ОПИФПервый	25.02.2022 11:34:58	N/A			15 000	N/A	N/A	N/A	N/A	0	0	0
ОПИФПрРес	26.05.2022 18:45:01	172.5	+6	+3.60%	166.5	170.5	166	172.5	171	440	75 177	27
Оптима1Р01	26.05.2022 18:50:04	87.26	−0.09	−0.10%	87.35	91.9	87.26	91.9	87.73	66	57 903	13
ОРГ ао	26.05.2022 18:50:03	6.1	+0.02	+0.33%	6.08	6.14	6.04	6.18	6.1	330 590	2 014 360	1 181
ОргСинт ао	26.05.2022 18:50:03	68	+0.1	+0.15%	67.9	68	65.8	68.3	67.6	60 180	4 065 198	686
ОргСинт ап	26.05.2022 18:50:03	18.47	+0.07	+0.38%	18.4	18.46	18.26	18.77	18.48	152 080	2 811 090	943
Оренб35003	26.05.2022 18:48:50	105.19	+0.19	+0.18%	105	105.08	104.83	105.95	105.31	1 058	891 364	134
Оренб35004	26.05.2022 18:50:01	91.59	−0.44	−0.48%	92.03	98.34	91.59	98.34	94.97	2	1 899	2
ОРЕОЛПроек	01.04.2021 15:33:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОРЕОЛСтрой	26.05.2022 15:06:24	N/A			4 050	N/A	N/A	N/A	N/A	0	0	0
ОрлОбл2017	26.05.2022 18:50:01	98.3	+0.01	+0.01%	98.29	98.3	97.27	98.3	98.05	7 718	3 027 024	133
ОткрБРСО3	26.05.2022 18:48:32	N/A			59.89	N/A	N/A	N/A	N/A	0	0	0
ОткрБРСО5	26.05.2022 18:50:02	70	−16.79	−19.35%	86.79	90.99	70	90.99	87.1	27	23 518	4
ОткрФКБ9	26.05.2022 18:40:03	86.3	+8.3	+10.64%	78	86.3	86.3	86.3	86.3	1	863	1
ОткрФКББ02	26.05.2022 18:50:00	64.03	−3.92	−5.77%	67.95	64.03	64.03	64.03	64.03	12	7 684	1
ОткрФКББ03	26.05.2022 18:48:49	70	+0.15	+0.21%	69.85	69.99	69.99	70	70	3 282	2 297 385	3
ОткрФКББ4	26.05.2022 10:03:24	N/A			104.88	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО1	26.05.2022 18:48:32	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО3	26.05.2022 18:40:04	N/A			88	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО4	25.05.2022 10:00:56	N/A			90.1	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО5	25.05.2022 10:00:59	N/A			85.02	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО8	26.05.2022 15:30:15	N/A			83.99	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО9	26.05.2022 18:41:25	N/A			72.01	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБОП1	26.05.2022 18:48:49	N/A			93.15	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБОП3	26.05.2022 18:48:50	94.66	+0.52	+0.55%	94.14	94.75	94.6	95.27	94.96	115	109 206	13
ОткрФКБОП5	26.05.2022 18:48:32	99.24	−0.2	−0.20%	99.44	99.24	99.24	99.24	99.24	1	992	1
ОткрФКБП07	26.05.2022 18:50:02	92	+0.2	+0.22%	91.8	91.75	91.75	92.02	91.94	37 249	34 245 569	21
ОткрФКБП08	26.05.2022 18:50:02	95.45	+0.45	+0.47%	95	95.44	95.44	95.45	95.45	81	77 314	2
ОткрФКБП09	26.05.2022 18:48:34	92.78	+0.48	+0.52%	92.3	91.93	91.91	94.6	93.18	116	108 094	16
ОткрФКБП6	26.05.2022 18:50:01	94.44	−0.3	−0.32%	94.74	95.98	91.25	97.44	94.79	517	490 053	18
ОткрФКИО12	26.05.2022 18:40:04	N/A			84.69	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИО13	26.05.2022 10:00:38	N/A			80.1	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП1	26.05.2022 18:48:33	N/A			89.93	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП2	26.05.2022 16:53:55	N/A			62	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП3	17.05.2022 13:20:43	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 24020	26.05.2022 18:50:03	99.95	−0.039	−0.04%	99.989	99.9	99.708	100	99.999	27 202	27 195 770	229
ОФЗ 24021	26.05.2022 18:45:36	100.048	+0.019	+0.02%	100.029	100.05	99.995	100.05	100.006	60 427	60 430 715	484
ОФЗ 25084	26.05.2022 18:46:09	94.654	+0.042	+0.04%	94.612	94.26	93.9	94.76	94.564	3 600	3 404 296	240
ОФЗ 25085	26.04.2022 12:44:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 26207	26.05.2022 18:46:09	95.26	+0.349	+0.37%	94.911	94.999	94.91	95.6	95.377	41 311	39 401 328	519
ОФЗ 26209	26.05.2022 18:50:03	99.526	+0.181	+0.18%	99.345	99.345	99.265	99.55	99.49	466 044	463 669 051	2 032
ОФЗ 26211	26.05.2022 18:45:04	98.04	+0.189	+0.19%	97.851	97.9	97.9	98.299	98.073	96 690	94 826 829	737
ОФЗ 26212	26.05.2022 18:50:03	89.931	+0.554	+0.62%	89.377	88.91	88.9	90.499	89.518	14 074	12 634 144	421
ОФЗ 26215	26.05.2022 18:50:03	96.91	+0.31	+0.32%	96.6	96.555	96.4	97.121	96.825	153 829	148 945 518	907
ОФЗ 26218	26.05.2022 18:50:03	95.1	+0.71	+0.75%	94.39	94.662	94.662	96.031	94.972	46 180	43 858 278	859
ОФЗ 26219	26.05.2022 18:50:03	94.155	+0.244	+0.26%	93.911	93.928	93.4	94.553	94.22	3 839	3 617 105	350
ОФЗ 26220	26.05.2022 18:50:03	98.538	+0.201	+0.20%	98.337	98.141	98.141	98.602	98.531	107 813	106 222 909	1 263
ОФЗ 26221	26.05.2022 18:50:03	89.2	+0.346	+0.39%	88.854	88.998	87.445	90	89.099	355 643	316 876 086	882
ОФЗ 26222	26.05.2022 18:50:03	94.692	+0.279	+0.30%	94.413	94.413	94.37	95	94.845	53 494	50 710 002	601
ОФЗ 26223	26.05.2022 18:50:03	95.101	+0.29	+0.31%	94.811	94.811	94.811	95.473	95.124	74 517	70 883 532	496
ОФЗ 26224	26.05.2022 18:50:03	88.521	+0.481	+0.55%	88.04	87.633	87.633	90.097	88.75	35 230	31 266 491	368
ОФЗ 26225	26.05.2022 18:50:03	85.427	+0.794	+0.94%	84.633	84.333	82.621	86.5	85.544	180 166	154 121 078	1 503
ОФЗ 26226	26.05.2022 18:50:03	94.804	+0.354	+0.37%	94.45	94.024	94.021	95.207	94.774	55 339	52 551 002	388
ОФЗ 26227	26.05.2022 18:50:03	95.83	+0.381	+0.40%	95.449	95.65	95.5	95.98	95.602	103 433	99 088 172	585
ОФЗ 26228	26.05.2022 18:46:09	90.919	+0.726	+0.80%	90.193	90.5	90.194	91.4	90.977	38 949	35 571 929	317
ОФЗ 26229	26.05.2022 18:50:03	93.262	+0.362	+0.39%	92.9	92.901	92.9	93.5	93.366	52 768	49 265 784	594
ОФЗ 26230	26.05.2022 18:50:03	88.355	+1.407	+1.62%	86.948	86.948	86.948	88.899	88.165	706 196	624 287 172	1 003
ОФЗ 26231	26.05.2022 18:43:42	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 26232	26.05.2022 18:46:09	85.646	+0.261	+0.31%	85.385	85.5	85.5	86	85.692	368 772	316 194 351	311
ОФЗ 26233	26.05.2022 18:47:24	76.411	+0.111	+0.15%	76.3	77	76.001	77.7	76.678	42 839	32 848 270	862
ОФЗ 26234	26.05.2022 18:46:09	86.704	+0.404	+0.47%	86.3	86.5	86.301	86.85	86.736	155 996	135 304 316	409
ОФЗ 26235	26.05.2022 18:50:03	79.919	+0.74	+0.93%	79.179	79.197	79.197	80.299	79.852	13 463	10 750 541	344
ОФЗ 26236	26.05.2022 18:48:46	83.45	+0.359	+0.43%	83.091	82.914	82.914	83.892	83.651	9 106	7 617 245	330
ОФЗ 26237	26.05.2022 18:50:03	86.605	+0.416	+0.48%	86.189	86.001	86.001	87.104	86.834	33 408	29 009 573	341
ОФЗ 26238	26.05.2022 18:50:03	81.573	+0.674	+0.83%	80.899	81.744	81.105	83.004	81.89	68 465	56 065 677	946
ОФЗ 26239	26.05.2022 18:46:09	85.186	+0.212	+0.25%	84.974	85.093	85.091	85.994	85.699	66 730	57 187 180	157
ОФЗ 26240	26.05.2022 18:47:47	82.5	+0.15	+0.18%	82.35	80.031	80.03	83.977	82.712	58 928	48 740 394	516
ОФЗ 29006	26.05.2022 18:50:03	101.251	+0.031	+0.03%	101.22	100.303	100.303	101.417	101.229	30 222	30 593 347	63
ОФЗ 29007	26.05.2022 18:48:24	101.596	−0.251	−0.25%	101.847	101.925	100.279	101.925	101.543	1 084	1 100 729	53
ОФЗ 29008	26.05.2022 18:48:43	104.496	−0.395	−0.38%	104.891	104.899	102.657	104.899	103.966	770	800 534	26
ОФЗ 29009	26.05.2022 18:50:03	105.638	−0.121	−0.11%	105.759	105.801	105.4	106.398	105.687	2 694	2 847 219	150
ОФЗ 29010	26.05.2022 18:50:03	104.05	−1.87	−1.77%	105.92	105	100.438	105.8	104.155	1 176	1 224 867	113
ОФЗ 29012	26.05.2022 18:50:03	100.78	+0.44	+0.44%	100.34	100.372	100.227	100.846	100.778	166 223	167 516 656	337
ОФЗ 29013	26.05.2022 18:48:29	98.299	−0.101	−0.10%	98.4	98.75	98.25	102.37	98.414	631	620 990	61
ОФЗ 29014	26.05.2022 18:50:03	99.611	−0.069	−0.07%	99.68	99.68	99.6	99.7	99.698	1 664	1 658 972	36
ОФЗ 29015	26.05.2022 18:50:03	98.65	+0.13	+0.13%	98.52	98.65	98.65	98.65	98.65	5	4 933	2
ОФЗ 29016	26.05.2022 18:50:03	98.935	−0.113	−0.11%	99.048	99.049	98.935	99.155	99.048	1 558	1 543 175	31
ОФЗ 29017	26.05.2022 18:48:27	98.199	−0.081	−0.08%	98.28	98.2	98.064	98.2	98.129	23	22 570	9
ОФЗ 29018	26.05.2022 18:48:49	98.245	+0.145	+0.15%	98.1	98.021	98	98.247	98.004	123	120 545	6
ОФЗ 29019	26.05.2022 18:50:03	98.3	0	0%	98.3	98.221	98.207	98.3	98.249	1 965	1 930 597	56
ОФЗ 29020	26.05.2022 18:50:03	98.701	−0.199	−0.20%	98.9	98.601	98.601	99.918	98.891	228	225 472	32
ОФЗ 46011	26.05.2022 18:50:03	153.173	−16.827	−9.90%	170	186.069	153.173	186.069	169.621	2	2 714	2
ОФЗ 46012	26.05.2022 18:50:03	87	−0.399	−0.46%	87.399	87.41	85.041	87.701	86.705	22	18 121	15
ОФЗ 46020	26.05.2022 18:50:03	80.178	+0.428	+0.54%	79.75	79.74	79.74	81.727	80.404	6 451	5 186 855	105
ОФЗ 46022	26.05.2022 18:50:03	97.299	−0.001	0%	97.3	97.3	95.101	97.3	97.295	5 055	4 918 285	43
ОФЗ 46023	26.05.2022 18:48:34	96.899	+0.447	+0.46%	96.452	96.999	96.606	96.999	96.904	70	27 133	20
ОФЗ 52001	26.05.2022 18:50:03	103	−0.425	−0.41%	103.425	103.255	102.229	103.297	102.985	15 261	22 177 413	85
ОФЗ 52002	26.05.2022 18:46:09	101.9	−0.329	−0.32%	102.229	102.229	101.801	102.65	102.194	60 682	77 372 660	143
ОФЗ 52003	26.05.2022 18:50:03	101.734	−0.416	−0.41%	102.15	102.279	101.734	102.279	101.999	14 414	16 669 938	83
ОФЗ 52004	26.05.2022 18:48:28	102.062	−0.438	−0.43%	102.5	102.8	102.062	102.998	102.251	50 233	54 777 297	21
ОхтаГр БП0	26.05.2022 18:48:33	89.44	+0.44	+0.49%	89	90.66	81.02	91.36	89.37	216	193 036	51
ОхтаГрБП02	26.05.2022 18:50:02	90.99	+0.64	+0.71%	90.35	90.22	90	93.18	90.95	117	106 410	21
ПавлАвт ао	26.05.2022 18:50:03	5 300	+40	+0.76%	5 260	5 260	5 260	5 300	5 280	3	15 860	3
ПАРУС-ОЗН	26.05.2022 18:45:01	6 190	+170	+2.82%	6 020	5 968	5 968	6 199	6 071	40	242 836	12
ПАРУС-СБЛ	26.05.2022 18:45:01	1 003	+6	+0.60%	997	1 003	993	1 003	1 000.9	221	221 203	23
ПервыйИПИФ	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП1	26.05.2022 17:01:49	N/A			18.01	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП2	26.05.2022 18:48:49	N/A			11.01	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП5	26.05.2022 18:40:03	N/A			15.12	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ С01	26.05.2022 18:40:03	N/A			13	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВЕТБ2	26.05.2022 17:01:31	N/A			26.4	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВЕТБ3	26.05.2022 15:40:42	N/A			38.78	N/A	N/A	N/A	N/A	0	0	0
ПермьЭнСб	26.05.2022 18:50:03	119	−0.3	−0.25%	119.3	120	117	122.8	119.7	18 570	2 223 366	416
ПермьЭнС-п	26.05.2022 18:50:03	121.2	−0.2	−0.16%	121.4	121.4	116.8	123.6	121	10 730	1 298 524	356
ПерНакопОП	26.05.2022 18:44:50	1 267.5	−6.5	−0.51%	1 274	1 267.5	1 267.5	1 267.5	1 267.5	13	16 478	2
Петснаб1Р1	26.05.2022 18:48:34	86.84	−11.17	−11.40%	98.01	100.95	86.84	100.95	91.43	6	5 486	4
ПИК ао	26.05.2022 18:48:26	563	+22.6	+4.18%	540.4	541	541	586.4	566.5	512 169	290 165 458	13 909
ПИК БО-7	26.05.2022 18:50:00	99	+0.2	+0.20%	98.8	98.4	98.4	99.27	98.8	180	177 842	25
ПИК БО-П03	26.05.2022 18:50:00	98.97	−0.08	−0.08%	99.05	99.12	98.55	99.27	98.98	9 152	9 058 941	300
ПИК БО-П04	26.05.2022 18:48:50	101	+1	+1.00%	100	101	101	101	101	1	1 010	1
ПИК К 1P1	26.05.2022 18:31:48	N/A			92.38	N/A	N/A	N/A	N/A	0	0	0
ПИК К 1P2	26.05.2022 18:48:32	90.52	+0.92	+1.03%	89.6	89.6	89.15	92.9	90.14	10 856	9 785 854	378
ПИК К 1P3	26.05.2022 18:50:02	94.43	+0.43	+0.46%	94	94.94	93.95	94.97	94.59	2 840	2 686 419	145
ПИК К 1P4	26.05.2022 18:50:02	93.68	+0.56	+0.60%	93.12	93.01	93.01	93.97	93.43	11 362	10 615 611	264
ПИМ БО-01	26.05.2022 18:50:04	87	+0.85	+0.99%	86.15	86.72	86.72	87.85	87.14	69	60 127	18
Пионер 1P4	26.05.2022 18:50:01	89.66	−0.69	−0.76%	90.35	92.51	88.27	92.53	88.97	8 082	7 190 655	195
Пионер 1P5	26.05.2022 18:50:02	81.84	+1.04	+1.29%	80.8	81.14	81.03	82	81.68	3 256	2 659 657	165
Пионер 1P6	26.05.2022 18:48:34	84	+1	+1.20%	83	86.1	82.52	86.1	84.01	274	230 201	38
ПионЛизБП1	26.05.2022 18:50:01	99.94	+0.04	+0.04%	99.9	99.9	98	100	98.74	520	513 453	28
ПионЛизБП2	26.05.2022 18:46:04	97.69	+0.4	+0.41%	97.29	97.48	96.3	97.71	97.38	939	914 413	162
ПионЛизБП3	26.05.2022 18:48:32	94.1	−0.09	−0.10%	94.19	94.85	93.42	94.85	93.97	853	801 602	134
ПионЛизБП4	26.05.2022 18:50:02	99.8	+0.4	+0.40%	99.4	99.18	99.18	99.82	99.57	222	221 037	58
ПИФ АТРИУМ	26.05.2022 18:45:01	1 460	0	0%	1 460	1 460	1 460	1 460	1 460	11	16 060	2
ПИФ КОНСЕР	26.05.2022 18:45:01	1 550	−50	−3.13%	1 600	1 550	1 550	1 550	1 550	1	1 550	1
ПИФ РВМ	29.04.2022 11:36:04	N/A			150	N/A	N/A	N/A	N/A	0	0	0
ПИФ РубОбл	25.02.2022 18:45:03	1 682	−100	−5.61%	1 782	1 684	1 682	1 684	1 682	44	74 010	7
ПИФАльфаАП	26.05.2022 18:44:59	N/A			230 000	N/A	N/A	N/A	N/A	0	0	0
ПИФАльфАП2	26.05.2022 18:44:59	N/A			221 000	N/A	N/A	N/A	N/A	0	0	0
ПИФАльфаФФ	26.05.2022 09:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФАпрелев	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФВариант	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФГорки-2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФГФКПрКр	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФДомПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФИвПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКап21в	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКапИнвб	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФКапит.2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКоммИнв	29.04.2022 11:07:04	N/A			1 835	N/A	N/A	N/A	N/A	0	0	0
ПИФКредит1	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФМскПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФНевский	26.05.2022 18:39:34	N/A			66 000	N/A	N/A	N/A	N/A	0	0	0
ПИФОбГород	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФОдинцПр	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФПерПрК	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФРВМКап	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФРВМ-Лог	26.05.2022 12:17:36	N/A			950	N/A	N/A	N/A	N/A	0	0	0
ПИФРусТрнз	03.07.2020 10:18:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФСбер-КН	26.05.2022 18:45:01	155	+1	+0.65%	154	155	155	155	155	10	1 550	1
ПИФсубEURO	25.02.2022 18:45:03	6 000	−1 500	−20.00%	7 500	6 220	4 560	6 480	4 840	109	530 260	15
ПИФСубРуб	25.02.2022 18:45:03	8 050	+2 270	+39.27%	5 780	8 000	6 500	8 050	7 500	29	217 500	4
ПИФТФГ ДН	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФТФГСпек	26.05.2022 12:18:49	N/A			775	N/A	N/A	N/A	N/A	0	0	0
ПИФУрлНед1	06.12.2021 16:22:17	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФЮгра	29.04.2022 11:04:52	N/A			11 777	N/A	N/A	N/A	N/A	0	0	0
ПКБ 1Р-01	26.05.2022 18:50:02	97.78	+1.28	+1.33%	96.5	96.5	96.5	97.89	97.16	1 331	1 077 734	54
ПКБ 1Р-02	26.05.2022 18:50:02	90	+3.2	+3.69%	86.8	86.81	86.81	90	88.62	117	103 689	26
ПКБ 1Р-03	26.05.2022 18:50:02	96.95	−0.93	−0.95%	97.88	96.95	96.95	96.95	96.95	5	4 848	2
ПКТ 01	26.05.2022 18:50:00	79.11	+2.53	+3.30%	76.58	77.8	77.8	81.97	79.61	13	10 350	13
ПКТ 02	26.05.2022 18:50:00	63.99	+1.01	+1.60%	62.98	63.99	63.99	63.99	63.99	2	1 280	1
ПКТ 03	26.05.2022 18:48:49	N/A			80	N/A	N/A	N/A	N/A	0	0	0
ПНППК 1P01	26.05.2022 18:50:01	96.2	+2.5	+2.67%	93.7	96.34	96.2	96.34	96.27	2	1 925	2
Победа1Р1	26.05.2022 18:50:02	85.5	+0.5	+0.59%	85	84.95	84.91	87.4	85.41	5 013	4 281 666	221
ПозТех-1Р1	26.05.2022 18:50:02	99	+0.18	+0.18%	98.82	98.98	98.8	99.49	99.03	1 727	1 710 277	166
ПолиплП1Б1	29.04.2022 17:24:20	N/A			120	N/A	N/A	N/A	N/A	0	0	0
Полюс	26.05.2022 18:50:03	11 666	+16	+0.14%	11 650	11 640	11 417	11 770	11 657	30 588	356 593 697	4 921
Полюс Б1P1	26.05.2022 18:50:01	93.65	+0.49	+0.53%	93.16	93.27	93	95.5	93.09	3 619	3 368 869	61
ПочтаР1P10	26.05.2022 18:48:33	N/A			89	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P1	20.05.2022 14:09:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P2	26.05.2022 18:50:00	90.09	−0.92	−1.01%	91.01	91.98	90.09	91.98	90.47	5	4 523	4
ПочтаРБ1P3	26.05.2022 18:48:49	N/A			94.47	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P4	26.05.2022 18:40:04	96	0	0%	96	96.01	96	96.01	96	1 088	1 044 480	3
ПочтаРБ1P5	26.05.2022 18:48:50	96.15	+0.15	+0.16%	96	96.14	96.1	96.54	96.42	39	37 603	15
ПочтаРБ1P6	26.05.2022 18:50:01	98.68	+0.23	+0.23%	98.45	98.68	98.68	98.68	98.68	5	4 934	2
ПочтаРБ1P7	26.05.2022 18:50:01	101.98	0	0%	101.98	100.51	100.5	102	100.77	2 441	2 459 818	33
ПочтаРБ1P8	26.05.2022 18:48:32	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P9	20.05.2022 14:07:57	N/A			100.04	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ1	23.05.2022 11:36:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ2	26.05.2022 18:48:50	100.25	+0.19	+0.19%	100.06	99.5	99.5	100.25	100.2	32	32 065	6
ПочтаРосБ3	26.05.2022 18:50:00	99.71	+4.72	+4.97%	94.99	99.71	99.71	99.71	99.71	1	997	1
ПочтаРосБ4	26.05.2022 18:48:49	N/A			97.09	N/A	N/A	N/A	N/A	0	0	0
ПравоурмБ1	26.05.2022 18:40:04	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Прайм Недв	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПрГрад Б01	18.02.2022 10:03:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
пре-АйПиО1	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Приморье	26.05.2022 18:50:03	41 600	−2 800	−6.31%	44 400	40 800	40 800	44 600	42 800	15	643 400	15
ПР-Лиз 1P3	26.05.2022 18:50:01	92.97	+0.7	+0.76%	92.27	91.81	91.8	92.97	92.12	21	19 345	7
ПР-Лиз 2P1	26.05.2022 18:50:02	94.84	−0.15	−0.16%	94.99	93.51	93.51	94.9	94.16	7 159	6 741 235	64
Продкорп01	26.05.2022 18:48:33	76.3	+1.22	+1.62%	75.08	75	75	76.99	76.63	540	413 794	22
Промсвб-15	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Промсвб-16	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Промсвб3P1	26.05.2022 18:50:01	99.16	+0.05	+0.05%	99.11	99.2	99.1	99.28	99.16	1 358	1 346 532	81
Промсвб3P3	26.05.2022 18:50:02	94	+1.8	+1.95%	92.2	94.2	94	94.2	94	10 001	9 400 942	2
ПропфинБО1	26.05.2022 18:40:06	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ПрУдмР08	08.04.2022 10:02:17	N/A			101.63	N/A	N/A	N/A	N/A	0	0	0
ПСБ 3P-04	26.05.2022 18:50:02	92	+0.05	+0.05%	91.95	92.48	91.99	93.07	92.62	535	495 501	44
ПСБ 3P-05	26.05.2022 18:48:33	93.54	+0.75	+0.81%	92.79	92.98	92.25	93.59	92.29	873	805 649	13
ПСБ 3P-06	26.05.2022 18:48:33	95	+0.31	+0.33%	94.69	94.8	94.8	95	94.99	105	99 744	4
ПСБ 3P-07	26.05.2022 18:50:02	92.98	+0.29	+0.31%	92.69	92.97	92.95	93.05	92.99	562	522 578	47
ПСБ 3P-08	19.05.2022 16:00:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПСБ FIX3P1	18.02.2022 10:03:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПушкПЗБО1	26.05.2022 18:50:03	99.89	+0.21	+0.21%	99.68	99.89	99.89	99.89	99.89	22	21 976	2
ПЮДМ БО-П1	26.05.2022 18:48:31	100.61	+0.11	+0.11%	100.5	101.99	100.61	101.99	101.4	4	202 800	4
ПЮДМ БО-П2	26.05.2022 18:48:23	96.62	−0.33	−0.34%	96.95	97.01	96.62	98.5	97.34	40	389 342	26
ПЮДМ БО-П3	26.05.2022 18:48:23	96.5	+1.5	+1.58%	95	96.99	96	98	97.91	1 626	1 591 996	34
Райфб БР02	18.02.2022 10:03:09	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Распадская	26.05.2022 18:50:03	342	+2.05	+0.60%	339.95	340	337.15	354.9	342.95	336 820	115 510 727	4 068
РБК ао	26.05.2022 18:50:03	2.64	+0.05	+1.93%	2.59	2.676	2.566	2.676	2.64	122 100	322 394	248
РВК-Ин1Р01	26.05.2022 18:50:02	84.49	−0.99	−1.16%	85.48	86.49	82.1	86.49	84.41	129	108 890	4
РВММегаплс	19.06.2020	N/A			284 090	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P1	17.02.2022 10:03:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P2	14.04.2022 15:47:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГС СК ао	26.05.2022 18:50:03	0.1302	−0.0008	−0.61%	0.131	0.13	0.129	0.1318	0.1302	2 058 000	268 104	145
РД 2	25.02.2022 15:36:58	N/A			310 000	N/A	N/A	N/A	N/A	0	0	0
РДБанк ао	26.05.2022 18:50:03	156	+2	+1.30%	154	154	152	156	154	410	63 200	16
РегПрод1Р1	26.05.2022 18:50:02	85.22	−7.28	−7.87%	92.5	92.69	85.1	92.69	87.97	28	24 631	9
РегПрод1Р2	26.05.2022 18:50:02	73.39	+1.49	+2.07%	71.9	74.45	71.5	74.45	72.7	278	202 106	19
РедСофт2P1	26.05.2022 18:50:01	97.56	+0.29	+0.30%	97.27	97.8	97.56	97.82	97.76	19	18 575	10
РедСофт2P2	26.05.2022 18:50:02	90.77	−1.11	−1.21%	91.88	90.46	90.46	91	90.57	380	344 151	37
Реиннол1P1	26.05.2022 18:48:34	84.55	+2.24	+2.72%	82.31	82.5	81.29	84.55	82.48	512	422 308	53
РенДохПРО	25.02.2022 18:45:03	700	−70	−9.09%	770	570	570	703.5	697.5	884	616 740	20
Ренессанс	26.05.2022 18:50:03	39.26	+0.13	+0.33%	39.13	39.23	39.05	39.87	39.42	47 150	1 858 796	331
РенКредБО4	26.05.2022 18:50:02	91.26	+1.7	+1.90%	89.56	93.82	87.05	93.82	90.55	68	61 576	16
РенКредБО6	26.05.2022 18:50:02	89.5	+0.2	+0.22%	89.3	89.25	89.25	89.84	89.36	451	403 022	31
РЕСОЛиБП05	26.05.2022 18:48:32	87.01	−0.1	−0.11%	87.11	86.26	85.5	88.27	86.3	128	110 462	19
РЕСОЛиБП11	26.05.2022 18:50:02	89.15	−0.46	−0.51%	89.61	89	88.99	89.72	89.03	621	552 855	25
РЕСОЛиБП14	26.05.2022 18:40:05	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛиБП19	26.05.2022 18:50:02	91	−2.47	−2.64%	93.47	94	91	94	91.12	52	47 381	22
РЕСОЛиБП21	26.05.2022 18:46:53	94.93	+2.93	+3.18%	92	93.21	91.96	95.25	92.19	130	119 844	24
РЕСОЛизБ01	26.05.2022 10:10:15	N/A			99.91	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ03	26.05.2022 18:40:03	N/A			95	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ04	26.05.2022 10:10:15	N/A			99	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ05	26.05.2022 13:14:17	N/A			90	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ06	26.05.2022 16:01:36	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ09	26.05.2022 10:10:15	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБП1	26.05.2022 17:11:14	N/A			88.88	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБП3	26.05.2022 18:50:01	99.2	+0.04	+0.04%	99.16	98.2	98.2	99.31	99.16	127	125 930	10
РЕСОЛизБП6	26.05.2022 18:48:32	93.99	−0.22	−0.23%	94.21	94.48	93.46	95	94.12	1 991	1 873 912	120
РЕСОЛизБП7	26.05.2022 18:48:32	90.03	+0.91	+1.02%	89.12	89.66	89.66	90.64	89.93	1 163	1 045 912	39
РЕСОЛизБП8	26.05.2022 18:48:33	89.6	−1.39	−1.53%	90.99	91	89.6	91	89.88	8	7 191	4
реСторБ1Р1	26.05.2022 18:50:02	84.59	+1.29	+1.55%	83.3	83.49	83.12	87.69	84.44	8 299	7 008 047	530
РЖД 1Б-01	26.05.2022 18:50:01	83.44	−7.96	−8.71%	91.4	83.24	83.24	83.44	83.34	20 000	16 668 000	2
РЖД 1Б-02	26.05.2022 18:50:02	84.3	+0.4	+0.48%	83.9	83.95	83.95	84.35	84.15	30 220	25 430 460	4
РЖД 1Б-03	26.05.2022 12:05:46	N/A			100.12	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-04	26.05.2022 18:48:32	N/A			100.8	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-05	20.05.2022 10:43:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-06	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
РЖД 1Б-07	24.12.2020 10:12:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-08	21.02.2022 10:14:42	N/A			101.2	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-05R	26.05.2022 18:50:01	90.43	+1.18	+1.32%	89.25	87.85	87.85	91	90.38	285	257 596	31
РЖД 1Р-06R	26.05.2022 18:40:04	96.7	+3.41	+3.66%	93.29	96.27	93.24	96.7	96.14	10	9 614	5
РЖД 1Р-07R	26.05.2022 18:50:01	92.88	0	0%	92.88	92.88	92.88	92.88	92.88	1	929	1
РЖД 1Р-08R	26.05.2022 18:48:50	98.95	+0.45	+0.46%	98.5	98.95	98.95	98.95	98.95	2	1 979	1
РЖД 1Р-09R	18.05.2022 11:51:08	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-10R	26.05.2022 18:50:01	99.99	+0.01	+0.01%	99.98	99.98	99.92	100	99.97	1 257	1 256 661	50
РЖД 1Р-12R	26.05.2022 18:48:32	96.82	−1.1	−1.12%	97.92	101	95.2	101	96.42	907	874 544	56
РЖД 1Р-13R	26.05.2022 18:48:32	99.26	+1.08	+1.10%	98.18	98.99	98.99	99.26	99.02	80	79 220	22
РЖД 1Р-14R	26.05.2022 18:48:32	100.75	+2.41	+2.45%	98.34	99.19	96.25	103.06	99.93	197	196 857	31
РЖД 1Р-15R	26.05.2022 14:21:06	N/A			84	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-16R	26.05.2022 18:50:01	92.81	+1.69	+1.85%	91.12	91.8	91.78	92.9	92.21	108	99 587	43
РЖД 1Р-17R	26.05.2022 18:48:32	88.95	+0.85	+0.96%	88.1	92.99	87.42	92.99	89.52	43	38 494	16
РЖД 1Р-18R	26.05.2022 18:48:33	98.9	0	0%	98.9	98.89	98.89	98.9	98.9	65	64 284	3
РЖД 1Р-19R	18.05.2022 17:14:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-20R	26.05.2022 18:48:33	87.78	+1.06	+1.22%	86.72	84.51	84.5	87.93	86.89	537	466 604	74
РЖД 1Р-21R	26.05.2022 18:48:33	85.67	+0.23	+0.27%	85.44	85.44	84.84	85.94	85.35	137	116 930	35
РЖД 1Р-22R	23.05.2022 12:33:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-23R	23.05.2022 12:33:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-24R	26.05.2022 18:48:34	N/A			100.25	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-25R	25.05.2022 16:05:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 36 обл	23.05.2022 12:32:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД Б01P1R	26.05.2022 18:50:00	97.7	+0.95	+0.98%	96.75	96.5	96.5	98.43	97.85	231	226 045	41
РЖД Б01P2R	26.05.2022 18:48:50	92.45	+0.45	+0.49%	92	90.73	90.73	94	93.19	47	43 801	15
РЖД Б01P3R	26.05.2022 18:50:00	90.03	−2.2	−2.39%	92.23	99.96	90.03	99.96	95	2	1 900	2
РЖД Б01P4R	26.05.2022 18:50:00	93.09	+0.29	+0.31%	92.8	93.09	93.09	93.09	93.09	1	931	1
РЖД БО-02	26.05.2022 18:50:00	97.93	−1.06	−1.07%	98.99	97.93	97.93	97.93	97.93	10	9 793	1
РЖД БО-05	23.05.2022 12:31:34	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-07	26.05.2022 18:48:49	N/A			91	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-09	23.05.2022 12:30:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-10	23.05.2022 12:30:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-11	23.05.2022 18:22:24	N/A			102.75	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-12	23.05.2022 12:29:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-13	23.05.2022 12:29:44	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-14	23.05.2022 12:29:33	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-15	23.05.2022 12:29:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-16	23.05.2022 12:54:27	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-17	26.05.2022 18:48:50	N/A			108	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-18	23.05.2022 12:28:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-19	23.05.2022 12:28:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-19 обл	26.05.2022 18:48:49	95.67	+1.41	+1.50%	94.26	94.25	89.53	96.99	95.61	10 106	9 662 819	33
РЖД-23 обл	26.05.2022 18:48:49	94.01	−1.44	−1.51%	95.45	93.01	93.01	95.28	93.85	99	92 915	34
РЖД-28 обл	26.05.2022 18:48:49	94.01	+1.25	+1.35%	92.76	87.16	87.16	94.28	92.48	16	14 797	5
РЖД-30 обл	26.05.2022 18:50:00	92.02	+1.05	+1.15%	90.97	92.02	92.02	92.02	92.02	1	920	1
РЖД-32 обл	26.05.2022 18:50:00	99.73	0	0%	99.73	99.98	99	99.98	99.38	1 247	1 239 309	40
РЖД-33 обл	23.05.2022 12:28:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-34 обл	23.05.2022 12:27:52	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-35 обл	23.05.2022 12:27:34	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-41 обл	26.05.2022 18:48:49	N/A			98	N/A	N/A	N/A	N/A	0	0	0
РЖД-42 обл	18.05.2022 13:23:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РитейлБФ01	26.05.2022 18:45:10	91.03	−0.14	−0.15%	91.17	91	90.56	91.9	91.14	6 566	5 984 224	177
РитйлБФ1P1	26.05.2022 18:50:01	85.95	+2.45	+2.93%	83.5	83.59	83	85.95	83.7	8 325	6 967 765	132
РитйлБФ1P2	26.05.2022 18:50:02	81.9	+0.9	+1.11%	81	81.5	81.5	84.8	82.25	3 268	2 687 927	79
РКС2Р1	26.05.2022 18:48:33	88.1	+3.1	+3.65%	85	83.52	83	88.13	85.21	222	189 174	65
РКС2Р2	26.05.2022 18:40:06	N/A			85	N/A	N/A	N/A	N/A	0	0	0
РКСБ01	26.05.2022 18:48:33	94.54	+1.63	+1.75%	92.91	92.93	92.06	96	93.36	1 028	959 769	137
РН БАНК1Р6	26.05.2022 18:50:01	98.39	+0.6	+0.61%	97.79	98	97.99	98.57	98.12	921	903 644	36
РН БАНК1Р7	26.05.2022 18:50:02	92	+0.9	+0.99%	91.1	91.81	89.4	92	91.72	23 008	21 102 681	9
РН БАНК1Р8	26.05.2022 18:48:33	96.53	+5.96	+6.58%	90.57	96.53	96.53	96.53	96.53	48	46 334	1
РН БАНК1Р9	26.05.2022 18:50:02	88.55	−1.15	−1.28%	89.7	88.55	88.55	88.55	88.55	3	2 657	1
РН-ЗапСиб	26.05.2022 18:45:00	36.6	−0.8	−2.14%	37.4	37.4	36.2	38	36.6	9 850	360 558	114
РНКБ 01	26.05.2022 18:50:01	99.95	+9.87	+10.96%	90.08	99.95	99.95	99.95	99.95	1	1 000	1
Роделен1Р2	26.05.2022 18:48:32	99.57	−0.12	−0.12%	99.69	99.69	99.57	99.85	99.62	409	54 679	30
Росагрл1Р1	26.05.2022 18:50:01	87.99	+1.07	+1.23%	86.92	87.99	87.99	87.99	87.99	55	48 395	1
Росагрл1Р2	26.05.2022 18:40:05	84.99	+0.19	+0.22%	84.8	85	80	85	84.96	2 027	1 722 099	5
Росагрл1Р3	26.05.2022 18:50:02	88.93	+0.66	+0.75%	88.27	88.95	80.02	88.95	81.44	38	30 945	4
Росбанк ао	26.05.2022 18:50:03	108.6	−3.4	−3.04%	112	112.4	100.4	115.2	108.6	19 430	2 108 280	368
Росбанк2P3	26.05.2022 13:00:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Росбанк2P6	26.05.2022 18:50:01	97	0	0%	97	96	96	97	96.38	16	15 420	4
Росбанк2P8	26.05.2022 18:50:02	97.1	−0.4	−0.41%	97.5	95.56	95.55	97.45	96.84	67	64 880	9
Росбанк2P9	26.05.2022 18:48:33	95.93	+3.19	+3.44%	92.74	95.17	95.17	95.93	95.3	157	149 628	12
РосбанкБ11	26.05.2022 18:48:49	N/A			98.25	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ12	26.05.2022 18:48:50	97.64	+0.54	+0.56%	97.1	96.77	96.77	97.64	96.78	458	443 266	3
РосбанкБ19	25.02.2022 11:34:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ20	26.05.2022 10:11:38	N/A			75	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ25	30.03.2022 14:33:00	N/A			84.6	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ26	26.05.2022 18:50:00	100.8	0	0%	100.8	100.8	100.8	100.8	100.8	1	1 008	1
РосбанкБО5	25.05.2022 14:12:45	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбанкБО8	26.05.2022 18:48:50	N/A			65.83	N/A	N/A	N/A	N/A	0	0	0
Росбн13ИП	08.04.2022 14:08:41	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Росбн14ИП	26.05.2022 18:50:00	99	−3	−2.94%	102	99	99	99	99	45	17 820	3
Росбн15ИП	05.05.2022 10:41:07	N/A			102	N/A	N/A	N/A	N/A	0	0	0
Росбн19ИП	26.05.2022 13:00:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РосбнБО12	26.05.2022 11:20:04	N/A			59.1	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО12	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО13	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО14	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО15	18.02.2022 10:04:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Росгео01	26.05.2022 18:48:34	91	0	0%	91	92	91	92	91.34	199	181 760	7
РосДорБ 02	26.05.2022 18:40:04	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РОСИНТЕРао	26.05.2022 18:49:47	45.2	−0.4	−0.88%	45.6	45.6	44.6	47	45.8	16 100	737 034	118
Росморп1Р1	26.05.2022 18:48:32	N/A			91.2	N/A	N/A	N/A	N/A	0	0	0
РОСНАН1П1	16.05.2022 10:28:47	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОСНАН2P2	26.05.2022 18:48:33	94	+3	+3.30%	91	95	91.01	95	93.4	10	9 340	6
РОСНАН2P3	26.05.2022 18:48:50	85.26	+0.06	+0.07%	85.2	85.15	84.45	85.88	85.4	9 989	8 530 681	422
РОСНАНО 6	26.05.2022 18:48:50	99.2	+0.22	+0.22%	98.98	97.75	97.75	99.68	99.36	143	142 088	36
РОСНАНО 7	26.05.2022 18:49:03	98.32	+0.52	+0.53%	97.8	97.51	97.5	98.49	98.15	1 200	1 177 800	71
РОСНАНО 8	26.05.2022 18:48:32	89	+1.42	+1.62%	87.58	88.95	88.43	89	88.66	401	355 514	43
РОСНАНО2P4	26.05.2022 18:45:10	69.88	+1.99	+2.93%	67.89	67.01	67.01	70.99	69.11	1 856	1 282 720	123
РОСНАНО2P5	26.05.2022 18:50:02	70.48	+1.48	+2.14%	69	69.89	69.5	75	71.75	3 246	2 329 129	232
Роснефть	26.05.2022 18:58:01	391.7	+13.7	+3.62%	378	383.5	375.7	392.55	384.65	4 929 530	1 895 727 222	41 140
Роснефть04	26.05.2022 18:50:00	98.76	+0.64	+0.65%	98.12	98.38	98.01	99.1	98.33	708	696 163	85
Роснефть05	26.05.2022 18:48:49	98.73	+0.41	+0.42%	98.32	98.06	97.12	99.16	98.32	1 765	1 735 346	174
Роснефть06	26.05.2022 18:50:00	100	+4	+4.17%	96	100	100	100	100	2	2 000	2
Роснефть07	26.05.2022 18:48:49	98	+1	+1.03%	97	97.99	97.97	98	97.99	32	31 358	5
Роснефть08	26.05.2022 18:48:49	97.08	+0.4	+0.41%	96.68	97.56	96.52	97.56	97.19	18	17 494	11
Роснефть09	26.05.2022 15:57:24	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснефть10	26.05.2022 18:48:49	96.99	+0.51	+0.53%	96.48	96.97	96.97	96.99	96.98	12	11 637	5
РоснефтьБ1	26.05.2022 18:50:00	99.89	+0.35	+0.35%	99.54	99.89	99.89	99.89	99.89	1	999	1
РоснефтьБ5	26.05.2022 18:48:49	N/A			98	N/A	N/A	N/A	N/A	0	0	0
РоснефтьБ6	26.05.2022 18:40:03	N/A			102	N/A	N/A	N/A	N/A	0	0	0
РоснефтьБ7	26.05.2022 18:48:49	99.05	+0.05	+0.05%	99	98.99	98.99	105.48	99.28	628	623 479	25
Роснфт1P1	26.05.2022 10:15:18	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P2	26.05.2022 18:48:49	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P3	26.05.2022 10:34:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P4	26.05.2022 18:48:50	97.51	+0.16	+0.16%	97.35	97.05	97.05	97.71	97.48	8 775	8 554 195	161
Роснфт1P5	26.05.2022 09:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P6	26.05.2022 10:15:18	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P7	26.05.2022 10:15:18	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P8	26.05.2022 16:50:30	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P1	26.05.2022 10:15:18	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P10	26.05.2022 18:50:01	82.17	−4.81	−5.53%	86.98	86.98	82.17	86.98	84.58	2	1 692	2
Роснфт2P11	23.07.2021 16:43:19	100.04			N/A	100.1	100.01	100.1	100.0486	22	1 622 068	15
Роснфт2P2	26.05.2022 10:15:18	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P3	26.05.2022 18:50:01	98.49	+0.99	+1.02%	97.5	97.5	97.48	98.98	97.51	342	333 489	9
Роснфт2P4	26.05.2022 18:50:01	97.1	−0.09	−0.09%	97.19	97	96.91	97.25	97.19	4 151	4 034 365	111
Роснфт2P5	26.05.2022 18:48:50	94.13	+0.87	+0.93%	93.26	93.26	93.26	94.13	93.68	124	116 160	13
Роснфт2P6	26.05.2022 18:50:01	98.47	+3.41	+3.59%	95.06	95.99	95.99	98.47	96.92	8	7 754	6
Роснфт2P7	01.04.2022 16:12:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P8	26.05.2022 18:40:04	N/A			94.77	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P9	26.05.2022 18:50:01	92.53	+1.99	+2.20%	90.54	87.02	87.02	98.58	92.77	631	585 401	74
Роснфт3P01	26.05.2022 13:10:33	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт3P02	26.05.2022 13:10:41	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО10	26.05.2022 10:15:18	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО11	11.05.2022 12:06:55	N/A			96.53	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО12	26.05.2022 15:18:24	N/A			96.53	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО13	06.04.2022 10:08:51	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО14	26.05.2022 13:04:27	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО2	30.03.2022 11:18:55	N/A			110.8	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО3	26.05.2022 18:50:00	96.43	+2.07	+2.19%	94.36	95.94	95	98.99	96.31	1 372	1 321 324	31
РоснфтБО4	29.04.2022 09:50:03	N/A			109.93	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО8	26.05.2022 10:15:18	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО9	26.05.2022 18:50:00	98.51	−0.58	−0.59%	99.09	98.51	98.51	98.51	98.51	2	1 970	1
РоссетБ1Р1	26.05.2022 18:50:00	100.23	+0.25	+0.25%	99.98	100.23	100.23	100.23	100.23	1	1 002	1
РоссетБ1Р2	26.05.2022 18:40:04	N/A			89.7	N/A	N/A	N/A	N/A	0	0	0
Россети ао	26.05.2022 18:50:03	0.6959	+0.0396	+6.03%	0.6563	0.6597	0.6572	0.6981	0.6814	94 580 000	64 444 520	6 516
Россети ап	26.05.2022 18:50:03	1.431	+0.028	+2.00%	1.403	1.39	1.366	1.458	1.415	6 732 000	9 528 202	660
Россети СК	26.05.2022 18:48:59	18.3	−0.92	−4.79%	19.22	19.32	18.06	19.46	18.58	48 890	908 478	235
РОССИУМ 01	19.04.2022 09:50:04	N/A			100.05	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ Б1	25.02.2022 18:48:50	N/A			100.65	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P1	20.09.2021 14:12:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P2	20.09.2021 14:13:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P3	20.09.2021 14:13:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P1	20.09.2021 14:13:28	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P2	20.09.2021 14:13:41	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P3	17.02.2022 17:27:34	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РоссЦP01	24.05.2022 12:48:42	N/A			102.37	N/A	N/A	N/A	N/A	0	0	0
РоссЦP02	26.05.2022 18:48:33	95.65	+2.65	+2.85%	93	95.65	95.65	95.65	95.65	1	957	1
РоссЦБО4	24.05.2022 13:12:28	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РоссЦентр	26.05.2022 18:50:03	0.2798	−0.0012	−0.43%	0.281	0.285	0.2798	0.2864	0.2832	38 564 000	10 923 297	1 463
РоссЮг ао	26.05.2022 18:50:03	0.0364	+0.00045	+1.25%	0.03595	0.0369	0.03585	0.0369	0.03615	2 870 000	103 784	52
РоссЮг БО2	24.05.2022 09:55:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ростел -ао	26.05.2022 18:50:03	58.01	+0.18	+0.31%	57.83	58	57.93	58.8	58.22	648 430	37 753 798	4 000
Ростел -ап	26.05.2022 18:50:03	57.7	+0.05	+0.09%	57.65	58	57.1	58.45	58	127 140	7 371 163	1 088
Ростел1P1R	26.05.2022 18:40:03	91	+0.46	+0.51%	90.54	90.99	90.99	91	91	12	10 920	5
Ростел1P2R	26.05.2022 18:48:50	101.2	+0.68	+0.68%	100.52	100.54	100.54	101.2	101.16	71 148	71 973 906	23
Ростел1P3R	26.05.2022 18:50:01	97.96	+0.43	+0.44%	97.53	98.08	97.81	98.08	97.97	3 099	3 036 157	34
Ростел1P4R	26.05.2022 18:48:50	94	+1	+1.08%	93	93.99	93.99	94	94	293	275 420	2
Ростел1P5R	26.05.2022 18:48:32	101.9	−0.58	−0.57%	102.48	101.9	101.9	102	101.99	105	107 084	6
Ростел2P1R	26.05.2022 18:48:32	86.99	+0.49	+0.57%	86.5	91.41	86.98	91.41	89.66	36	32 279	9
Ростел2P2R	26.05.2022 18:50:01	84.79	+0.7	+0.83%	84.09	84.77	83.15	84.79	83.91	179	150 191	34
Ростел2P3R	26.05.2022 18:48:33	96.79	+0.91	+0.95%	95.88	95.85	95.85	96.79	96.46	178	171 699	35
Ростел2P4R	26.05.2022 18:50:01	97	0	0%	97	96.19	96.19	97	96.73	3	2 902	3
Ростел2P5R	20.04.2022 15:05:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ростел2P6R	26.05.2022 18:48:33	90.6	+2.08	+2.35%	88.52	89	89	90.6	89.2	30	26 759	8
Ростел2P7R	26.05.2022 18:50:03	102.5	+0.5	+0.49%	102	102.5	102.5	102.5	102.5	29	29 725	2
РостелБО-1	26.05.2022 18:15:21	N/A			100.99	N/A	N/A	N/A	N/A	0	0	0
РОСЭКСИМБ1	26.05.2022 13:14:16	N/A			90	N/A	N/A	N/A	N/A	0	0	0
РоялКапБО4	26.05.2022 18:48:23	98.5	0	0%	98.5	98.79	97.06	98.8	98.12	75	73 587	14
РоялКапБО5	26.05.2022 18:50:04	85	+2.5	+3.03%	82.5	87.68	81.8	87.69	84.42	72	60 784	16
РоялКапБО6	26.05.2022 18:45:03	96.78	−0.44	−0.45%	97.22	97.26	96.78	97.28	97.07	37	35 917	8
РСГ-ФинБ01	26.05.2022 18:48:31	95.48	+0.02	+0.02%	95.46	93.56	93.56	95.48	94.52	2	1 890	2
РСГ-ФинБ09	26.05.2022 18:40:06	N/A			95.95	N/A	N/A	N/A	N/A	0	0	0
РСГ-ФинБ11	26.05.2022 18:48:23	98.18	−1.57	−1.57%	99.75	98.13	98.13	98.19	98.16	6	5 889	3
РсетВол ао	26.05.2022 18:50:03	0.0309	+0.00055	+1.81%	0.03035	0.03035	0.03035	0.0314	0.03075	65 090 000	2 000 425	414
РСетиЛЭ	26.05.2022 18:50:03	7.79	−0.12	−1.52%	7.91	7.95	7.7	7.98	7.84	600 200	4 705 735	610
РСетиЛЭБО3	26.05.2022 18:40:04	N/A			98.19	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭБО4	26.05.2022 18:50:01	97.99	+1	+1.03%	96.99	97.99	97.99	97.99	97.99	2	1 960	1
РСетиЛЭБО5	21.04.2022 10:43:52	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭ-п	26.05.2022 18:50:03	157.95	−0.6	−0.38%	158.55	158.75	154	168.55	160.4	543 420	87 170 082	4 263
РСетиМР ао	26.05.2022 18:50:03	0.9085	+0.0085	+0.94%	0.9	0.896	0.896	0.9195	0.91	2 707 000	2 462 796	191
РСетиМР1P1	26.05.2022 18:48:32	98.51	−0.49	−0.49%	99	98.16	98.15	98.51	98.18	14	13 746	3
РСетиМР1P2	26.05.2022 18:50:01	93.54	−3.25	−3.36%	96.79	93.57	93.54	93.57	93.55	10	9 355	3
РСетиМР1P3	26.05.2022 18:48:33	N/A			94.99	N/A	N/A	N/A	N/A	0	0	0
РСетиМРБ5	18.02.2022 10:13:35	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСетиСЗ ао	26.05.2022 18:50:03	0.02865	+0.00025	+0.88%	0.0284	0.02855	0.02815	0.0287	0.02845	94 480 000	2 690 173	609
РСетиЦП ао	26.05.2022 18:50:03	0.2049	0	0%	0.2049	0.205	0.2041	0.2074	0.2061	110 370 000	22 742 705	1 174
РСетиЦП1P1	26.05.2022 18:50:01	94.35	+4.05	+4.49%	90.3	94.35	94.35	94.35	94.35	1	944	1
РСетиЦПБ02	26.05.2022 18:48:32	98	+0.08	+0.08%	97.92	98	98	98	98	8	7 840	1
РСетКубань	26.05.2022 18:48:54	60.3	−2.2	−3.52%	62.5	62.5	58.3	62.9	60.2	2 890	173 887	95
РсетСиб ао	26.05.2022 18:48:22	0.2875	−0.0025	−0.86%	0.29	0.2815	0.2815	0.295	0.288	6 110 000	1 760 355	155
РСКуб1P01	26.05.2022 09:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ 01Т1	26.05.2022 18:50:01	74.8	+1.51	+2.06%	73.29	73.5	73.21	74.91	74.42	7 483	5 568 870	55
РСХБ 06Т1	17.02.2022 17:27:33	N/A			129.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 07Т1	17.02.2022 17:27:46	N/A			129.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 08Т1	26.05.2022 18:50:00	101.96	+1.46	+1.45%	100.5	100.74	100.51	102.75	101.61	16 476	16 742 029	134
РСХБ 09Т1	26.05.2022 18:48:50	74.7	+1.2	+1.63%	73.5	74.8	73.54	74.9	74.18	121	89 752	14
РСХБ 11В1	26.05.2022 17:29:12	N/A			114	N/A	N/A	N/A	N/A	0	0	0
РСХБ 17	26.05.2022 18:50:00	97.36	−2.53	−2.53%	99.89	97	97	99.88	97.43	10	9 743	5
РСХБ 18	26.05.2022 18:50:00	97.61	−2.28	−2.28%	99.89	97	97	99.84	97.86	141	137 984	7
РСХБ 20	26.05.2022 18:48:49	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
РСХБ 21	26.05.2022 18:48:49	N/A			93.75	N/A	N/A	N/A	N/A	0	0	0
РСХБ 22	26.05.2022 18:48:49	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РСХБ 23	26.05.2022 18:50:00	99.66	+3.65	+3.80%	96.01	99.66	99.66	99.66	99.66	1	997	1
РСХБ 24	26.05.2022 18:50:00	109.59	+9.09	+9.04%	100.5	111.54	109.59	111.54	111.36	11	12 250	2
РСХБ 25	25.05.2022 14:27:59	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РСХБ 26	26.05.2022 18:40:03	N/A			125	N/A	N/A	N/A	N/A	0	0	0
РСХБ 2Р10	26.05.2022 18:48:33	N/A			92	N/A	N/A	N/A	N/A	0	0	0
РСХБ 2Р14	26.05.2022 18:48:34	92.18	−1.3	−1.39%	93.48	94.66	92.11	94.66	92.23	64	59 026	5
РСХБ 31Т1	17.02.2022 17:27:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ Б01R	26.05.2022 18:50:01	97.66	+0.31	+0.32%	97.35	98.32	96.6	98.32	97.32	1 897	1 846 104	65
РСХБ Б01RS	25.05.2022 17:38:41	N/A			92	N/A	N/A	N/A	N/A	0	0	0
РСХБ Б02RP	26.05.2022 18:48:33	96.12	+0.25	+0.26%	95.87	95.61	95.61	96.37	95.89	5 079	4 870 464	19
РСХБ Б03RP	26.05.2022 18:50:02	92.99	+0.19	+0.20%	92.8	92.94	91.1	93.59	92.36	783	723 158	50
РСХБ Б04RP	26.05.2022 18:50:02	92.49	+0.85	+0.93%	91.64	91.8	91.49	92.5	91.89	2 386	2 192 498	89
РСХБ БО10Р	26.05.2022 18:48:32	93.84	+0.85	+0.91%	92.99	92.99	92.99	94.19	93.76	74	69 384	18
РСХБ БО13	26.05.2022 18:48:49	N/A			97.71	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО14	26.05.2022 18:50:00	98.28	−0.12	−0.12%	98.4	98.48	98.28	98.49	98.31	832	817 902	3
РСХБ БО15	26.05.2022 18:48:49	N/A			99.52	N/A	N/A	N/A	99.5	0	0	0
РСХБ БО17	26.05.2022 18:48:49	N/A			95.91	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО-6Р	26.05.2022 18:50:01	98.7	+0.33	+0.34%	98.37	98.38	98.38	98.7	98.66	22 064	21 769 442	34
РСХБ БО-7Р	19.05.2022 11:37:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО8	30.03.2022 17:52:14	N/A			111.19	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО9	26.05.2022 18:48:49	N/A			96.99	N/A	N/A	N/A	N/A	0	0	0
РСХБ С01Е1	26.05.2022 18:40:04	90	0	0%	90	90	90	90	90	1	7 819 335	1
РСХБ2Р11	26.05.2022 18:48:34	97.14	+0.01	+0.01%	97.13	97.88	97.14	97.88	97.82	28	27 391	6
РСХБ2Р1RIB	17.02.2022 17:27:51	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р2RIB	17.02.2022 17:27:52	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р6RIB	26.05.2022 18:50:02	94.48	+0.78	+0.83%	93.7	94.48	94.45	94.48	94.48	42	39 681	6
РСЭКСМБ1Р1	26.05.2022 13:19:38	N/A			99.9999	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р1	20.04.2022 13:19:14	N/A			87.24	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р2	26.05.2022 18:40:04	N/A			92.3	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р3	26.05.2022 10:00:57	N/A			71.2	N/A	N/A	N/A	N/A	0	0	0
Рубеж 1P1	26.05.2022 18:48:32	99.39	+0.2	+0.20%	99.19	97.82	97.05	99.49	98.85	635	627 707	47
РУСАБрБ1P1	26.05.2022 18:50:01	100.66	+0.08	+0.08%	100.58	100.59	100	102.25	100.27	1 197	1 200 260	44
РУСАБрБ1P2	26.05.2022 18:48:32	96.9	−0.09	−0.09%	96.99	97	96.26	97	96.9	785	760 627	8
РУСАБрБ1P3	26.05.2022 18:48:32	98.03	−0.12	−0.12%	98.15	98.23	98.03	98.3	98.24	4 617	4 535 858	68
РУСАБрБ1P4	26.05.2022 18:48:32	97.4	−0.6	−0.61%	98	98	97.1	98	97.5	759	740 011	58
РУСАБрБ2P1	26.05.2022 18:48:50	93.43	0	0%	93.43	93.03	93.03	94.57	93.7	1 144	1 071 958	78
РусАква ао	26.05.2022 18:50:03	450	+5.5	+1.24%	444.5	445	429.5	450.5	445.5	22 675	10 101 918	1 005
РусАква1Р1	26.05.2022 18:50:02	95	+2.01	+2.16%	92.99	93	92.74	95	93.65	8 428	7 893 222	209
РУСАЛ ао	26.05.2022 18:50:03	59.6	+0.085	+0.14%	59.515	59.695	58.505	61	59.94	5 095 620	305 421 816	17 276
РУСАЛБрБ01	26.05.2022 18:48:50	66.8	+2.01	+3.10%	64.79	65.8	65.8	66.8	66.61	22	14 654	5
РусГидро	26.05.2022 18:55:52	0.7916	+0.0416	+5.55%	0.75	0.752	0.75	0.797	0.7819	88 612 000	69 275 050	6 146
РусГидро07	26.05.2022 18:16:45	N/A			94.47	N/A	N/A	N/A	N/A	0	0	0
РусГидро08	26.05.2022 18:48:59	94.68	+0.02	+0.02%	94.66	92.11	92.11	94.68	94.04	4	3 762	2
РусГидро09	26.05.2022 18:50:00	97.21	+1.13	+1.18%	96.08	97.58	92.91	97.59	95.75	332	317 878	26
Русгрэйн	26.05.2022 18:50:03	19.968	+0.054	+0.27%	19.914	19.916	19.8	20.19	19.94	338 260	6 745 008	2 068
РуСол клА	26.05.2022 18:40:04	N/A			100.01	N/A	N/A	N/A	N/A	0	0	0
РуСол клБ	26.05.2022 16:33:09	N/A			94	N/A	N/A	N/A	N/A	0	0	0
РуСол клВ	17.01.2022 15:05:13	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Русолово	26.05.2022 18:45:44	7.58	+0.035	+0.46%	7.545	7.595	7.5	7.785	7.625	220 200	1 679 184	354
Русполимет	25.01.2021 18:48:49	0.7495	+0.003	+0.40%	0.7465	0.746	0.743	0.7495	0.7465	3 161 000	2 359 857	203
РуссНфт ао	26.05.2022 18:50:03	92.6	−0.4	−0.43%	93	93	91.2	95.8	93.2	334 210	31 155 804	3 440
РынокДМет	25.02.2022 18:45:03	255	−25	−8.93%	280	257.5	251	265	258	77	19 862	15
РязЭнСб	26.05.2022 18:48:30	20.7	+0.08	+0.39%	20.62	20.98	20.32	20.98	20.7	59 700	1 235 722	158
СамарОбл12	26.05.2022 18:48:50	98.37	+0.51	+0.52%	97.86	99.21	97.1	99.21	98.28	55	40 541	15
СамарОбл13	26.05.2022 18:50:00	98.39	+0.55	+0.56%	97.84	98.39	98.39	98.39	98.39	1	640	1
СамарОбл14	26.05.2022 18:50:01	91.69	−1.85	−1.98%	93.54	93.55	91.69	93.55	92.62	2	1 482	2
СамарОбл15	26.05.2022 18:48:33	N/A			89.14	N/A	N/A	N/A	N/A	0	0	0
СамарЭн-ао	26.05.2022 18:48:45	1.238	−0.004	−0.32%	1.242	1.26	1.238	1.27	1.26	48 000	60 480	19
СамарЭн-ап	26.05.2022 18:50:03	1.206	−0.014	−1.15%	1.22	1.214	1.18	1.214	1.19	29 000	34 490	14
Самолет 01	26.05.2022 18:40:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Самолет ао	26.05.2022 18:50:03	2 360	−20	−0.84%	2 380	2 400	2 345	2 466.5	2 402.5	166 403	399 797 376	11 237
Самолет1P4	26.05.2022 18:40:04	N/A			98.13	N/A	N/A	N/A	N/A	0	0	0
Самолет1P5	26.05.2022 18:50:01	100.15	−1.14	−1.13%	101.29	100.21	100.15	100.21	100.16	50	50 080	2
Самолет1P6	26.05.2022 18:50:01	98.52	−0.02	−0.02%	98.54	98.13	98.13	98.95	98.54	700	689 782	49
Самолет1P7	26.05.2022 18:48:32	98.5	+0.16	+0.16%	98.34	98.01	98.01	98.58	98.48	5 687	5 600 567	294
Самолет1P8	26.05.2022 18:48:33	96.34	+0.47	+0.49%	95.87	96	95.92	97	96.23	18 404	17 709 740	391
Самолет1P9	26.05.2022 18:50:02	89.72	+0.75	+0.84%	88.97	89.31	87.9	90.6	89.32	17 699	15 809 550	575
СамолетP10	26.05.2022 18:50:02	88.8	+1.06	+1.21%	87.74	87.9	87.9	89.8	88.58	30 155	26 711 577	446
СамолетP11	26.05.2022 18:50:03	94.25	+1.63	+1.76%	92.62	92.65	92.05	94.49	93.79	7 815	7 329 891	237
СамолетБП2	26.05.2022 18:50:01	98.21	−0.78	−0.79%	98.99	100.27	98.17	100.27	99.69	58	57 819	13
СаратНПЗ	26.05.2022 18:48:44	8 500	−150	−1.73%	8 650	8 550	8 500	8 650	8 550	18	153 850	17
СаратНПЗ-п	26.05.2022 18:50:03	14 160	+60	+0.43%	14 100	14 180	13 980	14 360	14 200	501	7 109 480	221
СаратОбл17	26.05.2022 18:46:16	94.81	+0.71	+0.75%	94.1	96.95	94.02	96.96	95.45	4 776	4 558 928	58
СаратЭн-ао	26.05.2022 18:50:03	0.1184	−0.0012	−1.00%	0.1196	0.1224	0.1184	0.1252	0.1202	1 640 000	196 994	43
СаратЭн-ап	26.05.2022 18:50:03	0.0998	−0.0008	−0.80%	0.1006	0.1	0.0998	0.101	0.1	390 000	39 010	15
Сахэнер ао	26.05.2022 18:50:03	2.89	+0.03	+1.05%	2.86	2.86	2.8	2.895	2.855	52 500	149 883	72
Сбер Sb01G	26.05.2022 18:50:02	97.44	+0.49	+0.51%	96.95	97.33	96.45	97.97	96.97	20 076	19 491 691	341
Сбер Sb12R	26.05.2022 18:50:01	99.29	−0.03	−0.03%	99.32	99.49	99.03	99.49	99.22	37 846	37 550 840	369
Сбер Sb15R	26.05.2022 18:48:33	93.3	+0.85	+0.92%	92.45	95.59	91.46	95.59	93.14	5 764	5 384 258	192
Сбер Sb16R	26.05.2022 18:50:01	91.7	+0.15	+0.16%	91.55	91.55	91.55	92.15	91.7	2 613	2 396 138	74
Сбер Sb17R	26.05.2022 18:50:02	92.86	+0.51	+0.55%	92.35	91.34	91.33	93.95	92.96	9 932	9 232 687	172
Сбер Sb18R	26.05.2022 18:50:02	96.71	+0.19	+0.20%	96.52	96.79	96.11	96.98	96.7	12 397	11 993 189	212
Сбер Sb19R	26.05.2022 18:50:02	92.83	+0.95	+1.03%	91.88	92.24	91.97	92.97	92.5	16 284	15 062 312	156
Сбер Sb20R	08.04.2022 15:21:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb22R	26.05.2022 18:48:33	96	+0.5	+0.52%	95.5	96.2	95.15	97.11	95.94	1 652	1 584 898	57
Сбер Sb23R	19.05.2022 16:01:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb24R	26.05.2022 18:50:02	94.13	+0.13	+0.14%	94	92.75	92.75	94.51	94.13	15 761	14 856 316	69
Сбер Sb25R	26.05.2022 18:50:02	92.4	+3.58	+4.03%	88.82	91.01	91	92.56	92.03	2 684	2 470 027	47
Сбер Sb26R	13.04.2022 15:59:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb27R	26.05.2022 18:48:33	90.26	+0.41	+0.46%	89.85	92.9	90.26	92.9	91.43	2 981	2 725 658	34
Сбер Sb28R	11.04.2022 13:57:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb29R	26.05.2022 18:48:33	89.16	+1.14	+1.30%	88.02	88.24	88.24	92.8	92.4	1 572	1 452 575	33
Сбер Sb30R	11.04.2022 13:58:12	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb32R	26.05.2022 18:50:02	95.22	−0.05	−0.05%	95.27	95	94.27	96.2	95.4	45 140	43 082 677	208
Сбер Sb34R	11.04.2022 13:58:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb38R	19.05.2022 16:01:32	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb39R	08.04.2022 12:42:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер SbD1R	26.05.2022 18:48:33	78	+2.5	+3.31%	75.5	75.79	75.79	78	76.74	1 498	1 149 572	32
Сбер2СУБ2R	26.05.2022 18:09:21	N/A			70	N/A	N/A	N/A	N/A	0	0	0
Сбер2СУБ3R	25.05.2022 11:08:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберАрБиз3	26.05.2022 18:45:01	915	0	0%	915	910	910	915	910	4 381	3 996 710	5
СберБ Б16R	26.05.2022 18:48:50	97.38	+0.19	+0.20%	97.19	97.3	96.72	97.57	97.15	3 630	3 526 377	157
СберБ Б50R	20.04.2022 12:55:37	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберБ БО6R	26.05.2022 18:50:01	95.67	+0.19	+0.20%	95.48	95.47	95.47	96.42	95.82	9 267	8 879 185	185
Сбербанк	26.05.2022 18:50:03	123	−1.15	−0.93%	124.15	124.8	122	125.99	123.89	51 985 140	6 438 132 741	119 453
Сбербанк-п	26.05.2022 18:50:03	113.75	−2.24	−1.93%	115.99	117	113.49	117.63	115.2	15 855 360	1 826 603 167	41 595
СберИОС100	26.05.2022 10:54:59	N/A			105	N/A	N/A	N/A	N/A	0	0	0
СберИОС101	26.05.2022 10:58:34	N/A			101.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС105	26.05.2022 10:54:59	N/A			99.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС106	26.05.2022 10:54:59	N/A			115.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС107	26.05.2022 18:50:01	101	0	0%	101	98	98	101	100.75	12	12 090	3
СберИОС112	26.05.2022 18:40:04	N/A			71.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС113	26.05.2022 10:55:53	N/A			103.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС115	26.05.2022 10:54:59	N/A			94.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС116	26.05.2022 18:38:21	N/A			105.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС117	26.05.2022 18:38:21	N/A			101	N/A	N/A	N/A	N/A	0	0	0
СберИОС118	26.05.2022 10:55:01	N/A			101.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС119	26.05.2022 10:55:02	N/A			71.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС121	26.05.2022 18:40:04	N/A			96.49	N/A	N/A	N/A	N/A	0	0	0
СберИОС123	26.05.2022 18:40:04	N/A			76.01	N/A	N/A	N/A	N/A	0	0	0
СберИОС127	26.05.2022 18:40:04	N/A			81.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС129	26.05.2022 18:40:04	N/A			103.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС130	26.05.2022 10:55:03	N/A			100.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС131	26.05.2022 18:38:21	N/A			108.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС132	26.05.2022 10:54:59	N/A			125.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС133	26.05.2022 10:56:11	N/A			102.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС134	26.05.2022 18:38:21	N/A			94.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС135	26.05.2022 18:48:32	N/A			94.49	N/A	N/A	N/A	N/A	0	0	0
СберИОС139	26.05.2022 16:42:05	N/A			96	N/A	N/A	N/A	N/A	0	0	0
СберИОС142	26.05.2022 10:54:59	N/A			113.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС143	26.05.2022 18:38:21	N/A			99.51	N/A	N/A	N/A	N/A	0	0	0
СберИОС144	26.05.2022 18:38:21	N/A			100.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС145	26.05.2022 18:38:21	N/A			75.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС146	26.05.2022 18:41:02	N/A			69.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС15	26.05.2022 18:48:50	N/A			94.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС150	26.05.2022 18:40:04	93.8	+1	+1.08%	92.8	93.6	93.6	93.8	93.7	20	18 740	2
СберИОС153	26.05.2022 18:40:04	72.7	+0.5	+0.69%	72.2	73.01	72.7	73.01	72.71	3 002	2 182 760	5
СберИОС156	26.05.2022 18:40:00	N/A			72.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС157	26.05.2022 11:01:41	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС160	26.05.2022 18:50:01	77	+6	+8.45%	71	77	77	77.01	77	1 097	844 690	6
СберИОС162	26.05.2022 18:38:21	N/A			99.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС163	26.05.2022 18:38:21	N/A			80.51	N/A	N/A	N/A	N/A	0	0	0
СберИОС164	26.05.2022 14:59:21	N/A			83.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС171	26.05.2022 18:37:38	N/A			73.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС172	26.05.2022 18:39:43	N/A			68.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС173	26.05.2022 10:55:06	N/A			77.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС175	26.05.2022 18:38:21	N/A			90.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС176	26.05.2022 18:38:21	N/A			69.21	N/A	N/A	N/A	N/A	0	0	0
СберИОС177	26.05.2022 18:40:04	N/A			90.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС180	26.05.2022 18:40:04	84.61	−1.29	−1.50%	85.9	84.61	84.61	84.61	84.61	1 796	1 519 596	8
СберИОС181	26.05.2022 18:38:21	N/A			59.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС182	26.05.2022 10:54:59	N/A			73.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС187	26.05.2022 18:48:32	76.7	0	0%	76.7	76.71	75.17	76.71	76.04	2 798	2 127 722	6
СберИОС188	26.05.2022 18:40:04	80.61	+0.31	+0.39%	80.3	80.61	80.61	80.61	80.6	36	29 020	3
СберИОС191	26.05.2022 18:38:21	N/A			89.41	N/A	N/A	N/A	N/A	0	0	0
СберИОС192	26.05.2022 18:38:21	N/A			73.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС193	26.05.2022 18:48:32	90	+4.2	+4.90%	85.8	86.14	86.14	90	89.88	69	62 017	5
СберИОС20	26.05.2022 18:40:04	N/A			95.99	N/A	N/A	N/A	N/A	0	0	0
СберИОС200	26.05.2022 18:40:04	92.1	+0.7	+0.77%	91.4	92.1	92.1	92.1	92.1	10	9 210	1
СберИОС204	26.05.2022 18:40:00	N/A			95.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС206	26.05.2022 10:55:17	N/A			84.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС207	26.05.2022 10:54:59	N/A			96.55	N/A	N/A	N/A	N/A	0	0	0
СберИОС208	26.05.2022 18:38:23	N/A			86.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС210	26.05.2022 18:40:04	80.7	+0.29	+0.36%	80.41	80.41	80.4	80.7	80.68	1 560	1 258 614	5
СберИОС211	26.05.2022 10:54:59	N/A			79.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС212	26.05.2022 10:55:09	N/A			84.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС213	26.05.2022 18:40:04	91.81	+0.61	+0.67%	91.2	91.81	91.81	91.81	91.81	1 000	918 100	5
СберИОС214	26.05.2022 18:38:21	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС215	26.05.2022 10:54:59	N/A			79.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС216	26.05.2022 18:40:00	N/A			90	N/A	N/A	N/A	N/A	0	0	0
СберИОС217	26.05.2022 10:54:59	N/A			74.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС218	26.05.2022 18:38:21	N/A			92.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС219	26.05.2022 10:54:59	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СберИОС220	26.05.2022 10:55:11	N/A			84	N/A	N/A	N/A	N/A	0	0	0
СберИОС223	26.05.2022 18:38:21	N/A			100.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС224	26.05.2022 18:40:04	80.8	+0.3	+0.37%	80.5	80.51	80	80.8	80.5	2 520	2 028 662	6
СберИОС226	26.05.2022 12:03:20	N/A			86.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС227	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС229	26.05.2022 18:38:21	N/A			94.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС230	26.05.2022 15:52:35	N/A			81.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС231	26.05.2022 15:52:35	N/A			84.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС232	26.05.2022 15:52:35	N/A			86.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС233	26.05.2022 15:52:35	N/A			84.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС239	26.05.2022 10:56:39	N/A			87.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС241	26.05.2022 18:38:21	N/A			92.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС242	26.05.2022 10:54:59	N/A			81.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС244	26.05.2022 15:52:36	N/A			89	N/A	N/A	N/A	N/A	0	0	0
СберИОС245	26.05.2022 18:40:00	77.81	+0.01	+0.01%	77.8	77.81	77.81	77.81	77.81	55	42 796	2
СберИОС246	26.05.2022 10:56:39	N/A			79.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС248	26.05.2022 18:38:21	N/A			71.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС250	26.05.2022 18:40:00	78.5	+0.2	+0.26%	78.3	78.5	78.5	78.5	78.5	1	785	1
СберИОС252	26.05.2022 15:52:35	N/A			79.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС253	26.05.2022 18:40:06	76.61	−0.09	−0.12%	76.7	76.62	76.6	76.62	76.6	1 170	896 270	4
СберИОС254	26.05.2022 18:40:04	78.6	+1.7	+2.21%	76.9	78.6	78.6	78.6	78.6	1	786	1
СберИОС256	26.05.2022 18:38:21	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС257	26.05.2022 18:38:21	N/A			91	N/A	N/A	N/A	N/A	0	0	0
СберИОС259	26.05.2022 11:01:38	N/A			86.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС26	26.05.2022 10:54:59	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС260	26.05.2022 18:38:21	N/A			87	N/A	N/A	N/A	N/A	0	0	0
СберИОС264	26.05.2022 15:52:35	N/A			79.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС265	26.05.2022 18:38:21	N/A			91.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС266	26.05.2022 18:38:21	N/A			86.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС267	26.05.2022 15:52:35	N/A			82.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС269	26.05.2022 18:40:04	N/A			82.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС270	26.05.2022 15:52:36	N/A			75.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС271	26.05.2022 10:59:41	N/A			95.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС272	26.05.2022 18:40:04	80.3	+0.2	+0.25%	80.1	80.3	80.3	80.3	80.3	15	12 045	1
СберИОС273	26.05.2022 15:52:35	N/A			80.11	N/A	N/A	N/A	N/A	0	0	0
СберИОС274	26.05.2022 18:40:06	73.7	+0.6	+0.82%	73.1	73.71	73.7	73.71	73.7	150	110 550	2
СберИОС276	26.05.2022 18:38:21	N/A			84.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС277	26.05.2022 18:38:21	N/A			75.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС278	26.05.2022 18:38:21	N/A			81.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС279	26.05.2022 15:52:36	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС280	26.05.2022 18:50:01	82.01	+3.3	+4.19%	78.71	82.01	82.01	82.01	82.01	1	820	1
СберИОС282	26.05.2022 18:40:00	71.8	+0.1	+0.14%	71.7	71.81	71.8	71.81	71.8	150	107 700	2
СберИОС283	26.05.2022 18:40:04	77.2	+0.2	+0.26%	77	77.2	77.2	77.2	77.2	12	9 264	1
СберИОС284	26.05.2022 10:56:06	N/A			76.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС285	26.05.2022 11:01:40	N/A			76.57	N/A	N/A	N/A	N/A	0	0	0
СберИОС286	26.05.2022 18:40:04	79.3	0	0%	79.3	79.3	79.3	79.3	79.3	500	396 500	1
СберИОС287	26.05.2022 10:54:59	N/A			84.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС288	26.05.2022 18:40:04	72.3	+0.2	+0.28%	72.1	72.31	72.3	72.31	72.3	100	72 300	2
СберИОС290	26.05.2022 18:40:04	N/A			82.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС291	26.05.2022 10:55:15	N/A			76.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС292	26.05.2022 18:48:33	80.3	−0.4	−0.50%	80.7	80.31	80.3	80.31	80.3	10 000	8 030 000	11
СберИОС293	26.05.2022 18:38:21	N/A			79.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС294	26.05.2022 10:54:59	N/A			71.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС295	26.05.2022 18:40:04	76.71	+0.21	+0.27%	76.5	76.71	76.71	76.71	76.71	135	103 559	2
СберИОС296	26.05.2022 18:40:06	74.01	−0.29	−0.39%	74.3	72.81	72.81	74.01	73.98	4 527	3 349 233	9
СберИОС297	26.05.2022 10:55:12	N/A			68	N/A	N/A	N/A	N/A	0	0	0
СберИОС298	26.05.2022 15:52:36	N/A			70.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС299	26.05.2022 10:56:39	N/A			86.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС301	26.05.2022 15:52:36	N/A			69	N/A	N/A	N/A	N/A	0	0	0
СберИОС302	26.05.2022 18:40:04	72.11	+0.21	+0.29%	71.9	72.11	72.11	72.11	72.11	1 000	721 100	2
СберИОС303	26.05.2022 18:40:04	79.4	+0.09	+0.11%	79.31	79.41	79.4	79.41	79.4	150	119 100	2
СберИОС304	26.05.2022 16:09:25	N/A			76.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС305	26.05.2022 15:52:36	N/A			75.12	N/A	N/A	N/A	N/A	0	0	0
СберИОС306	26.05.2022 15:52:36	N/A			69.81	N/A	N/A	N/A	N/A	0	0	0
СберИОС307	26.05.2022 18:38:21	N/A			72.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС308	26.05.2022 18:38:21	N/A			70.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС309	26.05.2022 10:54:59	N/A			75.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС31	26.05.2022 18:40:06	N/A			107.71	N/A	N/A	N/A	N/A	0	0	0
СберИОС310	26.05.2022 10:54:59	N/A			65.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС311	26.05.2022 18:40:04	N/A			68	N/A	N/A	N/A	N/A	0	0	0
СберИОС312	26.05.2022 15:52:36	N/A			71.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС314	26.05.2022 10:55:17	N/A			78	N/A	N/A	N/A	N/A	0	0	0
СберИОС315	26.05.2022 15:52:36	N/A			67.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС316	26.05.2022 15:52:36	N/A			72.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС318	26.05.2022 18:40:04	75.9	−0.11	−0.14%	76.01	75.91	75.9	75.91	75.9	649	492 591	4
СберИОС319	26.05.2022 15:52:36	N/A			75.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС320	26.05.2022 18:40:00	N/A			99.69	N/A	N/A	N/A	N/A	0	0	0
СберИОС321	26.05.2022 10:54:59	N/A			95	N/A	N/A	N/A	N/A	0	0	0
СберИОС322	26.05.2022 15:52:36	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СберИОС323	26.05.2022 15:52:36	N/A			67.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС324	26.05.2022 15:52:36	N/A			65	N/A	N/A	N/A	N/A	0	0	0
СберИОС325	26.05.2022 10:55:15	N/A			79	N/A	N/A	N/A	N/A	0	0	0
СберИОС327	26.05.2022 15:52:36	N/A			69.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС329	26.05.2022 10:54:59	N/A			80.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС330	26.05.2022 10:54:59	N/A			80.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС331	26.05.2022 18:38:21	N/A			70.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС332	26.05.2022 18:38:21	N/A			73.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС333	26.05.2022 10:54:59	N/A			67.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС334	26.05.2022 18:40:00	71.5	+0.8	+1.13%	70.7	70.7	70.7	71.5	71.1	400	284 400	2
СберИОС335	26.05.2022 10:56:39	N/A			86.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС336	26.05.2022 15:52:36	N/A			68.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС338	26.05.2022 15:52:36	N/A			74.11	N/A	N/A	N/A	N/A	0	0	0
СберИОС340	26.05.2022 10:55:16	N/A			78.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС341	26.05.2022 15:52:36	N/A			68.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС342	26.05.2022 18:40:00	75	−0.3	−0.40%	75.3	75	75	75	75	30	22 500	2
СберИОС343	26.05.2022 18:37:38	N/A			85.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС345	26.05.2022 18:40:04	67.3	+0.1	+0.15%	67.2	67.31	67.3	67.31	67.3	150	100 950	2
СберИОС346	26.05.2022 15:52:36	N/A			71.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС348	26.05.2022 10:54:59	N/A			69.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС349	26.05.2022 16:43:32	N/A			78.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС351	26.05.2022 10:54:59	N/A			84.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС352	26.05.2022 18:38:21	N/A			73	N/A	N/A	N/A	N/A	0	0	0
СберИОС353	26.05.2022 18:38:21	N/A			70.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС354	26.05.2022 10:56:45	N/A			81.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС355	26.05.2022 15:52:36	N/A			42.81	N/A	N/A	N/A	N/A	0	0	0
СберИОС356	26.05.2022 18:38:21	N/A			72	N/A	N/A	N/A	N/A	0	0	0
СберИОС357	26.05.2022 18:40:05	66.61	+0.2	+0.30%	66.41	66.61	66.6	66.61	66.61	150	99 910	3
СберИОС358	26.05.2022 18:40:05	N/A			66.61	N/A	N/A	N/A	N/A	0	0	0
СберИОС359	26.05.2022 10:54:59	N/A			72.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС360	26.05.2022 15:52:36	N/A			70.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС361	26.05.2022 10:54:59	N/A			77.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС362	26.05.2022 18:50:02	101.5	+0.88	+0.87%	100.62	101.5	101.5	101.5	101.5	300	304 500	1
СберИОС363	26.05.2022 18:40:00	69.8	+5.8	+9.06%	64	69.81	69.8	69.81	69.8	95	66 310	2
СберИОС364	26.05.2022 10:54:59	N/A			76.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС365	26.05.2022 10:54:59	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС366	26.05.2022 18:40:05	73.4	0	0%	73.4	73.41	73.4	73.41	73.4	2 000	1 468 000	3
СберИОС367	26.05.2022 15:52:36	N/A			70	N/A	N/A	N/A	N/A	0	0	0
СберИОС368	26.05.2022 18:38:21	N/A			74	N/A	N/A	N/A	N/A	0	0	0
СберИОС369	26.05.2022 18:38:21	N/A			69.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС370	26.05.2022 18:38:21	N/A			72.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС371	26.05.2022 18:40:05	N/A			50.11	N/A	N/A	N/A	N/A	0	0	0
СберИОС372	26.05.2022 18:50:02	99.6	−0.4	−0.40%	100	99.6	99.6	99.6	99.6	1	996	1
СберИОС373	25.05.2022 11:12:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС374	26.05.2022 10:54:59	N/A			66.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС375	26.05.2022 15:52:36	N/A			72.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС376	26.05.2022 18:40:06	71.7	+0.1	+0.14%	71.6	71.71	71.7	71.71	71.7	310	222 270	4
СберИОС377	26.05.2022 10:54:59	N/A			76.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС378	26.05.2022 10:55:19	N/A			72.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС379	26.05.2022 10:55:20	N/A			77	N/A	N/A	N/A	N/A	0	0	0
СберИОС380	26.05.2022 15:52:36	N/A			69.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС381	26.05.2022 10:55:14	N/A			80.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС382	26.05.2022 18:40:05	N/A			70.11	N/A	N/A	N/A	N/A	0	0	0
СберИОС383	26.05.2022 18:38:21	N/A			73.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС384	26.05.2022 18:38:21	N/A			69.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС385	26.05.2022 18:38:21	N/A			71.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС386	26.05.2022 10:54:59	N/A			65.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС387	26.05.2022 10:54:59	N/A			68.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС388	26.05.2022 18:48:33	N/A			96.96	N/A	N/A	N/A	N/A	0	0	0
СберИОС389	26.05.2022 10:54:59	N/A			76.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС39	26.05.2022 18:40:00	N/A			132.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС390	26.05.2022 10:54:59	N/A			80.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС391	26.05.2022 10:54:59	N/A			76.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС392	26.05.2022 10:54:59	N/A			83.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС393	26.05.2022 10:54:59	N/A			80.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС394	26.05.2022 10:54:59	N/A			85.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС395	26.05.2022 18:48:32	N/A			90.67	N/A	N/A	N/A	N/A	0	0	0
СберИОС396	26.05.2022 10:54:59	N/A			78.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС397	26.05.2022 10:54:59	N/A			78.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС399	26.05.2022 18:12:29	N/A			80.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС400	26.05.2022 18:40:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС401	26.05.2022 10:54:59	N/A			82.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС402	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС404	26.05.2022 10:54:59	N/A			74.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС405	26.05.2022 10:54:59	N/A			82.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС409	26.05.2022 18:40:00	66.4	−0.7	−1.04%	67.1	66.4	66.4	66.4	66.4	150	99 600	1
СберИОС410	26.05.2022 18:40:00	73.3	−6.1	−7.68%	79.4	73.3	73.3	73.3	73.3	2 000	1 466 000	2
СберИОС412	26.05.2022 18:40:00	N/A			82	N/A	N/A	N/A	N/A	0	0	0
СберИОС413	26.05.2022 10:54:59	N/A			81.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС414	26.05.2022 10:54:59	N/A			60.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС416	26.05.2022 10:54:59	N/A			92.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС417	26.05.2022 10:54:59	N/A			78.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС418	26.05.2022 18:40:06	70.6	+0.1	+0.14%	70.5	70.6	70.6	70.6	70.6	150	105 900	1
СберИОС419	26.05.2022 10:54:59	N/A			76.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС420	26.05.2022 10:54:59	N/A			56.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС421	26.05.2022 18:40:05	N/A			69.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС422	26.05.2022 18:48:32	N/A			94	N/A	N/A	N/A	N/A	0	0	0
СберИОС423	26.05.2022 18:48:32	N/A			80.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС424	26.05.2022 18:48:32	N/A			93.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС425	26.05.2022 10:54:59	N/A			52.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС426	26.05.2022 10:54:59	N/A			62.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС427	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС429	26.05.2022 10:54:59	N/A			74.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС430	26.05.2022 10:54:59	N/A			62.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС431	26.05.2022 10:54:59	N/A			64.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС432	26.05.2022 15:52:36	N/A			74.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС433	26.05.2022 15:52:36	N/A			70.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС434	26.05.2022 10:54:59	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС435	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС436	26.05.2022 10:54:59	N/A			93.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС437	26.05.2022 10:54:59	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС438	26.05.2022 18:40:00	N/A			89.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС439	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС44	26.05.2022 18:48:50	N/A			124.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС440	26.05.2022 10:54:59	N/A			77.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС441	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС442	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС443	26.05.2022 18:40:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС444	26.05.2022 10:54:59	N/A			94.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС445	26.05.2022 10:54:59	N/A			77.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС446	26.05.2022 10:54:59	N/A			71.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС447	26.05.2022 10:54:59	N/A			52	N/A	N/A	N/A	N/A	0	0	0
СберИОС448	26.05.2022 10:54:59	N/A			138.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС449	26.05.2022 10:54:59	N/A			52.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС45	26.05.2022 11:15:51	N/A			154.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС450	26.05.2022 18:40:00	73.2	−11.5	−13.58%	84.7	73.2	73.2	73.2	73.2	2 000	1 464 000	2
СберИОС451	26.05.2022 10:54:59	N/A			76.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС452	26.05.2022 18:40:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС453	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС454	26.05.2022 10:54:59	N/A			77.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС455	26.05.2022 10:54:59	N/A			75	N/A	N/A	N/A	N/A	0	0	0
СберИОС456	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС457	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС458	26.05.2022 18:40:00	N/A			85.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС459	26.05.2022 10:54:59	N/A			87.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС46	26.05.2022 10:54:59	N/A			132.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС460	26.05.2022 10:54:59	N/A			79.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС461	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС462	26.05.2022 10:54:59	N/A			63.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС463	26.05.2022 10:54:59	N/A			60.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС464	26.05.2022 18:40:00	N/A			76.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС465	26.05.2022 10:54:59	N/A			68.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС466	26.05.2022 10:54:59	N/A			73.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС467	26.05.2022 10:54:59	N/A			77.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС468	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС469	19.05.2022 17:32:20	N/A			210	N/A	N/A	N/A	N/A	0	0	0
СберИОС47	26.05.2022 18:50:01	121	−5.85	−4.61%	126.85	126.21	121	126.21	123.8	1 713	2 120 743	5
СберИОС470	26.05.2022 10:54:59	N/A			52.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС471	26.05.2022 10:54:59	N/A			97.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС472	26.05.2022 10:54:59	N/A			85	N/A	N/A	N/A	N/A	0	0	0
СберИОС473	26.05.2022 10:54:59	N/A			59.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС474	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС475	26.05.2022 10:54:59	N/A			81	N/A	N/A	N/A	N/A	0	0	0
СберИОС476	26.05.2022 10:54:59	N/A			73.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС477	26.05.2022 18:40:00	68.7	−7	−9.25%	75.7	68.7	68.7	68.7	68.7	750	515 250	1
СберИОС478	26.05.2022 10:54:59	N/A			66.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС479	26.05.2022 10:54:59	N/A			60.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС48	26.05.2022 18:40:04	N/A			100.51	N/A	N/A	N/A	N/A	0	0	0
СберИОС480	26.05.2022 10:54:59	N/A			95.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС481	26.05.2022 18:40:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС482	26.05.2022 10:54:59	N/A			86.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС483	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС484	26.05.2022 10:54:59	N/A			70.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС485	26.05.2022 18:40:00	N/A			66.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС486	26.05.2022 18:40:00	N/A			95.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС487	26.05.2022 18:40:00	N/A			75.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС488	26.05.2022 10:54:59	N/A			94.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС489	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС490	26.05.2022 10:54:59	N/A			69.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС491	26.05.2022 10:54:59	N/A			70.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС492	26.05.2022 10:54:59	N/A			78.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС493	26.05.2022 10:54:59	N/A			70	N/A	N/A	N/A	N/A	0	0	0
СберИОС494	26.05.2022 10:54:59	N/A			75.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС495	26.05.2022 18:40:00	85.9	−0.5	−0.58%	86.4	85.9	85.9	85.9	85.9	1 252	1 075 468	3
СберИОС496	26.05.2022 10:54:59	N/A			75.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС497	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС498	26.05.2022 10:54:59	N/A			86.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС499	26.05.2022 10:54:59	N/A			68.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС500	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС501	26.05.2022 10:54:59	N/A			69.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС502	26.05.2022 18:40:00	N/A			83.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС503	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС504	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС505	26.05.2022 10:54:59	N/A			80.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС506	26.05.2022 10:54:59	N/A			83.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС507	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС508	26.05.2022 10:54:59	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС509	26.05.2022 10:54:59	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС510	26.05.2022 10:54:59	N/A			96	N/A	N/A	N/A	N/A	0	0	0
СберИОС511	26.05.2022 10:54:59	N/A			63	N/A	N/A	N/A	N/A	0	0	0
СберИОС512	26.05.2022 18:40:00	69	−0.5	−0.72%	69.5	69	69	69	69	450	310 500	1
СберИОС513	26.05.2022 10:54:59	N/A			59	N/A	N/A	N/A	N/A	0	0	0
СберИОС514	26.05.2022 10:54:59	N/A			76.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС515	22.02.2022 17:42:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС516	19.05.2022 18:38:46	N/A			67.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС518	26.05.2022 11:19:51	N/A			70	N/A	N/A	N/A	N/A	0	0	0
СберИОС53	26.05.2022 10:54:59	N/A			138.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС54	26.05.2022 10:54:59	N/A			128.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС55	26.05.2022 18:38:21	N/A			115.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС60	26.05.2022 10:55:14	N/A			134.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС61	26.05.2022 18:40:00	N/A			114.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС62	26.05.2022 10:54:59	N/A			133.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС63	26.05.2022 10:54:59	N/A			83.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС64	26.05.2022 18:40:04	N/A			98.21	N/A	N/A	N/A	N/A	0	0	0
СберИОС72	26.05.2022 10:54:59	N/A			114.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС73	26.05.2022 10:54:59	N/A			107.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС74	26.05.2022 10:54:59	N/A			119	N/A	N/A	N/A	N/A	0	0	0
СберИОС79	26.05.2022 10:54:59	N/A			109.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС81	26.05.2022 10:54:59	N/A			116.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС83	26.05.2022 18:40:50	N/A			119.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС85	26.05.2022 18:48:32	N/A			96.22	N/A	N/A	N/A	N/A	0	0	0
СберИОС86	26.05.2022 10:54:59	N/A			108.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС87	26.05.2022 10:54:59	N/A			104.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС89	26.05.2022 18:38:21	N/A			99.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС90	26.05.2022 10:54:59	N/A			125.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС91	26.05.2022 18:40:06	N/A			64.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС93	26.05.2022 18:50:01	106.71	−5.29	−4.72%	112	106.7	106.7	106.72	106.7	600	640 211	5
СберИОС95	26.05.2022 18:40:04	94.1	+0.5	+0.53%	93.6	94.1	94.1	94.1	94.1	3 000	2 823 000	3
СвердлОб10	26.05.2022 18:48:32	N/A			91.63	N/A	N/A	N/A	N/A	0	0	0
СвердлОб11	26.05.2022 18:48:33	95	−0.3	−0.31%	95.3	92.5	92.5	96	95.19	47	44 737	5
СвердлОб3	26.05.2022 18:48:50	99.97	+1.75	+1.78%	98.22	98	97.55	99.97	97.93	347	203 900	6
СвердлОб4	26.05.2022 18:50:01	94.12	−0.87	−0.92%	94.99	94.63	93.89	95.44	94.84	15	11 380	7
СвердлОбл5	26.05.2022 18:50:01	96	+1.25	+1.32%	94.75	98	96	98.99	96.23	204	117 786	4
СвердлОбл6	26.05.2022 18:48:32	N/A			92.97	N/A	N/A	N/A	N/A	0	0	0
СвердлОбл7	26.05.2022 18:48:04	N/A			92.38	N/A	N/A	N/A	N/A	0	0	0
СвердлОбл8	26.05.2022 18:50:02	83.07	−0.94	−1.12%	84.01	84.1	83.07	84.39	83.44	78	65 086	14
СвердлОбл9	26.05.2022 18:50:02	89.39	+2.95	+3.41%	86.44	90.48	82.12	90.48	87.49	74	64 744	17
Светофор	26.05.2022 18:50:03	24.7	+0.7	+2.92%	24	24	24	26.15	25.05	658 419	16 497 694	3 458
СветофорП2	26.05.2022 18:48:33	92.99	+3.02	+3.36%	89.97	91.01	91	93	92.38	117	108 084	32
СГБ 01	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СГБ 02	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СГБ 03	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СГтранс1Р1	26.05.2022 18:48:34	93	+0.1	+0.11%	92.9	92.99	92.85	93	92.98	1 569	1 458 865	18
СДЭКГлБП01	26.05.2022 18:50:02	86.6	+0.45	+0.52%	86.15	85.21	83.4	88.76	86.47	1 369	1 183 842	129
СеверстБ06	26.05.2022 18:50:01	96.27	−0.03	−0.03%	96.3	96.46	96.09	96.58	96.39	175	168 680	47
СеверстБ07	08.04.2022 10:51:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СевСт-ао	26.05.2022 18:50:03	1 042	−4	−0.38%	1 046	1 047.8	1 025.6	1 068	1 045.2	399 669	417 706 839	15 851
Сегежа	26.05.2022 18:50:03	8.82	−0.036	−0.41%	8.856	8.859	8.755	8.936	8.83	24 214 300	213 800 940	19 862
Сегежа1P1R	26.05.2022 18:50:01	95.97	−0.21	−0.22%	96.18	96.25	95.7	97.5	96.25	9 886	9 515 306	573
Сегежа2P1R	26.05.2022 18:48:34	94.63	+0.15	+0.16%	94.48	97	94	97	94.56	13 763	13 014 025	264
Сегежа2P2R	23.05.2022 13:18:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сегежа2P3R	26.05.2022 18:50:03	98.95	+0.35	+0.35%	98.6	99.59	97.65	99.59	98.96	1 674	1 656 507	134
Селигдар	26.05.2022 18:49:48	47.86	−0.12	−0.25%	47.98	47.98	46.81	48.83	48.03	617 440	29 652 587	3 649
СЕЛЛСерв01	26.05.2022 18:50:03	100	−1	−0.99%	101	101	99.5	101	100.11	1 634	1 635 773	24
СЗКК 03	26.05.2022 18:48:49	N/A			90	N/A	N/A	N/A	N/A	0	0	0
СЗКК 04	26.05.2022 18:48:49	98.7	+8.85	+9.85%	89.85	98.7	98.7	98.7	98.7	1	814	1
СибКХП 1P1	26.05.2022 18:50:01	100	0	0%	100	99.93	99.93	100	99.99	470	469 967	5
СибСтекП02	26.05.2022 18:50:02	95.08	−1.9	−1.96%	96.98	98	95.03	98	96.13	9	86 519	8
СибурХ Б01	26.05.2022 18:50:01	98.98	+6.77	+7.34%	92.21	98.98	98.98	98.98	98.98	1	990	1
СибурХ Б02	26.05.2022 18:48:33	97.56	+0.01	+0.01%	97.55	98.29	97.56	98.29	97.71	5	4 885	2
СибурХ Б03	26.05.2022 18:01:31	N/A			91	N/A	N/A	N/A	N/A	0	0	0
СибурХБО04	30.12.2021 15:35:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО05	30.12.2021 15:36:03	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО06	27.10.2021 10:07:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО07	20.04.2022 11:27:07	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО08	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СибурХБО09	29.11.2021 10:49:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО10	29.11.2021 10:48:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО11	26.05.2022 10:36:48	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО12	01.04.2022 10:04:26	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО13	04.05.2022 10:06:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО14	25.05.2022 14:24:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибЭнМаш01	26.05.2022 18:50:03	99.5	0	0%	99.5	99.7	99.5	99.89	99.65	21	20 926	5
СИЛ 1P01	26.05.2022 18:40:06	N/A			108.13	N/A	N/A	N/A	N/A	0	0	0
СИЛ 1P02	26.05.2022 18:50:04	99.87	0	0%	99.87	94	94	99.87	95.96	3	1 200	2
СИЛ 1P03	26.05.2022 18:48:23	N/A			96.58	N/A	N/A	N/A	N/A	0	0	0
С-ИнновБП2	26.05.2022 18:48:33	93.77	+0.87	+0.94%	92.9	94.37	93.02	94.5	94	96	90 244	28
СИНХФБО1P1	26.05.2022 18:48:50	98.69	+0.23	+0.23%	98.46	98.62	98.57	99	98.72	689	680 182	26
Систем1P10	26.05.2022 18:50:01	98.76	+0.2	+0.20%	98.56	97.12	97.12	98.9	98.52	3 371	3 321 008	204
Систем1P11	26.05.2022 18:48:32	95.58	−0.31	−0.32%	95.89	96.3	95.31	96.39	96.19	2 786	2 668 874	113
Систем1P12	26.05.2022 18:50:01	89.32	+0.09	+0.10%	89.23	89.84	88.39	89.84	89.39	427	381 708	63
Систем1P13	26.05.2022 18:48:33	88.89	+0.59	+0.67%	88.3	88.49	88.37	89.38	88.71	5 251	4 658 060	106
Систем1P14	26.05.2022 18:48:33	94.4	−0.2	−0.21%	94.6	94.87	94.19	94.87	94.4	4 844	4 572 564	9
Систем1P15	26.05.2022 18:48:33	87.21	+0.12	+0.14%	87.09	87.49	86.49	90.49	87.47	729	637 623	69
Систем1P16	26.05.2022 18:48:33	95.22	−0.26	−0.27%	95.48	95.79	95.22	95.79	95.6	3	2 868	2
Систем1P17	26.05.2022 18:50:02	85.5	+1.07	+1.27%	84.43	84.17	84	85.51	85.37	3 151	2 690 118	71
Систем1P18	26.05.2022 18:48:33	91.38	+0.26	+0.29%	91.12	91.52	88	93.41	90.16	33 915	30 576 982	122
Систем1P19	26.05.2022 18:50:02	88	+0.86	+0.99%	87.14	88.15	86.53	88.15	87.99	9 144	8 045 947	47
Систем1P20	26.05.2022 18:48:33	85.91	+0.83	+0.98%	85.08	85.92	85.23	92.57	86.43	168	145 208	50
Систем1P21	26.05.2022 18:50:02	87	+0.56	+0.65%	86.44	86.21	86.01	87.25	86.52	320	277 416	45
Систем1P22	21.02.2022 10:10:50	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Систем1P23	26.05.2022 18:46:08	93.48	+1.79	+1.95%	91.69	92.98	91.73	93.5	93	1 734	1 617 692	52
Система ао	26.05.2022 18:50:03	13	+0.14	+1.09%	12.86	12.99	12.803	13.113	12.963	14 888 400	193 000 043	8 370
Система1P8	26.05.2022 18:48:50	98.42	−0.76	−0.77%	99.18	99.12	97.42	99.12	98.23	10	9 823	5
Система1P9	26.05.2022 18:50:01	96.04	+0.06	+0.06%	95.98	94.58	94.57	96.47	96.02	1 305	1 253 118	73
СистемБ1P1	26.05.2022 18:50:00	102.4	−0.29	−0.28%	102.69	101.88	101.88	103.27	102.45	480	491 771	64
СистемБ1P2	21.02.2022 10:02:07	N/A			104	N/A	N/A	N/A	N/A	0	0	0
СистемБ1P4	26.05.2022 18:50:00	91.29	+0.39	+0.43%	90.9	91.32	90.53	91.35	91.27	63	57 497	15
СистемБ1P5	26.05.2022 18:50:00	90.14	−0.2	−0.22%	90.34	91.99	83.9	94.19	91.17	85	77 493	20
СистемБ1P6	26.05.2022 18:50:00	102.45	−0.09	−0.09%	102.54	102.53	102.03	102.93	102.44	896	917 904	73
СистемБ1P7	26.05.2022 18:50:01	85	+1.45	+1.74%	83.55	84.37	83.54	85.24	84.89	5 768	4 896 692	172
Ситимат01	25.10.2021 18:34:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ситимат02	16.07.2021 14:10:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматБ1	03.06.2021 15:49:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматБ2	09.06.2021 15:40:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматНН	24.01.2022 11:11:42	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитимЮгра1	21.01.2022 11:23:46	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СККНФ Б01	26.05.2022 18:50:02	96.84	+1.84	+1.94%	95	96.85	96.84	96.85	96.84	8	7 748	4
Славнеф1Р1	26.05.2022 18:40:04	N/A			86.55	N/A	N/A	N/A	N/A	0	0	0
Славнеф1Р2	26.05.2022 18:50:01	96	−2	−2.04%	98	96	96	96	96	699	671 040	6
Славнеф1Р3	26.05.2022 18:48:32	N/A			97.6	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р1	14.02.2022 13:23:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р2	14.02.2022 13:23:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р3	05.01.2022 10:17:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славн-ЯНОС	26.05.2022 18:50:03	13.8	0	0%	13.8	13.8	13.8	14.2	13.95	25 500	355 095	41
СлавЭКО1Р1	26.05.2022 18:50:02	90.71	+5.71	+6.72%	85	86.42	85	90.71	88.02	1 693	1 490 228	33
Слав-ЯНОСп	26.05.2022 18:46:29	10	−0.02	−0.20%	10.02	10.06	9.9	10.12	10.08	17 200	173 350	22
СМАК БП01	26.05.2022 18:48:23	89.47	−3.52	−3.79%	92.99	89.47	89.47	91.45	90.32	10	90 318	8
СМЗ-ао	26.05.2022 18:48:21	11 540	+40	+0.35%	11 500	11 980	11 300	12 300	11 620	164	1 904 940	87
СМП 02	26.05.2022 10:30:06	N/A			100.1	N/A	N/A	N/A	N/A	0	0	0
СМП 03	26.05.2022 10:30:17	N/A			100.1	N/A	N/A	N/A	N/A	0	0	0
СМП БО-01	26.01.2022 09:53:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СМП БО-02	26.01.2022 09:53:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СМП БО-03	26.01.2022 09:53:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СНХТ БО-01	26.05.2022 18:50:04	91.98	+1.18	+1.30%	90.8	91.98	91.1	92	91.83	617	566 617	77
СНХТ БО-02	26.05.2022 18:45:51	96.29	−0.2	−0.21%	96.49	97.21	95.5	97.21	95.94	2 394	2 296 837	217
СовкмFIZL1	26.05.2022 18:40:04	N/A			91.4	N/A	N/A	N/A	N/A	0	0	0
СовкмFIZL2	26.05.2022 18:50:01	92.1	−0.27	−0.29%	92.37	93.36	92.1	93.59	93.05	1 236	1 150 066	99
СовкмЛ П02	26.05.2022 18:48:33	94.31	+0.34	+0.36%	93.97	93.99	93.87	94.98	94.08	115	91 960	17
СовкмЛ П03	26.05.2022 18:48:33	N/A			95.25	N/A	N/A	N/A	N/A	0	0	0
СовкмЛ П04	26.05.2022 18:48:33	N/A			99	N/A	N/A	N/A	N/A	0	0	0
СовкмЛ П05	11.04.2022 16:27:08	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Совком 1В2	16.05.2022 10:02:34	N/A			69.9999	N/A	N/A	N/A	N/A	0	0	0
Совком 2В3	17.05.2022 11:00:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Совком C01	23.05.2022 18:48:09	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Совком БО5	26.05.2022 18:48:50	92.62	−1.9	−2.01%	94.52	94.48	92.62	94.48	94.07	168	158 039	17
СовкомБОП1	26.05.2022 18:48:32	98.22	−0.43	−0.44%	98.65	98.21	98.05	99.76	99.04	160	158 467	46
СовкомБОП2	26.05.2022 18:50:01	96	+0.35	+0.37%	95.65	95.99	95.99	96	96	58	55 680	2
СовкомБОП4	26.05.2022 18:50:02	91.48	+0.68	+0.75%	90.8	90.4	89.95	91.98	91.14	555	505 809	89
Совкомфлот	26.05.2022 18:50:03	40.95	+0.27	+0.66%	40.68	41.5	40.05	42.18	41.29	544 470	22 480 248	3 278
СоврАрБиз2	26.05.2022 18:38:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СОксБ1P1	26.05.2022 18:48:23	95.98	+0.54	+0.57%	95.44	94.87	94.87	96	95.41	1 342	1 280 361	90
Солид БО-2	26.05.2022 12:00:43	N/A			84.73	N/A	N/A	N/A	N/A	0	0	0
СолидРент2	25.02.2022 11:34:58	4 520 000	−480 000	−9.60%	5 000 000	4 520 000	4 520 000	4 520 000	4 520 000	1	4 520 000	1
СОЛЛЕРС	26.05.2022 18:50:03	173	−0.5	−0.29%	173.5	176	172.5	176	173.5	4 610	799 650	120
СолЛиз01	26.05.2022 18:50:04	89	−0.89	−0.99%	89.89	89	89	89	89	4	3 560	1
СолЛизБО01	26.05.2022 18:50:04	87.42	−2.57	−2.86%	89.99	87.42	87.42	87.42	87.42	14	12 239	2
СолЛизБО02	26.05.2022 18:50:04	89.97	+2.67	+3.06%	87.3	91.99	89.97	91.99	90.65	3	2 720	3
СолЛизБО03	26.05.2022 18:50:04	84.99	+6.78	+8.67%	78.21	88.45	84.99	88.45	86.82	12	10 418	5
СолЛизБО04	26.05.2022 18:48:23	90.21	+4.71	+5.51%	85.5	85.51	81.57	92.74	85.78	494	423 752	51
СолЛизБО05	26.05.2022 18:50:04	96.6	+0.1	+0.10%	96.5	95.97	95	96.8	96.28	2 484	2 391 614	92
СолЛизБО06	26.05.2022 18:48:23	94.09	+0.99	+1.06%	93.1	93.99	93.99	94.85	94.07	245	230 480	22
Солтон Б1	26.05.2022 18:48:23	100.13	−0.13	−0.13%	100.26	100.82	100.01	100.98	100.49	100	100 486	24
СОПФ ФПФ 1	26.05.2022 18:50:01	84	+0.1	+0.12%	83.9	84	84	84	84	1	840	1
Соц.разв01	08.02.2022 10:54:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Соц.разв02	26.05.2022 18:50:02	110.95	+18.44	+19.93%	92.51	100	100	110.95	102.74	4	3 279	3
СПБ Биржа	26.05.2022 18:50:03	233.5	+23.4	+11.14%	210.1	210	205.2	236	220.5	96 170	21 207 632	2 244
СПбГО35001	26.05.2022 18:50:01	92.71	+0.31	+0.34%	92.4	92.4	92.4	97.48	92.92	1 433	1 331 524	21
СПбГО35002	26.05.2022 18:50:01	94	+1	+1.08%	93	96	92.79	99.88	94.05	5 284	4 969 458	49
СПбГО35003	26.05.2022 18:50:02	87.12	−0.27	−0.31%	87.39	85.09	84.79	89	87.12	5 021	4 374 350	15
СПбГО35004	26.05.2022 18:40:05	N/A			139.97	N/A	N/A	N/A	N/A	0	0	0
СтаврКрай3	26.05.2022 18:48:50	98.01	−2.44	−2.43%	100.45	102.51	98.01	102.51	98.14	35	17 174	3
СтаврКрай4	26.05.2022 18:48:32	N/A			87.5	N/A	N/A	N/A	N/A	0	0	0
СтаврЭнСб	26.05.2022 18:50:03	0.659	−0.0115	−1.72%	0.6705	0.6685	0.6505	0.6695	0.659	113 000	74 448	64
СтаврЭнСбп	26.05.2022 18:48:48	0.68	−0.0005	−0.07%	0.6805	0.6845	0.66	0.685	0.6755	550 000	371 632	118
СТМ 1P1	26.05.2022 18:50:02	91.7	−0.03	−0.03%	91.73	92.4	91.1	92.48	91.55	949	868 857	85
СТМ 1P2	26.05.2022 18:50:02	84.14	−0.26	−0.31%	84.4	84.45	84.11	84.69	84.58	647	547 202	36
СтражУрСод	24.05.2022 17:45:32	N/A			115.51	N/A	N/A	N/A	N/A	0	0	0
Страна 01	26.05.2022 18:48:33	85	0	0%	85	87.96	85	87.96	85.5	1 466	1 253 489	59
СтруктИнв1	19.06.2020	N/A			66.74	N/A	N/A	N/A	N/A	0	0	0
Сургнфгз	26.05.2022 18:50:03	23.22	+0.73	+3.25%	22.49	22.67	22.55	23.525	23.02	12 724 000	291 673 567	7 173
Сургнфгз-п	26.05.2022 18:50:03	35.47	+0.395	+1.13%	35.075	35.1	35.085	35.73	35.46	13 211 400	468 480 857	9 678
СУЭК-Ф1P3R	26.05.2022 18:50:01	95.41	+0.01	+0.01%	95.4	95.39	95.39	96.9	96.82	1 746	1 690 435	6
СУЭК-Ф1P4R	26.05.2022 18:50:01	94.96	+2.97	+3.23%	91.99	94.96	94.96	94.96	94.96	1	950	1
СУЭК-Ф1P5R	26.05.2022 18:50:01	87.94	−1.03	−1.16%	88.97	88.79	87	88.8	87.11	464	404 198	22
СУЭК-Ф1P6R	26.05.2022 18:48:33	91.1	−0.9	−0.98%	92	88.94	88.94	94	91.81	22	20 197	10
СФНАрБиз6	26.05.2022 18:07:49	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФНАрБиз7	26.05.2022 18:39:51	N/A			250 000	N/A	N/A	N/A	N/A	0	0	0
СФНАрБизн	26.05.2022 18:45:01	420 000	+60 000	+16.67%	360 000	380 000	380 000	420 000	420 000	83	34 660 000	13
СФО БКС 01	04.04.2022 10:58:12	N/A			80	N/A	N/A	N/A	N/A	0	0	0
СФО БКС 04	12.04.2022 13:00:54	N/A			103.85	N/A	N/A	N/A	N/A	0	0	0
СФО МО 01	04.02.2022 10:18:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФО СБ 01	26.05.2022 12:38:06	N/A			68	N/A	N/A	N/A	N/A	0	0	0
СФО СФИ 02	11.01.2022 11:15:40	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФОВТБИП02	26.05.2022 10:43:34	N/A			71.5	N/A	N/A	N/A	N/A	0	0	0
СФОВТБИП03	26.05.2022 10:33:41	N/A			57.5	N/A	N/A	N/A	N/A	0	0	0
СЭЗ 1P1	26.05.2022 18:50:01	98.15	0	0%	98.15	99	98.11	99	98.61	453	446 698	27
СЭЗ 1P2	26.05.2022 18:50:02	92.23	−2.65	−2.79%	94.88	94.8	92.23	97.99	94.76	1 490	1 411 881	104
СэтлГрБ1P1	26.05.2022 18:50:01	98.44	+0.51	+0.52%	97.93	98.59	98	98.59	98.28	1 363	308 098	72
СэтлГрБ1P2	26.05.2022 18:48:32	96.96	+0.71	+0.74%	96.25	97	96.96	97.11	96.53	74	71 829	16
СэтлГрБ1P3	26.05.2022 18:48:33	89.84	+0.62	+0.69%	89.22	89.69	89.62	91.9	90.69	357	323 766	55
СэтлГрБ1P4	26.05.2022 18:45:15	92.92	+3.87	+4.35%	89.05	89.05	89.05	94.9	89.11	932	830 518	39
ТАЛАНФБ1P2	26.05.2022 18:48:33	91.79	+1.49	+1.65%	90.3	92.69	91.25	92.69	91.76	54	49 549	24
ТАЛАНФБ1P3	26.05.2022 18:50:02	98.58	0	0%	98.58	98.58	98.58	98.59	98.58	50	49 292	9
ТамбовОб17	26.05.2022 18:48:49	N/A			91.69	N/A	N/A	N/A	N/A	0	0	0
ТамбовОбл2	26.05.2022 18:48:50	97.2	−2.65	−2.65%	99.85	138.9	97.2	138.9	118.05	4	2 361	2
ТамбовОбл3	26.05.2022 18:50:00	97	+1.5	+1.57%	95.5	99.96	97	99.96	98.59	13	9 613	2
ТамбЭнСб	26.05.2022 18:50:03	0.4655	+0.0035	+0.76%	0.462	0.46	0.4595	0.466	0.46	78 000	35 889	12
ТамбЭнСб-п	26.05.2022 18:50:03	0.358	−0.0025	−0.69%	0.3605	0.3585	0.358	0.3605	0.3585	110 000	39 455	10
Татнфт 3ао	26.05.2022 18:50:03	385	+10	+2.67%	375	375.3	373.4	389	382.5	748 312	286 110 085	12 281
Татнфт 3ап	26.05.2022 18:50:03	354.4	+8.6	+2.49%	345.8	346.8	342.8	360	352.6	352 634	124 335 004	9 020
Татнфт1P1	26.05.2022 18:50:01	97.1	+0.19	+0.20%	96.91	97.06	96.77	97.37	96.92	1 536	1 488 649	106
Татнхим 02	26.05.2022 18:50:02	94.66	+1.21	+1.29%	93.45	92.5	92.5	94.66	93.73	143	134 034	45
ТатнхимP01	26.05.2022 18:50:02	93.85	−0.02	−0.02%	93.87	93.91	93.54	93.91	93.85	337	316 277	26
Таттел. ао	26.05.2022 18:50:03	0.519	+0.021	+4.22%	0.498	0.501	0.496	0.55	0.53	63 207 000	33 496 392	2 580
ТГК-1	26.05.2022 18:50:03	0.008224	+0.000366	+4.66%	0.007858	0.007834	0.007814	0.008408	0.008154	12 731 100 000	103 821 755	5 341
ТГК-14	26.05.2022 18:48:47	0.00265	+0.00009	+3.52%	0.00256	0.00257	0.00255	0.0027	0.00264	352 000 000	929 420	125
ТГК-2	26.05.2022 18:50:03	0.00349	+0.000095	+2.80%	0.003395	0.0034	0.003395	0.00369	0.003535	1 211 000 000	4 282 990	477
ТГК-2 ап	26.05.2022 18:50:03	0.00584	+0.00028	+5.04%	0.00556	0.00548	0.00548	0.00635	0.00594	487 100 000	2 895 577	577
ТДСинтБО-1	26.05.2022 18:48:23	80.27	+0.53	+0.66%	79.74	78.5	78.5	81.47	79.5	667	530 269	61
Телеграф	26.05.2022 18:50:03	9.08	+0.18	+2.02%	8.9	8.96	8.94	9.08	9.04	13 700	123 850	34
Телеграф-п	26.05.2022 18:50:03	5.98	+0.02	+0.34%	5.96	6	5.92	6	5.96	101 100	601 952	168
ТелХолБ2-1	26.05.2022 18:50:02	94.87	+3.6	+3.94%	91.27	95.47	92.21	95.47	94.56	18	17 020	9
ТелХолПБО4	26.05.2022 18:50:02	96.89	+0.59	+0.61%	96.3	96.88	96.27	97.33	96.94	377	365 479	50
ТелХолПБО5	26.05.2022 18:50:02	91.83	+0.69	+0.76%	91.14	91.87	85.2	91.9	91.26	162	147 842	20
ТЕПЛОЭН1Р1	26.05.2022 18:50:02	96.85	+0.05	+0.05%	96.8	96.91	96	97.07	96.21	610	586 880	26
ТЕХЛиз 1P2	26.05.2022 18:45:10	99	0	0%	99	99.53	98.85	99.58	99.07	764	473 052	40
ТЕХЛиз 1P3	26.05.2022 18:45:10	86.59	−0.39	−0.45%	86.98	86.94	84.06	87.86	86.43	271	234 219	51
ТЕХЛиз 1P4	26.05.2022 18:48:33	75.26	−0.06	−0.08%	75.32	75.42	75.09	76.48	76.03	386	293 466	37
ТЕХЛиз 1P5	26.05.2022 18:50:02	80.37	+2.22	+2.84%	78.15	78.1	78.1	81.06	78.83	57	44 933	13
Технологич	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ТЗА ао	26.05.2022 18:50:03	95.5	0	0%	95.5	94.5	94.5	96	95.5	720	68 720	30
Тинькофф2R	26.05.2022 18:48:32	100.91	−0.08	−0.08%	100.99	100.99	100.8	101.33	100.85	1 821	1 836 439	100
Тинькофф3R	26.05.2022 18:50:01	98.08	−0.05	−0.05%	98.13	98.38	97.81	98.38	98.1	3 631	3 561 955	118
ТинькоффИ1	26.05.2022 18:50:02	81.59	+0.3	+0.37%	81.29	81.59	81.59	81.59	81.59	5	4 080	1
ТинькоффИ2	26.05.2022 18:50:02	78.51	−0.27	−0.34%	78.78	78.56	78.5	82.66	78.75	143	112 616	22
ТинькоффИ3	26.05.2022 18:48:33	79.13	+1.07	+1.37%	78.06	78.99	78.75	79.98	79.08	87	68 798	10
Титан-3 01	26.05.2022 18:50:02	93.82	−2.05	−2.14%	95.87	98.53	91.79	98.53	93.88	11	5 063	5
Титан-3 02	28.01.2022 12:00:41	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Титан-3 03	13.01.2022 10:40:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКБ БО-2	29.04.2022 10:00:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ТКЗКК ао	28.03.2022 12:54:24	N/A			11.801	N/A	N/A	N/A	N/A	0	0	0
ТКЗКК ап	26.05.2022 18:48:26	8.86	−0.07	−0.78%	8.93	8.91	8.73	9	8.83	23 400	206 597	115
ТКК кл. А1	21.02.2022 09:52:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А2	07.02.2022 09:57:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А3	07.02.2022 09:57:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А4	07.02.2022 09:57:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл.Б	21.02.2022 09:52:17	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКХ БО-П02	24.02.2022 18:04:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКХ БО-П03	26.05.2022 18:50:01	100	+0.47	+0.47%	99.53	96.57	96.56	100.38	99.96	70	69 973	9
ТКХ БП1	26.05.2022 18:50:01	96.06	+0.21	+0.22%	95.85	95.99	95.99	97.01	96.08	6 060	5 822 570	78
ТМК 1P02	26.05.2022 18:50:02	92.39	+1.39	+1.53%	91	91.81	91.44	92.39	91.99	2 749	2 528 705	39
ТМК 1P03	26.05.2022 09:58:54	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТМК ао	26.05.2022 18:50:03	56.2	+0.5	+0.90%	55.7	55.5	54.9	56.66	55.98	361 680	20 246 105	2 469
ТМК БО-5	26.05.2022 18:50:00	97.35	+0.83	+0.86%	96.52	97.45	97.35	97.46	97.39	86	83 753	3
ТМК БО-6	26.05.2022 18:50:00	95.5	+0.79	+0.83%	94.71	99.43	94.2	99.43	95.4	1 360	1 297 410	28
ТМК БО-7	26.05.2022 18:48:50	95	0	0%	95	94.1	94.1	95.3	95.24	10 656	10 148 669	10
ТНСэКубань	26.05.2022 18:50:03	150	0	0%	150	149.5	149.5	153.5	152	650	98 815	22
ТНСэМаЭл-п	26.05.2022 18:50:03	14.7	0	0%	14.7	14.4	13.9	14.9	14.4	118 300	1 705 000	167
ТНСэнВорон	26.05.2022 18:48:30	166.6	+2	+1.22%	164.6	164	164	173	167.8	18 500	3 103 942	404
ТНСэнВор-п	26.05.2022 18:50:04	70	−2.4	−3.31%	72.4	72	67	72	69.2	32 650	2 260 746	569
ТНСэнМарЭл	26.05.2022 18:50:03	14.5	0	0%	14.5	14.8	14.5	15.6	14.9	22 600	336 280	81
ТНСэнНН ао	26.05.2022 18:48:24	1 845	−20	−1.07%	1 865	1 930	1 845	1 935	1 885	15	28 245	11
ТНСэнНН ап	26.05.2022 18:50:03	585	−19	−3.15%	604	604	575	612	595	984	585 366	127
ТНСэнрг ао	26.05.2022 18:45:11	680	−20	−2.86%	700	700	660	700	665	724	480 600	68
ТНСэнРст	26.05.2022 18:48:52	0.544	−0.026	−4.56%	0.57	0.56	0.52	0.572	0.55	769 000	423 096	177
ТНСэнРст-п	26.05.2022 18:50:03	0.567	−0.001	−0.18%	0.568	0.568	0.521	0.57	0.537	1 261 000	677 284	190
ТНСэнЯр	26.05.2022 18:50:04	180	−2	−1.10%	182	182	176	182	178	170	30 360	13
ТНСэнЯр-п	26.05.2022 18:50:04	87	−4	−4.40%	91	91	86	91	87.5	1 200	105 100	69
ТойотаБ1P3	26.05.2022 18:50:01	97.84	+0.41	+0.42%	97.43	98.43	97.84	98.43	97.92	23	22 522	10
ТойотаБ1P4	26.05.2022 18:50:02	95.05	+7.05	+8.01%	88	95.05	95.05	95.05	95.05	1	951	1
ТойотаБ1P5	26.05.2022 18:50:03	98.5	+4.49	+4.78%	94.01	99.98	93.01	99.98	95.42	590	562 984	16
ТомскАдм 7	26.05.2022 18:50:01	95.3	+1.18	+1.25%	94.12	99.02	94	99.02	95.46	115	93 312	8
ТомскАдм 8	26.05.2022 18:50:02	92.85	+0.57	+0.62%	92.28	93.35	92.85	93.35	92.87	21	19 504	3
ТомскОб 55	26.05.2022 18:50:00	98.6	−0.14	−0.14%	98.74	98.9	98.49	99.22	98.84	39	19 275	17
ТомскОб 62	26.05.2022 18:48:50	95.99	−0.01	−0.01%	96	95.99	95.99	95.99	95.99	3	2 160	2
Томскобл20	26.05.2022 18:48:33	89.01	−1.36	−1.50%	90.37	89.01	89.01	89.01	89.01	5	4 451	1
ТП Кир 1P1	18.01.2022 15:49:16	N/A			100.1	N/A	N/A	N/A	N/A	0	0	0
ТрансК ао	14.07.2020 18:40:09	8 595	−5	−0.06%	8 600	8 520	8 520	8 600	8 595	195	1 675 895	28
ТрансКо1P1	26.05.2022 18:50:01	93	+0.01	+0.01%	92.99	93	93	93	93	1 186	1 102 980	4
ТрансКонБ1	26.05.2022 18:48:50	98.8	+0.65	+0.66%	98.15	98.2	98.2	98.8	98.76	376	185 670	10
ТрансМ БО1	26.05.2022 18:50:04	97.25	+0.44	+0.45%	96.81	96.9	96.4	97.46	97.05	204	197 974	28
ТрансМ БП2	26.05.2022 18:48:23	93.35	+0.85