Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго14.05.2021 20:45:402.21−0.005−0.23%2.2152.21552.2062.262.21917 491 00038 816 1641 587
AGRO-гдр14.05.2021 20:45:40920+5+0.55%915920908.6920915.895 20787 155 2633 205
AKNX ETF14.05.2021 20:45:401 444.4+22.2+1.56%1 422.21 429.61 4281 446.41 441.41 0511 508 69763
AMCC ETF14.05.2021 20:45:4090.3+1.6+1.80%88.78988.790.389.728825 58932
AMDG ETF14.05.2021 20:45:4099.9+1.3+1.32%98.699.499.4100.1100.423123 00019
AMEM ETF14.05.2021 20:45:4095.8+1.2+1.27%94.694.594.595.895.26 067576 26233
AMGF ETF14.05.2021 20:45:4093.7+0.9+0.97%92.893.39393.793.821119 6318
AMGM ETF14.05.2021 20:45:40106+1.8+1.73%104.2104.9104.5106105.669272 54836
AMGR ETF14.05.2021 20:45:4082.4+3+3.78%79.480.379.882.481.11 471119 34044
AMHC ETF14.05.2021 20:45:40100.9+0.6+0.60%100.3100.8100.1101.1101.11 372138 26826
AMHY ETF14.05.2021 20:45:4098.8+0.4+0.41%98.499.198.799.299.323122 8349
AMIG ETF14.05.2021 20:45:4098.3+0.4+0.41%97.99897.798.498.61 033101 6418
AMIN ETF14.05.2021 20:45:4079.8+2.5+3.23%77.377.677.180.978.42 243175 20055
AMLV ETF14.05.2021 20:45:4097.8+1.8+1.88%9697.797.397.998.225524 8517
AMMF ETF14.05.2021 20:45:4092.4+0.4+0.43%9292.191.892.592.51 786164 95213
AMRB ETF14.05.2021 20:45:40100.700%100.7100.7100.2100.7100.618418 51069
AMRE ETF14.05.2021 20:45:40102.7−0.7−0.68%103.4103.1102.6103.5103.327 1682 806 201161
AMSC ETF14.05.2021 20:45:4089.3+1.7+1.94%87.688.187.789.388.82 494220 36032
AMSL ETF14.05.2021 20:45:40105.7+1.2+1.15%104.5105.4104.9106105.830 4103 210 398240
AMVF ETF14.05.2021 20:45:40100+1+1.01%9999.699.4100.11005 128511 13245
BCS 05/2414.05.2021 20:45:40117.99+2.93+2.55%115.06117.99117.99117.99117.992235 9802
BCS 07/2114.05.2021 18:40:06N/A104N/AN/AN/AN/A000
BCS 09/2314.05.2021 20:45:4090.9+1.9+2.13%8990.990.990.990.9190 9001
BCS 10/2114.05.2021 18:43:31N/A75N/AN/AN/AN/A000
BCS 12/2114.05.2021 15:29:14N/A107.35N/AN/AN/AN/A000
BCS GMf1114.05.2021 15:29:23N/A103.1N/AN/AN/AN/A000
BCS GMf514.05.2021 20:45:4098.4−0.4−0.40%98.898.498.498.498.4198 4001
BCS GMf814.05.2021 18:40:06N/A89.01N/AN/AN/AN/A000
BCS GMp519.02.2021 10:12:37N/AN/AN/AN/AN/AN/A000
BCS MICEX19.02.2021 10:12:02N/A128.42N/AN/AN/AN/A000
BCS PFGR14.05.2021 18:40:06N/A120.56N/AN/AN/AN/A000
BCS PFGRA19.02.2021 10:39:05N/AN/AN/AN/AN/AN/A000
BCS06/24-714.05.2021 20:45:4093.65−0.17−0.18%93.8293.5590.6493.7293.12403 724 86015
BCS06/24-914.05.2021 18:44:00N/A98N/AN/AN/AN/A000
BCS06/25-414.05.2021 18:40:46N/A96.18N/AN/AN/AN/A000
BCS06/25-514.05.2021 18:40:06N/A98N/AN/AN/AN/A000
BCS06/25-714.05.2021 20:45:4092−2−2.13%9492929292192 0001
BCS06/25-914.05.2021 16:32:21N/A90N/AN/AN/AN/A000
BCS07/26-214.05.2021 20:45:40101.11−0.35−0.34%101.46101.11101.11101.11101.111101 1101
BCS08/2214.05.2021 15:29:14N/A105.92N/AN/AN/AN/A000
BCS08/24-214.05.2021 20:45:4010000%100100100100100343 400 0006
BCS10/2514.05.2021 20:45:4097.3−0.7−0.71%9897.397.397.397.3197 3001
BCS12/23-314.05.2021 18:47:36N/A96.99N/AN/AN/AN/A000
BCS12/24-214.05.2021 18:40:06N/A94.3N/AN/AN/AN/A000
BCS12/24-414.05.2021 18:40:06N/A102N/AN/AN/AN/A000
BCS12/24-B14.05.2021 20:45:408200%8282828282182 0001
BCS12/24-D14.05.2021 20:45:409100%9191919191191 0001
BCS12/2514.05.2021 18:40:17N/A105.1N/AN/AN/AN/A000
BCS12/25-414.05.2021 20:45:4093.16+5.03+5.71%88.1393.1693.1693.1693.16193 1601
BCS12/25-614.05.2021 18:40:06N/A89N/AN/AN/AN/A000
BCS12/25-714.05.2021 18:40:06N/A100N/AN/AN/AN/A000
BCS3108/2114.05.2021 15:29:24N/A96N/AN/AN/AN/A000
BCSALORLV113.05.2021 10:00:25N/A84N/AN/AN/AN/A000
BCSALORLV213.05.2021 18:21:16N/A83.5N/AN/AN/AN/A000
BCSALORLV314.05.2021 15:29:20N/A89N/AN/AN/AN/A000
BCSALORPT14.05.2021 18:39:36N/A80.01N/AN/AN/AN/A000
BCSALORPT214.05.2021 15:29:24N/A100N/AN/AN/AN/A000
BCSB ETF14.05.2021 23:50:0010.189+0.009+0.09%10.1810.1210.10110.1910.17663 456645 754188
BCSGM PG411.01.2021 10:02:34N/A101.5N/AN/AN/AN/A000
CBOM 05/2504.05.2021 13:38:52N/A103N/AN/AN/AN/A000
ESGR ETF14.05.2021 20:45:401 409.9+2.9+0.21%1 4071 420.11 404.21 420.11 411.2278392 32477
ETF AKCH14.05.2021 20:45:4095.8+1.74+1.85%94.0694.394.2896.2695.62118 40411 370 822884
ETF AKMB14.05.2021 23:50:001.083500%1.08351.081.081.08361.0815278 601301 5981 216
ETF AKME14.05.2021 20:45:40119.65+0.5+0.42%119.15119.6119.05120.05119.811 5851 387 827159
ETF DIVD14.05.2021 20:45:401 087.2−3.6−0.33%1 090.81 070.41 070.21 0951 087.25 3895 858 591577
ETF FMUS14.05.2021 20:45:4011.307+0.13+1.16%11.17711.13611.13411.30811.22958 484656 739240
ETF OPNW14.05.2021 20:45:4085.7+1.24+1.47%84.4684.684.1985.785.174 235360 207286
ETLN-гдр14.05.2021 20:45:40121.48−0.58−0.48%122.06122.22121.32123.4124.1474 7749 125 6783 168
FIVE-гдр14.05.2021 23:50:002 345+4+0.17%2 3412 3422 330.52 3542 343125 893294 976 4187 631
FIXP-гдр14.05.2021 20:45:40685.9+6.7+0.99%679.2676676690.9683.166 97345 746 0943 591
FXCN ETF14.05.2021 23:50:003 746+17+0.46%3 7293 697.53 6853 7853 719.536 185134 522 0679 828
FXDE ETF14.05.2021 23:50:003 125.5+43+1.39%3 082.53 091.53 0763 134.53 1014 74614 711 8931 455
FXDM ETF14.05.2021 23:50:0076.21+0.26+0.34%75.957675.476.475.83249 98918 952 9383 843
FXFA ETF14.05.2021 23:50:0074.72+0.1+0.13%74.6274.6374.0575.3974.7346 0213 436 9741 686
FXGD ETF14.05.2021 23:50:00920.6+8.8+0.97%911.8913.2911920.8916.650 49146 240 0863 479
FXIM ETF14.05.2021 23:50:0084+1.38+1.67%82.6283.1682.88583.6652 4884 373 4712 150
FXKZ ETF14.05.2021 23:50:00286+0.3+0.11%285.7285.1281286.3285.412 9293 689 8391 441
FXMM ETF14.05.2021 23:50:001 670.1−0.1−0.01%1 670.21 670.11 669.81 672.91 670.211 52219 244 374690
FXRB ETF14.05.2021 23:50:001 851+2+0.11%1 8491 8491 8451 8521 8504 6478 597 151562
FXRL ETF14.05.2021 23:50:003 889−6.5−0.17%3 895.53 9023 8503 913.53 885.56 43224 986 962813
FXRU ETF14.05.2021 23:50:00952−1−0.10%953950.5949.5958.9952.213 25112 607 9831 713
FXRW ETF14.05.2021 23:50:001.2194+0.0151+1.25%1.20431.20431.20311.2211.209912 270 62514 846 5034 857
FXTB ETF14.05.2021 23:50:00752.8−1.1−0.15%753.9752.5750.4753.8752.435 73626 887 627738
FXUS ETF14.05.2021 23:50:005 644+86+1.55%5 5585 5855 5655 6935 6049 70254 315 2972 877
FXWO ETF14.05.2021 23:50:001.7939+0.0105+0.59%1.78341.77621.771.81.7826 331 42211 279 2948 187
GLTR-гдр14.05.2021 23:50:00458.1−0.9−0.20%459458456.05462.95459.35153 63070 570 9763 027
GPBM ETF14.05.2021 20:45:4058 150−200−0.34%58 35058 25058 15058 25058 2002116 4002
GPBS ETF14.05.2021 20:45:4057 040−120−0.21%57 16057 10057 04057 10057 0803171 2403
iFXIT ETF14.05.2021 23:50:0010 099+165+1.66%9 9349 9849 94910 12510 0236 52365 362 8641 818
iHHRU-адр14.05.2021 23:50:002 858.5+58+2.07%2 800.52 868.52 7632 9072 841.58 96325 470 343968
iMT_FREE0114.05.2021 20:45:40101.88−0.1−0.10%101.98102.06101.82102.06101.92 4722 519 038128
iMT-FREE0214.05.2021 20:45:4099.76−0.03−0.03%99.7999.8599.799.8599.783 4373 429 308208
iQIWI14.05.2021 23:50:00788.5+13.5+1.74%775776771790779.5120 54093 953 9015 460
iАвиастКао14.05.2021 20:45:400.5325−0.0005−0.09%0.5330.5350.52850.5390.53352 262 0001 206 867237
iЗПИФУКБиоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iИСКЧ ао14.05.2021 20:45:4034.4−0.14−0.41%34.5434.4934.434.6934.4727 000930 632111
iММЦБ ао14.05.2021 20:45:40690+4+0.58%686681.5676690686628430 784100
iНПОНаука14.05.2021 20:45:40196.6−0.2−0.10%196.8198.4195.4199.6198.21 720340 89462
iПМЕДДМ1Р114.05.2021 20:45:40100.57+0.06+0.06%100.51100.31100.31100.6100.47588590 77565
iпре-АйПиОN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iРОСНАН1П114.05.2021 17:28:15N/AN/AN/AN/AN/AN/A000
iРОСНАН2P214.05.2021 13:09:59N/AN/AN/AN/AN/AN/A000
iРОСНАН2P314.05.2021 20:45:40101.1−0.42−0.41%101.52101.25101.03101.89101.28187189 38784
iРОСНАНО 614.05.2021 20:45:40108.9−0.07−0.06%108.97108.9108.9108.9108.93639 2041
iРОСНАНО 714.05.2021 20:45:40110.73−0.23−0.21%110.96110.96109.18110.96110.561921 00710
iРОСНАНО 814.05.2021 20:45:40103.81+0.16+0.15%103.65103.57103.46104.06103.651 0331 070 752178
iСелктлР1R14.05.2021 20:45:40100.2500%100.25100.2100.15100.29100.27 1907 204 495140
iСЛТ001P0214.05.2021 20:45:40102.2+0.07+0.07%102.13102.05102.02102.28102.129495 99313
iСЛТ001P0314.05.2021 20:45:40106.5−0.49−0.46%106.99106.21106.2106.5106.261111 6885
iСЛТ001P0414.05.2021 20:45:40100.89+0.14+0.14%100.75101.1100.6101.1100.864 6024 641 563102
iУОМЗ Б-П114.05.2021 20:45:40101.81+0.02+0.02%101.79101.83101.81101.83101.82150152 7303
iУОМЗ Б-П214.05.2021 18:49:00N/A97.85N/AN/AN/AN/A000
iФармсинтз14.05.2021 20:45:405.58−0.085−1.50%5.6655.6655.545.725.5951 650 3009 230 7311 138
iХэдХ1P01R14.05.2021 20:45:4098.6−0.14−0.14%98.7498.7598.598.7598.62159156 81338
MAIL-гдр14.05.2021 23:50:001 516.4+11.4+0.76%1 5051 510.61 465.81 516.61 489.8942 2511 403 717 59835 409
MDMG-гдр14.05.2021 20:45:40635.2−4.4−0.69%639.6647.9630647.9636.68 2105 226 796328
MTEK ETF14.05.2021 20:45:401 930+17.5+0.92%1 912.51 925.41 8851 948.91 918.6245470 05559
OKEY-гдр14.05.2021 20:45:4055.1−0.03−0.05%55.1355.655.0355.7955.2419 0901 054 449522
OZON-адр14.05.2021 23:50:004 136+125+3.12%4 0114 0383 985.54 1484 074395 9671 613 162 53528 324
Petropavl14.05.2021 23:50:0026.85+0.02+0.07%26.8327.2426.7327.29526.973 993 100107 688 4613 843
Polymetal14.05.2021 23:50:001 673.4+26.2+1.59%1 647.21 6621 649.51 6811 665.81 029 8681 715 565 46419 875
Raven14.05.2021 20:45:4029.2−0.5−1.68%29.730.1529.231.130.153 700111 63020
RCMB ETF14.05.2021 20:45:40961+1+0.10%960959.5959.59619619894 1735
RCMX ETF14.05.2021 20:45:401 341.4+13+0.98%1 328.41 344.41 3351 344.41 339.61 1301 513 67039
RUS-2214.05.2021 10:25:34N/A105.15N/AN/AN/AN/A000
RUS-2314.05.2021 10:26:13N/AN/AN/AN/AN/AN/A000
RUS-2614.05.2021 10:30:08N/AN/AN/AN/AN/AN/A000
RUS-2714.05.2021 10:29:56N/AN/AN/AN/AN/AN/A000
RUS-2814.05.2021 20:45:40167+0.5+0.30%166.5167167167166.7071124 1761
RUS-2914.05.2021 10:29:44N/AN/AN/AN/AN/AN/A000
RUS-3014.05.2021 18:40:06N/A113.0012N/AN/AN/A115.6636000
RUS-3514.05.2021 10:29:33N/AN/AN/AN/AN/AN/A000
RUS-4214.05.2021 15:27:53N/AN/AN/AN/AN/A126000
RUS-4314.05.2021 10:29:10N/A126.9N/AN/AN/AN/A000
RUS-4714.05.2021 17:11:19N/AN/AN/AN/AN/A123.939000
RUSB ETF14.05.2021 23:50:002 150+1+0.05%2 1492 147.52 137.52 151.52 1461 6113 456 790128
RUSE ETF14.05.2021 23:50:002 311.5−1−0.04%2 312.52 338.52 3002 338.52 308.58982 072 895174
SBCB ETF14.05.2021 20:45:401 278+0.6+0.05%1 277.41 289.81 272.61 289.81 2771 1061 411 009133
SBGB ETF14.05.2021 20:45:401 219.4−1.2−0.10%1 220.61 2151 2151 2211 218.411 97814 594 929140
SBMX ETF14.05.2021 20:45:401 793−2.5−0.14%1 795.51 8061 7871 8061 794.55 64510 130 665624
SBRB ETF14.05.2021 20:45:401 127.4+2.6+0.23%1 124.81 1281 123.21 1281 120.4809910 207205
SBRI ETF14.05.2021 20:45:4013.08−0.029−0.22%13.10913.313.04213.313.10630 857404 406439
SBSP ETF14.05.2021 20:45:401 637.6+21.4+1.32%1 616.21 6301 6201 6381 629.48 71614 187 8931 356
SCIP ETF14.05.2021 20:45:401 416+17+1.22%1 3991 403.51 4001 4161 414.56693 3618
SUGB ETF14.05.2021 23:50:001 007.8+0.4+0.04%1 007.41 008.41 007.81 008.41 007.83 0123 035 4992 920
TCS-гдр14.05.2021 23:50:004 610−117.6−2.49%4 727.64 727.64 5804 756.84 666.4131 248612 449 95610 575
TMOS ETF14.05.2021 20:45:406.208+0.012+0.19%6.1966.2286.1846.2446.2123 585 18722 273 29410 580
TRUR ETF14.05.2021 20:45:405.999+0.007+0.12%5.9925.9925.9776.0045.98735 700 521213 755 457277 057
Uranium 0114.05.2021 16:42:03N/A104.7N/AN/AN/AN/A000
VTBA ETF14.05.2021 20:45:40106.15+1.21+1.15%104.94105.66105.01106.48106.0155 3385 850 6571 033
VTBB ETF14.05.2021 23:50:00121.7+0.02+0.02%121.68121.8121.4121.8121.629 7583 618 436958
VTBE ETF14.05.2021 20:45:4094.52+1.01+1.08%93.5193.7193.5294.5994.1873 8646 938 8221 669
VTBG ETF14.05.2021 20:45:401.1361+0.0063+0.56%1.12981.131.131.1371.13724 611 7965 233 6262 711
VTBH ETF14.05.2021 20:45:4080.74+0.45+0.56%80.2980.6280.380.8680.9618 3531 479 786374
VTBM ETF14.05.2021 23:50:001.0563+0.0001+0.01%1.05621.05631.05631.05641.0564282 483 405298 405 6584 778
VTBU ETF14.05.2021 20:45:40101.62+0.06+0.06%101.56101.48101.06101.72101.6859 7546 068 024561
VTBX ETF14.05.2021 20:45:40139.8−0.2−0.14%140140139.35140.7140154 72521 661 5462 327
VTBY ETF14.05.2021 20:45:4099.47+0.43+0.43%99.0499.0499.0499.6199.473 039302 156146
Yandex clA14.05.2021 23:50:004 687+48.6+1.05%4 638.44 6504 615.64 699.24 656.4504 1162 347 340 31819 225
АБЗ-1 1Р0114.05.2021 20:45:40100.1700%100.17100.18100.14100.18100.1720 38420 418 455289
АбрауДюрсо14.05.2021 20:45:40197+1.5+0.77%195.5195194197.519610 7402 103 040353
АбсолютБC114.05.2021 16:27:31N/A106.99N/AN/AN/AN/A000
АвАгроБ1P114.05.2021 18:48:52N/A99.69N/AN/AN/A100.06000
АвАгроБ1P214.05.2021 18:48:52N/A100.21N/AN/AN/AN/A000
Авангрд-ао14.05.2021 20:45:401 140+10+0.88%1 1301 1351 1351 1901 1651 6871 967 225268
АВНГРДБ1P214.05.2021 18:40:04N/A100N/AN/AN/AN/A000
АВТОБАН-Ф114.05.2021 20:45:40100.5+0.38+0.38%100.12100.57100.5100.57100.5255 0263
АВТОБФ БП114.05.2021 20:45:4099.94+0.04+0.04%99.999.6799.6699.9499.66101100 6603
АВТОБФ БП214.05.2021 20:45:4097.76+0.57+0.59%97.1997.0297.0297.7697.03245238 35515
Автодор2Р114.05.2021 18:40:03N/A101.98N/AN/AN/AN/A000
Автодор2Р214.05.2021 20:45:4010000%100100100100100550550 0001
Автодор2Р514.05.2021 20:45:40101.1+0.47+0.47%100.63100.67100.62101.11100.631 7711 693 11026
Автодор3Р114.05.2021 20:45:4098.3+0.01+0.01%98.2998.2998.0598.398.2919 90519 565 09546
Агро-Л 1P114.05.2021 10:45:15N/AN/AN/AN/AN/AN/A000
АЗБУКАВКП114.05.2021 20:45:40102.2+0.1+0.10%102.1102.48101.64102.48102.212 0912 137 285121
АйДиЭф0314.05.2021 20:45:40100.23+0.12+0.12%100.11100.11100.07100.23100.145 2695 276 130311
АйДиЭфБ0114.05.2021 20:45:40100.49+0.25+0.25%100.24100.18100.18100.5100.421 2301 235 10750
АйДиЭфБ0214.05.2021 20:45:40100.24−0.52−0.52%100.76100.77100.06100.77100.33944947 09981
АИЖ11-1А104.05.2021 18:38:40N/AN/AN/AN/AN/AN/A000
АИЖ11-1А204.05.2021 18:38:50N/A100N/AN/AN/AN/A000
АИЖ11А1/1214.05.2021 10:45:14N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1314.05.2021 10:45:14N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1214.05.2021 10:45:14N/A100N/AN/AN/AN/A000
АИЖ11А2/1314.05.2021 10:45:14N/A100N/AN/AN/AN/A000
АИЖК-13 А214.05.2021 11:08:05N/A129.2N/AN/AN/AN/A000
АИЖК14-2А314.05.2021 10:45:14N/A141.5N/AN/AN/AN/A000
АИЖК14-3А114.05.2021 10:45:14N/AN/AN/AN/AN/AN/A000
АИЖК14-3А214.05.2021 10:45:14N/AN/AN/AN/AN/AN/A000
АИЖК2014А314.05.2021 18:40:03N/A120N/AN/AN/AN/A000
АйТеко1Р0114.05.2021 10:45:14N/A101.5N/AN/AN/AN/A000
АКБАРС 1Р114.05.2021 10:45:16N/AN/AN/AN/AN/AN/A000
АкБрс-ИнвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АккордФ 0106.05.2021 15:18:32N/AN/AN/AN/AN/AN/A000
Акрон14.05.2021 20:45:405 954−14−0.23%5 9685 9825 9245 9845 9506493 861 576295
Акрон 0411.05.2021 18:50:00100.07−0.33−0.33%100.4100.05100.05100.4100.399898 3853
Акрон 0511.05.2021 18:50:00100.25+0.16+0.16%100.09101100.1101100.51818 0914
Акрон Б1P114.05.2021 18:48:52N/A98.85N/AN/AN/AN/A000
Акрон Б1P214.05.2021 18:40:03N/A102.28N/AN/AN/AN/A000
Акрон Б1P314.05.2021 20:45:40100.94+0.08+0.08%100.86100.94100.9100.94100.936363 58711
АЛРОСА ао14.05.2021 23:50:00114+0.2+0.18%113.8113.79112.87114.34113.347 964 280902 659 68918 470
АЛРОСА Б0314.05.2021 18:49:00N/A99.5N/AN/AN/AN/A000
АЛРОСА Б0414.05.2021 18:49:00N/A99.99N/AN/AN/AN/A000
АЛРОСА Б0514.05.2021 18:40:04N/A99.99N/AN/AN/AN/A000
АЛРОСА Б0614.05.2021 18:40:04N/A99.99N/AN/AN/AN/A000
АЛРОСА Б0714.05.2021 20:45:4096−0.69−0.71%96.6997.479697.4796.01427409 9845
АЛРОСА-Нюр11.05.2021 18:48:4665 400+200+0.31%65 20065 20065 00065 80065 4001378 963 20042
АЛЬФА БО3914.05.2021 20:45:40100.22+0.02+0.02%100.2100.22100.22100.22100.221212 0261
АЛЬФА БО4014.05.2021 20:45:4099.500%99.599.6499.599.6499.6109 9604
Альфа-Б2Р114.05.2021 20:45:40100.5400%100.54100.54100.4100.54100.451 2891 294 79425
АЛЬФАБ2Р1014.05.2021 20:45:4098.75−0.23−0.23%98.989998.759998.78459453 41511
АЛЬФАБ2Р1114.05.2021 20:45:4010100%101100.58100.57101100.99412416 07213
АЛЬФА-Б2Р214.05.2021 20:45:40101.300%101.3101.52101.28101.53101.356 3476 432 50846
АЛЬФА-Б2Р314.05.2021 20:45:40103.32−0.27−0.26%103.59102.48102.48103.6103.54165170 83320
АЛЬФА-Б2Р514.05.2021 20:45:40101.83+0.12+0.12%101.71101.84101.76101.84102.03239243 34536
АЛЬФА-Б2Р614.05.2021 20:45:40100−0.04−0.04%100.0499.9699.95100.051002222 0005
АЛЬФА-Б2Р714.05.2021 20:45:4099.75+0.02+0.02%99.7399.7299.3699.7899.72287286 19218
АЛЬФА-Б2Р814.05.2021 20:45:40100−0.3−0.30%100.3100.8599.26100.99100.42910913 77816
АЛЬФА-Б2Р914.05.2021 20:45:4098.69+0.44+0.45%98.2598.6998.6998.798.7541533 94897
АльфаБО-1314.05.2021 20:45:40100.5+1.2+1.21%99.3100.5100.5100.5100.511 0051
АльфаБО-1414.05.2021 18:40:03N/A107.05N/AN/AN/AN/A000
АльфаБО-1514.05.2021 18:40:03N/A100.1N/AN/AN/AN/A000
АльфаБО-1614.05.2021 20:45:40101.1−0.1−0.10%101.2100.08100.08101.1100.3566 0214
АльфаБО-1714.05.2021 20:45:40101.39−0.1−0.10%101.49101.8101.39101.8101.691313 2193
АльфаБО-1814.05.2021 20:45:4099.9−0.11−0.11%100.01100.0899.44100.0899.62367365 59960
АльфаБО-2014.05.2021 20:45:40100.04+0.04+0.04%10010099.95100.041002020 0008
АльфаБО-2114.05.2021 20:45:4098.5−0.16−0.16%98.6699.3397.0399.3397.751 2581 229 63470
АльфаБО-2214.05.2021 20:45:4098.49+0.99+1.02%97.598.4998.4998.4998.4921 9701
АЛЬФА-БС0114.05.2021 18:40:04N/A110.75N/AN/AN/A110.55000
АПРИФП БП114.05.2021 20:45:40104.82−0.09−0.09%104.91104.86104105.2104.61 1451 197 643138
АПРИФП БП214.05.2021 20:45:40102.71+0.14+0.14%102.57102.54102.26102.72102.54945969 01496
АПРИФП БП314.05.2021 20:45:40102.23−0.02−0.02%102.25102.4101.59102.4102.061 5171 548 304154
АПРИФП БП414.05.2021 20:45:40100.86+0.01+0.01%100.85100.65100.65100.86100.781 9841 999 479157
Апт36,61P114.05.2021 10:45:33N/AN/AN/AN/AN/AN/A000
Апт36,62P114.05.2021 10:45:33N/AN/AN/AN/AN/AN/A000
Аптеки36и614.05.2021 20:45:4013.85+0.226+1.66%13.62413.62413.50213.85213.72255 9603 511 5572 802
АРАГОН БП114.05.2021 10:45:33N/A102N/AN/AN/AN/A000
АРАГОН БП214.05.2021 10:45:32N/A101N/AN/AN/AN/A000
АРАГОН об14.05.2021 10:45:32N/A103N/AN/AN/AN/A000
Арендбизн6N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Арсагера14.05.2021 20:45:405+0.04+0.81%4.964.834.725.084.977 000377 51048
АрчерФин0114.05.2021 10:00:42N/A0.03N/AN/AN/AN/A000
АС ФИН1Р114.05.2021 20:45:4010000%1001001001001009898 0001
АСКО ао14.05.2021 20:45:405.9400%5.945.845.86.065.933 100195 56440
АстрЭнСб14.05.2021 20:45:401.16+0.0215+1.89%1.13851.1441.1251.181.1411 004 0001 145 582161
АТОМ БП0114.05.2021 20:45:40100.09−0.01−0.01%100.199.9999.94100.09100.02579579 09023
Атомстр 0114.05.2021 20:45:40101.19−0.27−0.27%101.46101.39101101.48101.41431437 07320
АтомэнпБО814.05.2021 20:45:40100.75−2.35−2.28%103.1103.01100.05103.01100.886 3646 420 140353
АшинМЗ БО114.05.2021 20:45:4088.97+0.25+0.28%88.7288.7688.768988.95266236 59541
АшинскийМЗ14.05.2021 20:45:4010.165−0.415−3.92%10.5810.99510.02510.99510.335750 8007 760 4821 095
Аэрофлот14.05.2021 23:50:0067.32+0.72+1.08%66.666.7266.5667.3666.97 961 040532 577 81919 566
Аэрфью1Р0114.05.2021 20:45:40100.65+0.19+0.19%100.46100.88100.48100.88100.55286287 56851
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БалтЛизБО214.05.2021 20:45:40101.8700%101.87100.5100.5101.87101.4131 5213
БалтЛизБП214.05.2021 20:45:40101.5+0.14+0.14%101.36100.55100.55101.69101.49772509 29428
БалтЛизБП314.05.2021 20:45:4099.48+0.08+0.08%99.499.6999.48100.89100.71381383 71213
БанкГПБ1Р114.05.2021 10:45:33N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р214.05.2021 10:45:33N/AN/AN/AN/AN/AN/A000
БашИнСв ао04.05.2021 15:30:57N/A8.67N/AN/AN/AN/A000
БашИнСв ап14.05.2021 20:45:409.27+0.06+0.65%9.219.299.159.299.217 80071 87624
Башкорт2014.05.2021 18:41:04N/A97.52N/AN/AN/AN/A000
Башнефт ао14.05.2021 20:45:401 556+13+0.84%1 5431 5431 5431 5721 5627 21411 269 702806
Башнефт ап14.05.2021 20:45:401 182−5−0.42%1 1871 192.51 1771 207.51 19267 57880 542 5103 535
Башнефть0414.05.2021 18:48:52N/A107.2N/AN/AN/AN/A000
Башнефть0614.05.2021 20:45:4010200%102101.51101.22102101.588889 38914
Башнефть0714.05.2021 18:48:52N/A99.25N/AN/AN/AN/A000
Башнефть0814.05.2021 18:48:52N/A101.5N/AN/AN/AN/A000
Башнефть0914.05.2021 18:48:52N/A99.48N/AN/AN/AN/A000
БашнфБ1P1R12.05.2021 13:34:32N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R14.05.2021 15:37:04N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R11.05.2021 13:30:20N/AN/AN/AN/AN/AN/A000
БашнфтБО1011.05.2021 13:30:10N/AN/AN/AN/AN/AN/A000
БашнфтБО212.05.2021 10:42:05N/AN/AN/AN/AN/AN/A000
БашнфтБО314.05.2021 10:46:37N/AN/AN/AN/AN/AN/A000
БашнфтБО414.05.2021 10:46:37N/AN/AN/AN/AN/AN/A000
БашнфтБО514.05.2021 15:33:44N/A102.19N/AN/AN/AN/A000
БашнфтБО714.05.2021 15:33:06N/AN/AN/AN/AN/AN/A000
БашнфтБО814.05.2021 20:45:40109−1−0.91%110110109110.25109.05117127 5906
БашнфтБО914.05.2021 10:46:38N/A106.8N/AN/AN/AN/A000
БДеньги-0214.05.2021 20:45:40100.63+0.03+0.03%100.6100.45100.45100.66100.631 1731 180 38733
БДеньги1Р114.05.2021 20:45:40105.77−0.15−0.14%105.92104.29104.27106.09105.63524428 96878
Беларусь0314.05.2021 20:45:40101.28+0.12+0.12%101.16101.21101101.36101.134 0534 098 991211
Беларусь0414.05.2021 20:45:40101.19+0.14+0.14%101.05100.81100.81101.3101.023 9644 004 500162
Беларусь0714.05.2021 20:45:40100.8+0.28+0.28%100.52100.68100.18100.81100.6814 25114 347 273811
БелгОб201414.05.2021 20:45:40100.92+0.1+0.10%100.82100.66100.52101.26100.99 328470 609428
БелгОб201614.05.2021 20:45:40100.3400%100.34100.33100.33100.34100.3426065 2212
БелгОб201714.05.2021 18:48:52N/A102.16N/AN/AN/AN/A000
БелОб3401214.05.2021 20:45:40102.13−0.01−0.01%102.14101.2100.2102.14101.85859 04511
БелОб3401314.05.2021 18:49:00N/A102.6N/AN/AN/AN/A000
БелОб3401414.05.2021 20:45:4096.6−0.1−0.10%96.797.296.697.296.61112108 1985
БелОб3401514.05.2021 18:49:00N/A97.44N/AN/AN/AN/A000
БелОб3401614.05.2021 20:45:4098.25−1.71−1.71%99.9696.8896.8898.2597.294740 2379
Белон ао14.05.2021 20:45:406.87−0.03−0.43%6.96.826.8276.8740 700279 66754
Белуга ао14.05.2021 20:45:403 602+6+0.17%3 5963 6233 5863 6493 6044 26915 384 572576
БелугаБП114.05.2021 20:45:40101.7900%101.79101.8101.79101.8101.7953 8173
БелугаБП214.05.2021 20:45:40104.39+0.06+0.06%104.33104.36104.03104.49104.29122127 23140
БелугаБП314.05.2021 20:45:40101.79+0.25+0.25%101.54101.42101.32101.79101.42104105 47829
БелугаБП414.05.2021 20:45:4098.23−0.04−0.04%98.2798.4798.298.598.363 4133 357 109130
БестЭфБ ао14.05.2021 20:45:4064+1+1.59%636962.56965.512 540819 970152
БизНед 1Р114.05.2021 20:45:4098.94+0.01+0.01%98.9398.7898.698.9698.722 8062 770 13338
БКЕ БО 1P214.05.2021 18:49:00N/A102.19N/AN/AN/AN/A000
БКЕ БО 1P314.05.2021 20:45:40103.33+0.03+0.03%103.3103.31102.78103.35103.13116119 63526
БКЗФин 0111.05.2021 17:17:44N/A99.99N/AN/AN/AN/A000
Боржоми1Р114.05.2021 20:45:4099.7−0.1−0.10%99.899.8299.6299.8299.72 8522 844 76416
БрайтФ БП114.05.2021 18:49:00N/A99.8N/AN/AN/AN/A000
Брус 1P0114.05.2021 20:45:40102.1300%102.13102.01102102.29102.183 8243 907 199212
Брус 1P0214.05.2021 20:45:4099.52−0.01−0.01%99.5399.5999.4699.5999.5111 59111 534 352383
БСК 1P114.05.2021 20:45:40101.18−0.04−0.04%101.22101.23101.05101.23101.091 1451 157 47025
БСК 1Р-0214.05.2021 20:45:4098.1+0.7+0.72%97.497.4197.2198.197.86329321 96621
БСП ао14.05.2021 20:45:4075.42+0.83+1.11%74.5974.2574.2576.9375.56742 11056 076 9363 429
БСП ап13.05.2021 18:50:1225.1728+2.2822+9.97%22.890625.172822.9225.172824.9081 095 00027 274 228383
БурЗолото14.05.2021 20:45:401 271−17−1.32%1 2881 2971 2501 2971 271424538 86193
БЭЛТИ БОП114.05.2021 20:45:40101+0.08+0.08%100.92101.19101101.19101.0414967 74613
БЭЛТИ БОП214.05.2021 20:45:40101.05+0.15+0.15%100.9100.9100.8101.05100.92415418 81012
БЭЛТИ БОП314.05.2021 20:45:40100.48−0.02−0.02%100.5100.45100.1100.5100.441 5231 529 75950
Варьеган14.05.2021 20:45:401 878−14−0.74%1 8921 9151 8701 9601 894311589 030138
Варьеган-п14.05.2021 20:45:40629−14−2.18%6436466226536283 4302 154 270167
ВБРР 1P-0314.05.2021 10:46:39N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0414.05.2021 18:49:00N/A100.1N/AN/AN/AN/A000
ВБРР 1P-0514.05.2021 20:45:4098.51−0.49−0.49%9998.5198.5198.5198.51109 8512
ВБРР Б1P214.05.2021 18:48:52N/A100.6N/AN/AN/A100.38000
ВейлФин114.05.2021 09:50:14N/A18.1N/AN/AN/AN/A000
ВертолетБ114.05.2021 18:40:03N/A109.8N/AN/AN/AN/A000
ВертолетБ214.05.2021 20:45:40102.19+0.2+0.20%101.99101.99101.99102.19102.0922 0422
ВертолетБ314.05.2021 14:19:21N/A90.71N/AN/AN/AN/A000
ВертолетБ414.05.2021 10:46:44N/A105N/AN/AN/AN/A000
ВИС Ф БП0114.05.2021 20:45:4099.59−0.05−0.05%99.6499.7299.4499.7299.482 8582 843 06184
ВИС Ф БП0214.05.2021 20:45:40100.83−0.32−0.32%101.15101100.35101.1100.87860867 44831
ВитаЛ 1Р0114.05.2021 20:45:40100.7+0.11+0.11%100.59101.13100.08101.19100.791 3331 343 51068
ВитаЛ 1Р0214.05.2021 20:45:40100.39+0.05+0.05%100.34100.89100.31100.89100.49320321 56446
ВитаЛайнБ114.05.2021 20:45:40101.43+0.23+0.23%101.2101.24101.23101.49101.312 1412 169 06447
ВлгОб3500714.05.2021 20:45:40102.36+0.16+0.16%102.2102.35101.95102.38102.3405414 31236
Возрожд-ао19.06.2020N/A481N/AN/AN/AN/A000
Возрожд-п14.05.2021 20:45:40260+7.6+3.01%252.4256.8255.2290275.849 45013 641 2421 539
ВолгСпорт119.04.2021 11:22:40N/A100N/AN/AN/AN/A000
ВолгСпорт214.05.2021 18:40:03N/A100N/AN/AN/AN/A000
ВолгЭнСб14.05.2021 20:45:403.7−0.07−1.86%3.773.813.73.8353.7341 000152 94028
ВолгЭнСб-п14.05.2021 20:45:401.96−0.04−2.00%22.0251.9352.031.95557 000111 48027
ВСИА2012 А14.05.2021 10:46:44N/A102N/AN/AN/AN/A000
ВСИА2012 Б14.05.2021 10:46:44N/AN/AN/AN/AN/AN/A000
ВсИнстрБО114.05.2021 20:45:40100.79+0.37+0.37%100.42100.79100.63100.8100.78666671 16936
ВсИнстрБО214.05.2021 20:45:40101.8−0.2−0.20%102101.96101.73101.98101.871 1271 148 09334
ВсИнстрБО314.05.2021 20:45:4010000%10010099.981001003 6413 640 884140
ВСК 01P-0114.05.2021 20:45:4099.99+0.48+0.48%99.5199.5699.5599.9999.631211 9557
ВСК 1P-01R14.05.2021 20:45:4096.26+0.01+0.01%96.2596.2696.2696.396.273129 8434
ВСМПО-АВСМ14.05.2021 20:45:4027 100+600+2.26%26 50026 52026 10027 24026 82089323 951 360333
ВТБ ао14.05.2021 23:50:000.050075−0.00098−1.92%0.0510550.05130.04960.051550.05033555 320 760 0002 784 527 86751 207
ВТБ Б1-10014.05.2021 18:49:00N/A93.74N/AN/AN/AN/A000
ВТБ Б1-10114.05.2021 18:40:04N/A98.04N/AN/AN/AN/A000
ВТБ Б1-10214.05.2021 18:40:04N/A98.28N/AN/AN/AN/A000
ВТБ Б1-10314.05.2021 20:45:4093.44−2.2−2.30%95.6493.4593.4493.4593.444441 1142
ВТБ Б1-10414.05.2021 18:40:04N/A126.14N/AN/AN/AN/A000
ВТБ Б1-10514.05.2021 20:45:4094.2+0.24+0.26%93.9694.294.294.294.21211 3041
ВТБ Б1-10614.05.2021 18:40:04N/A98.52N/AN/AN/AN/A000
ВТБ Б1-10714.05.2021 18:40:04N/A98.87N/AN/AN/AN/A000
ВТБ Б1-10814.05.2021 20:45:4095.27−0.04−0.04%95.3195.2795.2795.2795.27999951 7471
ВТБ Б1-10914.05.2021 18:49:00N/A93.2N/AN/AN/AN/A000
ВТБ Б1-11014.05.2021 18:48:52N/A93.88N/AN/AN/AN/A000
ВТБ Б1-11114.05.2021 20:45:4093.45−0.08−0.09%93.5393.4593.4593.4593.459992 5161
ВТБ Б1-11214.05.2021 20:45:4094.11+0.21+0.22%93.994.1194.1194.1194.115450 8191
ВТБ Б1-11314.05.2021 20:45:4094.32−0.08−0.08%94.494.3294.3294.3294.3298 4891
ВТБ Б1-11514.05.2021 18:48:52N/A93.55N/AN/AN/AN/A000
ВТБ Б1-11714.05.2021 18:48:52N/A93.56N/AN/AN/AN/A000
ВТБ Б1-11914.05.2021 18:40:03N/A93.77N/AN/AN/AN/A000
ВТБ Б1-12014.05.2021 18:40:03N/A98.34N/AN/AN/AN/A000
ВТБ Б1-12114.05.2021 18:40:03N/A98.83N/AN/AN/AN/A000
ВТБ Б1-12214.05.2021 15:38:25N/A97.99N/AN/AN/AN/A000
ВТБ Б1-12314.05.2021 18:40:03N/A100.32N/AN/AN/AN/A000
ВТБ Б1-12414.05.2021 20:45:4093.68−0.03−0.03%93.7193.6893.6893.6893.6898 4311
ВТБ Б1-12614.05.2021 20:45:4093.7+0.64+0.69%93.0693.793.793.793.719371
ВТБ Б1-12714.05.2021 18:40:03N/A96.62N/AN/AN/AN/A000
ВТБ Б1-12914.05.2021 18:40:03N/A99.94N/AN/AN/AN/A000
ВТБ Б1-13314.05.2021 20:45:4092.81+0.01+0.01%92.892.7692.7692.8192.812 0081 863 6202
ВТБ Б1-13614.05.2021 20:45:4093.85+0.33+0.35%93.5293.8593.8593.8593.852927 2171
ВТБ Б1-13714.05.2021 17:37:38N/A92N/AN/AN/AN/A000
ВТБ Б1-13814.05.2021 20:45:4092.17−0.31−0.34%92.4892.1792.1792.1792.1719221
ВТБ Б1-13914.05.2021 20:45:4099.59+0.01+0.01%99.5899.5999.5999.5999.59109 9591
ВТБ Б1-14014.05.2021 20:45:40101.92+0.01+0.01%101.91101.92101.92101.92101.921010 1921
ВТБ Б1-14114.05.2021 18:49:00N/A89.79N/AN/AN/AN/A000
ВТБ Б1-14214.05.2021 10:00:02N/A95.14N/AN/AN/AN/A000
ВТБ Б1-14314.05.2021 11:37:35N/A99.82N/AN/AN/AN/A000
ВТБ Б1-14614.05.2021 20:45:40100.03−0.97−0.96%101100.01100.01100.98100.062525 0155
ВТБ Б1-14714.05.2021 20:45:4099.75−2.23−2.19%101.9899.7199.7199.899.73503501 64613
ВТБ Б1-14814.05.2021 20:45:4099.39+0.27+0.27%99.1299.6399.3999.6399.391 0091 002 8672
ВТБ Б1-14914.05.2021 20:45:4094.91+1.15+1.23%93.7694.9194.9194.9194.9198 5421
ВТБ Б1-15014.05.2021 18:49:00N/A99.31N/AN/AN/AN/A000
ВТБ Б1-15114.05.2021 20:45:40103.4+0.15+0.15%103.25103.25103.21103.5103.391 1171 154 8268
ВТБ Б1-15214.05.2021 18:40:04N/A94.3N/AN/AN/AN/A000
ВТБ Б1-15314.05.2021 18:40:06N/A91N/AN/AN/AN/A000
ВТБ Б1-15414.05.2021 20:45:40100.81−1.28−1.25%102.09100.81100.81100.81100.811010 0811
ВТБ Б1-15514.05.2021 20:45:40100.01+0.35+0.35%99.66100.01100.01100.01100.0111 0001
ВТБ Б1-15614.05.2021 20:45:40101.6100%101.61101.6101.6101.61101.6337342 3964
ВТБ Б1-15714.05.2021 17:37:29N/A99N/AN/AN/AN/A000
ВТБ Б1-15814.05.2021 18:40:06N/A94.85N/AN/AN/AN/A000
ВТБ Б1-15914.05.2021 18:40:06N/A98N/AN/AN/AN/A000
ВТБ Б1-16014.05.2021 20:45:4098.93−0.08−0.08%99.0198.9398.9398.9398.9319891
ВТБ Б1-16114.05.2021 18:48:53N/A98.44N/AN/AN/AN/A000
ВТБ Б1-16214.05.2021 17:37:29N/A93.51N/AN/AN/AN/A000
ВТБ Б1-16314.05.2021 20:45:4099.02−0.12−0.12%99.1499.0299.0299.0299.0298 9121
ВТБ Б1-16414.05.2021 18:40:04N/A102.43N/AN/AN/AN/A000
ВТБ Б1-16514.05.2021 17:37:29N/A93.8N/AN/AN/AN/A000
ВТБ Б1-16614.05.2021 18:40:06N/A100.4N/AN/AN/AN/A000
ВТБ Б1-16714.05.2021 15:38:25N/A92.14N/AN/AN/AN/A000
ВТБ Б1-16814.05.2021 12:35:38N/A96.51N/AN/AN/AN/A000
ВТБ Б1-16914.05.2021 20:45:4097.3−0.22−0.23%97.5297.397.397.397.3700681 1001
ВТБ Б1-17014.05.2021 20:45:40101N/A99.599.510199.5801797 0102
ВТБ Б1-17114.05.2021 20:45:4099.500%99.599.599.5101.199.5921916 43813
ВТБ Б1-17314.05.2021 18:40:06N/A92.67N/AN/AN/AN/A000
ВТБ Б1-17414.05.2021 17:37:31N/A92.82N/AN/AN/AN/A000
ВТБ Б1-17514.05.2021 15:38:27N/A91.55N/AN/AN/AN/A000
ВТБ Б1-17614.05.2021 18:49:00N/A98.89N/AN/AN/AN/A000
ВТБ Б1-17714.05.2021 17:37:31N/A93.31N/AN/AN/AN/A000
ВТБ Б1-17814.05.2021 18:48:52N/A100.9N/AN/AN/AN/A000
ВТБ Б1-17914.05.2021 17:37:31N/A94.41N/AN/AN/AN/A000
ВТБ Б1-18014.05.2021 18:20:31N/A102N/AN/AN/AN/A000
ВТБ Б1-18114.05.2021 18:40:00N/A93.33N/AN/AN/AN/A000
ВТБ Б1-18214.05.2021 18:29:23N/A93.2N/AN/AN/AN/A000
ВТБ Б1-18314.05.2021 17:37:31N/A95.9N/AN/AN/AN/A000
ВТБ Б1-18414.05.2021 18:40:03N/A99N/AN/AN/AN/A000
ВТБ Б1-18514.05.2021 17:37:30N/A99.4N/AN/AN/AN/A000
ВТБ Б1-18614.05.2021 17:59:42N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18714.05.2021 18:40:03N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18814.05.2021 17:37:32N/AN/AN/AN/AN/AN/A000
ВТБ Б1-18914.05.2021 17:37:32N/A99.5N/AN/AN/AN/A000
ВТБ Б1-19014.05.2021 15:41:13N/AN/AN/AN/AN/AN/A000
ВТБ Б1-20314.05.2021 20:45:4099.45+0.24+0.24%99.2199.4899.2299.4899.46370368 0059
ВТБ Б1-20414.05.2021 20:45:4099.65−0.04−0.04%99.6999.6999.3299.6999.591 6151 608 36517
ВТБ Б1-20514.05.2021 20:45:4099.7−0.26−0.26%99.9699.6599.4199.9999.84 6444 634 52645
ВТБ Б1-20614.05.2021 20:45:4099.500%99.599.599.599.599.52 4032 390 9851
ВТБ Б-1-3014.05.2021 20:45:40121.87−0.54−0.44%122.41121.87121.87121.87121.8722 4372
ВТБ Б1-3214.05.2021 20:45:4099.51+0.09+0.09%99.4299.8599.4610099.921 0201 019 23525
ВТБ Б1-3414.05.2021 20:45:4099.7+0.45+0.45%99.2599.0299.0299.9199.41325323 09814
ВТБ Б-1-4714.05.2021 18:40:04N/A103.71N/AN/AN/AN/A000
ВТБ Б-1-5114.05.2021 20:45:4097.57−2.29−2.29%99.8697.5797.5797.5797.575048 7851
ВТБ Б-1-5514.05.2021 20:45:40108.28+0.1+0.09%108.18108.27108.27108.28108.272830 3172
ВТБ Б-1-5614.05.2021 20:45:40101.1+0.09+0.09%101.01101.1101.1101.1101.11313 1431
ВТБ Б-1-5814.05.2021 20:45:40102.69+0.2+0.20%102.49102.69102.69102.69102.6999 2421
ВТБ Б-1-5914.05.2021 18:40:04N/A100.05N/AN/AN/AN/A000
ВТБ Б-1-6014.05.2021 18:40:04N/A112.87N/AN/AN/AN/A000
ВТБ Б-1-6114.05.2021 18:40:04N/A115.06N/AN/AN/AN/A000
ВТБ Б-1-6414.05.2021 20:45:40100.04+0.05+0.05%99.99100.0599.99100.05100.021 6881 688 40828
ВТБ Б-1-6514.05.2021 18:40:04N/A97.68N/AN/AN/AN/A000
ВТБ Б-1-6614.05.2021 20:45:40121.41−1.18−0.96%122.59120.12120.12121.41120.15255306 3712
ВТБ Б-1-6714.05.2021 20:45:4098.6+0.53+0.54%98.0798.698.698.698.6250246 5001
ВТБ Б-1-6814.05.2021 20:45:4090.64+0.04+0.04%90.690.6490.6490.6490.644843 5071
ВТБ Б-1-6914.05.2021 20:45:40111.82−1.9−1.67%113.72111.82111.82111.82111.821617 8911
ВТБ Б-1-7014.05.2021 20:45:40100.7+0.25+0.25%100.45100.55100.54100.7100.6305306 8253
ВТБ Б-1-7114.05.2021 17:37:28N/A118.76N/AN/AN/AN/A000
ВТБ Б-1-7214.05.2021 18:40:04N/A105.69N/AN/AN/AN/A000
ВТБ Б-1-7314.05.2021 18:40:04N/A96.76N/AN/AN/AN/A000
ВТБ Б-1-7414.05.2021 18:40:04N/A101.02N/AN/AN/AN/A000
ВТБ Б-1-7514.05.2021 18:40:04N/A108.11N/AN/AN/AN/A000
ВТБ Б-1-7614.05.2021 20:45:40102.53−0.12−0.12%102.65102.53102.53102.53102.53513525 9792
ВТБ Б-1-7714.05.2021 18:49:00N/A96.13N/AN/AN/AN/A000
ВТБ Б-1-7814.05.2021 20:45:4096.82+0.4+0.41%96.4296.4796.4796.8296.513 8903 754 1654
ВТБ Б-1-7914.05.2021 18:40:04N/A102.3N/AN/AN/AN/A000
ВТБ Б-1-814.05.2021 20:45:40100.61−0.03−0.03%100.64100.72100.56100.73100.6110 78510 850 79345
ВТБ Б-1-8014.05.2021 20:45:4099.37+0.06+0.06%99.3199.3799.3799.3799.372625 8361
ВТБ Б-1-8114.05.2021 18:40:04N/A96.34N/AN/AN/AN/A000
ВТБ Б-1-8214.05.2021 18:40:04N/A101.92N/AN/AN/AN/A000
ВТБ Б-1-8314.05.2021 17:37:29N/A106.9N/AN/AN/AN/A000
ВТБ Б-1-8414.05.2021 18:49:00N/A99.91N/AN/AN/AN/A000
ВТБ Б-1-8514.05.2021 20:45:40100.03+0.09+0.09%99.9499.9199.91100.0899.951 5831 582 22232
ВТБ Б-1-8614.05.2021 18:49:00N/A95.43N/AN/AN/AN/A000
ВТБ Б-1-8714.05.2021 18:49:00N/A96.05N/AN/AN/AN/A000
ВТБ Б-1-8814.05.2021 18:40:04N/A99.32N/AN/AN/AN/A000
ВТБ Б-1-8914.05.2021 18:40:04N/A96.62N/AN/AN/AN/A000
ВТБ Б-1-9014.05.2021 18:40:04N/A97.88N/AN/AN/AN/A000
ВТБ Б-1-9114.05.2021 20:45:4094.55+0.3+0.32%94.2594.5594.5594.5594.5554 7281
ВТБ Б-1-9214.05.2021 18:40:04N/A97.43N/AN/AN/AN/A000
ВТБ Б-1-9314.05.2021 18:49:00N/A98.5N/AN/AN/AN/A000
ВТБ Б-1-9414.05.2021 18:40:04N/A98.63N/AN/AN/AN/A000
ВТБ Б-1-9514.05.2021 20:45:4093.6−0.05−0.05%93.6593.693.693.693.62725 2721
ВТБ Б-1-9814.05.2021 20:45:4099.95+0.05+0.05%99.999.899.899.9599.824 0544 046 54017
ВТБ Б-1-9914.05.2021 20:45:4099.77+0.01+0.01%99.7699.899.7799.8599.83 5543 546 95234
ВТБ БО-3014.05.2021 18:40:03N/A100.4N/AN/AN/AN/A000
ВТБ БО-4314.05.2021 20:45:4099.01−0.29−0.29%99.399.3599.0199.3599.022928 7165
ВТБ Т2-314.05.2021 18:40:04N/A101.75N/AN/AN/A101000
ВТБИнМсБир14.05.2021 20:45:409 02500%9 0259 1209 0259 1609 1203373 074 21052
ВТБСУБТ1-114.05.2021 20:45:4099.35−0.55−0.55%99.999.3599.3599.3599.9188111 080 9921
ВТБСУБТ1-214.05.2021 18:49:00N/A100N/AN/AN/A100000
ВТБСУБТ1-314.05.2021 18:49:00N/A100N/AN/AN/A100000
ВТБСУБТ1-414.05.2021 18:40:06N/A98.9N/AN/AN/A100000
ВТБСУБТ2-114.05.2021 20:45:4097.3−0.1−0.10%97.497.9597.397.9597.78329 260 0003
ВТБСУБТ2-214.05.2021 20:45:4098.75−0.25−0.25%9998.7598.7598.7598.7519 875 0001
ВТБФондАкц14.05.2021 20:45:4047.200%47.247.246.847.5547.2534 9001 649 64549
ВТБФондКаз14.05.2021 20:45:4073.95+0.2+0.27%73.7573.7573.657473.959 9404 429 533103
ВТБФондСб30.04.2021 12:35:23N/A14.55N/AN/AN/AN/A000
ВХЗ-ао14.05.2021 20:45:4074.15+0.35+0.47%73.874.573.174.573.752 390176 26852
ВЦЗ 1P1R14.05.2021 20:45:40106−0.29−0.27%106.29106.04106106.04106.022021 2044
ВыбСудЗ ао14.05.2021 20:45:404 745−40−0.84%4 7854 7304 6004 7754 69033154 70528
ВыбСудЗ ап14.05.2021 20:45:404 68000%4 6804 7204 6004 8404 68042196 56021
ВымпелКБО214.05.2021 10:46:56N/AN/AN/AN/AN/AN/A000
ВымпелКБО314.05.2021 18:48:52N/A98.65N/AN/AN/AN/A000
ВымпелКом114.05.2021 20:45:40104.99+5.79+5.84%99.2104.99104.99104.99104.9922 1002
ВымпелКом214.05.2021 10:46:56N/A100N/AN/AN/AN/A000
ВымпелКом414.05.2021 20:45:4099.24−0.26−0.26%99.599.2499.2499.2499.2419921
ВЭБ 1P-1214.05.2021 20:45:40102.2+0.06+0.06%102.14102.17102.17102.2102.19235240 1579
ВЭБ 1P-1314.05.2021 10:47:04N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1414.05.2021 10:47:04N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1614.05.2021 20:45:40102.24−0.1−0.10%102.34103.25102.24103.25102.26197201 4495
ВЭБ 1P-1714.05.2021 20:45:40102.76−0.17−0.17%102.93103.54102.76103.54102.93179184 23823
ВЭБ 1P-1914.05.2021 20:45:4097.4+0.04+0.04%97.3697.5197.2697.5197.372 0241 970 86626
ВЭБ 1P-2114.05.2021 20:45:4098.100%98.198.3197.9898.3198.12 8702 815 44525
ВЭБ ПБО1Р114.05.2021 18:12:19N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р314.05.2021 16:13:53N/A100.9N/AN/AN/A100.425000
ВЭБ ПБО1Р514.05.2021 20:45:40102.49+0.19+0.19%102.3102.49102.49102.49102.49188192 6816
ВЭБ ПБО1Р814.05.2021 18:40:03N/A101N/AN/AN/AN/A000
ВЭБ ПБО1Р914.05.2021 20:45:40100.28−0.01−0.01%100.29100.18100.18100.3100.247 0597 075 788149
ВЭБ.РФ 1014.05.2021 18:48:52N/A100.5N/AN/AN/AN/A000
ВЭБ.РФ 1814.05.2021 18:48:52N/A102.69N/AN/AN/AN/A000
ВЭБ.РФ 1914.05.2021 20:45:40101.1+0.24+0.24%100.86101.5100.99101.51011 0361 046 3208
ВЭБ.РФ 2114.05.2021 20:45:40102.4500%102.45102.45102.45102.45102.451111 2702
ВЭБ.РФ Б1114.05.2021 13:29:01N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1814.05.2021 20:45:40100.9−0.52−0.51%101.42101.4299.65101.42100.231 5781 581 68666
ВЭБ1P-2014.05.2021 13:28:52N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2214.05.2021 20:45:4098.96+0.96+0.98%9899.6397.7299.6398.014 3294 242 78826
ВЭБ1P-23В14.05.2021 18:40:06N/A102.94N/AN/AN/A102.25000
ВЭБ1P-2414.05.2021 10:47:07N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2514.05.2021 09:53:34N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2614.05.2021 20:45:40101.7500%101.75101.75101101.75101.7513 04713 275 30733
ВЭБ1P-2812.05.2021 10:30:51N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2914.05.2021 20:45:40103N/A1031031031031010 3001
ВЭБ1P-К10314.05.2021 13:28:16N/A100.12N/AN/AN/AN/A000
ВЭБ1P-К30012.05.2021 18:48:50N/A100N/AN/AN/AN/A000
ВЭБ1P-К30114.05.2021 18:49:00N/A100N/AN/AN/AN/A000
ВЭБ1P-К30214.05.2021 16:39:03N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К30314.05.2021 10:47:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К30414.05.2021 10:47:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К30514.05.2021 16:58:51N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К30614.05.2021 10:47:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К30814.05.2021 10:47:08N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-114.05.2021 16:41:27N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-114.05.2021 13:27:47N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0114.05.2021 13:27:34N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0414.05.2021 18:48:52N/A98.33N/AN/AN/AN/A000
ВЭБлизБ0514.05.2021 18:40:03N/A99.95N/AN/AN/AN/A000
ВЭБлизБ0614.05.2021 18:40:03N/A101.5N/AN/AN/AN/A000
ВЭБлизБ0714.05.2021 18:40:03N/A101.05N/AN/AN/AN/A000
ВЭБлизБ0914.05.2021 13:22:37N/AN/AN/AN/AN/AN/A000
ВЭБлизинг814.05.2021 18:40:03N/A101N/AN/AN/AN/A000
ВЭБлизинг914.05.2021 20:45:40100.9+0.4+0.40%100.5100.9100.9100.9100.93232 2882
ВЭБПБО1Р1114.05.2021 13:27:59N/AN/AN/AN/AN/AN/A000
ГАЗ ао14.05.2021 20:45:40460−2−0.43%462460.5458463461540248 84517
ГАЗ ап14.05.2021 20:45:40357−2.5−0.70%359.5361356.53613587025 0505
ГАЗКОН-ао20.04.2021 12:43:23N/A295N/AN/AN/AN/A000
Газпнф1P1R14.05.2021 20:45:40102.35−0.1−0.10%102.45102.72102.34102.72102.57879 9495
Газпнф1P2R14.05.2021 10:47:06N/AN/AN/AN/AN/AN/A000
Газпнф1P3R14.05.2021 20:45:40102.58+0.13+0.13%102.45101.78101.78102.74102.391 5991 637 28195
Газпнф1P4R14.05.2021 20:45:40104.41−0.84−0.80%105.25105.24104.21105.29104.654951 28015
Газпнф1P5R14.05.2021 10:47:06N/A112.25N/AN/AN/AN/A000
Газпнф1P6R14.05.2021 20:45:40102−0.18−0.18%102.18101.99101.991021022525 5004
Газпнф3P1R14.05.2021 20:45:40100.85+0.35+0.35%100.5101.09100.17101.09100.646 0986 137 21339
Газпнф3P2R14.05.2021 20:45:4099.84−0.02−0.02%99.8699.8799.7199.8799.842 3992 395 16642
Газпнф3P3R14.05.2021 20:45:4099.01+0.12+0.12%98.8999.0199.0199.0199.0119901
Газпнф3P4R12.05.2021 15:13:17N/A100N/AN/AN/AN/A000
ГазпРнД ао14.05.2021 20:45:4039 100+400+1.03%38 70038 60038 60039 10038 9004155 4004
ГазпрнефБ114.05.2021 20:45:40101−0.19−0.19%101.19101.6101101.6101.03717724 4036
ГазпрнефБ314.05.2021 18:40:03N/A102.1N/AN/AN/AN/A000
ГазпрнефБ414.05.2021 20:45:40101−0.25−0.25%101.251011011011012020 2002
Газпрнефть14.05.2021 20:45:40373.1+3.1+0.84%370370369.1373.1370.95599 900222 546 3913 382
ГАЗПРОМ ао14.05.2021 23:50:00249.55+2.39+0.97%247.16248247.53250.4249.1850 360 05012 550 512 90968 567
ГазпромБ1906.05.2021 12:00:28N/AN/AN/AN/AN/AN/A000
ГазпромБ2006.05.2021 12:00:28N/AN/AN/AN/AN/AN/A000
ГазпромБ2214.05.2021 20:45:40104.47−0.23−0.22%104.7103.99103.97104.47104.032829 12918
ГазпромБ2314.05.2021 20:45:40104.67+0.18+0.17%104.49104.65104104.69104.13521542 51740
ГазпромБО714.05.2021 10:47:12N/AN/AN/AN/AN/AN/A000
ГазпромКP114.05.2021 20:45:40102.24+0.26+0.25%101.98102.24102.24102.24102.243636 8063
ГазпромКP214.05.2021 20:45:40102.58−0.32−0.31%102.9102.58102.58102.58102.581919 4904
ГазпромКP314.05.2021 20:45:4095.9−0.27−0.28%96.1796.2495.3596.2495.6312 09411 559 18729
ГазпромКP414.05.2021 20:45:4095.39+0.39+0.41%9595.6794.0595.6794.221 4961 409 55246
ГазпромКБ114.05.2021 20:45:40101.28−0.01−0.01%101.2998.3298.32101.28100.5444 0224
ГазпромКБ214.05.2021 10:47:12N/A109.48N/AN/AN/AN/A000
ГазпромКБ314.05.2021 18:48:52N/A101.49N/AN/AN/AN/A000
ГазпромКБ414.05.2021 20:45:40101.500%101.5101.5101.5101.5101.58485 2604
ГазпромКБ514.05.2021 20:45:40105.29+0.2+0.19%105.09105.16104.72105.29105.0822 67523 826 868218
ГазпромКБ614.05.2021 10:47:13N/A107.9N/AN/AN/AN/A000
ГАЗ-сервис12.05.2021 12:33:26N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао12.05.2021 10:10:34N/A85N/AN/AN/AN/A000
ГарИнв1P0514.05.2021 20:45:4099.9900%99.9999.9999.9299.9999.9613 94011 705 238674
ГарИнв1P0614.05.2021 20:45:40102.2+0.3+0.29%101.9101.9101.6102.2101.93110112 11813
ГарИнв1P0714.05.2021 20:45:40101.35+0.55+0.55%100.8101.39100.7102.16100.96538543 16231
ГарИнв2P0114.05.2021 20:45:40100.55+0.5+0.50%100.05100.49100100.56100.531 0631 068 68414
ГарИнв2P0214.05.2021 20:45:4099.500%99.599.9699.599.9999.572 4082 397 67038
ГарИнв2P0314.05.2021 20:45:4099.75+0.25+0.25%99.5100.299.69100.299.951 9271 923 07921
ГЕНЕТИКБ0114.05.2021 20:45:40107.09+0.19+0.18%106.9107.8107.03107.8107.114750 33915
ГЕОТЕК ао14.05.2021 14:16:30N/AN/AN/AN/AN/AN/A000
ГИДРОМАШБ214.05.2021 20:45:40100.91−0.01−0.01%100.92100.91100.91100.91100.9111 0091
ГИДРОМАШБ314.05.2021 20:45:40100.41+0.11+0.11%100.3100.29100.16100.45100.363 7573 770 66433
ГИТ ао14.05.2021 20:45:400.447−0.005−1.11%0.4520.4550.43750.4560.44511 894 3005 293 2741 283
ГлДорога 314.05.2021 18:40:03N/A99.99N/AN/AN/AN/A000
ГлДорога 614.05.2021 18:40:03N/A92N/AN/AN/AN/A000
ГлДорога 714.05.2021 18:40:03N/A99N/AN/AN/AN/A000
ГМКНорНик14.05.2021 23:50:0027 390+2+0.01%27 38827 48627 12027 54027 316166 0364 535 289 03015 973
ГПБ 01-АТ114.05.2021 10:47:15N/AN/AN/AN/AN/AN/A000
ГПБ 1214.05.2021 18:40:03N/A102.5N/AN/AN/AN/A000
ГПБ 1P-05P14.05.2021 20:45:40104.49+0.19+0.18%104.3103.43103.43104.61104.254 4704 659 91276
ГПБ 1P-06P14.05.2021 10:47:13N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P14.05.2021 10:47:13N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P14.05.2021 10:47:13N/AN/AN/AN/AN/AN/A000
ГПБ БО-0714.05.2021 10:47:13N/A105N/AN/AN/AN/A000
ГПБ БО-0814.05.2021 18:48:52N/A100.23N/AN/AN/AN/A000
ГПБ БО-0914.05.2021 18:48:52N/A97.95N/AN/AN/AN/A000
ГПБ БО-1014.05.2021 20:45:4010000%10010099.110010010 24310 242 99145
ГПБ БО-1614.05.2021 20:45:4098.54+0.04+0.04%98.598.5498.5498.5498.5432 9561
ГПБ БО-1714.05.2021 20:45:40101.0500%101.05101.04101.01101.05101.05934943 7957
ГПБ БО-1814.05.2021 20:45:40101.74+0.67+0.66%101.07101.74101.74101.74101.74384390 6821
ГПБ БО-1914.05.2021 20:45:40100.86−0.43−0.42%101.29100.87100.86100.87100.862323 1995
ГПБ Т2-03Д14.05.2021 10:25:21N/A100.5N/AN/AN/AN/A000
ГПБ001P03P14.05.2021 20:45:40102.8+0.01+0.01%102.79102.79102.78102.8102.794 2254 343 0169
ГПБ001P09P14.05.2021 20:45:40102.31−0.09−0.09%102.4102.42102.31102.5102.41154157 70922
ГПБ001P10P14.05.2021 10:47:14N/AN/AN/AN/AN/AN/A000
ГПБ001P11P14.05.2021 20:45:40103.6500%103.65103.65103.6103.65103.6763790 4706
ГПБ001P12P14.05.2021 10:47:19N/AN/AN/AN/AN/AN/A000
ГПБ001P13P14.05.2021 20:45:40101.59+0.16+0.16%101.43101.51100.9101.6101.482 3792 414 30041
ГПБ001P14P14.05.2021 18:49:00N/A100.5N/AN/AN/AN/A000
ГПБ001P15P14.05.2021 10:47:22N/AN/AN/AN/AN/AN/A000
ГПБ001P17P14.05.2021 20:45:4098.500%98.598.598.1398.6598.462 1342 101 08125
ГПБ001P18P14.05.2021 20:45:4098.500%98.598.4998.4998.597.57472 8903
ГПБ001P19P14.05.2021 20:45:4098.4−0.1−0.10%98.598.498.498.498.41 000984 0001
ГПБ001P20P14.05.2021 10:47:24N/AN/AN/AN/AN/AN/A000
ГПБ002P-1214.05.2021 10:47:19N/AN/AN/AN/AN/AN/A000
ГПБ002P-1314.05.2021 18:49:00N/A94.78N/AN/AN/AN/A000
ГПБ002P-1414.05.2021 10:47:23N/A97.5N/AN/AN/AN/A000
ГПБ002P-1514.05.2021 18:40:04N/A97.16N/AN/AN/AN/A000
ГПБ002P-1614.05.2021 10:47:23N/A108N/AN/AN/AN/A000
ГПБ002P-1714.05.2021 10:47:23N/AN/AN/AN/AN/AN/A000
ГПБ002P-1814.05.2021 10:47:24N/A115N/AN/AN/AN/A000
ГПБ002P-1914.05.2021 18:40:06N/A100N/AN/AN/AN/A000
ГПБУАЕОбИП14.05.2021 10:30:30N/A1 530N/AN/AN/AN/A000
ГПБУАМОбИП14.05.2021 10:30:30N/A1 520N/AN/AN/AN/A000
ГрупПроБ0114.05.2021 20:45:40104.55−0.03−0.03%104.58104.51104.3104.55104.39162169 11320
ГСП-Ф 0114.05.2021 18:40:06N/A100.1N/AN/AN/AN/A000
ГСП-Ф 0214.05.2021 10:47:24N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0114.05.2021 18:40:06N/A90N/AN/AN/AN/A000
ГТЛК 1P-0114.05.2021 18:40:03N/A97N/AN/AN/AN/A000
ГТЛК 1P-0214.05.2021 18:40:03N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0314.05.2021 20:45:40108.98−0.02−0.02%109109108.81109108.911 5431 680 47455
ГТЛК 1P-0414.05.2021 20:45:40104.91−0.06−0.06%104.97105104.8105.04104.85535560 95543
ГТЛК 1P-0514.05.2021 20:45:40108.4212+9.4184+9.51%99.0028108.4212108.4212108.4212102.6335151 5961
ГТЛК 1P-0614.05.2021 20:45:409800%9897.0797.079897.964435 5705
ГТЛК 1P-0714.05.2021 20:45:4097.18+0.17+0.18%97.0196.8896.897.1897.02719697 57743
ГТЛК 1P-0814.05.2021 20:45:4097.79+0.11+0.11%97.68979797.8497.55355346 28933
ГТЛК 1P-0914.05.2021 20:45:40100.16−0.05−0.05%100.21100.7199.7210199.961 8521 851 23033
ГТЛК 1P-1014.05.2021 20:45:4098.13−0.06−0.06%98.1997.9597.8898.1397.945048 97021
ГТЛК 1P-1214.05.2021 20:45:40102+0.2+0.20%101.8101.99101.99102101.997071 3952
ГТЛК 1P-1314.05.2021 20:45:40102.29+0.03+0.03%102.26102.39102.2102.4102.221 8811 922 73519
ГТЛК 1P-1414.05.2021 20:45:40103.1−0.24−0.23%103.34103.1103.1103.1103.17173 2013
ГТЛК 1P-1514.05.2021 20:45:40100.96+0.26+0.26%100.7100.71100.54100.96100.584 7264 753 311102
ГТЛК 1P-1614.05.2021 20:45:4097.81−0.2−0.20%98.0198.3797.898.3797.91408349 53672
ГТЛК 1P-1714.05.2021 20:45:4099.73−0.01−0.01%99.74100.4799.26100.4799.7511 16511 136 89074
ГТЛК 1P-1814.05.2021 20:45:40101.44−0.02−0.02%101.46101.46101.04101.46101.266565 81716
ГТЛК 1P-1914.05.2021 20:45:40101.96+0.51+0.50%101.45101.21101.2102.16101.88625636 74953
ГТЛК 2P-0114.05.2021 20:45:40101.1500%101.15100.48100.48101.15101.1514 09414 255 38437
ГТЛК БО-0314.05.2021 10:47:21N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0414.05.2021 18:48:52N/A102.6N/AN/AN/AN/A000
ГТЛК БО-0514.05.2021 20:45:40107.65−3.25−2.93%110.9103.49103.49107.65104.274850 04810
ГТЛК БО-0614.05.2021 20:45:40100.55−0.03−0.03%100.58100.3100.3100.55100.4322 0092
ГТЛК БО-0714.05.2021 20:45:40100.82+0.65+0.65%100.17100.82100.82100.82100.8211 0081
ГТЛК БО-0814.05.2021 18:40:03N/A101.77N/AN/AN/AN/A000
ГТЛК1520 214.05.2021 10:47:22N/AN/AN/AN/AN/AN/A000
ГТМ ао14.05.2021 20:45:4035.5−0.25−0.70%35.7535.5535.435.735.5524 220860 520324
ДагСб ао14.05.2021 20:45:400.0813+0.0001+0.12%0.08120.08220.0810.08220.08122 717 000220 715605
ДВМП ао14.05.2021 20:45:4015.24+0.61+4.17%14.6314.814.6115.2514.9547 9008 164 830388
ДДёнерБОП114.05.2021 20:45:4045.37+4.48+10.96%40.8957.2641.7257.2647.68871 389 76484
ДДёнерБОП214.05.2021 20:45:4033.11−8.69−20.79%41.84533.114539.452921 151 950161
ДелоПортс114.05.2021 18:40:03N/A92.99N/AN/AN/AN/A000
ДелПорт1P114.05.2021 20:45:40101.800%101.8101.8101.8101.8101.8979996 6225
ДелПорт1P214.05.2021 10:25:57N/AN/AN/AN/AN/AN/A000
Держава 0314.05.2021 18:40:03N/A100N/AN/AN/AN/A000
Держава ап22.04.2021 11:27:50N/AN/AN/AN/AN/AN/A000
ДержаваБ0114.05.2021 20:45:4099−32.23−24.56%131.2393.893.89996.421 9282
ДерПлат1P114.05.2021 18:48:52N/A100N/AN/AN/AN/A000
ДерПлат1P214.05.2021 18:48:52N/A100N/AN/AN/AN/A000
ДерПлат1P314.05.2021 20:45:4099.95−0.01−0.01%99.9699.9599.95100.1399.962928 9873
ДетМир БО514.05.2021 20:45:40101.21+0.1+0.10%101.11101.45100.65101.45101.06319322 37166
ДетМир БО614.05.2021 20:45:40100.05+0.25+0.25%99.899.5899.57100.0599.741 9191 914 03948
ДетМир БО714.05.2021 20:45:40101.76+0.01+0.01%101.75101.8101.75102.17101.86125127 33048
ДетскийМир14.05.2021 23:50:00151+0.38+0.25%150.62151.26150.1151.82150.921 220 550184 209 0626 707
Джи-гр 1Р114.05.2021 20:45:40104.08−0.16−0.15%104.24104.2103.37104.2103.79127131 81515
ДОМ 1P-3R14.05.2021 18:40:03N/A99.9N/AN/AN/AN/A000
ДОМ 1P-4R14.05.2021 18:48:52N/A100.18N/AN/AN/AN/A000
ДОМ 1P-5R14.05.2021 20:45:4099.99−0.01−0.01%10099.9999.9999.9999.991312 9991
ДОМ 1P-6R14.05.2021 13:21:53N/A102N/AN/AN/AN/A000
ДОМ 1P-7R14.05.2021 13:20:26N/A101N/AN/AN/AN/A000
ДОМ 1P-8R14.05.2021 13:54:09N/A100N/AN/AN/AN/A000
ДОМ.РФ Б1014.05.2021 13:25:02N/A101.15N/AN/AN/AN/A000
ДОМ.РФ Б-514.05.2021 18:40:03N/A100.46N/AN/AN/AN/A000
ДОМ.РФ Б-614.05.2021 13:24:36N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-714.05.2021 13:24:44N/A99.99N/AN/AN/AN/A000
ДОМ.РФ Б-814.05.2021 13:24:52N/A101N/AN/AN/AN/A000
ДОМ.РФ14об04.05.2021 18:48:35N/A105.2N/AN/AN/AN/A000
ДОМ.РФ15об14.05.2021 20:45:40113.01−0.25−0.22%113.26113.4113.01113.4113.195 0005 659 3607
ДОМ.РФ16об14.05.2021 20:45:40101.1−0.65−0.64%101.75100.74100.74101.1100.9222022
ДОМ.РФ17об14.05.2021 18:40:03N/A104.5N/AN/AN/AN/A000
ДОМ.РФ18об14.05.2021 18:40:03N/A101N/AN/AN/AN/A000
ДОМ.РФ1P1R14.05.2021 13:25:40N/A99.12N/AN/AN/AN/A000
ДОМ.РФ1P2R14.05.2021 18:40:03N/A98.09N/AN/AN/AN/A000
ДОМ.РФ24об14.05.2021 13:26:36N/A100N/AN/AN/AN/A000
ДОМ.РФ25об14.05.2021 10:47:32N/A102N/AN/AN/AN/A000
ДОМ.РФ26об14.05.2021 10:47:32N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об14.05.2021 13:26:47N/A99.8N/AN/AN/AN/A000
ДОМ.РФ31об14.05.2021 13:27:04N/A100N/AN/AN/AN/A000
ДОМРФИА 0114.05.2021 12:53:00N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0214.05.2021 18:48:52N/A102.2N/AN/AN/AN/A000
ДОМРФИА 0314.05.2021 18:48:52N/A104.6N/AN/AN/AN/A000
ДОМРФИА 0414.05.2021 18:48:52N/A103.59N/AN/AN/AN/A000
ДОМРФИА 1P14.05.2021 18:48:52N/A105.65N/AN/AN/AN/A000
ДОМРФИА 2P14.05.2021 20:45:40106.48−0.1−0.09%106.58106.51106.21106.51106.4413125 57045
ДонЛом001P14.05.2021 20:45:40102.15+0.09+0.09%102.06102.2102.11102.49102.32123125 85725
ДонскЗР14.05.2021 20:45:402 160−20−0.92%2 1802 2152 1602 2202 1753167 47031
ДонскЗР п14.05.2021 20:45:402 010+30+1.52%1 9802 0002 0002 0402 020104209 82062
ДрктЛиз1P314.05.2021 20:45:40102.3−0.25−0.24%102.55102.49102.26102.6102.4128131 07115
ДрктЛиз1P414.05.2021 20:45:40103.98+0.47+0.45%103.51104.36103.52104.36103.71162168 01510
ДрктЛиз1P514.05.2021 18:48:11N/A103.1N/AN/AN/AN/A000
ДрктЛиз1Р614.05.2021 20:45:40100.15+0.35+0.35%99.8100.1999.97100.19100.02355355 07825
ДФФ 1Р-0114.05.2021 20:45:40101.23+0.58+0.58%100.65100.51100.51101.59101.22 7052 737 54798
ДФФ БО1P-214.05.2021 20:45:40101.8+0.31+0.31%101.49101.5101.5101.97101.78104105 85519
ДЭК ао14.05.2021 20:45:400.804+0.001+0.12%0.8030.8040.7970.8050.8309 000247 25172
ЕАБР 1P-0614.05.2021 10:47:34N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0714.05.2021 20:45:4098.4900%98.4998.4998.4998.4998.4932 9551
ЕАБР 1Р-0114.05.2021 18:40:03N/A99N/AN/AN/AN/A000
ЕАБР 1Р-0414.05.2021 20:45:40102.600%102.6102.6102.6102.6102.61 7761 822 1761
ЕАБР 1Р-0514.05.2021 18:49:00N/A101.45N/AN/AN/AN/A000
ЕАБР0914.05.2021 18:40:03N/A100.15N/AN/AN/AN/A000
ЕАБР1014.05.2021 10:47:34N/AN/AN/AN/AN/AN/A000
ЕАБР1114.05.2021 18:40:03N/A100.37N/AN/AN/AN/A000
ЕвропланБ214.05.2021 20:45:40101.37+1+1.00%100.37101.99101.37101.99101.4588 1162
ЕвропланБ314.05.2021 20:45:40101.58+0.08+0.08%101.5101.27100.65101.65101.26678686 55828
ЕвропланБ514.05.2021 20:45:4099.85+0.14+0.14%99.7199.3299.3299.8999.76385384 05789
ЕвропланБ614.05.2021 20:45:40100.09−0.06−0.06%100.15100.0199.85100.09100240240 01216
ЕвропланБ714.05.2021 18:40:03N/A100.43N/AN/AN/AN/A000
ЕвропланБ814.05.2021 20:45:40100.08−0.09−0.09%100.17100.3499.45100.34100.06105105 05919
Европлн1Р114.05.2021 20:45:4098.5−0.05−0.05%98.5598.5598.298.5598.493 1873 138 86357
ЕвроЭлтех14.05.2021 20:45:407.6800%7.687.77.587.77.6418 550141 63181
ЕврХимБ1Р314.05.2021 20:45:40101.99−0.41−0.40%102.4101.58101.58101.99101.972222 4344
ЕврХимБ1Р414.05.2021 20:45:40101.8−0.2−0.20%102102.26101.8102.26101.8966 1136
ЕврХимБ1Р514.05.2021 18:40:04N/A102.5N/AN/AN/AN/A000
ЕврХимБ1Р614.05.2021 20:45:40102−0.98−0.95%102.98102.99102102.99102.211 3651 395 22812
ЕврХимБ1Р714.05.2021 11:52:42N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р814.05.2021 20:45:40103.5+0.51+0.50%102.99103.08102.08105.65104.25271282 52725
ЕврХол2P1R14.05.2021 20:45:40103.74−0.01−0.01%103.75103.16103.16106.35104.07953991 74623
ЖКХРСЯ БО114.05.2021 20:45:40104.56+0.34+0.33%104.22104.63104104.63104.413 2653 408 955110
ЗавдКЭС1P114.05.2021 20:45:40103.22+0.33+0.32%102.89102.89102.89103.22103.15216222 80925
ЗавдКЭС1P214.05.2021 20:45:40104.14+0.19+0.18%103.95104.56103.7104.56103.86484502 70466
ЗаводДИОД14.05.2021 20:45:407.33+0.09+1.24%7.247.297.27.347.2727 000196 40854
Займер 0114.05.2021 20:45:40101.16+0.16+0.16%101101.29101101.29101.03364367 75822
ЗарРентБиз14.05.2021 12:22:57N/A980N/AN/AN/AN/A000
ЗВЕЗДА ао14.05.2021 20:45:404.125−0.045−1.08%4.174.1654.1254.174.1569 000286 48519
ЗенитБО-0914.05.2021 10:47:48N/A96N/AN/AN/AN/A000
ЗенитБО-1314.05.2021 18:40:03N/A98.89N/AN/AN/AN/A000
ЗЕНИТБО1Р514.05.2021 20:45:40100.61+1.02+1.02%99.59100.61100.61100.61100.6111 0061
ЗЕНИТБО1Р614.05.2021 18:40:04N/A98.03N/AN/AN/AN/A000
ЗЕНИТБО1Р714.05.2021 18:40:04N/A100.88N/AN/AN/AN/A000
ЗИЛ ао14.05.2021 20:45:403 68000%3 6803 6853 6753 7003 685106390 81531
ЗПИФ АКЦ 114.05.2021 10:05:36N/A1 250N/AN/AN/AN/A000
ЗПИФ ВДО14.05.2021 20:45:4020 005+5+0.03%20 00020 00019 80020 00519 84027535 6259
ЗПИФ КапВл14.05.2021 20:45:40274−184−40.17%4584522744543387 0912 398 858799
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР14.05.2021 23:50:002 304.4−15.3−0.66%2 319.72 3192 288.82 329.92 299.137 29285 736 5531 376
ЗПИФ Хутор14.05.2021 16:16:15N/A1 285 000N/AN/AN/AN/A000
ЗПИФДОМ.РФ14.05.2021 20:45:401 400−10−0.71%1 4101 4101 4001 4301 410101142 4506
ЗПИФКрасн19.06.2020N/A10 500N/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИн12.04.2021 10:39:08N/AN/AN/AN/AN/AN/A000
ЗПИФРенДох14.05.2021 20:45:40314 600+60+0.02%314 540314 600314 540314 600314 56011235 235 14041
ЗСД 0114.05.2021 20:45:40129.99+9.99+8.33%120129.99129.99129.99129.991620 7982
ЗСД 0214.05.2021 18:40:03N/A130N/AN/AN/AN/A000
ЗСД 0314.05.2021 18:40:03N/A107N/AN/AN/AN/A000
ЗСД 0414.05.2021 18:40:03N/A130N/AN/AN/AN/A000
ЗСД 0514.05.2021 18:40:03N/A107N/AN/AN/AN/A000
ЗСКБ БО-П114.05.2021 18:40:03N/A95.01N/AN/AN/AN/A000
ИА Абс5 0114.05.2021 18:40:04N/A100N/AN/AN/AN/A000
ИА АкБар2А14.05.2021 10:47:46N/A103.15N/AN/AN/AN/A000
ИА БСПБ2 114.05.2021 10:47:46N/A104.45N/AN/AN/AN/A000
ИА ДОМ 4P114.05.2021 10:47:46N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P214.05.2021 18:48:52N/A102.85N/AN/AN/AN/A000
ИА ДОМ 5P114.05.2021 18:49:00N/A98.4N/AN/AN/AN/A000
ИА ДОМ 5P214.05.2021 18:48:52N/A102.08N/AN/AN/AN/A000
ИА ДОМ 6P214.05.2021 20:45:40104.79−0.05−0.05%104.84104.79104.79104.79104.7931 2502
ИА ДОМ 7P214.05.2021 10:47:47N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P214.05.2021 18:48:52N/A104.74N/AN/AN/AN/A000
ИА ДОМ 9P214.05.2021 18:40:04N/A106.3N/AN/AN/AN/A000
ИА ДОМ10P214.05.2021 20:45:40103.45−0.1−0.10%103.55103.45103.45103.45103.4515781
ИА ДОМ11P214.05.2021 18:49:00N/A100.34N/AN/AN/AN/A000
ИА ДОМ12P214.05.2021 10:47:47N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P214.05.2021 18:40:04N/A102.92N/AN/AN/AN/A000
ИА ДОМ14P214.05.2021 10:47:48N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P214.05.2021 18:49:00N/A97.91N/AN/AN/AN/A000
ИА ДОМ16P214.05.2021 10:47:48N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P213.01.2021 17:18:12N/AN/AN/AN/AN/AN/A000
ИА ДОМ18P214.05.2021 20:45:4097.24−0.03−0.03%97.2797.2697.1797.2697.26858 3007
ИА ПСПб А14.05.2021 14:45:48N/A120N/AN/AN/AN/A000
ИА ТФБ1 А14.05.2021 10:47:53N/A133N/AN/AN/AN/A000
ИА ХМБ-2 А14.05.2021 10:47:53N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б14.05.2021 10:47:53N/AN/AN/AN/AN/AN/A000
ИАВ 514.05.2021 20:45:4012500%12512512512512531842
ИАВТБ-БМ2А14.05.2021 10:47:53N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P114.05.2021 10:47:58N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P214.05.2021 20:45:4097.6700%97.6797.4497.3997.6797.6213 33112 019 25119
ИАДОМ Б1P314.05.2021 20:45:4097.88−0.01−0.01%97.8997.9997.8897.9997.9532 6122
ИАДОМ Б1P414.05.2021 10:47:58N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P514.05.2021 10:47:59N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P614.05.2021 10:47:58N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P714.05.2021 20:45:40100.06−0.02−0.02%100.08100.09100.06100.14100.15656 05613
ИАДОМ Б1P814.05.2021 20:45:4099.9600%99.9699.9499.9499.9699.9676 9973
ИАМлтор1А413.05.2021 10:53:18N/A103.05N/AN/AN/AN/A000
ИАМлторг1А14.05.2021 10:47:53N/A108.01N/AN/AN/AN/A000
ИАМлторг2А14.05.2021 10:47:54N/A101.5N/AN/AN/AN/A000
Ижсталь ап14.05.2021 20:45:401 054−13−1.22%1 0671 0651 0511 1101 061124131 56637
Ижсталь2ао14.05.2021 20:45:401 103−3−0.27%1 1061 0981 0861 1031 095100109 49221
ИКРУСС-ИНВ14.05.2021 20:45:4074.9+6+8.71%68.9717187.480.4338 90027 384 7601 696
ИКС5Фин1P114.05.2021 20:45:4098.01−4.48−4.37%102.4998.0198.0198.0198.012019 6028
ИКС5Фин1P214.05.2021 18:48:52N/A99.99N/AN/AN/AN/A000
ИКС5Фин1P314.05.2021 20:45:4087.0100%87.0187.187.0187.187.0554 3525
ИКС5Фин1P414.05.2021 18:49:00N/A100.51N/AN/AN/AN/A000
ИКС5Фин1P514.05.2021 18:40:04N/A101.99N/AN/AN/AN/A000
ИКС5Фин1P614.05.2021 18:40:04N/A100N/AN/AN/AN/A000
ИКС5Фин1P714.05.2021 18:49:00N/A100.1N/AN/AN/AN/A000
ИКС5Фин1P814.05.2021 18:40:04N/A100N/AN/AN/AN/A000
ИКС5Фин1P914.05.2021 10:47:55N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1014.05.2021 10:47:57N/A120N/AN/AN/AN/A000
ИКС5ФинP1114.05.2021 18:49:00N/A99.1N/AN/AN/AN/A000
ИКС5ФинP1214.05.2021 20:45:4098.2+0.05+0.05%98.1598.298.298.298.2102100 16416
ИКС5ФинБО414.05.2021 17:20:16N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО514.05.2021 20:45:40100.95+0.05+0.05%100.999.5199.51100.95100.3855 0193
ИКС5ФинБО614.05.2021 20:45:40103.0200%103.02104.96102.51104.96103.02244251 36318
ИКС5ФинБО714.05.2021 18:40:03N/A102.4N/AN/AN/AN/A000
Инв-Девел14.05.2021 12:40:16N/A44 000N/AN/AN/AN/A000
ИНВЕКТОР 204.05.2021 18:04:58N/A94.2N/AN/AN/AN/A000
ИНГР Б1P114.05.2021 20:45:40100.54−0.01−0.01%100.55100.54100.54100.54100.5422 0112
ИНГР БО-0114.05.2021 20:45:40100.2+0.3+0.30%99.9100.2100.2100.2100.211 0021
ИНГРАД 2P114.05.2021 10:47:55N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P214.05.2021 10:47:56N/AN/AN/AN/AN/AN/A000
ИНГРАД ао14.05.2021 20:45:401 568−5−0.32%1 5731 5691 5561 5771 5696 89110 813 331606
ИНГРАД1P214.05.2021 10:47:56N/AN/AN/AN/AN/AN/A000
ИнДевелБО114.05.2021 18:40:10N/A101.9N/AN/AN/AN/A000
ИнтерРАОао14.05.2021 23:50:005.07400%5.0745.085.02255.1055.069192 467 400975 639 17415 700
ИнтЛиз1Р0114.05.2021 20:45:4099.01+0.11+0.11%98.999.4999.0199.4999.01103101 9852
ИПГПБУАЕО+14.05.2021 10:30:30N/A3 500N/AN/AN/AN/A000
ИПИФМирИнв14.05.2021 17:43:01N/A1 516N/AN/AN/AN/A000
ИПИФсубUSD14.05.2021 20:45:4010 099+19+0.19%10 08010 15710 09910 16510 1887077 180 93114
ИркОбл201614.05.2021 20:45:40102.2400%102.24102.24102.24102.24102.2452 5562
ИРКУТ БО-414.05.2021 20:45:40101.3500%101.35101.35101.35101.35101.3555 0681
ИРКУТ-314.05.2021 20:45:4024.9200%24.9224.7624.7625.225.04123 3003 087 116176
ИркЭнерго14.05.2021 20:45:4011.34+0.08+0.71%11.2611.3811.2611.4211.3417 500198 39646
ИСпетр1P114.05.2021 20:45:40102.53+0.78+0.77%101.75102100.52102.96101.564 5634 634 055453
ИСУ ГК-311.05.2021 18:12:15N/A3 000N/AN/AN/AN/A000
ИТЦ-Тр1P0114.05.2021 20:45:40107.02+0.72+0.68%106.3106.99106.64107.45106.9829310 24623
Казахст0114.05.2021 20:45:4097.6+0.05+0.05%97.5597.5697.5297.6497.55191 037186 357 11015
Казахст0714.05.2021 20:45:4097.51−0.37−0.38%97.8897.696.3597.7897.09147142 72027
Казахст1114.05.2021 20:45:4096.69−0.01−0.01%96.797.0696.6197.0696.77238230 31164
Калаш БП114.05.2021 20:45:40102.02+0.01+0.01%102.01102102102.31102.17317323 88825
КалинОбл1614.05.2021 20:45:40103.17−0.05−0.05%103.22103.21102.76103.22103.14243200 51125
КалинОбл1714.05.2021 20:45:40103.97−0.02−0.02%103.99104.19103.31104.19103.74183189 83944
КалинОбл2014.05.2021 20:45:4097.59−0.05−0.05%97.6497.697.5997.697.592524 3985
Калита1P114.05.2021 20:45:40105.53−0.11−0.10%105.64105.79105.13105.79105.291 1271 186 639128
Калита1P214.05.2021 20:45:40102.54+0.14+0.14%102.4102.4102.38102.66102.411 8591 903 86472
Калсб 1P0114.05.2021 20:45:40101.72+0.32+0.32%101.4101.4101.22101.72101.331 8431 867 57176
КалужскСК14.05.2021 20:45:409.94+0.02+0.20%9.929.869.869.949.9138 300379 43570
КАМАЗ14.05.2021 20:45:4068.5+0.2+0.29%68.368.86869.968.878 8005 422 1761 196
КАМАЗ 1214.05.2021 10:48:03N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1014.05.2021 18:48:52N/A100N/AN/AN/AN/A000
КАМАЗ БО1114.05.2021 18:48:52N/A99.99N/AN/AN/AN/A000
КАМАЗ БО1314.05.2021 10:48:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1414.05.2021 10:48:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1514.05.2021 10:48:05N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-714.05.2021 10:48:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-814.05.2021 10:48:04N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-914.05.2021 20:45:4099.9900%99.9999.9999.9999.9999.9922 0001
КАМАЗ БОП114.05.2021 20:45:40101.7+0.01+0.01%101.69101.7101.45101.7101.74 4222 248 53725
КАМАЗ БОП214.05.2021 20:45:40101.79−0.11−0.11%101.9101.9101.63101.9101.654515 5538
КАМАЗ БОП314.05.2021 20:45:40101.17+0.02+0.02%101.15101.3101.03101.3101.12 5212 548 79839
КАМАЗ БОП414.05.2021 20:45:40101.2−0.49−0.48%101.69101.13101.13101.68101.21986997 92318
КАМАЗ БОП514.05.2021 20:45:40100.72−0.18−0.18%100.9100.57100.5101.06100.523 1193 135 35257
КАМАЗ БОП614.05.2021 18:49:00N/A100.37N/AN/AN/AN/A000
КАМАЗ БОП714.05.2021 20:45:40100−0.22−0.22%100.22100.19100100.36100.2296296 58420
КамчатЭ ао14.05.2021 20:45:400.205+0.0035+1.74%0.20150.2010.20050.2050.20452 540 000519 04021
КамчатЭ ап14.05.2021 20:45:400.417+0.003+0.72%0.4140.4130.4090.4170.413310 000128 10024
КамчКрай0114.05.2021 20:45:40106.07+0.67+0.64%105.4106.07106.07106.07106.0733 1822
Карелия 1814.05.2021 20:45:40101.29+0.16+0.16%101.13101.13100.9101.4101.024 7594 807 69779
Карелия 1914.05.2021 18:48:52N/A104.85N/AN/AN/AN/A000
КарМаниБ0314.05.2021 20:45:40103.68−0.06−0.06%103.74103.92103.56103.95103.761 180979 52570
КарМаниБ114.05.2021 20:45:40104.37+0.42+0.40%103.95104.78103.65104.78104.19420437 61853
КарМаниБ214.05.2021 20:45:40104.64+0.05+0.05%104.59104.98104.25104.98104.42320334 15151
Каскад1Р0114.05.2021 20:45:4022.5−2.99−11.73%25.4924.772025.3523.061 488343 095288
Квадра14.05.2021 20:45:400.005995−0.00023−3.69%0.0062250.006230.005920.006240.00599903 200 0005 412 1271 087
Квадра-п14.05.2021 20:45:400.005385−0.00003−0.55%0.0054150.005420.00530.005420.0053455 300 000295 35476
КВС БО-0114.05.2021 10:48:06N/AN/AN/AN/AN/AN/A000
КВС об. 0114.05.2021 10:48:06N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0314.05.2021 20:45:40101.98−0.02−0.02%102102.09101.91102.09102809825 20738
КЗМС ао14.05.2021 11:59:25N/A226N/AN/AN/AN/A000
КИВИФ 1Р0114.05.2021 20:45:4099.64−0.01−0.01%99.6599.6599.4799.7599.656 3046 282 227173
КировЗд1Р114.05.2021 20:45:40100.08+0.03+0.03%100.05100.02100.01100.1100.02189189 03925
КировЗд1Р214.05.2021 20:45:40101.32+0.33+0.33%100.99100.34100.34101.34101.19893903 60719
КировОбл0114.05.2021 12:27:34N/A105.75N/AN/AN/AN/A000
КИСТФ БОП114.05.2021 20:45:40103.24−0.87−0.84%104.11103.53103.24105.38103.726269 61113
КМЗ14.05.2021 20:45:401 303.5+3.5+0.27%1 3001 3291 285.51 3321 303508661 93594
КОБР-4314.05.2021 10:05:24N/A100N/AN/AN/AN/A000
КОБР-4414.05.2021 10:05:36N/A100N/AN/AN/AN/A000
КОБР-4514.05.2021 20:45:40100.09N/A100.09100.09100.09100.0911 00011 009 90011
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
Кокс БО-0514.05.2021 10:48:06N/AN/AN/AN/AN/AN/A000
КОМИ 12 об14.05.2021 20:45:40100.65+0.05+0.05%100.6100.59100.58101.2100.641 535308 97929
КОМИ 13 об14.05.2021 10:48:07N/AN/AN/AN/AN/AN/A000
КОМИ 14 об14.05.2021 20:45:40103.3−0.2−0.19%103.5104.84103.3104.84103.675455 9835
КоршГОК ао14.05.2021 20:45:4050 000+400+0.81%49 60049 60049 20050 60049 800271 343 80023
КосогМЗ ао25.03.2021 15:34:13N/AN/AN/AN/AN/AN/A000
КПокров1P114.05.2021 20:45:4095.65+0.05+0.05%95.695.695.0195.8995.581 2641 208 11289
Краснод 2014.05.2021 20:45:4099.2+0.1+0.10%99.199.1599.1599.299.2129127 9675
КраснодКр114.05.2021 20:45:40104.47+0.07+0.07%104.4104.38103.78104.5104.056870 75521
КраснодКр214.05.2021 20:45:40102.8900%102.89101101102.89102.453636 88122
КраснодКр314.05.2021 20:45:40101.61−0.12−0.12%101.73101.73100.81101.74101.54404410 23387
КрасОкт-1п14.05.2021 20:45:40323+1+0.31%322318317.5324.5321.5370118 98513
КрасОкт-ао14.05.2021 20:45:40423−1.5−0.35%424.5422.54184254211 380580 77587
Красэсб ао14.05.2021 20:45:4011.55+0.36+3.22%11.1911.0111.0112.3811.7439 8005 143 955766
Красэсб ап14.05.2021 20:45:4012+0.44+3.81%11.5611.611.161312349 6004 196 778502
КрасЯрКр1214.05.2021 20:45:40104.67+0.27+0.26%104.4104.68104.21104.69104.566349 40420
КрасЯрКр1314.05.2021 20:45:40103.37+0.28+0.27%103.09102.44102.44103.38102.45595609 91414
КрасЯрКр1414.05.2021 20:45:40102.05−0.01−0.01%102.06102102103.19102.02113115 2844
КрасЯрКр1514.05.2021 20:45:40101−1.24−1.21%102.24101101101101735742 3508
КрасЯрКр1614.05.2021 18:40:03N/A103.98N/AN/AN/AN/A000
КрасЯрск1314.05.2021 20:45:4098.95−0.15−0.15%99.198.059898.9598.053332 3569
КРАУС Б1P114.05.2021 10:48:08N/AN/AN/AN/AN/AN/A000
Круиз БОП314.05.2021 18:40:10N/A102.16N/AN/AN/AN/A000
Круиз БОП414.05.2021 20:45:40110.59−1.18−1.06%111.77110.59110.59110.59110.59111 0591
КСБ ао14.05.2021 20:45:400.622+0.002+0.32%0.620.630.620.6320.62648 00030 00627
КСБ ап14.05.2021 20:45:400.2895+0.002+0.70%0.28750.28950.28950.28950.289510 0002 8951
КТЖФинанс114.05.2021 20:45:40102.07+0.31+0.30%101.76102101.75102.07101.791 4541 480 07558
КузбТК ао14.05.2021 20:45:40191.2+1.2+0.63%190191.6188.2192190.845085 88820
Кузина1P0114.05.2021 20:45:40102.2−0.1−0.10%102.3102.2102.19102.2102.21095 2497
КузнецкийБ14.05.2021 20:45:400.0308−0.02043−39.88%0.051230.05080.03080.05080.038943 986 530 000155 221 33223 088
КУЗОЦМ ао14.05.2021 18:38:55N/AN/AN/AN/AN/AN/A000
Куйбазот14.05.2021 20:45:40215.6+2+0.94%213.6218.2213.8218.2216.26 2901 360 284137
Куйбазот-п14.05.2021 20:45:40224+2.6+1.17%221.4223.6217.2224221.42 190484 91469
КурганГКао14.05.2021 20:45:4051.8+0.2+0.39%51.6525152.251.66 160317 63493
КурганГКап14.05.2021 20:45:4055+0.6+1.10%54.455.4555655.843 5602 428 100238
Курск3500114.05.2021 20:45:40102.7−0.28−0.27%102.98101.03101.03102.7101.642216 77014
КЧР 201714.05.2021 20:45:40103.3+0.1+0.10%103.2102.95102.81103.3103.08723745 27755
Л&Д БП114.05.2021 20:45:40100.1+0.1+0.10%100100.09100100.1100.0437370 1457
ЛайфСтр П114.05.2021 20:45:4099.37+0.12+0.12%99.2599.299.299.3899.35646641 77554
ЛамбумБП0114.05.2021 20:45:40101.02−0.27−0.27%101.29101.01100.92101.2101.0735353 74117
Левенгук14.05.2021 20:45:4012.99−0.01−0.08%1313.212.7513.713.06175 0002 285 053300
ЛевенгукБ114.05.2021 20:45:40103.61+0.1+0.10%103.51104.13103.6104.14104.03177184 12618
ЛЕГЕНДА1P114.05.2021 20:45:40100.81+0.09+0.09%100.72101.32100.41101.32100.971 801313 70166
ЛЕГЕНДА1P214.05.2021 20:45:40101.96+0.4+0.39%101.56102.07101.39102.07101.915 6895 797 676125
ЛЕГЕНДА1P314.05.2021 20:45:40103.21+0.31+0.30%102.9102.65102.65103.24103.11222228 90535
ЛЕГЕНДА1P414.05.2021 20:45:4099.95+0.03+0.03%99.9299.9599.8699.9699.945 1175 113 765178
ЛегионБО-114.05.2021 20:45:40100.15−0.06−0.06%100.21100.16100.14100.16100.14332332 47523
Лензол. ап14.05.2021 20:45:404 405+50+1.15%4 3554 3004 3004 4154 3753161 383 065152
Лензолото14.05.2021 20:45:4017 900+80+0.45%17 82017 81017 74017 92017 8601001 785 52047
ЛенОбл201414.05.2021 18:48:52N/A100.57N/AN/AN/AN/A000
Лента Б1P214.05.2021 20:45:40101.89+0.17+0.17%101.72101.89101.89101.89101.8911 0191
Лента Б1P314.05.2021 18:40:04N/A100.3N/AN/AN/AN/A000
Лента Б1P414.05.2021 20:45:4099.25−0.23−0.23%99.4899.4999.23100.1299.265 0875 049 15126
Лента БО-614.05.2021 18:06:47N/A103N/AN/AN/AN/A000
Лента др14.05.2021 20:45:40233.9−0.5−0.21%234.4234.6232.8235.8233.9106 97825 024 1064 840
ЛидерИнБП214.05.2021 20:45:4099.4−0.6−0.60%10099.1799.1799.9899.441 3651 357 41030
ЛипецкОб1014.05.2021 18:40:03N/A114.04N/AN/AN/AN/A000
ЛипецкОб1114.05.2021 18:49:00N/A92.27N/AN/AN/AN/A000
ЛипецкОб1214.05.2021 20:45:4098.7−0.01−0.01%98.7198.798.798.798.719871
ЛИТАНА 1P114.05.2021 20:45:40101.82−0.01−0.01%101.83101.88101.7101.88101.812 0962 133 940179
ЛнССМУБ1P114.05.2021 20:45:40100.62+0.06+0.06%100.56100.5100.5101100.576 4509 219 89356
ЛнССМУБ1P214.05.2021 20:45:40101.2−0.15−0.15%101.35101.35101.05101.35101.3464314 93558
ЛобняЗПИФ11.05.2021 10:21:29N/A120 280N/AN/AN/AN/A000
Локосерв 110.05.2021 13:16:41N/A100.06N/AN/AN/AN/A000
ЛСР ао14.05.2021 23:50:00748.6−12.4−1.63%761762.2741.4762.2746.8203 017151 613 21113 697
ЛСР БО 1Р114.05.2021 20:45:40101.94+0.28+0.28%101.66101.67101.67102.07101.95336 7298
ЛСР БО 1Р214.05.2021 20:45:40101.98−0.05−0.05%102.03101.86101.86102.3102.02341139 15458
ЛСР БО 1Р314.05.2021 20:45:40101.74+0.14+0.14%101.6101.69101.5101.75101.681 8861 917 65250
ЛСР БО 1Р414.05.2021 20:45:40101.88+0.03+0.03%101.85102101.73102101.876 5196 640 86989
ЛСР БО 1Р514.05.2021 20:45:40101.97+0.01+0.01%101.96101.71101.7101.99101.765 0595 159 00837
ЛСР БО 1Р614.05.2021 20:45:40100.4−0.09−0.09%100.49100.43100.4100.43100.437 2527 282 83278
ЛТрейд 1P114.05.2021 20:45:40100.700%100.7100.8100.69100.9100.753 3573 382 012109
ЛТрейд 1P214.05.2021 20:45:4099.44+0.04+0.04%99.499.9199.199.9199.52261259 75041
ЛУКОЙЛ14.05.2021 23:50:006 050+10+0.17%6 0406 052.56 0026 0776 044.5506 0143 058 628 89415 829
ЛЭСК ао14.05.2021 20:45:408.3−0.1−1.19%8.48.48.258.458.3550 200418 36561
М.видео14.05.2021 20:45:40697−7.5−1.06%704.5704.9693.2711703.41 544 9821 086 561 36720 550
МагадЭн ао14.05.2021 20:45:409.2+0.06+0.66%9.149.159.149.589.1868 900632 32049
МагадЭн ап14.05.2021 20:45:406.22+0.14+2.30%6.086.166.156.46.2487 600546 40797
Магнит ао14.05.2021 23:50:005 155.5+33.5+0.65%5 1225 1225 1225 2035 166.5279 2241 442 616 01017 091
Магнит2Р0114.05.2021 20:45:4099.5+0.08+0.08%99.42100.0698.96100.0699.49515512 37124
Магнит2Р0214.05.2021 20:45:40100.300%100.3101.55100.2101.55100.31 0511 054 16346
Магнит2Р0314.05.2021 20:45:4098.75+0.15+0.15%98.698.5398.4598.7598.742 1282 101 21026
Магнит3Р0114.05.2021 20:45:40101.8−0.05−0.05%101.85102.08101.8102.08101.88728741 695136
Магнит3Р0414.05.2021 20:45:40100.81−1.18−1.16%101.99100.81100.81100.81100.8133 0241
Магнит3Р0514.05.2021 20:45:40100.2500%100.25100.1100.1101.69100.26108108 2789
Маныч0114.05.2021 20:45:40101.0900%101.09101.05100.87101.1100.991 1561 167 40899
МБЭС 1P-0114.05.2021 18:49:00N/A101.47N/AN/AN/AN/A000
МБЭС 1P-0214.05.2021 18:49:00N/A98.15N/AN/AN/AN/A000
МВ ФИН 1Р114.05.2021 20:45:4099.95−0.03−0.03%99.9899.9999.999.9999.962 4112 409 935159
МгдОбл201714.05.2021 20:45:40101.25−0.05−0.05%101.3100.86100.85101.25101.11240169 86824
МГор48-об14.05.2021 20:45:40100.24+0.02+0.02%100.22100.2499.81100.24100.04629629 26540
МГор69-об14.05.2021 12:22:49N/AN/AN/AN/AN/AN/A000
МГор72-об14.05.2021 20:45:40100.24−0.01−0.01%100.25100.25100.24100.25100603604 49611
МГТС-4ап14.05.2021 20:45:401 954−16−0.81%1 9701 9741 9002 0281 9644 4568 750 082548
МГТС-5ао14.05.2021 20:45:402 305−55−2.33%2 3602 3402 2452 3502 290166380 37572
МДС кл.А114.05.2021 10:48:19N/AN/AN/AN/AN/AN/A000
МДС кл.А214.05.2021 10:48:27N/A106N/AN/AN/AN/A000
МегафнБ1P214.05.2021 10:48:23N/A106.2N/AN/AN/AN/A000
МегафнБ1P314.05.2021 20:45:40102.1+0.31+0.30%101.79102.39101.98102.39102.05260265 34024
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегафон1P514.05.2021 18:40:03N/A102.04N/AN/AN/AN/A000
Мегафон1P614.05.2021 18:49:00N/A106.98N/AN/AN/AN/A000
Мегафон2P114.05.2021 10:48:24N/AN/AN/AN/AN/AN/A000
Мегафон2P214.05.2021 10:48:24N/AN/AN/AN/AN/AN/A000
Мегион-ао14.05.2021 20:45:40322.5+2.5+0.78%320324.5320324.53238025 8258
Мегион-ап14.05.2021 20:45:40294.5−3.5−1.17%298299.5294.5299.5296.511032 63511
Медиахолд14.05.2021 20:45:400.1164+0.0018+1.57%0.11460.11780.11460.12980.12249 220 0001 127 8611 201
МежИнБ01P114.05.2021 10:48:24N/A66N/AN/AN/AN/A000
МежИнБ01P214.05.2021 18:40:04N/A101.4N/AN/AN/A101.25000
МежИнБ01P314.05.2021 10:48:29N/AN/AN/AN/AN/AN/A000
МежИнБ01P414.05.2021 10:48:29N/A103.1N/AN/AN/AN/A000
МежИнБ01P514.05.2021 10:48:30N/A99.75N/AN/AN/AN/A000
МежИнБанк114.05.2021 10:48:24N/A99.98N/AN/AN/AN/A000
МежИнБанк229.04.2021 14:26:57N/A100N/AN/AN/AN/A000
МежИнБанк414.05.2021 10:55:11N/A69.25N/AN/AN/AN/A000
МЕРИДИАН14.05.2021 20:45:4016.25−0.1−0.61%16.3516.5515.816.5516.26 870111 43142
МЕТАЛИНБ0314.05.2021 18:49:00N/A101.9N/AN/AN/AN/A000
МЕТАЛИНБ0414.05.2021 20:45:4099.14−0.01−0.01%99.1599.1999.0599.2399.154645 61110
МЕТАЛИНБ0714.05.2021 10:48:25N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0914.05.2021 18:40:04N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1014.05.2021 18:49:06N/A94.06N/AN/AN/AN/A000
МЕТАЛИНВ 114.05.2021 11:13:30N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 214.05.2021 20:45:40100.04−2.95−2.86%102.99100.04100.04100.04100.0455 0021
МЕТАЛИНВ 314.05.2021 18:48:52N/A103N/AN/AN/AN/A000
МЕТАЛИНВ 514.05.2021 11:07:59N/A127.71N/AN/AN/AN/A000
МЕТАЛИНВ 614.05.2021 18:40:03N/A100N/AN/AN/AN/A000
МетИнвБ Б314.05.2021 18:40:03N/A96.96N/AN/AN/AN/A000
МетИнвБ П114.05.2021 10:48:30N/A99.98N/AN/AN/AN/A000
Мечел 4об12.05.2021 18:50:0025400%25425425425425467621
Мечел 17об14.05.2021 20:45:40100.0200%100.0299.0399.03100.0399.911 30765 29158
Мечел 18об14.05.2021 20:45:4099.92−0.1−0.10%100.02100.0199.92100.0199.963 948197 31925
Мечел 19об14.05.2021 20:45:4099.87−0.27−0.27%100.1499.8799.799.8799.861 47273 49416
Мечел ао14.05.2021 20:45:4078.94+2.88+3.79%76.0676.0675.0179.6677.953 430 955267 434 47331 635
Мечел ап14.05.2021 20:45:4085+4.5+5.59%80.580.579.658583.251 309 470109 008 2293 728
МигКр 01МС14.05.2021 20:45:40106.28+0.34+0.32%105.94105.99105.13106.28105.982 3181 147 75358
МиратФБО-714.05.2021 10:48:26N/AN/AN/AN/AN/AN/A000
МихРентИП16.04.2021 15:08:13N/AN/AN/AN/AN/AN/A000
МКБ 1P114.05.2021 20:45:40101.82−0.16−0.16%101.98101.99101.71102101.93204207 92932
МКБ 1P214.05.2021 20:45:40100.72−0.07−0.07%100.79100.79100.72100.79100.75903909 75419
МКБ ао14.05.2021 23:50:006.421−0.003−0.05%6.4246.3486.2776.4336.35201 588 6001 284 848 42712 247
МКБ П0114.05.2021 18:49:00N/A99.27N/AN/AN/AN/A000
МКБ П0214.05.2021 18:40:04N/A99.89N/AN/AN/AN/A000
МКБ П0314.05.2021 10:48:27N/A101.16N/AN/AN/AN/A000
МКБ П0414.05.2021 20:45:4095.28+0.32+0.34%94.9695.2895.2895.2895.2819531
МКБ П0514.05.2021 20:45:4094.5+1.22+1.31%93.2894.4294.4294.594.448176 4984
МКБ П0714.05.2021 20:45:4093.72+1.14+1.23%92.5893.7293.7293.7293.7232 8121
МКБ П0814.05.2021 18:48:32N/A93.14N/AN/AN/AN/A000
МКБ П0914.05.2021 18:49:00N/A95N/AN/AN/AN/A000
МКБ П1014.05.2021 10:48:28N/A100N/AN/AN/AN/A000
МКБ П1114.05.2021 18:49:00N/A90.47N/AN/AN/AN/A000
МКБ П1214.05.2021 20:45:4095.6+0.57+0.60%95.0395.695.695.695.65047 8001
МКБ П1414.05.2021 10:48:29N/AN/AN/AN/AN/AN/A000
МКБ П1714.05.2021 18:49:00N/A89.12N/AN/AN/AN/A000
МКБ П1814.05.2021 18:49:00N/A89.54N/AN/AN/AN/A000
МКБ П1914.05.2021 18:49:00N/A90.81N/AN/AN/AN/A000
МКБ П2014.05.2021 18:49:00N/A90.52N/AN/AN/AN/A000
МКБ П2314.05.2021 18:49:00N/A95.55N/AN/AN/AN/A000
ММК14.05.2021 23:50:0063.7+0.37+0.58%63.3363.562.363.963.2318 702 5101 182 518 23321 934
ММЦБ П01-114.05.2021 20:45:40103+1.29+1.27%101.71101.34101.34103.04102.481717 4228
Мордовия0314.05.2021 20:45:40101.55−0.05−0.05%101.6101.55101.5101.55101.547 2012 924 87542
МордЭнСб14.05.2021 20:45:400.425−0.005−1.16%0.430.4380.4250.4380.431 040 000447 37041
Морион ао14.05.2021 12:00:05N/A4.31N/AN/AN/AN/A000
МосБиржа14.05.2021 23:50:00175.35−3.56−1.99%178.91180.44174.11180.45175.9910 369 9701 825 004 33031 671
МосКред 1514.05.2021 20:45:40107.5−0.75−0.69%108.25107.5107.5107.5107.54 0004 300 0001
МОСМСП3 0114.05.2021 18:49:00N/A101N/AN/AN/AN/A000
МОСМСП5 0114.05.2021 18:40:04N/A101N/AN/AN/AN/A000
МОСМСП6 0114.05.2021 18:49:00N/A98N/AN/AN/AN/A000
МосОб3401314.05.2021 20:45:4099.52−0.02−0.02%99.5499.5299.5199.5299.5287 9626
МосОб3401414.05.2021 20:45:4096.98−0.02−0.02%9796.9996.9896.9996.9954 8493
МосОб3501514.05.2021 20:45:4097.06−0.15−0.15%97.2196.9496.9497.197.06208201 8855
МосОб3501614.05.2021 20:45:4097.500%97.597.597.597.597.521 9502
МосОбл201614.05.2021 20:45:40105.52+0.22+0.21%105.3105.13104.94105.59105.19136128 74827
МосОбл201714.05.2021 20:45:40101.64+0.34+0.34%101.3101.11101.11101.65101.48844 66741
МосОбл201914.05.2021 20:45:40101.94−0.06−0.06%102101.99101.67102101.85201204 71445
МосОблБанк14.07.2020 18:45:120.698−0.024−3.32%0.7220.7360.6780.738N/AN/AN/A
Мостотрест14.05.2021 20:45:40106.15−0.05−0.05%106.2106.05106.05106.8106.253 340354 85378
МОСТРЕСТ 714.05.2021 20:45:40100+0.02+0.02%99.981001001001009696 0006
МОСТРЕСТ 814.05.2021 20:45:4010000%10010099.99100100435434 99022
МоторТ1Р0114.05.2021 20:45:40107.48−0.15−0.14%107.63107.48107.48107.48107.481111 8233
МоторТ1Р0214.05.2021 20:45:40104.4−0.18−0.17%104.58104.5104.21104.51104.424041 76614
МОЭК БО1P114.05.2021 18:45:37N/A100.96N/AN/AN/AN/A000
МОЭК БО1P214.05.2021 18:40:04N/A100.74N/AN/AN/AN/A000
МОЭК БО1P314.05.2021 18:40:04N/A102N/AN/AN/AN/A000
МОЭК БО1P414.05.2021 20:45:4098.100%98.1989898.198.091 1701 147 7002
МРСК СЗ14.05.2021 20:45:400.0491500%0.049150.049150.048650.04920.049242 640 00011 888 990242
МРСК Ур14.05.2021 20:45:400.1468+0.0016+1.10%0.14520.1470.14460.1470.14563 640 000529 78253
МРСК Центр14.05.2021 20:45:400.4312+0.0062+1.46%0.4250.4260.42580.4330.430223 530 00010 122 5721 226
МРСК ЦП14.05.2021 20:45:400.287−0.0011−0.38%0.28810.28630.28630.28950.288777 350 00022 330 8341 139
МРСКУр Б0214.05.2021 10:48:33N/AN/AN/AN/AN/AN/A000
МРСКУр Б0314.05.2021 18:49:00N/A98N/AN/AN/AN/A000
МРСКУр Б0414.05.2021 18:40:04N/A100.34N/AN/AN/AN/A000
МРСКУр Б0514.05.2021 10:48:33N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0114.05.2021 10:48:34N/A105.52N/AN/AN/AN/A000
МРСКЦе1P0214.05.2021 18:40:04N/A99.03N/AN/AN/AN/A000
МРСКЦенБО414.05.2021 10:48:34N/AN/AN/AN/AN/AN/A000
МРСКЦП 1P114.05.2021 20:45:4097.5−0.98−1.00%98.4897.5497.597.5497.522019 5044
МРСКЦП Б0214.05.2021 18:49:00N/A100.01N/AN/AN/AN/A000
МСБЛиз2P0314.05.2021 20:45:40101.54+0.04+0.04%101.5101.53101.42101.55101.49586481 46731
МСБЛиз2P0414.05.2021 20:45:40100.42+0.22+0.22%100.2100.19100.11100.42100.18460460 82836
МСБЛиз2Р0214.05.2021 20:45:40101.99−0.15−0.15%102.14102.19101.67102.19101.96271207 24337
МСП Банк 114.05.2021 10:48:34N/A100.93N/AN/AN/AN/A000
МСП Банк 214.05.2021 10:48:34N/A100N/AN/AN/AN/A000
МСПБанкС0114.05.2021 09:50:03N/AN/AN/AN/AN/AN/A000
МТС 001P-114.05.2021 20:45:40102.500%102.5102.49102.44102.9102.511 3131 345 89948
МТС 001P-314.05.2021 20:45:40101.95−0.15−0.15%102.1101.91101.16102.24101.764 6634 745 24436
МТС 18соц.14.05.2021 20:45:40100.1+0.3+0.30%99.8100.15100.08100.15100.12257257 30642
МТС 1P-0514.05.2021 20:45:40100.5+0.04+0.04%100.46100.32100.32100.8100.494141 20220
МТС 1P-0614.05.2021 20:45:40101.28+0.1+0.10%101.18102.3101.09102.3101.2177179 12436
МТС 1P-0714.05.2021 20:45:40105.97−1.73−1.61%107.7103.87103.87107.37106.035356 19727
МТС 1P-0814.05.2021 20:45:40103.36−0.03−0.03%103.39103102103.38103.211 5191 567 734570
МТС 1P-0914.05.2021 20:45:40106.7+0.68+0.64%106.02106.28106.26107.5107.01635679 50533
МТС 1P-1014.05.2021 20:45:40105.75+0.59+0.56%105.16105.92104.93105.94105.54385406 328119
МТС 1P-1114.05.2021 10:48:36N/AN/AN/AN/AN/AN/A000
МТС 1P-1214.05.2021 20:45:40100.49−0.51−0.50%101100.83100.48100.84100.52 0282 038 10844
МТС 1P-1314.05.2021 20:45:40100.46−0.16−0.16%100.62100.46100.4100.46100.42177177 74021
МТС 1P-1414.05.2021 20:45:4098.29+0.19+0.19%98.198.3497.998.498.14716702 693182
МТС 1P-1514.05.2021 20:45:4099−0.5−0.50%99.599.469999.4999.364039 74218
МТС 1P-1614.05.2021 10:48:44N/AN/AN/AN/AN/AN/A000
МТС 1P-1714.05.2021 20:45:40100.29+0.32+0.32%99.97100.29100.29100.29100.2911 0031
МТС БО-0114.05.2021 18:40:03N/A101.99N/AN/AN/AN/A000
МТС БО-0214.05.2021 18:48:52N/A98N/AN/AN/AN/A000
МТС-ао14.05.2021 23:50:00325.5+1.6+0.49%323.9324321.95326.35323.84 328 0301 401 319 65815 091
МультиСис14.05.2021 20:45:402.537−0.025−0.98%2.5622.6192.4072.6192.5252 028 5005 122 0381 315
МФ МарЭл1714.05.2021 20:45:40102.45−0.57−0.55%103.02102.33102.07102.9102.48129132 19520
МФК ЦФПО0114.05.2021 20:45:40101.15+0.05+0.05%101.1101.14101.07101.15101.13382386 31624
МФКузбас1714.05.2021 20:45:40103.99+0.09+0.09%103.9103.99103.99103.99103.9922 0802
МясничБОП214.05.2021 20:45:40101.29+0.41+0.41%100.88101.29101.29101.29101.29158 3565
МясничБОП314.05.2021 20:45:40104.55−0.08−0.08%104.63104.1103.5104.7104.362 3722 404 924160
НАО 201714.05.2021 20:45:40101.18+0.08+0.08%101.1101.01100.85101.18101.07615310 80528
НаукаСвяз14.05.2021 20:45:40201−1.5−0.74%202.5203200.5203.5201.56 5901 327 465118
НафттрнБО114.05.2021 20:45:40103.64−0.15−0.14%103.79102.82102.82103.91103.5126269 13515
НафттрнБО214.05.2021 20:45:40102−0.68−0.66%102.68102.69101.95102.7102.091511 541 56748
НафттрнБО314.05.2021 20:45:40100.9+0.03+0.03%100.87100.41100.31101100.911 9781 995 946119
НацСтдБО-214.05.2021 18:48:52N/A99.7N/AN/AN/AN/A000
Нефтекамск14.05.2021 20:45:40361.2+5.2+1.46%356359.8358368.6362.83 8001 378 81699
НЗРМ БО-П114.05.2021 20:45:40104.9−0.12−0.11%105.02105104.9105.65105.1225262 80511
НижгорОб1114.05.2021 20:45:40105.300%105.3105.3105.3105.3105.310078 9751
НижгорОб1214.05.2021 20:45:40102.79+1.28+1.26%101.51102.8101.51102.8102.4884 0993
НижгорОб1314.05.2021 20:45:40103.3500%103.35103.35103.35103.35103.3518271
НижгорОб1414.05.2021 20:45:40101+1+1.00%10010110110110122 0202
НижгорОб1514.05.2021 20:45:4096.5+0.5+0.52%9696.4995.9997.196.14632607 61027
Нижкамшина14.05.2021 20:45:4022.3+1.06+4.99%21.2421.4821.1422.8221.9428 500625 31882
НКК 1114.05.2021 10:48:46N/AN/AN/AN/AN/AN/A000
НКК 1214.05.2021 10:48:47N/AN/AN/AN/AN/AN/A000
НКНХ 1Р-0114.05.2021 20:45:40109.66−0.57−0.52%110.23109.51109.5110.22109.871516 4809
НКНХ ао14.05.2021 20:45:4092.25−0.35−0.38%92.691.291.292.791.7522 3902 054 220310
НКНХ ап14.05.2021 20:45:4076.8−0.56−0.72%77.3677.276.5277.676.8871 1205 467 442688
НКХП ао14.05.2021 20:45:40361+1+0.28%360360.5358362.53601 310471 78552
НЛМК ао14.05.2021 23:50:00268.6−0.9−0.33%269.5268264.24271.122686 229 8501 669 643 94716 717
НМТП ао14.05.2021 20:45:407.56+0.015+0.20%7.5457.557.5457.587.5653 425 40025 909 4481 947
ННК 0414.05.2021 20:45:4099.45+0.15+0.15%99.399.4299.3899.4599.43214148 93922
ННК 0614.05.2021 20:45:4099.45+0.39+0.39%99.0699.6999.0199.9899.3714399 46718
ННовгор 1714.05.2021 20:45:40101.33+0.08+0.08%101.25101.33101.33101.33101.33400354 6556
Новатэк ао14.05.2021 23:50:001 373.2−20.2−1.45%1 393.41 3941 361.61 397.21 376.6991 0941 364 305 84818 955
Новосиб 1914.05.2021 18:40:03N/A105.87N/AN/AN/AN/A000
Новосиб 2014.05.2021 20:45:4099.2+0.1+0.10%99.199.1999.1999.299.191615 8715
Новосиб 2114.05.2021 18:49:00N/A98N/AN/AN/AN/A000
Новосиб1014.05.2021 20:45:40101.75−0.1−0.10%101.85100.77100.77101.75101.6198 2315
Новотр 1Р114.05.2021 20:45:40101.23−0.17−0.17%101.4101.39100.87101.39101.28 3668 466 169195
Новотр 1Р214.05.2021 20:45:40100.25−0.04−0.04%100.29100.21100.09100.3100.28136 581136 968 061102
Новсиб 7об14.05.2021 20:45:40104.37−0.62−0.59%104.99104.96104.03104.96104.67387 95514
Новсиб 8об14.05.2021 18:48:52N/A109.9N/AN/AN/AN/A000
Новсиб 9об14.05.2021 14:32:07N/A202.31N/AN/AN/AN/A000
Новсиб201614.05.2021 20:45:40101.25+0.35+0.35%100.9101.25101.25101.25101.2552 0251
Новсиб201714.05.2021 18:40:03N/A101.75N/AN/AN/AN/A000
НорНикБ1P114.05.2021 20:45:40102.29+0.14+0.14%102.15103.97101.5103.97102.14673687 415113
НПК ПБО-0114.05.2021 18:40:03N/A109.99N/AN/AN/AN/A000
НПК ПБО-0214.05.2021 20:45:4010400%104104104104103.611 0401
НПФ 0111.05.2021 10:10:23N/AN/AN/AN/AN/AN/A000
НХП БО-П0114.05.2021 18:40:59N/A104.52N/AN/AN/AN/A000
ОАЭ БО-П114.05.2021 20:45:40103.24−0.17−0.16%103.41103.58103.01103.58103.28248256 13228
ОАЭ БО-П214.05.2021 20:45:40103.5+0.09+0.09%103.41103.67103.07103.96103.41327338 15057
ОАЭ БО-П314.05.2021 20:45:40105.56−0.07−0.07%105.63105.48105.32105.7105.47763804 70297
ОбКонФ БО114.05.2021 10:48:44N/A100.23N/AN/AN/AN/A000
ОВК ао14.05.2021 20:45:4084.4+0.4+0.48%8484.182.585.283.8294 01024 652 4031 973
ОВК Фин Б114.05.2021 18:40:10N/A83N/AN/AN/AN/A000
ОВК Фин0114.05.2021 20:45:4077+0.27+0.35%76.7378.5176.579.8977.415542 57619
ОГК-2 1P3R14.05.2021 20:45:4092.02+0.02+0.02%9289.9887.5592.0288.38116102 51916
ОГК-2 2Р0114.05.2021 18:49:00N/A98N/AN/AN/AN/A000
ОГК-2 3Р0130.04.2021 14:10:25100.0300%100.03100.03100.03100.03100.03100100 0302
ОГК-2 ао14.05.2021 20:45:400.8128−0.0016−0.20%0.81440.81080.81020.82130.816329 623 00024 168 7042 566
ОДК 0114.05.2021 20:45:40114.5+0.5+0.44%114114.59114.5114.6114.572022 9145
ОДК 0214.05.2021 20:45:40103.59+0.59+0.57%103103.59103.59103.59103.5944 1441
ОДК 0314.05.2021 17:43:35N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р214.05.2021 20:45:40101.9+0.26+0.26%101.64101.97101.34101.97101.691 4101 433 77851
О'КЕЙ Б1Р314.05.2021 20:45:40100.5+0.02+0.02%100.48100.73100.28100.73100.47898902 21391
О'КЕЙ Б1Р414.05.2021 20:45:4099.99+0.03+0.03%99.9699.9899.9699.9999.993 0733 072 66814
ОКС ао14.05.2021 20:45:401 060−20−1.85%1 0801 0701 0601 0801 070100106 60030
ОМЗ-ап14.05.2021 20:45:404 260+45+1.07%4 2154 2604 2604 2604 260312 7803
ОмскОб2014.05.2021 20:45:4097.68−0.3−0.31%97.9897.9997.529897.726260 58717
ОмскОб201614.05.2021 20:45:40101.5−0.25−0.25%101.75101.5101.5101.5101.5369149 8145
ОПИФ ОФЗ14.05.2021 20:45:401 016.5+4+0.40%1 012.51 016.51 016.51 016.51 016.52 0002 033 00070
Оптима1Р0114.05.2021 20:45:40107.89+0.34+0.32%107.55107.6107.54107.93107.63314337 97138
ОР 1Р114.05.2021 20:45:40100.67+0.38+0.38%100.29100.3100.3100.73100.51 7691 777 825139
ОР 1Р214.05.2021 20:45:40100.83+0.31+0.31%100.52100.85100.42100.85100.652 6892 706 441141
ОР 1Р314.05.2021 20:45:40100.66+0.25+0.25%100.41100.69100.5100.71100.671 1341 141 60398
ОР 1Р414.05.2021 20:45:4099.9+0.09+0.09%99.8199.9999.610099.93 8743 870 151227
ОР ао14.05.2021 20:45:4026.28+0.06+0.23%26.2226.2226.126.426.2277 6902 037 545947
ОР БО-07N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ОргСинт ао14.05.2021 20:45:4089.5−0.3−0.33%89.890.58990.589.420 8801 865 633365
ОргСинт ап14.05.2021 20:45:4035.4−1.16−3.17%36.5636.635.113735.64412 43014 697 0063 272
Оренб3500214.05.2021 20:45:40100.4500%100.45100.45100.45100.45100.45974 8727
Оренб3500314.05.2021 20:45:40114.2−0.01−0.01%114.21113.64113.64114.97114.23499570 024110
Оренб3500414.05.2021 20:45:40105.9+0.38+0.36%105.52105.5103.42106.89104.388285 59326
ОРЕОЛПроек01.04.2021 15:33:39N/AN/AN/AN/AN/AN/A000
ОрлОбл201714.05.2021 20:45:40101.52−0.22−0.22%101.74101.92101.52101.92101.79173123 27223
ОткрФКБ914.05.2021 18:40:03N/A88.81N/AN/AN/AN/A000
ОткрФКББ0214.05.2021 18:40:03N/A73.19N/AN/AN/AN/A000
ОткрФКББ0314.05.2021 20:45:4074.4400%74.4472.8172.874.4472.8613799 81510
ОткрФКББ0714.05.2021 20:45:4096.83+0.03+0.03%96.812596.8312599.391110 9335
ОткрФКББ1014.05.2021 18:40:34N/A100N/AN/AN/AN/A000
ОткрФКББ1114.05.2021 18:40:03N/A137N/AN/AN/AN/A000
ОткрФКББ1214.05.2021 20:45:4099.77+0.07+0.07%99.799.9999.7799.9999.821918 9652
ОткрФКББ1314.05.2021 18:49:27N/A99.41N/AN/AN/AN/A000
ОткрФКББ1414.05.2021 20:45:40100+0.05+0.05%99.9510099.8710099.942120 9874
ОткрФКББ414.05.2021 12:28:48N/A115.49N/AN/AN/AN/A000
ОткрФКБИО114.05.2021 18:40:04N/A100.5N/AN/AN/AN/A000
ОткрФКБИО214.05.2021 18:40:04N/A100.01N/AN/AN/AN/A000
ОткрФКБИО314.05.2021 18:49:00N/A86N/AN/AN/AN/A000
ОткрФКБИО414.05.2021 18:40:04N/A102N/AN/AN/AN/A000
ОткрФКБИО514.05.2021 14:44:39N/A91.39N/AN/AN/AN/A000
ОткрФКБИО814.05.2021 18:49:00N/A81.51N/AN/AN/AN/A000
ОткрФКБИО914.05.2021 18:49:00N/A83.78N/AN/AN/AN/A000
ОткрФКБОП114.05.2021 20:45:4095.05−5.27−5.25%100.3295.0595.0495.0595.056561 7825
ОткрФКБОП314.05.2021 20:45:4099.99+0.09+0.09%99.999.2699.2599.9999.96202201 9286
ОткрФКБОП514.05.2021 18:49:00N/A99.9N/AN/AN/AN/A000
ОткрФКБП0714.05.2021 18:40:06N/A98.5N/AN/AN/AN/A000
ОткрФКБП614.05.2021 18:49:00N/A99.7N/AN/AN/AN/A000
ОткрФКБПБ114.05.2021 20:45:40100.12+0.51+0.51%99.61100.12100.12100.12100.122020 0241
ОткрФКИО1214.05.2021 18:40:04N/A95N/AN/AN/AN/A000
ОткрФКИОП114.05.2021 11:11:06N/A88N/AN/AN/AN/A000
ОткрФКИОП214.05.2021 20:45:4080.2−0.02−0.02%80.2280.280.280.280.218021
ОФЗ 2402014.05.2021 20:45:4099.79900%99.79999.72199.61999.94799.6773 3183 307 28197
ОФЗ 2402114.05.2021 20:45:4099.038+0.136+0.14%98.90299.1898.90199.1899.03715 84515 692 416414
ОФЗ 2508314.05.2021 20:45:40100.9500%100.95100.94100.927101100.951219 003221 085 845468
ОФЗ 2508414.05.2021 20:45:4098.701+0.101+0.10%98.698.69598.40198.70198.601583 161575 008 905577
ОФЗ 2620714.05.2021 20:45:40107.377+0.369+0.34%107.008107.011107.011107.445107.212 8973 108 548167
ОФЗ 2620914.05.2021 20:45:40102.252+0.007+0.01%102.245102.397102.2102.397102.23977 73679 487 732511
ОФЗ 2621114.05.2021 20:45:40102.142+0.057+0.06%102.085102.199101.948102.334102.0027 3637 515 889404
ОФЗ 2621214.05.2021 20:45:40101.588+0.274+0.27%101.314101.121101.121102101.42128 66229 075 007488
ОФЗ 2621514.05.2021 20:45:40102.408+0.114+0.11%102.294102.477102.125102.477102.18111 20911 468 780285
ОФЗ 2621714.05.2021 20:45:40100.574−0.016−0.02%100.59100.612100.569100.636100.583247 523248 965 316718
ОФЗ 2621814.05.2021 20:45:40110.7+0.301+0.27%110.399110.122110.122110.732110.5612 64213 988 135207
ОФЗ 2621914.05.2021 20:45:40105.015−0.033−0.03%105.048104.7104.7105.249105.0622 14523 297 447147
ОФЗ 2622014.05.2021 20:45:40102.569−0.038−0.04%102.607102.204102.204102.986102.52412 48512 806 829293
ОФЗ 2622114.05.2021 20:45:40104.893+0.257+0.25%104.636104.636104.25104.979104.81155 17957 865 336259
ОФЗ 2622214.05.2021 20:45:40102.615+0.116+0.11%102.499103.199102.405103.199102.52616 61417 040 564222
ОФЗ 2622314.05.2021 20:45:40101.068−0.0030%101.071101.149100.883101.193101.0521 759 1061 777 611 855744
ОФЗ 2622414.05.2021 20:45:40100.189+0.286+0.29%99.90399.88299.882100.638100.0365 4825 488 179189
ОФЗ 2622514.05.2021 20:45:40101.296+0.253+0.25%101.043101.5101.043101.5101.301133 847135 613 985249
ОФЗ 2622614.05.2021 20:45:40106.1+0.091+0.09%106.009106.5105.681106.698105.9126 7527 154 491292
ОФЗ 2622714.05.2021 20:45:40103.359−0.04−0.04%103.399103.202103.161103.6103.3523 548 5433 667 488 364480
ОФЗ 2622814.05.2021 20:45:40104.711+0.061+0.06%104.65105.097104.52105.097104.69313 04013 662 520214
ОФЗ 2622914.05.2021 20:45:40102.965+0.166+0.16%102.799102.949102.674103.1102.7768 0218 255 391119
ОФЗ 2623014.05.2021 20:45:40105.7+0.5+0.48%105.2105.7104.914105.895105.56314 71215 527 517366
ОФЗ 2623114.05.2021 10:52:33N/AN/AN/AN/AN/AN/A000
ОФЗ 2623214.05.2021 20:45:4096.429+0.168+0.17%96.26196.2696.15196.80496.2963 2613 142 823285
ОФЗ 2623314.05.2021 20:45:4090.899+0.449+0.50%90.4590.790.59192.3191 739 9581 580 874 510743
ОФЗ 2623414.05.2021 20:45:4093.148+0.147+0.16%93.00193.68892.8793.68893.0539 5158 855 042476
ОФЗ 2623514.05.2021 20:45:4092.1+0.236+0.26%91.86492.191.8592.12991.963959 154882 883 501158
ОФЗ 2623614.05.2021 20:45:4094.199+0.199+0.21%9494.4994.00194.4994.106108 604102 159 60362
ОФЗ 2900614.05.2021 20:45:40101.259+0.008+0.01%101.251101.34101.202101.34101.23310 87411 008 297147
ОФЗ 2900714.05.2021 20:45:40102.749−0.0010%102.75102.751102.701102.789102.763 0993 184 53229
ОФЗ 2900814.05.2021 20:45:40104.799+0.089+0.08%104.71104.157104.157105.05104.7651 4941 565 18829
ОФЗ 2900914.05.2021 20:45:40106.15+0.099+0.09%106.051106.159106.001106.159106.0971 4811 571 29036
ОФЗ 2901014.05.2021 20:45:40107.997+0.047+0.04%107.95107.95107.452107.997107.944 2914 631 69066
ОФЗ 2901214.05.2021 20:45:4099.2+0.035+0.04%99.16599.10299.0599.299.15823 48223 284 193354
ОФЗ 2901314.05.2021 20:45:4097.479+0.05+0.05%97.42997.4397.3497.4997.433 0562 977 44915
ОФЗ 2901414.05.2021 20:45:4098.33+0.164+0.17%98.16698.11198.11198.3398.25183 466180 103 30330
ОФЗ 2901514.05.2021 20:45:4097.6+0.02+0.02%97.5897.697.697.697.654 8801
ОФЗ 2901614.05.2021 20:45:4098.1900%98.1998.1998.1998.1998.1954 9101
ОФЗ 2901714.05.2021 20:45:4097.1300%97.1396.81196.81197.1397.1031211 6524
ОФЗ 2901814.05.2021 20:45:4097.500%97.597.00197.00197.597.45351 62227
ОФЗ 2901914.05.2021 20:45:4097.7500%97.7597.7597.7597.7597.7554 8881
ОФЗ 2902014.05.2021 20:45:4097.8500%97.8597.8597.8597.8597.851 000978 5001
ОФЗ 4601114.05.2021 20:45:40131+8+6.50%123135124135131.8822630 86022
ОФЗ 4601214.05.2021 20:45:40105.5+1.5+1.44%104105105105.5105.0334544 9027
ОФЗ 4601814.05.2021 20:45:40100.7−0.1−0.10%100.8100.505100.505101.099100.75619176 97715
ОФЗ 4602014.05.2021 20:45:4098.754−0.046−0.05%98.899.24997.899.24998.3734 4674 394 307112
ОФЗ 4602214.05.2021 20:45:40100−0.217−0.22%100.217100.219100100.22100.016355355 05621
ОФЗ 4602314.05.2021 20:45:40107.488+1.238+1.17%106.25107.487106.4107.488106.581189 5923
ОФЗ 5200114.05.2021 20:45:40101.8−0.05−0.05%101.85102.196101.8102.196101.8531 2941 700 71073
ОФЗ 5200214.05.2021 20:45:4099.25+0.0010%99.24999.30199.14799.30199.2522 95525 994 28657
ОФЗ 5200314.05.2021 20:45:4099.098+0.118+0.12%98.9898.44198.44199.24199255 301262 188 954412
ОхтаГр БП014.05.2021 20:45:40103.3+0.6+0.58%102.7103.39102.71103.5103.38874903 52131
ПавлАвт ао14.05.2021 20:45:407 400+60+0.82%7 3407 4007 4007 4007 40017 4001
ПАОДжиТиЭл14.05.2021 20:45:400.0468+0.0002+0.43%0.04660.04670.04620.0470.046613 331 000621 448641
ПАРУС-ОЗН14.05.2021 10:05:19N/A6 320N/AN/AN/AN/A000
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП114.05.2021 17:11:48N/A56N/AN/AN/AN/A000
ПЕРЕСВ БП214.05.2021 17:12:07N/A37.78N/AN/AN/AN/A000
ПЕРЕСВ БП305.10.2020 10:06:20N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП514.05.2021 20:45:4037.14−3.8−9.28%40.9436.436.437.1436.7727352
ПЕРЕСВ С0114.05.2021 20:45:4012.91−0.11−0.84%13.0212.9112.9112.9112.912852
ПЕРЕСВЕТБ214.05.2021 17:42:24N/A58N/AN/AN/AN/A000
ПЕРЕСВЕТБ314.05.2021 17:15:32N/A58.88N/AN/AN/AN/A000
ПермьЭнСб14.05.2021 20:45:40155.4+2.5+1.64%152.9152.9151.6156.9154.22 200339 20785
ПермьЭнС-п14.05.2021 20:45:40158+4.2+2.73%153.8154.6153158155.813 8402 156 454184
ПИК ао14.05.2021 23:50:00979.3−49.6−4.82%1 028.9991.5968991.5979.9478 201468 567 36921 265
ПИК БО-714.05.2021 20:45:40101.8600%101.86101.65101.64101.96101.67614624 25532
ПИК БО-П0114.05.2021 20:45:4099.7+0.18+0.18%99.5299.8499.5299.8499.77 5177 494 099107
ПИК БО-П0214.05.2021 20:45:40102.68+0.18+0.18%102.5103.02102.4103.02102.59 8003 616 235143
ПИК БО-П0314.05.2021 20:45:40104.4−0.09−0.09%104.49104.49104.14104.5104.452 6492 767 013190
ПИК БО-П0414.05.2021 20:45:40100−0.97−0.96%100.9799.9896.5210099.72322 9305
ПИК БО-П0614.05.2021 20:45:4010000%1001001001001002525 0001
ПИК БО-П0714.05.2021 20:45:40100.28−0.02−0.02%100.3100.19100.19100.32100.2313 54613 577 81945
ПИК К 1P114.05.2021 18:49:00N/A99.32N/AN/AN/AN/A000
ПИК К 1P214.05.2021 20:45:40101.78−0.19−0.19%101.97101.95101.45101.98101.8610 72510 924 704311
ПИК К 1P314.05.2021 20:45:40100.35−0.08−0.08%100.43100.43100.35100.43100.391 2521 256 881105
Пионер 1P414.05.2021 20:45:40101.6−0.09−0.09%101.69101.8101.51101.8101.864 7804 862 76194
Пионер 1P514.05.2021 20:45:4099.9+0.05+0.05%99.8599.8899.899.999.868 7558 743 060228
ПионерБО214.05.2021 18:40:03N/A100N/AN/AN/AN/A000
ПионЛизБП114.05.2021 20:45:40102.78+0.19+0.19%102.59102.76102.13103102.76364 70015
ПионЛизБП214.05.2021 20:45:4097.8−0.15−0.15%97.9598.4397.5198.4397.85532520 54757
ПионЛизБП314.05.2021 20:45:4095.26−0.13−0.14%95.3995.8895.1995.8995.59225215 07265
ПионЛизБП414.05.2021 20:45:40100.0100%100.01100.0399.99100.03100858858 02450
ПИФ АТРИУМ14.05.2021 10:00:02N/A1 410N/AN/AN/AN/A000
ПИФ КОНСЕР14.05.2021 12:00:41N/A2 000N/AN/AN/AN/A000
ПИФ РВМ23.04.2021 10:33:37N/A200N/AN/AN/AN/A000
ПИФ РосАкц12.04.2021 17:58:28N/AN/AN/AN/AN/AN/A000
ПИФ РубОбл14.05.2021 20:45:401 79600%1 7961 8021 7961 8021 796282506 4824
ПИФАльфаАП14.05.2021 18:44:59N/A325 780N/AN/AN/AN/A000
ПИФАльфАП214.05.2021 18:44:59N/A325 000N/AN/AN/AN/A000
ПИФАпрелевN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФВариантN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГорки-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГФКПрКрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЕвразияN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЕврооблN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФЖилПрог23.03.2021 10:10:09N/A1 830N/AN/AN/AN/A000
ПИФИвПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКап21вN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКредит1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФМскПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФНевскийN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОбГородN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПервЗемN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПерПрК17.02.2021 10:13:04N/A2 054N/AN/AN/AN/A000
ПИФПятЗем19.06.2020N/A10 800N/AN/AN/AN/A000
ПИФРВМ ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог30.04.2021 18:20:41N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН14.05.2021 20:45:40155+2+1.31%153152152155153840128 6208
ПИФсубEURO14.05.2021 18:44:58N/A10 151N/AN/AN/A10 128000
ПИФТретЗем19.06.2020N/A11 000N/AN/AN/AN/A000
ПИФТФГСпек12.04.2021 10:55:41N/A775N/AN/AN/AN/A000
ПИФУрлНед111.01.2021 18:14:01N/AN/AN/AN/AN/AN/A000
ПИФЧетвЗем19.06.2020N/A20 300N/AN/AN/AN/A000
ПИФЮгра19.06.2020N/A11 777N/AN/AN/AN/A000
ПКБ 1Р-0114.05.2021 20:45:40103.9+0.05+0.05%103.85103.85103.82103.9103.866 7006 958 37968
ПКБ БО-0114.05.2021 20:45:40101.8+0.02+0.02%101.78101.82101.75101.85101.85 3361 086 38770
ПКТ 0114.05.2021 20:45:4090.85−0.07−0.08%90.9292.2990.792.2990.772825 4157
ПКТ 0214.05.2021 20:45:4066.82−1.68−2.45%68.566.8266.826867.94175118 8938
ПКТ 0314.05.2021 18:40:03N/A93.75N/AN/AN/AN/A000
ПНППК 1P0114.05.2021 20:45:40101.49−3.36−3.20%104.85101.49101.49101.49101.4933 0451
ПозТех-1Р114.05.2021 20:45:40103.58−0.05−0.05%103.63103.4103.39103.84103.58705730 21850
ПолиплБ0314.05.2021 20:45:4099.6+0.25+0.25%99.3599.6199.699.6199.612019 9213
ПолиплП1Б114.05.2021 18:40:03N/A99.99N/AN/AN/AN/A000
Полюс14.05.2021 23:50:0014 970+81.5+0.55%14 888.514 95014 86515 027.514 94554 785818 769 5998 128
Полюс Б1P114.05.2021 20:45:40102.71−0.24−0.23%102.95102.26102.2102.81102.465152 25429
ПолюсБ114.05.2021 20:45:4010100%10110110110110122 0202
ПолюсБ214.05.2021 20:45:40100.81−0.12−0.12%100.93101100.81101.01100.95171172 53426
ПолюсБ314.05.2021 20:45:40101.600%101.6101.59101.59101.6101.644 0643
ПочтаР1P1014.05.2021 20:45:4097.94+0.34+0.35%97.697.9497.9497.9497.9421 9592
ПочтаРБ1P114.05.2021 15:08:56N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P214.05.2021 20:45:40100.52−0.17−0.17%100.69100.7100.45101100.657 01457 358 925455
ПочтаРБ1P314.05.2021 20:45:40100+0.5+0.50%99.510010010010099 0001
ПочтаРБ1P414.05.2021 18:40:03N/A102N/AN/AN/AN/A000
ПочтаРБ1P514.05.2021 20:45:40102.98−0.22−0.21%103.2101.16101.16103.17102.94221227 50112
ПочтаРБ1P614.05.2021 20:45:40101.3900%101.39101.39101.39101.39101.3911 0141
ПочтаРБ1P714.05.2021 20:45:40102.61+0.01+0.01%102.6102.6102.6102.61102.677 1824
ПочтаРБ1P814.05.2021 20:45:40101.89+0.54+0.53%101.35101.88101.88101.89101.8922 0382
ПочтаРБ1P914.05.2021 15:08:38N/A100.04N/AN/AN/AN/A000
ПочтаРосБ114.05.2021 15:08:18N/AN/AN/AN/AN/AN/A000
ПочтаРосБ214.05.2021 20:45:40102.7500%102.75102.75102.75102.75102.7511 0281
ПочтаРосБ314.05.2021 18:48:52N/A102.68N/AN/AN/AN/A000
ПочтаРосБ414.05.2021 18:48:52N/A101.99N/AN/AN/AN/A000
ПравоурмБ114.05.2021 18:40:03N/A109.93N/AN/AN/AN/A000
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПрГарант 213.05.2021 11:56:28N/A94.3N/AN/AN/AN/A000
ПрГрад Б0114.05.2021 10:49:17N/AN/AN/AN/AN/AN/A000
Приморье14.05.2021 20:45:4053 600+9 600+21.82%44 00046 20044 40061 40056 20038421 616 400323
ПР-Лиз 1P114.05.2021 18:40:03N/A100.63N/AN/AN/AN/A000
ПР-Лиз 1P214.05.2021 20:45:40101.99+0.39+0.38%101.6102.49101102.49101.51616 2406
ПР-Лиз 1P314.05.2021 20:45:40102.74+0.14+0.14%102.6102.72102.41102.75102.634344 12911
ПР-Лиз 2P114.05.2021 20:45:40100.49−0.02−0.02%100.51100.46100.42100.5100.481 3731 379 58680
Продкорп0114.05.2021 20:45:40103.85+0.21+0.20%103.64102.68102.68103.85103.679093 30012
Промкап 0212.05.2021 17:22:51N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб314.05.2021 10:49:17N/A103.99N/AN/AN/AN/A000
Промсвб3P114.05.2021 20:45:4099.6+0.01+0.01%99.5999.7599.699.7599.6365 9784
Промсвб3P314.05.2021 20:45:4097.85−0.16−0.16%98.0198.9997.8599.4997.916361 6857
Промсвб414.05.2021 10:49:17N/A107.18N/AN/AN/AN/A000
Промсвб514.05.2021 10:49:17N/AN/AN/AN/AN/AN/A000
ПропфинБО114.05.2021 18:48:17N/A97.79N/AN/AN/AN/A000
ПрУдмР0814.05.2021 10:49:26N/A101.63N/AN/AN/AN/A000
ПСБ 3P-0414.05.2021 20:45:4098.5−0.5−0.51%9998.598.598.598.51 3121 292 3201
ПСБ FIX3P114.05.2021 10:49:26N/AN/AN/AN/AN/AN/A000
ПЮДМ БО-П114.05.2021 20:45:40101.5−0.59−0.58%102.09102101.5102.05101.8610509 2958
ПЮДМ БО-П214.05.2021 20:45:40104.27+0.25+0.24%104.02104.1103.55104.27104.0220208 0375
Райфб БР0114.05.2021 18:49:00N/A100.01N/AN/AN/AN/A000
Райфб БР0214.05.2021 10:49:28N/A100N/AN/AN/AN/A000
Распадская14.05.2021 20:45:40252.18+0.44+0.17%251.74253.78247.2256.98252.56850 800214 871 9534 765
РБК ао14.05.2021 20:45:403.992+0.036+0.91%3.9563.953.93.9923.92469 800273 851133
РВК-Ин1Р0114.05.2021 20:45:4098.2400%98.2498.2598.2498.2598.242221 6132
РВМ Мон-ипN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РВМСтНедв119.06.2020N/A189 000N/AN/AN/AN/A000
РГ Лиз 0114.05.2021 20:45:4010000%100100100100100556556 0003
РГС СК ао14.05.2021 20:45:400.2314+0.0004+0.17%0.2310.2320.22980.2320.23023 013 000693 875128
РДБанк ао14.05.2021 20:45:40246−4−1.60%25025423628225440 97010 417 500546
РегПрод1Р114.05.2021 20:45:40105.4+0.35+0.33%105.05105.45105.4105.45105.4322 1092
РедСофт2P114.05.2021 20:45:40106.69−0.19−0.18%106.88106.88106.1106.88106.557276 71718
РенКредБО414.05.2021 20:45:4099.15−0.19−0.19%99.34999999.4999.34910903 99121
РенКредБО614.05.2021 20:45:4098.4800%98.4898.8998.2198.8998.31 7641 734 01046
РенСтр1P114.05.2021 20:45:40100.31−0.18−0.18%100.49100.21100.21100.49100.31612613 87429
Рент.Недв.14.04.2021 10:14:16N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0114.05.2021 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0314.05.2021 10:49:18N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0414.05.2021 10:49:18N/A102N/AN/AN/AN/A000
РЕСОЛизБ0514.05.2021 18:48:52N/A102.7N/AN/AN/AN/A000
РЕСОЛизБП214.05.2021 20:45:40102−0.19−0.19%102.19102102102.28102.01492501 8717
РЕСОЛизБП314.05.2021 20:45:40100.46+0.35+0.35%100.11100.4799.53100.48100.41235235 95926
РЕСОЛизБП414.05.2021 20:45:40100.1200%100.12100.19100.1100.2100.111 1961 197 26838
РЕСОЛизБП614.05.2021 20:45:40103.42−0.18−0.17%103.6103.42103.36103.6103.49104107 63527
РЕСОЛизБП714.05.2021 20:45:40103.4−0.01−0.01%103.41103.17103.11103.52103.25134138 35038
РЕСОЛизБП814.05.2021 20:45:4098.3−0.45−0.46%98.7598.698.398.698.451 9571 926 7538
РЖД 1Б-0114.05.2021 18:40:04N/A97.99N/AN/AN/AN/A000
РЖД 1Б-0214.05.2021 17:45:54N/A98.5N/AN/AN/AN/A000
РЖД 1Б-0314.05.2021 10:31:30N/A99.65N/AN/AN/AN/A000
РЖД 1Б-0414.05.2021 11:02:27N/A99.61N/AN/AN/AN/A000
РЖД 1Б-0514.05.2021 20:45:4099.8−0.25−0.25%100.0599.899.899.899.810099 800 0001
РЖД 1Б-0631.03.2021 11:58:44N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0814.05.2021 17:36:21N/A100N/AN/AN/AN/A000
РЖД 1Р-05R14.05.2021 20:45:40100.81+0.05+0.05%100.76101.27100.03101.27100.745656 41320
РЖД 1Р-06R14.05.2021 20:45:40102.1700%102.17102.17102.17102.17102.1755 1091
РЖД 1Р-07R14.05.2021 20:45:40101.400%101.4101.4101.4101.4101.45 0375 107 5186
РЖД 1Р-08R14.05.2021 20:45:40100.500%100.5100.5100.5101100.5688 0453
РЖД 1Р-09R14.05.2021 18:40:03N/A100N/AN/AN/AN/A000
РЖД 1Р-10R14.05.2021 20:45:40103.13−0.17−0.16%103.3103.99103.13103.99103.551616 5674
РЖД 1Р-11R14.05.2021 12:38:16N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R14.05.2021 20:45:40107.7−0.09−0.08%107.79108.73107.7108.73107.72 1072 269 2505
РЖД 1Р-13R14.05.2021 20:45:40116.86+0.07+0.06%116.79112.31112.31116.87116.581618 6526
РЖД 1Р-14R14.05.2021 20:45:40115.42−1.58−1.35%117113.81113.81117.94114.96487559 852109
РЖД 1Р-15R14.05.2021 18:40:04N/A107.6N/AN/AN/AN/A000
РЖД 1Р-16R14.05.2021 20:45:40104.35−0.5−0.48%104.85104.05104.05104.79104.311 0281 072 35355
РЖД 1Р-17R14.05.2021 20:45:40100.24+0.28+0.28%99.9699.9599.95100.38100.079494 06332
РЖД 1Р-18R14.05.2021 20:45:40100.500%100.5101100.5101100.5103103 5204
РЖД 1Р-19R14.05.2021 12:38:40N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R14.05.2021 20:45:40100.900%100.9101.56100.45101.56100.882 6102 633 074172
РЖД 1Р-21R14.05.2021 20:45:4098.9+0.37+0.38%98.5398.8898.3299.1398.841 8151 793 91849
РЖД 1Р-22R14.05.2021 14:08:03N/AN/AN/AN/AN/AN/A000
РЖД 36 обл14.05.2021 12:16:52N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R14.05.2021 20:45:40104.100%104.1104.1103104.49104.081 2361 286 37943
РЖД Б01P2R14.05.2021 20:45:40105.2−0.16−0.15%105.36105.41105.02105.41105.15502527 85647
РЖД Б01P3R14.05.2021 20:45:40104.51+0.28+0.27%104.23104.5104.5104.51104.518790 92414
РЖД Б01P4R14.05.2021 20:45:40105−0.49−0.46%105.49105.48102.93105.48105.211313 6774
РЖД БО-0214.05.2021 20:45:40101.35−0.04−0.04%101.39101.35101.35101.35101.3511 0141
РЖД БО-0514.05.2021 12:51:28N/AN/AN/AN/AN/AN/A000
РЖД БО-0714.05.2021 20:45:40100.900%100.9100.9100.9100.9100.955 0451
РЖД БО-0914.05.2021 12:51:12N/AN/AN/AN/AN/AN/A000
РЖД БО-1014.05.2021 12:51:02N/AN/AN/AN/AN/AN/A000
РЖД БО-1114.05.2021 18:48:52N/A102.75N/AN/AN/AN/A000
РЖД БО-1214.05.2021 12:50:46N/AN/AN/AN/AN/AN/A000
РЖД БО-1314.05.2021 12:50:35N/AN/AN/AN/AN/AN/A000
РЖД БО-1414.05.2021 12:50:24N/AN/AN/AN/AN/AN/A000
РЖД БО-1514.05.2021 12:50:12N/AN/AN/AN/AN/AN/A000
РЖД БО-1614.05.2021 12:50:01N/AN/AN/AN/AN/AN/A000
РЖД БО-1714.05.2021 20:45:40127.2400%127.24127.24127.24127.24127.2411 2721
РЖД БО-1814.05.2021 12:49:48N/AN/AN/AN/AN/AN/A000
РЖД БО-1914.05.2021 12:49:35N/AN/AN/AN/AN/AN/A000
РЖД-19 обл14.05.2021 20:45:40103.24−0.01−0.01%103.25103.24103.01103.25103.25128132 15426
РЖД-23 обл14.05.2021 20:45:40103.6−0.05−0.05%103.65103.36103.35103.66103.59304314 90237
РЖД-28 обл14.05.2021 20:45:40100.300%100.3100.3100.3100.3100.310 00010 030 0001
РЖД-30 обл14.05.2021 20:45:40100.35−0.2−0.20%100.55100.35100.35100.35100.35392393 3726
РЖД-32 обл14.05.2021 20:45:40100.51−0.12−0.12%100.63100.35100.35100.52100.55749751 69525
РЖД-33 обл14.05.2021 12:49:11N/AN/AN/AN/AN/AN/A000
РЖД-34 обл14.05.2021 12:48:49N/AN/AN/AN/AN/AN/A000
РЖД-35 обл14.05.2021 12:41:56N/AN/AN/AN/AN/AN/A000
РЖД-41 обл14.05.2021 18:48:52N/A100.83N/AN/AN/AN/A000
РЖД-42 обл14.05.2021 12:41:41N/AN/AN/AN/AN/AN/A000
РитейлБФ0114.05.2021 20:45:40102.1+0.05+0.05%102.05102.05101.83102.15102.036 1006 224 095252
РитйлБФ1P114.05.2021 20:45:4099.5−0.19−0.19%99.6999.599.3399.899.573 5313 515 768152
РитйлБФ1P214.05.2021 20:45:40100.100%100.1100.03100100.2100.072 3142 315 650150
РКССочи2Р114.05.2021 20:45:40100.76−0.1−0.10%100.86100.88100.64100.88100.83515519 29556
РКССочиБ0114.05.2021 20:45:40103.39+0.19+0.18%103.2103.5103.09103.5103.38355366 98333
РН БАНК 0114.05.2021 18:40:03N/A100.04N/AN/AN/AN/A000
РН БАНК1Р314.05.2021 20:45:40101.69+0.19+0.19%101.5101.69101.69101.69101.6955 0851
РН БАНК1Р414.05.2021 20:45:40101.51−0.49−0.48%102102101.51102101.725454 92910
РН БАНК1Р514.05.2021 20:45:40102.29−0.01−0.01%102.3102.29102.29102.29102.2911 0231
РН БАНК1Р614.05.2021 20:45:40101.1−0.4−0.39%101.5101.25101.1101.25101.193737 4404
РН БАНК1Р714.05.2021 20:45:4098.58−0.03−0.03%98.6198.4698.4598.6598.49694683 5186
РН БАНК1Р814.05.2021 20:45:40100.5+0.05+0.05%100.45100.51100.49100.51100.510 42810 479 6807
РН-ЗапСиб14.05.2021 20:45:4043.200%43.243.243.243.2431305 6164
РНКБ 0114.05.2021 20:45:40100.05−0.05−0.05%100.1100.05100.05100.05100.054040 0201
Роделен1Р114.05.2021 20:45:40101.01−0.33−0.33%101.34100.55100.55101.49100.992 343392 77180
Роделен1Р214.05.2021 20:45:40100.87−0.23−0.23%101.1101.04100.61101.04100.7117398 80324
Роллман14.05.2021 20:45:409.7500%9.759.859.759.859.757 20070 33428
Роллман-п14.05.2021 20:45:4012.3−0.16−1.28%12.4612.7812.2612.7812.567409 29318
РОЛЬФ 1Р0114.05.2021 20:45:40102.2+0.27+0.26%101.93101.92101.91102.32102.15597609 82427
РОЛЬФ 1Р0214.05.2021 20:45:40101.09+0.09+0.09%101100.88100.88101.19100.96677683 48445
Росагрл1Р114.05.2021 18:49:00N/A99.49N/AN/AN/AN/A000
Росагрл1Р214.05.2021 20:45:4099.9500%99.9599.9599.9599.9599.95113112 9443
Росбанк ао14.05.2021 20:45:4081.6−2.6−3.09%84.28580.88984.614 8101 252 366249
Росбанк2P314.05.2021 10:49:50N/AN/AN/AN/AN/AN/A000
Росбанк2P414.05.2021 20:45:40102−0.01−0.01%102.01102.3102102.3102.32 0012 041 0232
Росбанк2P614.05.2021 20:45:40101.800%101.8101.8101.8101.8101.844 0724
Росбанк2P714.05.2021 18:40:04N/A100.02N/AN/AN/AN/A000
Росбанк2P814.05.2021 20:45:4099.25+0.5+0.51%98.7599.2599.2599.2599.2519931
РосбанкБ1114.05.2021 10:49:54N/A100N/AN/AN/AN/A000
РосбанкБ1214.05.2021 18:48:52N/A99.69N/AN/AN/AN/A000
РосбанкБ1914.05.2021 10:49:55N/AN/AN/AN/AN/AN/A000
РосбанкБ2014.05.2021 20:45:4074.28−1.47−1.94%75.7572.7772.7674.2873.1542 9264
РосбанкБ2514.05.2021 10:50:01N/A85.02N/AN/AN/AN/A000
РосбанкБ2614.05.2021 16:31:27N/A100.29N/AN/AN/AN/A000
РосбанкБО514.05.2021 12:02:13N/A103.45N/AN/AN/AN/A000
РосбанкБО814.05.2021 12:22:04N/A83N/AN/AN/AN/A000
Росбн13ИП14.05.2021 10:49:56N/AN/AN/AN/AN/AN/A000
Росбн14ИП14.05.2021 18:48:52N/A104.04N/AN/AN/AN/A000
Росбн15ИП14.05.2021 20:45:40113.99+5.24+4.82%108.75113.99113.99113.99113.99195194 4951
Росбн18ИП14.05.2021 18:40:03N/AN/AN/AN/AN/AN/A000
Росбн19ИП14.05.2021 10:49:57N/AN/AN/AN/AN/AN/A000
РосбнБО1214.05.2021 15:18:19N/A88.91N/AN/AN/AN/A000
РосбнБСО1214.05.2021 10:49:57N/A100N/AN/AN/AN/A000
РосбнБСО1314.05.2021 10:49:57N/A100N/AN/AN/AN/A000
РосбнБСО1414.05.2021 10:49:58N/A100N/AN/AN/AN/A000
РосбнБСО1514.05.2021 10:49:58N/A100N/AN/AN/AN/A000
РосДорБ 0214.05.2021 18:40:03N/A100N/AN/AN/AN/A000
РОСИНТЕРао14.05.2021 20:45:4070.2+0.6+0.86%69.670.269.670.27030021 02017
Росморп1Р114.05.2021 20:45:4097.5+0.1+0.10%97.497.497.3597.597.35314305 6887
РОСНАНО2P114.05.2021 20:45:40101.58−0.05−0.05%101.63101.41101.41101.68101.441 2701 288 34227
РОСНАНО2P414.05.2021 20:45:4099.98+0.24+0.24%99.74100.2499.61100.2499.93251250 81252
РОСНАНО2P514.05.2021 20:45:4099.1500%99.1599.1799.1399.1799.15144142 77233
Роснефть14.05.2021 23:50:00545.65−4.35−0.79%550552541.2553.7546.054 101 3502 239 567 21315 481
Роснефть0414.05.2021 20:45:40102.28−0.5−0.49%102.78102.45101.26102.73102.11201205 25139
Роснефть0514.05.2021 20:45:40102.51+0.04+0.04%102.47103.08102.49103.08103.033637 08914
Роснефть0614.05.2021 20:45:40101.92−0.02−0.02%101.94101.92101.92101.92101.921212 2301
Роснефть0714.05.2021 20:45:40101.69+0.19+0.19%101.5101.5100.76101.69101.65157158 71220
Роснефть0814.05.2021 20:45:40101.56−0.21−0.21%101.77101.77101.56102101.742121 3656
Роснефть0914.05.2021 18:48:52N/A100.5N/AN/AN/AN/A000
Роснефть1014.05.2021 20:45:40104.36+0.37+0.36%103.99104.36104.36104.36104.3611 0441
РоснефтьБ114.05.2021 20:45:40102.25+0.69+0.68%101.56102.25102.25102.25102.25103105 3183
РоснефтьБ514.05.2021 18:48:52N/A100.65N/AN/AN/AN/A000
РоснефтьБ614.05.2021 18:48:52N/A100.5N/AN/AN/AN/A000
РоснефтьБ714.05.2021 20:45:40101.01−1.24−1.21%102.25101.01101.01101.01101.0111 0101
Роснфт1P114.05.2021 18:40:03N/A100.05N/AN/AN/AN/A000
Роснфт1P214.05.2021 20:45:40102.14+0.05+0.05%102.09102.14102.14102.14102.1411 0211
Роснфт1P314.05.2021 10:50:01N/AN/AN/AN/AN/AN/A000
Роснфт1P414.05.2021 20:45:40103.6+0.1+0.10%103.5103.5103.27103.73103.574 7674 937 225515
Роснфт1P514.05.2021 10:50:02N/AN/AN/AN/AN/AN/A000
Роснфт1P614.05.2021 10:50:02N/A100N/AN/AN/AN/A000
Роснфт1P714.05.2021 10:50:02N/A100.66N/AN/AN/AN/A000
Роснфт1P814.05.2021 10:50:02N/A100.05N/AN/AN/AN/A000
Роснфт2P114.05.2021 20:45:40100−0.1−0.10%100.110010010010011 0001
Роснфт2P1014.05.2021 20:45:4098.29+1.3+1.34%96.9996.5196.598.2996.597067 61412
Роснфт2P214.05.2021 10:50:03N/A100.05N/AN/AN/AN/A000
Роснфт2P314.05.2021 18:48:52N/A101.99N/AN/AN/AN/A000
Роснфт2P414.05.2021 20:45:40101.45+0.1+0.10%101.35101.54101.31101.54101.3792 35693 619 75644
Роснфт2P514.05.2021 20:45:40101.93+0.37+0.36%101.56101.49101.49101.93101.514242 6354
Роснфт2P614.05.2021 20:45:40107.35−0.03−0.03%107.38107.35107.35107.35107.3511 0741
Роснфт2P714.05.2021 10:50:04N/AN/AN/AN/AN/AN/A000
Роснфт2P814.05.2021 18:40:04N/A104.98N/AN/AN/A102.6000
Роснфт2P914.05.2021 20:45:40102.4400%102.44102.44102.44102.44102.4411 0241
Роснфт3P0114.05.2021 10:50:30N/A100N/AN/AN/AN/A000
Роснфт3P0214.05.2021 10:50:30N/A100N/AN/AN/AN/A000
РоснфтБО1014.05.2021 18:40:03N/A100.4N/AN/AN/AN/A000
РоснфтБО1114.05.2021 18:48:52N/A105.1N/AN/AN/AN/A000
РоснфтБО1214.05.2021 11:41:57N/A105.1N/AN/AN/AN/A000
РоснфтБО1314.05.2021 16:16:23N/A107.86N/AN/AN/AN/A000
РоснфтБО1414.05.2021 18:40:03N/A107.86N/AN/AN/AN/A000
РоснфтБО214.05.2021 10:50:23N/A110.8N/AN/AN/AN/A000
РоснфтБО314.05.2021 18:48:52N/A108.65N/AN/AN/AN/A000
РоснфтБО414.05.2021 12:17:49N/A109.93N/AN/AN/AN/A000
РоснфтБО814.05.2021 18:40:03N/A100.4N/AN/AN/AN/A000
РоснфтБО914.05.2021 20:45:40108.25−0.05−0.05%108.3108.25108.25108.25108.251111 9082
РоссетБ1Р114.05.2021 18:48:52N/A101.9N/AN/AN/AN/A000
РоссетБ1Р214.05.2021 16:53:39N/A102N/AN/AN/AN/A000
РоссетБ1Р314.05.2021 16:53:32N/AN/AN/AN/AN/AN/A000
Россети ао14.05.2021 23:50:001.4225−0.0079−0.55%1.43041.43511.41551.43671.4223127 764 000181 724 9436 106
Россети ап14.05.2021 20:45:402.069−0.007−0.34%2.0762.0712.0682.0852.0771 457 0003 026 435211
Россети СК14.05.2021 20:45:4025.12+0.52+2.11%24.624.5224.5225.1425.046 330158 52150
РОССИУМ 0114.05.2021 18:48:52N/A100.05N/AN/AN/AN/A000
РОССИУМ Б114.05.2021 18:48:52N/A100N/AN/AN/AN/A000
РОССИУМ1P121.01.2021 12:38:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P221.01.2021 12:38:38N/AN/AN/AN/AN/AN/A000
РОССИУМ1P321.01.2021 12:38:48N/AN/AN/AN/AN/AN/A000
РОССИУМ2P112.02.2021 10:11:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P203.02.2021 10:23:13N/A100.02N/AN/AN/AN/A000
РОССИУМ2P314.05.2021 10:50:31N/AN/AN/AN/AN/AN/A000
РоссЮг ао14.05.2021 20:45:400.0457+0.00005+0.11%0.045650.045650.04550.04590.045712 610 000576 456141
РоссЮг БО214.05.2021 10:50:24N/AN/AN/AN/AN/AN/A000
Ростел -ао14.05.2021 23:50:00103.13+0.95+0.93%102.18102.48101.93108.67104.896 516 880683 602 30916 987
Ростел -ап14.05.2021 20:45:4090.400%90.490.4590.19391.4570 12052 106 1223 137
Ростел1P1R14.05.2021 20:45:40104.53+1.79+1.74%102.74104.52104.52104.53104.53132137 9793
Ростел1P2R14.05.2021 20:45:40102.6+0.3+0.29%102.3102.57102.57102.6102.591010 2593
Ростел1P3R14.05.2021 20:45:40101.9−0.1−0.10%102102.2101.85102.2102.02297302 99319
Ростел1P4R14.05.2021 18:48:52N/A101.99N/AN/AN/AN/A000
Ростел1P5R14.05.2021 18:49:00N/A102.44N/AN/AN/AN/A000
Ростел2P1R14.05.2021 18:40:04N/A101.5N/AN/AN/AN/A000
Ростел2P2R14.05.2021 20:45:4098.96+0.08+0.08%98.8898.8198.5299.3998.78114112 61446
Ростел2P3R14.05.2021 20:45:4099.97−0.01−0.01%99.989999100.4899.96256255 88745
Ростел2P4R14.05.2021 20:45:40101.3+0.7+0.70%100.6101.4100.6101.4100.61810814 9385
Ростел2P5R14.05.2021 10:50:30N/AN/AN/AN/AN/AN/A000
РостелБО-114.05.2021 18:40:03N/A103N/AN/AN/AN/A000
РОСЭКСИМБ114.05.2021 20:45:40100.45+0.35+0.35%100.1100.45100.45100.45100.4527 00127 122 5053
РоялКапБО314.05.2021 20:45:40102.02+1.02+1.01%101102.09102102.09102.026566 3115
РоялКапБО414.05.2021 20:45:40101.7+0.01+0.01%101.69100.79100.79101.84101.49481488 18529
РоялКапБО514.05.2021 20:45:40101.14+0.06+0.06%101.08101.1101.05101.14101.11284287 14734
РСБ ХМАО0114.05.2021 10:50:27N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0114.05.2021 20:45:40102.72+0.32+0.31%102.4102.4100.15104102.65428439 33532
РСГ-ФинБ0914.05.2021 16:58:03N/A105N/AN/AN/AN/A000
РСГ-ФинБ1014.05.2021 20:45:40101+0.04+0.04%100.96100.87100.87101101648 747655 234 4046
РСГ-ФинБ1114.05.2021 20:45:40103.62−1.37−1.30%104.99103.65103.61103.65103.611 352 5121 401 337 6927
РСГ-ФинБ714.05.2021 20:45:40103.75+0.44+0.43%103.31103.32102.71103.75103.75635 535659 365 27215
РсетВол ао14.05.2021 20:45:400.06085+0.00015+0.25%0.06070.06070.060550.06110.0608517 210 0001 047 523250
РСетиЛЭ14.05.2021 20:45:405.8900%5.895.935.865.965.9125 600741 240214
РСетиЛЭБО314.05.2021 18:49:00N/A99.01N/AN/AN/AN/A000
РСетиЛЭБО414.05.2021 20:45:4099.2900%99.2999.2999.2999.2999.292221 8442
РСетиЛЭБО514.05.2021 10:50:19N/AN/AN/AN/AN/AN/A000
РСетиЛЭ-п14.05.2021 20:45:40164+0.45+0.28%163.55163.95163.25164.9164.0598 99016 239 670921
РСетиМР ао14.05.2021 20:45:401.2265−0.003−0.24%1.22951.2371.1921.24151.22655 822 0007 140 394414
РСетиМР1P114.05.2021 20:45:40103.65+0.94+0.92%102.71103.64103.64103.65103.652121 7662
РСетиМР1P214.05.2021 18:41:07N/A100.13N/AN/AN/AN/A000
РСетиМР1P314.05.2021 18:40:04N/A98.5N/AN/AN/AN/A000
РСетиМРБ1014.05.2021 20:45:40102+0.17+0.17%101.831021021021023030 6001
РСетиМРБ514.05.2021 10:50:19N/AN/AN/AN/AN/AN/A000
РСетКубань14.05.2021 20:45:4069.8−1.6−2.24%71.470.869.570.870.11 39097 39126
РсетСиб ао14.05.2021 20:45:400.3135−0.004−1.26%0.31750.3160.310.3160.313810 000253 33530
РСКуб1P0114.05.2021 10:50:18N/AN/AN/AN/AN/AN/A000
РСХБ 01Т114.05.2021 20:45:40102.08+0.08+0.08%102102.01101.8102.16101.955 8876 001 503131
РСХБ 06Т114.05.2021 10:50:36N/A129.9N/AN/AN/AN/A000
РСХБ 07Т114.05.2021 18:40:03N/A129.9N/AN/AN/AN/A000
РСХБ 08Т114.05.2021 20:45:40124.3+0.12+0.10%124.18124.1123.71124.31124.15641795 81799
РСХБ 09Т114.05.2021 20:45:40102.19+0.18+0.18%102.01102.51101.01102.6102.271 8201 861 33379
РСХБ 11В114.05.2021 18:36:24N/A120.1095N/AN/AN/A119.4999000
РСХБ 1214.05.2021 20:45:40100.3300%100.33100.33100.33100.33100.33448449 4781
РСХБ 1314.05.2021 18:40:03N/A100.35N/AN/AN/AN/A000
РСХБ 1414.05.2021 20:45:40100.33+0.01+0.01%100.32100.33100.33100.33100.33385386 2711
РСХБ 1514.05.2021 18:40:03N/A100.54N/AN/AN/A100.55000
РСХБ 1614.05.2021 20:45:4099.39−1.61−1.59%10199.3999.3999.3999.399998 3963
РСХБ 1714.05.2021 18:40:03N/A99.99N/AN/AN/AN/A000
РСХБ 1814.05.2021 18:48:52N/A102.98N/AN/AN/AN/A000
РСХБ 2014.05.2021 18:40:03N/A102.3N/AN/AN/AN/A000
РСХБ 2114.05.2021 20:45:4099.2+1.49+1.52%97.7199.299.299.299.243 9681
РСХБ 2214.05.2021 10:50:39N/A105N/AN/AN/AN/A000
РСХБ 2314.05.2021 20:45:40101.500%101.5101.5100.01101.5101.4915 14915 375 10213
РСХБ 2414.05.2021 18:48:52N/A100N/AN/AN/AN/A000
РСХБ 2514.05.2021 11:58:23N/A100N/AN/AN/AN/A000
РСХБ 2614.05.2021 18:40:03N/A99.7N/AN/AN/AN/A000
РСХБ 2714.05.2021 10:50:40N/A116N/AN/AN/AN/A000
РСХБ 2814.05.2021 18:40:03N/A110.7N/AN/AN/AN/A000
РСХБ 31Т114.05.2021 10:50:46N/AN/AN/AN/AN/AN/A000
РСХБ Б01R14.05.2021 20:45:40100.3−0.82−0.81%101.12101.01100.3101.22100.872424 2098
РСХБ Б02RP14.05.2021 20:45:4099.500%99.599.5199.3199.5199.4339336 97535
РСХБ Б03RP14.05.2021 20:45:4097.24+0.11+0.11%97.1397.196.9597.3597.13 6073 502 22815
РСХБ Б04RP14.05.2021 20:45:4097.8−0.04−0.04%97.8497.8797.897.9897.8678663 10016
РСХБ БО 2P14.05.2021 20:45:40100.25−0.01−0.01%100.26100.07100.07100.33100.262 5682 574 66341
РСХБ БО 3P14.05.2021 20:45:40101.27+0.36+0.36%100.91101.1101.1101.27101.132525 2845
РСХБ БО10Р14.05.2021 20:45:40100.91−0.19−0.19%101.1100.89100.82100.91100.861414 12110
РСХБ БО1314.05.2021 20:45:40101.24+0.01+0.01%101.23101.24101.24101.24101.2455 0621
РСХБ БО1414.05.2021 18:41:07N/A101.5N/AN/AN/AN/A000
РСХБ БО1514.05.2021 18:48:52N/A109.99N/AN/AN/AN/A000
РСХБ БО1714.05.2021 10:50:44N/A99.84N/AN/AN/AN/A000
РСХБ БО-5Р14.05.2021 20:45:40101.09−0.09−0.09%101.18100.87100.87101.18101.121 1101 122 42634
РСХБ БО-6Р14.05.2021 20:45:40103.43+0.14+0.14%103.29103.43103.43103.45103.44530548 2418
РСХБ БО-7Р14.05.2021 13:28:12N/AN/AN/AN/AN/AN/A000
РСХБ БО814.05.2021 10:50:44N/A111.19N/AN/AN/AN/A000
РСХБ БО914.05.2021 18:48:52N/A101.44N/AN/AN/AN/A000
РСХБ БО-9Р14.05.2021 20:45:40100.22−0.05−0.05%100.27100.26100.22100.26100.265252 1353
РСХБ С01Е114.05.2021 18:40:04N/A93.6N/AN/AN/AN/A000
РСХБ2Р0914.05.2021 20:45:4099.11+0.01+0.01%99.199.1199.199.1199.114039 6443
РСХБ2Р1RIB14.05.2021 10:50:47N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB14.05.2021 10:50:47N/AN/AN/AN/AN/AN/A000
РСЭКСМБ1Р114.05.2021 18:40:03N/A102.44N/AN/AN/AN/A000
РСЭКСМБ2Р114.05.2021 14:09:23N/A100.5N/AN/AN/AN/A000
РСЭКСМБ2Р214.05.2021 20:45:4097.69−0.11−0.11%97.897.6997.6997.6997.695048 8452
РСЭКСМБ2Р314.05.2021 18:49:00N/A101.83N/AN/AN/AN/A000
Рубеж 1P114.05.2021 20:45:40105.29+0.39+0.37%104.9105.57104.8105.57105.06147154 43819
РУСАБрБ1P114.05.2021 20:45:40101.79−0.06−0.06%101.85101.85101.43101.85101.7142144 41616
РУСАБрБ1P214.05.2021 20:45:40102.29+0.64+0.63%101.65102.28102.28102.29102.298384 9006
РУСАБрБ1P314.05.2021 20:45:40101.45−0.16−0.16%101.61101.91101.45101.91101.655 1115 195 0899
РУСАБрБ1P414.05.2021 20:45:40100.47−0.12−0.12%100.59101.31100.15101.31100.482 0962 106 16355
РУСАБрБ2P114.05.2021 20:45:4098.8−0.06−0.06%98.8698.5498.5398.9998.841 1331 119 86989
РусАква ао14.05.2021 20:45:40285−1−0.35%286287.528128828514 8004 216 440274
РусАква1Р114.05.2021 20:45:40101.72−0.09−0.09%101.81101.5101.5101.74101.695 2555 343 745152
РУСАЛ ао14.05.2021 23:50:0057.015+0.535+0.95%56.4856.6655.7557.4956.6813 029 840738 524 99238 682
РУСАЛБрБ0114.05.2021 20:45:4082.95+1.94+2.39%81.0181.0379.1682.9580.7153123 46516
РусГидро14.05.2021 23:50:000.8323−0.0006−0.07%0.83290.8340.8270.83540.8309187 354 000155 665 5626 384
РусГидро0714.05.2021 20:45:4098+0.01+0.01%97.99113.5497.99113.54105.171313 6723
РусГидро0814.05.2021 18:40:03N/A93.32N/AN/AN/AN/A000
РусГидро0914.05.2021 20:45:40102.03−0.97−0.94%103102.02102.02102.03102.031313 2642
Русгрэйн14.05.2021 20:45:4012.692+0.042+0.33%12.6512.74612.613.2112.914534 5106 903 1862 269
РуСол клА14.05.2021 18:40:04N/A98.3N/AN/AN/AN/A000
РуСол клБ14.05.2021 18:49:00N/A102.3N/AN/AN/AN/A000
РуСол клВ14.05.2021 10:51:10N/AN/AN/AN/AN/AN/A000
Русолово14.05.2021 20:45:4011.325−0.075−0.66%11.411.410.9511.511.265731 6008 239 712709
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао14.05.2021 20:45:40170+4.4+2.66%165.6166.4161.6178.8173.4793 127137 588 5827 184
РязЭнСб14.05.2021 20:45:4023.22−3.78−14.00%2727.1822.0829.1224.082 121 20051 084 9824 048
СамарОбл1014.05.2021 20:45:40100.7+0.04+0.04%100.66100.46100.42101.46100.669 026454 258378
СамарОбл1214.05.2021 20:45:40105.95+0.4+0.38%105.55105.56105.56105.98105.9176 6725
СамарОбл1314.05.2021 20:45:40103.64−0.81−0.78%104.45103.64103.64103.64103.6419331
СамарОбл1414.05.2021 18:48:52N/A101.59N/AN/AN/AN/A000
СамарОбл1514.05.2021 20:45:4096.4400%96.4495.7195.6196.4495.91514 38611
СамарЭн-ао14.05.2021 20:45:400.622+0.002+0.32%0.620.620.6140.6220.61659 00036 39616
СамарЭн-ап14.05.2021 20:45:400.501−0.001−0.20%0.5020.50.4950.5010.49930 00014 9603
Самолет 0114.05.2021 10:51:08N/A109N/AN/AN/AN/A000
Самолет ао14.05.2021 20:45:401 536−9.2−0.60%1 545.21 545.21 5321 545.21 535.611 55717 747 987432
Самолет1P414.05.2021 18:48:52N/A98.13N/AN/AN/AN/A000
Самолет1P514.05.2021 20:45:4099.9−0.07−0.07%99.9799.9699.5799.9799.87466465 39018
Самолет1P614.05.2021 20:45:40101.2+0.08+0.08%101.12101.39101.06101.4101.22 6002 631 09360
Самолет1P714.05.2021 20:45:40105.5+0.02+0.02%105.48105.51105.12105.59105.48940991 48381
Самолет1P814.05.2021 20:45:40104.96−0.32−0.30%105.28105.29104.79105.39104.973 5983 776 717158
Самолет1P914.05.2021 20:45:40101.5+0.04+0.04%101.46101.05101.05101.67101.442 4142 448 699187
СамолетБП114.05.2021 20:45:40103.12+0.32+0.31%102.8103.29102.15103.29102.332412 2795
СамолетБП214.05.2021 20:45:40105.69+0.33+0.31%105.36105.36105.36105.69105.421313 7044
СамолетБП314.05.2021 10:51:09N/AN/AN/AN/AN/AN/A000
СаратНПЗ14.05.2021 20:45:4013 850+250+1.84%13 60013 60013 60014 00013 95033459 65018
СаратНПЗ-п14.05.2021 20:45:4016 900−80−0.47%16 98017 00016 70017 20016 9801 03517 580 640408
СаратОбл1714.05.2021 20:45:40102.46+0.06+0.06%102.4102.22102102.46102.19128130 80114
СаратЭн-ао14.05.2021 20:45:400.1252−0.0002−0.16%0.12540.12480.12460.1280.1264250 00031 62417
СаратЭн-ап14.05.2021 20:45:400.102600%0.10260.10260.10240.10260.102660 0006 1505
САФМАР ао14.05.2021 20:45:40459−1−0.22%460462.8458.8462.8459.61 640753 75832
Сахэнер ао14.05.2021 20:45:405.96−0.04−0.67%66.0155.956.336.0278 900474 93265
Сбер Sb10R14.05.2021 10:19:57N/AN/AN/AN/AN/AN/A000
Сбер Sb11R14.05.2021 10:11:24N/AN/AN/AN/AN/AN/A000
Сбер Sb12R14.05.2021 20:45:40101.7+0.02+0.02%101.68102.04101.62102.11101.7511 53411 735 97554
Сбер Sb13R14.05.2021 20:45:40100.83+0.22+0.22%100.61100.97100.44100.98100.87577582 03562
Сбер Sb14R14.05.2021 20:45:40100.43−0.02−0.02%100.45100.43100.43100.68100.49413415 03117
Сбер Sb15R14.05.2021 20:45:4099.7−0.05−0.05%99.7599.5399.599.9499.7312 23012 204 708110
Сбер Sb16R14.05.2021 20:45:4097.74−0.22−0.22%97.9698.597.1198.597.6112 23311 940 972186
Сбер Sb17R14.05.2021 20:45:4098.51+0.13+0.13%98.3898.239898.5298.3114 94214 673 017220
Сбер Sb18R14.05.2021 20:45:4098.51−0.27−0.27%98.7898.9398.2298.9398.4812 34112 148 25894
Сбер Sb19R14.05.2021 20:45:4098.19+0.21+0.21%97.9898.4597.5998.6398.1750 99750 077 96880
Сбер Sb24R14.05.2021 20:45:40100.59−0.09−0.09%100.68100.5100.2100.87100.336 2176 232 62447
Сбер Sb25R14.05.2021 20:45:40101.98+0.01+0.01%101.97101.97101.97101.99101.987 1777 318 96921
Сбер Sb26R14.05.2021 10:36:39N/AN/AN/AN/AN/AN/A000
Сбер2СУБ2R14.05.2021 18:49:00N/A98.5N/AN/AN/AN/A000
СберАрБиз214.05.2021 18:34:26N/A300 000N/AN/AN/AN/A000
СберАрБиз314.05.2021 20:45:40990+10+1.02%98099099099099087 9204
СберАрБизн14.05.2021 17:30:30N/A370 000N/AN/AN/AN/A000
СберБ Б12R14.05.2021 20:45:40101.27+0.05+0.05%101.22101.39101.1101.39101.347 1997 284 06943
СберБ Б16R14.05.2021 20:45:40102.01+0.04+0.04%101.97101.99101.71102.08101.92210214 03822
СберБ Б50R06.05.2021 18:06:48N/AN/AN/AN/AN/AN/A000
СберБ Б52R14.05.2021 20:45:40101.64−0.16−0.16%101.8102.15101.61102.15101.741 0181 035 74761
СберБ БО1914.05.2021 20:45:40100.13−0.1−0.10%100.23100.22100100.22100.05323323 15136
СберБ БО3714.05.2021 20:45:40101.34+0.02+0.02%101.32101.4101.34101.4101.4480486 70411
СберБ БО4R14.05.2021 20:45:40100.38−0.01−0.01%100.39100.4100.2100.4100.41 3261 330 72744
СберБ БО6R14.05.2021 20:45:40101.43+0.08+0.08%101.35101.3101.3101.45101.361 6411 663 03851
Сбербанк14.05.2021 23:50:00304.1−2.64−0.86%306.74308.2302.33308.24304.6626 858 4308 184 103 49654 630
Сбербанк-п14.05.2021 23:50:00282.26−2.74−0.96%285285.26281.02286.46282.924 260 4101 205 334 86019 306
СберДен ОП14.05.2021 18:31:53N/A1 187N/AN/AN/A1 188000
СберИОС1014.05.2021 18:40:03N/A103.3N/AN/AN/AN/A000
СберИОС10014.05.2021 20:45:40110.9−0.7−0.63%111.6110.9110.9110.9110.91 0051 114 5452
СберИОС10114.05.2021 20:45:40107.5−0.3−0.28%107.8107.5107.5107.5107.5479514 9251
СберИОС10514.05.2021 18:40:04N/A124.8N/AN/AN/AN/A000
СберИОС10614.05.2021 18:28:44N/A130.9N/AN/AN/AN/A000
СберИОС10714.05.2021 18:49:00N/A92.31N/AN/AN/AN/A000
СберИОС1114.05.2021 18:40:03N/A104.8N/AN/AN/AN/A000
СберИОС11014.05.2021 20:45:40103.59+2.59+2.56%101103.59103.59103.59103.593031 0774
СберИОС11214.05.2021 20:45:40114.9−0.16−0.14%115.06114.41114.41114.92114.66802919 5378
СберИОС11314.05.2021 20:45:40109.4+0.2+0.18%109.2109.4109.4109.4109.4478522 9321
СберИОС11514.05.2021 18:28:42N/A117.5N/AN/AN/AN/A000
СберИОС11614.05.2021 18:40:04N/A114.4N/AN/AN/AN/A000
СберИОС11714.05.2021 18:40:04N/A108.8N/AN/AN/AN/A000
СберИОС11814.05.2021 18:40:04N/A129.9N/AN/AN/AN/A000
СберИОС11914.05.2021 18:40:04N/A85.3N/AN/AN/AN/A000
СберИОС12114.05.2021 18:40:04N/A96.8N/AN/AN/AN/A000
СберИОС12314.05.2021 18:49:00N/A92N/AN/AN/AN/A000
СберИОС12614.05.2021 20:45:4010000%10010010010010011 0001
СберИОС12714.05.2021 18:40:04N/A92.2N/AN/AN/AN/A000
СберИОС12914.05.2021 18:40:04N/A107.7N/AN/AN/AN/A000
СберИОС1314.05.2021 18:40:03N/A133.19N/AN/AN/AN/A000
СберИОС13014.05.2021 18:40:04N/A124.5N/AN/AN/AN/A000
СберИОС13114.05.2021 18:40:04N/A118.2N/AN/AN/AN/A000
СберИОС13214.05.2021 18:28:44N/A133.69N/AN/AN/AN/A000
СберИОС13314.05.2021 18:40:04N/A107N/AN/AN/AN/A000
СберИОС13414.05.2021 18:40:04N/A116.2N/AN/AN/AN/A000
СберИОС13514.05.2021 18:49:00N/A91.82N/AN/AN/AN/A000
СберИОС13714.05.2021 18:45:03N/A97.71N/AN/AN/AN/A000
СберИОС13914.05.2021 20:45:40102.21−4.22−3.97%106.43102.21102.21102.21102.212020 4421
СберИОС1414.05.2021 18:40:03N/A106.08N/AN/AN/AN/A000
СберИОС14214.05.2021 18:28:40N/A117.1N/AN/AN/AN/A000
СберИОС14314.05.2021 20:45:40103.8+0.9+0.87%102.9103.8103.8103.8103.82 6322 732 0163
СберИОС14414.05.2021 20:45:40115.9+4.5+4.04%111.4115.9115.9115.9115.92 4872 882 4333
СберИОС14514.05.2021 20:45:40110.6−1.5−1.34%112.1110.6110.6110.6110.63 6444 030 2644
СберИОС14614.05.2021 20:45:4099.4−0.62−0.62%100.0299.499.499.499.41 000994 0001
СберИОС1514.05.2021 20:45:40112.5+0.3+0.27%112.2112.5112.5112.5112.59981 122 7501
СберИОС15014.05.2021 18:40:04N/A101.6N/AN/AN/AN/A000
СберИОС15214.05.2021 20:45:4097.68+0.18+0.18%97.597.597.597.6897.5117114 0794
СберИОС15314.05.2021 20:45:4093.31−0.29−0.31%93.691.6391.693.3192.63323299 1958
СберИОС15614.05.2021 20:45:4090.2−1.37−1.50%91.5790.290.290.290.210090 2001
СберИОС15714.05.2021 18:40:04N/A89.9N/AN/AN/AN/A000
СберИОС15914.05.2021 20:45:4097.02+0.06+0.06%96.9697.4397.0297.4397.09450436 9273
СберИОС16014.05.2021 18:40:04N/A99.95N/AN/AN/AN/A000
СберИОС16214.05.2021 20:45:40104.8+0.9+0.87%103.9104.8104.8104.8104.82 6862 814 9283
СберИОС16314.05.2021 18:40:04N/A109.52N/AN/AN/AN/A000
СберИОС16414.05.2021 18:49:00N/A100.5N/AN/AN/AN/A000
СберИОС16514.05.2021 20:45:40100.5+0.19+0.19%100.31100.3100.3100.5100.56 8236 856 91514
СберИОС1714.05.2021 20:45:40103.25+0.15+0.15%103.1103.1103.1103.25103.18204210 4794
СберИОС17114.05.2021 20:45:40109.400%109.4109107.4109.43108.953 1833 467 99221
СберИОС17214.05.2021 18:40:04N/A98.5N/AN/AN/AN/A000
СберИОС17314.05.2021 18:40:04N/A90.8N/AN/AN/AN/A000
СберИОС17414.05.2021 18:28:42N/AN/AN/AN/AN/AN/A000
СберИОС17514.05.2021 20:45:40100.6+0.9+0.90%99.7100.6100.6100.6100.63 3493 369 0945
СберИОС17614.05.2021 20:45:40101.4−1.4−1.36%102.8101.4101.4101.4101.4957970 3981
СберИОС17714.05.2021 20:45:40103.6+0.2+0.19%103.4103.3103.3103.6103.32190196 3002
СберИОС17814.05.2021 20:45:4098.5+0.25+0.25%98.2598.698.599.398.712 0302 003 86713
СберИОС1814.05.2021 20:45:40118.7−1.01−0.84%119.71118.7118.7118.7118.71 6271 931 2492
СберИОС18014.05.2021 20:45:4098.5−0.55−0.56%99.0596.3195.598.597.121 5521 507 23911
СберИОС18114.05.2021 18:40:04N/A84.69N/AN/AN/AN/A000
СберИОС18214.05.2021 18:40:04N/A98.3N/AN/AN/AN/A000
СберИОС18614.05.2021 20:45:4098.81−0.2−0.20%99.0197.019798.8198.38490482 0655
СберИОС18714.05.2021 20:45:4088.5−0.3−0.34%88.890.8987.6290.8988.1406357 6933
СберИОС18814.05.2021 18:49:00N/A92.59N/AN/AN/AN/A000
СберИОС1914.05.2021 18:40:03N/A108.6N/AN/AN/AN/A000
СберИОС19114.05.2021 18:40:04N/A98.5N/AN/AN/AN/A000
СберИОС19214.05.2021 18:40:04N/A99.6N/AN/AN/AN/A000
СберИОС19314.05.2021 20:45:4088.8−2.1−2.31%90.986.7386.7388.8188.755347 03812
СберИОС2014.05.2021 18:40:03N/A115.44N/AN/AN/AN/A000
СберИОС20014.05.2021 20:45:4091.7+1+1.10%90.790.6790.6791.791.71 013928 9008
СберИОС20114.05.2021 20:45:40101+0.51+0.51%100.4997.4297.42101100.64 0294 053 32011
СберИОС20214.05.2021 20:45:4098.9+0.9+0.92%9898.998.998.998.93029 6702
СберИОС20314.05.2021 20:45:40100.41+0.05+0.05%100.36100.41100.41100.41100.41400401 6401
СберИОС20414.05.2021 18:40:04N/A103.8N/AN/AN/AN/A000
СберИОС20614.05.2021 18:40:04N/A87N/AN/AN/AN/A000
СберИОС20714.05.2021 18:49:00N/A97.9N/AN/AN/AN/A000
СберИОС20814.05.2021 20:45:4086.6+2.3+2.73%84.386.686.686.686.632 5981
СберИОС2114.05.2021 18:40:03N/A132.5N/AN/AN/AN/A000
СберИОС21014.05.2021 18:49:00N/A97.87N/AN/AN/AN/A000
СберИОС21114.05.2021 18:49:00N/A92.9N/AN/AN/AN/A000
СберИОС21214.05.2021 18:49:00N/A98.06N/AN/AN/AN/A000
СберИОС21314.05.2021 18:40:04N/A97.3N/AN/AN/AN/A000
СберИОС21414.05.2021 18:40:04N/A91.1N/AN/AN/AN/A000
СберИОС21514.05.2021 20:45:4086+1.91+2.27%84.098686868621 7201
СберИОС21614.05.2021 20:45:4097+0.7+0.73%96.397979797655635 3501
СберИОС21714.05.2021 18:40:04N/A90.3N/AN/AN/AN/A000
СберИОС21814.05.2021 18:40:04N/A96.8N/AN/AN/AN/A000
СберИОС21914.05.2021 18:28:41N/A99.8N/AN/AN/AN/A000
СберИОС2214.05.2021 20:45:40103.5+0.5+0.49%103103.5103.5103.5103.5300310 5003
СберИОС22014.05.2021 18:40:04N/A98.07N/AN/AN/AN/A000
СберИОС22114.05.2021 18:40:04N/A100.3N/AN/AN/AN/A000
СберИОС22314.05.2021 18:40:04N/A102.4N/AN/AN/AN/A000
СберИОС22414.05.2021 18:40:04N/A90.8N/AN/AN/AN/A000
СберИОС22614.05.2021 18:40:04N/A90N/AN/AN/AN/A000
СберИОС22714.05.2021 18:28:41N/AN/AN/AN/AN/AN/A000
СберИОС22914.05.2021 18:40:04N/A95.7N/AN/AN/AN/A000
СберИОС2314.05.2021 18:48:52N/A102.1N/AN/AN/AN/A000
СберИОС23014.05.2021 18:40:04N/A91.8N/AN/AN/AN/A000
СберИОС23114.05.2021 18:40:04N/A88.4N/AN/AN/AN/A000
СберИОС23214.05.2021 20:45:4088.3−1.7−1.89%9089.188.389.188.32800706 5953
СберИОС23314.05.2021 18:40:04N/A91.4N/AN/AN/AN/A000
СберИОС23414.05.2021 18:28:41N/AN/AN/AN/AN/AN/A000
СберИОС23714.05.2021 18:40:04N/A94.91N/AN/AN/AN/A000
СберИОС23914.05.2021 18:40:04N/A109.4N/AN/AN/AN/A000
СберИОС2414.05.2021 18:48:52N/A138.8N/AN/AN/AN/A000
СберИОС24114.05.2021 20:45:4094.7−0.8−0.84%95.594.794.794.794.71 3731 300 2312
СберИОС24214.05.2021 18:28:41N/A100.1N/AN/AN/AN/A000
СберИОС24314.05.2021 18:40:04N/A98.59N/AN/AN/AN/A000
СберИОС24414.05.2021 18:40:04N/A91.6N/AN/AN/AN/A000
СберИОС24514.05.2021 20:45:4088.68+6.11+7.40%82.5788.6888.6888.6888.685347 0005
СберИОС24614.05.2021 18:40:04N/A106.7N/AN/AN/AN/A000
СберИОС24814.05.2021 18:40:04N/A90.1N/AN/AN/AN/A000
СберИОС2514.05.2021 20:45:40116.7−0.7−0.60%117.4117.4116.7117.4116.79581 117 9932
СберИОС25014.05.2021 18:40:04N/A88.1N/AN/AN/AN/A000
СберИОС25114.05.2021 18:28:51N/A102.6N/AN/AN/AN/A000
СберИОС25214.05.2021 20:45:4090.7+0.7+0.78%9090.790.790.790.743 6282
СберИОС25314.05.2021 20:45:4084.3−2.33−2.69%86.6387.7883.6187.7884.531210 1443
СберИОС25414.05.2021 20:45:40101.6+0.5+0.49%101.186.0186.01101.6101.41 9711 998 6506
СберИОС25614.05.2021 18:40:04N/A92.6N/AN/AN/AN/A000
СберИОС25714.05.2021 20:45:4094.2−0.9−0.95%95.194.294.294.294.21 8171 711 6142
СберИОС25914.05.2021 18:40:04N/A93.2N/AN/AN/AN/A000
СберИОС2614.05.2021 18:28:37N/A120.3N/AN/AN/AN/A000
СберИОС26014.05.2021 18:40:04N/A93.4N/AN/AN/AN/A000
СберИОС26414.05.2021 18:40:04N/A91.8N/AN/AN/AN/A000
СберИОС26514.05.2021 18:40:04N/A94.8N/AN/AN/AN/A000
СберИОС26614.05.2021 18:40:04N/A90.8N/AN/AN/AN/A000
СберИОС26714.05.2021 20:45:4097.3−0.7−0.71%9897.397.397.397.319731
СберИОС26914.05.2021 20:45:40102.2+0.1+0.10%102.1102.2102.2102.2102.2150153 3001
СберИОС2714.05.2021 18:40:03N/A119.6N/AN/AN/AN/A000
СберИОС27014.05.2021 20:45:4090.99+2.5+2.83%88.4990.9990.9990.9990.99109 0991
СберИОС27114.05.2021 20:45:40108−0.2−0.18%108.2108108108108300324 0001
СберИОС27214.05.2021 18:40:04N/A98.5N/AN/AN/AN/A000
СберИОС27314.05.2021 18:40:04N/A88.6N/AN/AN/AN/A000
СберИОС27414.05.2021 18:40:04N/A83.7N/AN/AN/AN/A000
СберИОС27514.05.2021 20:45:4099.32+0.57+0.58%98.75999999.599.071211 8883
СберИОС27614.05.2021 18:40:04N/A92.5N/AN/AN/AN/A000
СберИОС27714.05.2021 18:40:04N/A92.6N/AN/AN/AN/A000
СберИОС27814.05.2021 18:28:44N/AN/AN/AN/AN/AN/A000
СберИОС27914.05.2021 18:49:00N/A94.9N/AN/AN/AN/A000
СберИОС2814.05.2021 18:40:03N/A101N/AN/AN/AN/A000
СберИОС28014.05.2021 20:45:4090.9+0.1+0.11%90.890.990.990.990.954 5451
СберИОС28214.05.2021 18:49:00N/A81.7N/AN/AN/AN/A000
СберИОС28314.05.2021 18:40:04N/A94.3N/AN/AN/AN/A000
СберИОС28414.05.2021 18:40:04N/A96.7N/AN/AN/AN/A000
СберИОС28514.05.2021 18:40:04N/A86N/AN/AN/AN/A000
СберИОС28614.05.2021 20:45:4088.8−3.09−3.36%91.8988.888.888.888.82 9852 650 6804
СберИОС28714.05.2021 18:40:04N/A101N/AN/AN/AN/A000
СберИОС28814.05.2021 20:45:4089.8+0.2+0.22%89.688.488.489.8189.43517462 3725
СберИОС28914.05.2021 20:45:4097.96−1.81−1.81%99.7797.9697.9697.9697.961514 6942
СберИОС2914.05.2021 20:45:40104+1.5+1.46%102.510410410410466 2401
СберИОС29014.05.2021 18:49:00N/A95.2N/AN/AN/AN/A000
СберИОС29114.05.2021 18:40:04N/A87.6N/AN/AN/AN/A000
СберИОС29214.05.2021 20:45:4092.5+2.4+2.66%90.192.592.592.592.521 8501
СберИОС29314.05.2021 18:40:04N/A91.5N/AN/AN/AN/A000
СберИОС29414.05.2021 18:40:04N/A87.1N/AN/AN/AN/A000
СберИОС29514.05.2021 18:40:04N/A95.3N/AN/AN/AN/A000
СберИОС29614.05.2021 18:40:04N/A87.6N/AN/AN/AN/A000
СберИОС29714.05.2021 18:40:04N/A88.8N/AN/AN/AN/A000
СберИОС29814.05.2021 20:45:4083.300%83.382.0182.0183.3182.31185152 27916
СберИОС29914.05.2021 18:40:04N/A95.2N/AN/AN/AN/A000
СберИОС3014.05.2021 20:45:409900%99999999992524 7501
СберИОС30014.05.2021 18:49:00N/A102.25N/AN/AN/AN/A000
СберИОС30114.05.2021 20:45:4084.38−1.72−2.00%86.184.3884.3884.3884.38238200 8241
СберИОС30214.05.2021 18:40:04N/A86.2N/AN/AN/AN/A000
СберИОС30314.05.2021 18:40:04N/A93.8N/AN/AN/AN/A000
СберИОС30414.05.2021 20:45:4086+1.23+1.45%84.7784.684.68685.085546 7962
СберИОС30514.05.2021 20:45:4084.8+0.9+1.07%83.981.158084.880.43211169 7149
СберИОС30614.05.2021 18:49:00N/A86.84N/AN/AN/AN/A000
СберИОС30714.05.2021 18:40:04N/A87.2N/AN/AN/AN/A000
СберИОС30814.05.2021 18:40:04N/A84.1N/AN/AN/AN/A000
СберИОС30914.05.2021 18:40:04N/A89.3N/AN/AN/AN/A000
СберИОС3114.05.2021 18:40:03N/A117.5N/AN/AN/AN/A000
СберИОС31014.05.2021 18:40:04N/A89.8N/AN/AN/AN/A000
СберИОС31114.05.2021 20:45:4086.01−0.89−1.02%86.982.0182.0195.4984.1210184 9607
СберИОС31214.05.2021 20:45:4087.3+0.8+0.92%86.587.387.387.387.318731
СберИОС31414.05.2021 18:28:43N/A103.2N/AN/AN/AN/A000
СберИОС31514.05.2021 18:40:04N/A88.8N/AN/AN/AN/A000
СберИОС31614.05.2021 20:45:4089.2−5.19−5.50%94.3989.289.289.289.2800713 6001
СберИОС31814.05.2021 20:45:4086.6−0.3−0.35%86.986.486.486.686.5485419 5305
СберИОС31914.05.2021 20:45:4085.1−1.1−1.28%86.285.185.185.185.12521 2751
СберИОС32014.05.2021 18:28:46N/A108.8N/AN/AN/AN/A000
СберИОС32114.05.2021 18:28:45N/AN/AN/AN/AN/AN/A000
СберИОС32214.05.2021 18:40:04N/A93.5N/AN/AN/AN/A000
СберИОС32314.05.2021 20:45:4087.5+0.6+0.69%86.986.486.487.587.361 1541 008 1004
СберИОС32414.05.2021 18:40:04N/A89.7N/AN/AN/AN/A000
СберИОС32514.05.2021 18:40:04N/A95.75N/AN/AN/AN/A000
СберИОС32714.05.2021 18:40:04N/A90.7N/AN/AN/AN/A000
СберИОС32814.05.2021 20:45:4098.6+0.1+0.10%98.598.698.698.698.619861
СберИОС32914.05.2021 18:40:04N/A83.6N/AN/AN/AN/A000
СберИОС3314.05.2021 18:40:03N/A120N/AN/AN/AN/A000
СберИОС33014.05.2021 18:40:04N/A95N/AN/AN/AN/A000
СберИОС33114.05.2021 18:40:04N/A84.4N/AN/AN/AN/A000
СберИОС33214.05.2021 18:40:04N/A87.3N/AN/AN/AN/A000
СберИОС33314.05.2021 18:40:04N/A87.9N/AN/AN/AN/A000
СберИОС33414.05.2021 18:40:04N/A104.4N/AN/AN/AN/A000
СберИОС33514.05.2021 18:40:04N/A93N/AN/AN/AN/A000
СберИОС33614.05.2021 20:45:4092.1+0.3+0.33%91.891.891.6992.1192.02428393 8428
СберИОС33814.05.2021 20:45:4085.2+0.2+0.24%8585.285.285.285.2200170 4001
СберИОС34014.05.2021 18:40:04N/A92.6N/AN/AN/AN/A000
СберИОС34114.05.2021 18:40:04N/A91.8N/AN/AN/AN/A000
СберИОС34214.05.2021 18:40:04N/A86.3N/AN/AN/AN/A000
СберИОС34314.05.2021 18:40:04N/A97.1N/AN/AN/AN/A000
СберИОС34514.05.2021 20:45:4087.6+0.4+0.46%87.287.287.287.687.31 3481 176 8444
СберИОС34614.05.2021 20:45:4094−0.3−0.32%94.39494949421 8802
СберИОС34714.05.2021 18:40:04N/A97.5N/AN/AN/AN/A000
СберИОС34814.05.2021 18:49:00N/A90.5N/AN/AN/AN/A000
СберИОС3514.05.2021 20:45:4097.6+0.26+0.27%97.3496.8296.8197.696.94522506 0155
СберИОС35114.05.2021 18:40:04N/A85.7N/AN/AN/AN/A000
СберИОС35214.05.2021 18:40:04N/A87.8N/AN/AN/AN/A000
СберИОС35314.05.2021 18:40:04N/A84.2N/AN/AN/AN/A000
СберИОС35414.05.2021 18:40:04N/A88.7N/AN/AN/AN/A000
СберИОС35514.05.2021 20:45:4093+0.2+0.22%92.89393939319301
СберИОС35614.05.2021 18:40:04N/A88.2N/AN/AN/AN/A000
СберИОС35714.05.2021 20:45:4091.2+0.2+0.22%9191.291.291.291.24541 0401
СберИОС35814.05.2021 18:40:04N/A90.7N/AN/AN/AN/A000
СберИОС35914.05.2021 18:49:00N/A92.9N/AN/AN/AN/A000
СберИОС3614.05.2021 20:45:40122.5−0.4−0.33%122.9122.5122.5122.5122.59571 172 3251
СберИОС36014.05.2021 18:40:04N/A87.63N/AN/AN/AN/A000
СберИОС36114.05.2021 18:40:04N/A93N/AN/AN/AN/A000
СберИОС36214.05.2021 20:45:4096.81−0.09−0.09%96.996.896.896.8196.81211 6165
СберИОС36314.05.2021 18:40:04N/A89.4N/AN/AN/AN/A000
СберИОС36414.05.2021 18:40:04N/A96.1N/AN/AN/AN/A000
СберИОС36514.05.2021 18:40:04N/A94.7N/AN/AN/AN/A000
СберИОС36614.05.2021 20:45:4093−0.1−0.11%93.193939393499464 0701
СберИОС36714.05.2021 18:40:04N/A92.3N/AN/AN/AN/A000
СберИОС36814.05.2021 18:40:04N/A88.8N/AN/AN/AN/A000
СберИОС36914.05.2021 18:40:04N/A85.3N/AN/AN/AN/A000
СберИОС3714.05.2021 18:40:03N/A145.9N/AN/AN/AN/A000
СберИОС37014.05.2021 18:40:04N/A89.2N/AN/AN/AN/A000
СберИОС37114.05.2021 18:40:04N/A92.7N/AN/AN/AN/A000
СберИОС37214.05.2021 18:49:00N/A82.11N/AN/AN/AN/A000
СберИОС37314.05.2021 18:28:45N/AN/AN/AN/AN/AN/A000
СберИОС37414.05.2021 18:40:04N/A87.3N/AN/AN/AN/A000
СберИОС37514.05.2021 18:40:04N/A93.9N/AN/AN/AN/A000
СберИОС37614.05.2021 20:45:4091.6−0.8−0.87%92.491.691.691.691.619161
СберИОС37714.05.2021 18:40:06N/A93.4N/AN/AN/AN/A000
СберИОС37814.05.2021 18:40:04N/A92.4N/AN/AN/AN/A000
СберИОС37914.05.2021 20:45:4092.7−0.2−0.22%92.992.792.792.792.798 3431
СберИОС3814.05.2021 18:28:37N/AN/AN/AN/AN/AN/A000
СберИОС38014.05.2021 20:45:4091.1+0.1+0.11%9191.191.191.191.119111
СберИОС38114.05.2021 18:40:04N/A91.2N/AN/AN/AN/A000
СберИОС38214.05.2021 20:45:4091.500%91.580.180.191.585.821 7162
СберИОС38314.05.2021 18:40:06N/A90.2N/AN/AN/AN/A000
СберИОС38414.05.2021 18:40:06N/A84N/AN/AN/AN/A000
СберИОС38514.05.2021 18:40:06N/A87.1N/AN/AN/AN/A000
СберИОС38614.05.2021 18:28:47N/A98N/AN/AN/AN/A000
СберИОС38714.05.2021 18:40:06N/A84N/AN/AN/AN/A000
СберИОС38814.05.2021 18:40:06N/A97.4N/AN/AN/AN/A000
СберИОС38914.05.2021 18:40:06N/A94.8N/AN/AN/AN/A000
СберИОС3914.05.2021 18:40:03N/A127.4N/AN/AN/AN/A000
СберИОС39014.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС39114.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС39214.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС39314.05.2021 18:40:06N/A97.9N/AN/AN/AN/A000
СберИОС39414.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС39514.05.2021 18:40:06N/A98.6N/AN/AN/AN/A000
СберИОС39614.05.2021 18:40:06N/A97.7N/AN/AN/AN/A000
СберИОС39714.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС39914.05.2021 18:40:06N/A93N/AN/AN/AN/A000
СберИОС40014.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС40414.05.2021 18:40:06N/A97.5N/AN/AN/AN/A000
СберИОС40514.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС41014.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС41314.05.2021 18:40:06N/A92.8N/AN/AN/AN/A000
СберИОС41414.05.2021 18:40:06N/A96.4N/AN/AN/AN/A000
СберИОС41714.05.2021 18:40:06N/A97.5N/AN/AN/AN/A000
СберИОС41914.05.2021 18:40:06N/A95.3N/AN/AN/AN/A000
СберИОС4214.05.2021 18:41:46N/A102N/AN/AN/AN/A000
СберИОС42014.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42114.05.2021 18:40:06N/A99.2N/AN/AN/AN/A000
СберИОС42214.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42314.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42414.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42514.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42614.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42714.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС42914.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС43014.05.2021 18:40:06N/A96.7N/AN/AN/AN/A000
СберИОС43114.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС43214.05.2021 18:40:06N/A98N/AN/AN/AN/A000
СберИОС43314.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС43414.05.2021 18:28:47N/AN/AN/AN/AN/AN/A000
СберИОС4414.05.2021 18:40:03N/A124N/AN/AN/AN/A000
СберИОС4514.05.2021 18:40:03N/A130.19N/AN/AN/AN/A000
СберИОС4614.05.2021 20:45:40128.4−2.1−1.61%130.5128.4128.4128.4128.49581 230 0721
СберИОС4714.05.2021 20:45:40118.5+0.11+0.09%118.39118.5118.5118.5118.53 1003 673 5004
СберИОС4814.05.2021 20:45:40106.7+1+0.95%105.7105.7105.7106.7106.451 3781 466 9365
СберИОС514.05.2021 20:45:40108.9+0.44+0.41%108.46108.9108.9108.9108.95054 4501
СберИОС5314.05.2021 18:49:00N/A128.8N/AN/AN/AN/A000
СберИОС5414.05.2021 18:49:00N/A120.6N/AN/AN/AN/A000
СберИОС5514.05.2021 18:40:03N/A115.3N/AN/AN/AN/A000
СберИОС5714.05.2021 18:40:03N/A136.36N/AN/AN/AN/A000
СберИОС5814.05.2021 18:40:03N/A96N/AN/AN/AN/A000
СберИОС5914.05.2021 20:45:4097−0.1−0.10%97.196.7496.419796.811211 6175
СберИОС6014.05.2021 18:40:03N/A123.4N/AN/AN/AN/A000
СберИОС6114.05.2021 18:40:03N/A113.1N/AN/AN/AN/A000
СберИОС6214.05.2021 18:40:04N/A117.16N/AN/AN/AN/A000
СберИОС6314.05.2021 18:28:37N/A116.7N/AN/AN/AN/A000
СберИОС6414.05.2021 20:45:40108.3+0.1+0.09%108.2108.3108.3108.3108.3250270 7502
СберИОС6714.05.2021 20:45:40143.8−6.7−4.45%150.5143.8143.8143.8143.8400575 2001
СберИОС712.05.2021 18:50:01110.8+1.1+1.00%109.7110.8110110.8110.767 9078 757 7568
СберИОС7114.05.2021 18:40:04N/A99N/AN/AN/AN/A000
СберИОС7214.05.2021 18:40:04N/A115.17N/AN/AN/AN/A000
СберИОС7314.05.2021 18:40:04N/A113.5N/AN/AN/AN/A000
СберИОС7414.05.2021 18:28:40N/A137.79N/AN/AN/AN/A000
СберИОС7714.05.2021 18:40:04N/A96.01N/AN/AN/AN/A000
СберИОС7914.05.2021 18:40:04N/A113.2N/AN/AN/AN/A000
СберИОС814.05.2021 18:48:52N/A107.05N/AN/AN/AN/A000
СберИОС8114.05.2021 18:40:04N/A124.2N/AN/AN/AN/A000
СберИОС8314.05.2021 20:45:4010900%10910910910910999107 9101
СберИОС8514.05.2021 18:49:00N/A94.03N/AN/AN/AN/A000
СберИОС8614.05.2021 20:45:40111.9+0.2+0.18%111.7111.9111.9111.9111.91 8202 036 5802
СберИОС8714.05.2021 18:40:04N/A105.6N/AN/AN/AN/A000
СберИОС8914.05.2021 20:45:40109.4−2.84−2.53%112.24109.4109.4109.4109.41 8211 992 1742
СберИОС914.05.2021 18:40:03N/A105.31N/AN/AN/AN/A000
СберИОС9014.05.2021 18:40:04N/A129N/AN/AN/AN/A000
СберИОС9114.05.2021 18:40:04N/A104.3N/AN/AN/AN/A000
СберИОС9314.05.2021 20:45:40104.6+0.3+0.29%104.3104.6104.6104.6104.63031 3801
СберИОС9514.05.2021 20:45:40109.5+0.8+0.74%108.7108.61108.61109.5109.033942 5224
СберИОС9714.05.2021 18:49:00N/A100.52N/AN/AN/AN/A000
СвердлОб1014.05.2021 18:40:04N/A97.79N/AN/AN/AN/A000
СвердлОб1114.05.2021 18:49:00N/A100.05N/AN/AN/AN/A000
СвердлОб314.05.2021 20:45:40105.84+0.04+0.04%105.8105.84105.84105.84105.8418471
СвердлОб414.05.2021 20:45:40102.3−0.06−0.06%102.36101.78101.61102.34102.3606619 9109
СвердлОбл514.05.2021 20:45:40104.05+0.07+0.07%103.98103.99103.99104.05104.145 0404 193 1634
СвердлОбл614.05.2021 20:45:4099.3900%99.3998.598.599.3998.6187 8894
СвердлОбл714.05.2021 18:49:00N/A97.48N/AN/AN/AN/A000
СвердлОбл814.05.2021 20:45:4096.700%96.796.4396.4396.7696.682726 10313
СвердлОбл914.05.2021 20:45:4096.99+1.04+1.08%95.9596.2496.1396.9996.71355343 31625
Светофор14.05.2021 20:45:4081.5+3.05+3.89%78.4579.5576.281.6580.355 900474 100114
СветофорП214.05.2021 20:45:40103.95+0.48+0.46%103.47103.5103.49103.95103.7198205 33118
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГ-Девел12.05.2021 18:48:38913−27−2.87%940950890950914682623 527183
СДЭКГлБП0114.05.2021 20:45:40102.49−0.01−0.01%102.5102.5102.25102.96102.389 4939 719 103280
СеверстБ0614.05.2021 20:45:40105.5700%105.57105.98105.25106105.63104109 85839
СеверстБ0714.05.2021 10:51:09N/AN/AN/AN/AN/AN/A000
СевСт-ао14.05.2021 23:50:001 780−9−0.50%1 7891 7801 751.21 789.81 7711 157 4652 049 781 11027 720
Сегежа14.05.2021 20:45:407.951−0.019−0.24%7.977.977.927.9757.9512 328 20098 013 8775 012
Сегежа1P1R14.05.2021 20:45:40100.01+0.01+0.01%10010099.9100.06100.014 8724 872 529176
Селигдар14.05.2021 20:45:4044.85+0.2+0.45%44.6544.944.7445.545.02102 3004 605 227334
Селигдар-п14.05.2021 20:45:4045.15+0.55+1.23%44.644.8544.645.545102 7004 619 965370
СЗКК 0314.05.2021 20:45:4097+2+2.11%9596.9996.9997974437 3876
СЗКК 0414.05.2021 20:45:409700%97979797972420 3934
СибГост ао14.05.2021 20:45:400.179500%0.17950.180.1650.1860.175519 218 8003 370 5171 624
СибКХП 1P114.05.2021 20:45:40100.1+0.01+0.01%100.09100.05100.04100.1100.08428428 3388
СибСтекП0214.05.2021 20:45:40105.73+0.42+0.40%105.31106105.17106.01105.55773 8846
СибурХ Б0114.05.2021 20:45:4099.800%99.899.899.899.899.821 9962
СибурХ Б0214.05.2021 18:49:00N/A99.98N/AN/AN/AN/A000
СИЛ 1P0114.05.2021 20:45:40102.5+1.06+1.04%101.44102.5102.5102.5102.553 4172
СИЛ 1P0214.05.2021 20:45:40100.2900%100.29100.29100.29100.29100.29129 0275
С-ИнновБП114.05.2021 20:45:40100.28−0.01−0.01%100.29100.38100.27100.4100.33200200 65832
СИНХФБО1P114.05.2021 20:45:40102.1100%102.11102.11102.11102.12102.111 2451 271 2705
Систем1P1014.05.2021 20:45:40103.93+0.16+0.15%103.77103.76103.75104103.8216 22116 840 71968
Систем1P1114.05.2021 20:45:40103.98+0.08+0.08%103.9104.03103.81104.04103.851 2681 316 82745
Систем1P1214.05.2021 20:45:40100.71+0.04+0.04%100.67100.74100.4100.74100.63395397 50881
Систем1P1314.05.2021 20:45:4097.1−0.25−0.26%97.3597.2797.197.497.396 7406 563 82832
Систем1P1414.05.2021 20:45:4098.31−0.08−0.08%98.3998.498.398.7298.4305300 1187
Систем1P1514.05.2021 20:45:4097.29+0.29+0.30%9797.3496.9497.3497.31288280 26352
Систем1P1614.05.2021 18:49:00N/A98N/AN/AN/AN/A000
Систем1P1714.05.2021 20:45:4096.5−0.09−0.09%96.5996.7796.2896.7796.48826796 930160
Систем1P1814.05.2021 20:45:4098.69−0.01−0.01%98.798.5398.5398.798.616564 09425
Систем1P1914.05.2021 20:45:4098.83+0.13+0.13%98.798.5198.5198.8998.813 17113 016 79543
Систем1P2014.05.2021 20:45:40100.39−0.01−0.01%100.4101.99100.3101.99100.417 7057 736 736100
Система ао14.05.2021 23:50:0032.36−0.339−1.04%32.69932.7532.05532.81432.33118 234 200589 538 76610 385
Система1P814.05.2021 20:45:40104.17−0.01−0.01%104.18104.19103.64104.19104.042829 13111
Система1P914.05.2021 20:45:40102.4+0.1+0.10%102.3102.4102.2102.45102.361 0631 088 11633
СистемБ1P114.05.2021 20:45:40102.72+0.02+0.02%102.7103.48102.71104.45103.66244252 93627
СистемБ1P214.05.2021 11:00:58N/A104N/AN/AN/AN/A000
СистемБ1P414.05.2021 20:45:4097.53−0.42−0.43%97.9598.297.5298.297.63231 23116
СистемБ1P514.05.2021 20:45:4098.59−0.19−0.19%98.7898.897.8198.898.313 1603 106 55139
СистемБ1P614.05.2021 20:45:40101.71−0.01−0.01%101.72101.7101.7101.77101.71245249 18825
СистемБ1P714.05.2021 20:45:4096.99+0.06+0.06%96.9396.596.59796.964 3614 228 566177
Ситимат0107.05.2021 16:31:29N/AN/AN/AN/AN/AN/A000
Ситимат02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СитиматБ111.05.2021 10:10:23N/AN/AN/AN/AN/AN/A000
СитиматБ211.05.2021 10:10:23N/AN/AN/AN/AN/AN/A000
СККНФ Б0114.05.2021 18:49:00N/A99.45N/AN/AN/AN/A000
Славнеф1Р114.05.2021 18:49:00N/A98N/AN/AN/AN/A000
Славнеф1Р214.05.2021 20:45:40103.500%103.5103.5103.5103.5103.55152 7853
Славнеф1Р314.05.2021 18:49:00N/A100.3N/AN/AN/AN/A000
Славн-ЯНОС14.05.2021 20:45:4018.6−0.1−0.53%18.718.618.5518.6518.63 60066 9808
Слав-ЯНОСп14.05.2021 20:45:4013.5+0.18+1.35%13.3213.513.513.513.53004 0502
СМАК БП0114.05.2021 18:48:11N/A102.9N/AN/AN/AN/A000
СМЗ-ао14.05.2021 20:45:409 530+10+0.11%9 5209 5409 5009 5609 53037352 47026
СМП 0214.05.2021 11:01:01N/A100N/AN/AN/AN/A000
СМП 0314.05.2021 11:01:01N/A100N/AN/AN/AN/A000
СМП БО-0114.05.2021 11:01:01N/AN/AN/AN/AN/AN/A000
СМП БО-0214.05.2021 11:01:01N/AN/AN/AN/AN/AN/A000
СМП БО-0314.05.2021 11:01:01N/AN/AN/AN/AN/AN/A000
СНХТ БО-0114.05.2021 20:45:40103.42+0.02+0.02%103.4103.35103.2103.7103.51757783 53774
СовкЛиз1P114.05.2021 20:45:40101.19−0.26−0.26%101.45101.99101.18101.99101.32572318 76028
СовкмFIZL114.05.2021 18:40:04N/A100.8N/AN/AN/AN/A000
СовкмFIZL214.05.2021 20:45:40100.51+0.49+0.49%100.02101.89100.51101.89101.836465 1685
СовкмЛ П0214.05.2021 20:45:4098.7−1.35−1.35%100.0598.798.79998.712221 7173
СовкмЛ П0314.05.2021 18:49:00N/A100.75N/AN/AN/AN/A000
СовкмЛ П0414.05.2021 18:49:00N/A100.05N/AN/AN/AN/A000
Совком 1В214.05.2021 14:30:47N/A69.9999N/AN/AN/A104.7000
Совком 2В314.05.2021 10:23:29N/AN/AN/AN/AN/AN/A000
Совком C0114.05.2021 18:40:03N/A105.5N/AN/AN/AN/A000
Совком БО314.05.2021 20:45:40100.27−0.5−0.50%100.77100.76100.27100.76100.662525 1665
Совком БО514.05.2021 20:45:40100−0.1−0.10%100.1100100100.05100217217 0016
СовкомБОП114.05.2021 20:45:40100.03−0.07−0.07%100.1100.05100.03100.1100.047 4767 479 34118
СовкомБОП214.05.2021 20:45:4098.75−0.93−0.93%99.6898.698.698.7598.611 40811 248 3009
СовкомБОП314.05.2021 20:45:4099.97+0.06+0.06%99.9199.999.6199.9799.956 7666 762 32047
Совкомфлот14.05.2021 20:45:4089.87+0.42+0.47%89.4589.6789.139089.642 463 540220 878 7204 795
СОксБ1P114.05.2021 20:45:40104.49−0.1−0.10%104.59104.6104.3104.6104.4165172 26230
Солид БО-214.05.2021 18:40:03N/A104N/AN/AN/AN/A000
СОЛЛЕРС14.05.2021 20:45:40219.5−7.5−3.30%227227.5219228.5221.528 8706 400 325475
СолЛизБО0114.05.2021 20:45:40100.96+0.26+0.26%100.7100.51100.05100.97100.783535 27312
СолЛизБО0214.05.2021 20:45:40100.52+0.08+0.08%100.44100.43100.43100.52100.451919 0868
СолЛизБО0314.05.2021 20:45:40100.67+0.19+0.19%100.48100.67100.67100.67100.671515 1014
СолЛизБО0414.05.2021 20:45:4099.79+0.29+0.29%99.599.3699.2699.8599.281 6711 659 01627
СолЛизБО0514.05.2021 20:45:40100.29+0.19+0.19%100.1100.0699.79100.69100.09591591 54450
СолЛизБО0614.05.2021 20:45:40101.78+0.1+0.10%101.68101.7101.5101.79101.73164166 83922
Солтон Б114.05.2021 20:45:40104+0.02+0.02%103.98104.01103.85104.2104.07725754 51554
СОПФ ФПФ 114.05.2021 20:45:40103+4+4.04%9910310310310366 1803
Соц.разв0114.05.2021 11:02:00N/AN/AN/AN/AN/AN/A000
Соц.разв0214.05.2021 18:40:04N/A115.2N/AN/AN/AN/A000
СПбГО3500114.05.2021 20:45:40102.53−0.38−0.37%102.91103.15102.1103.35102.21 9131 955 16869
СПбГО3500214.05.2021 20:45:40103.07+0.92+0.90%102.15102.3102.3103.07102.3552564 7085
СПбГО3500314.05.2021 20:45:4096.8−0.07−0.07%96.8796.8596.4597.2596.63526508 26223
СПбГО3500414.05.2021 15:48:40N/A129.44N/AN/AN/AN/A000
СПбТел 0114.05.2021 20:45:40100.25+0.01+0.01%100.24100.25100.17100.25100.22108108 2383
СПбТел 0214.05.2021 20:45:40100.01−0.04−0.04%100.05100.05100.01100.05100.01849849 09310
СПбТел 0314.05.2021 18:40:03N/A100N/AN/AN/AN/A000
СПбТел 0414.05.2021 18:40:03N/A100N/AN/AN/AN/A000
СПбТел 0514.05.2021 20:45:40103−0.3−0.29%103.31031031031036465 9202
СПбТел 0714.05.2021 20:45:40103.17−0.13−0.13%103.3103.84103.05103.85103.24513529 629182
СтаврКрай314.05.2021 20:45:40104.8800%104.88104.88104.88104.88104.8817871
СтаврКрай414.05.2021 20:45:4096.75+0.11+0.11%96.649896.759897.532 9253
СтаврЭнСб14.05.2021 20:45:400.612+0.003+0.49%0.6090.6150.60.6260.6115579 000354 183113
СтаврЭнСбп14.05.2021 20:45:400.639−0.01−1.54%0.6490.6510.6030.680.6394 199 0002 682 930473
СтражУрСод25.01.2021 16:41:25N/A115.51N/AN/AN/AN/A000
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
Сургнфгз14.05.2021 23:50:0035.67+0.085+0.24%35.58535.6835.3835.73535.56515 360 900546 287 3677 597
Сургнфгз-п14.05.2021 23:50:0044.995−0.15−0.33%45.14545.244.6645.5945.06536 783 3001 658 452 42218 689
СУЭК-Ф1P2R14.05.2021 20:45:40100.55+0.05+0.05%100.5100.5100.5100.55100.54930935 0673
СУЭК-Ф1P3R14.05.2021 18:49:00N/A100.5N/AN/AN/AN/A000
СУЭК-Ф1P4R14.05.2021 20:45:40100.3+0.45+0.45%99.85100.25100.25100.3100.25543544 3783
СУЭК-Ф1P5R14.05.2021 20:45:4098.38+0.38+0.39%9898.398.0298.3998.242928 48812
СУЭК-Ф1P6R14.05.2021 20:45:4098.19+0.09+0.09%98.198.1998.1998.3998.36115113 11715
СФО БКС 0114.05.2021 11:01:57N/A101.5N/AN/AN/AN/A000
СФО БКС 0314.05.2021 11:41:18N/A91N/AN/AN/AN/A000
СФО БКС 0412.05.2021 10:39:40N/A103.85N/AN/AN/AN/A000
СФО ИК Ф0220.04.2021 10:00:46N/AN/AN/AN/AN/AN/A000
СФО СБ 0114.05.2021 11:01:57N/A100N/AN/AN/AN/A000
СФО СФИ 0214.05.2021 11:02:02N/AN/AN/AN/AN/AN/A000
СФОВТБИП0214.05.2021 18:40:04N/A96.9N/AN/AN/AN/A000
СФОВТБИП0314.05.2021 18:40:04N/A101.49N/AN/AN/AN/A000
СЭЗ 1P114.05.2021 20:45:40104.2+0.48+0.46%103.72104.59103.85104.59104.18355369 84836
СЭЗ 1P214.05.2021 20:45:40101.08+0.13+0.13%100.95101.08101.08101.34101.1625631 88357
СэтлГрБ1P114.05.2021 20:45:40101.85+0.05+0.05%101.8102.06101.84102.06101.89597407 53442
СэтлГрБ1P214.05.2021 20:45:40104.86+0.05+0.05%104.81104.92104.48104.93104.741 2181 275 728536
СэтлГрБ1P314.05.2021 20:45:40100.5+0.01+0.01%100.49100.45100.45101.2100.5511 39811 460 161117
ТаксФ БП114.05.2021 20:45:40103.85+0.57+0.55%103.28103.1103.02103.85103.5823148 89418
ТАЛАНФБ1P114.05.2021 20:45:40104.59−0.01−0.01%104.6104.33104.33104.85104.561 378720 40944
ТАЛАНФБ1P214.05.2021 20:45:40101.5+1+1.00%100.5101.74100.89101.74101.49147149 19222
ТамбовОб1714.05.2021 20:45:40102.75+0.55+0.54%102.2102.75102.75102.75102.7588 2203
ТамбовОбл214.05.2021 20:45:40105.38−0.09−0.09%105.47105.4105.38105.4105.453 9522
ТамбовОбл314.05.2021 20:45:40102.4−0.1−0.10%102.5102.6102.4102.6102.4914 46814 827 82914
ТамбЭнСб14.05.2021 20:45:400.423+0.003+0.71%0.420.42550.42050.4290.42570 00029 7457
ТамбЭнСб-п14.05.2021 20:45:400.32−0.004−1.23%0.3240.32450.31550.3260.319990 000315 68054
Татнфт 3ао14.05.2021 23:50:00500.9−5.3−1.05%506.2507.1495.5508499.75 208 4852 602 694 81551 410
Татнфт 3ап14.05.2021 23:50:00472.3−2.7−0.57%475475.9465.7475.9469.61 002 928471 094 80517 279
Татнфт1P114.05.2021 20:45:40100.45+0.01+0.01%100.44100.01100.01100.45100.43523525 23037
Татнхим 0114.05.2021 20:45:4010200%102101.63101.63102.12101.83136138 48737
Таттел. ао14.05.2021 20:45:400.714+0.0385+5.70%0.67550.67550.6560.7150.693523 970 00016 619 515663
ТГК-114.05.2021 20:45:400.012038+0.00003+0.25%0.0120080.0120840.011930.0121440.0120223 214 200 00038 641 1642 932
ТГК-1 0314.05.2021 11:03:07N/A100N/AN/AN/AN/A000
ТГК-1 0414.05.2021 11:03:07N/A100N/AN/AN/AN/A000
ТГК-1414.05.2021 20:45:400.00293−0.00006−2.01%0.002990.0030.002920.003010.002951 161 000 0003 423 760196
ТГК-214.05.2021 20:45:400.00425+0.00002+0.47%0.004230.00420.004180.00430.004225607 000 0002 563 370138
ТГК-2 ап14.05.2021 20:45:400.00693−0.00005−0.72%0.006980.006980.006930.007020.0069613 500 00093 99947
Телеграф14.05.2021 20:45:4015.84−0.08−0.50%15.9215.9215.821615.8847 200749 070165
Телеграф-п14.05.2021 20:45:4012.84−0.06−0.47%12.912.812.812.9812.9151 5001 953 110281
ТелХолПБО214.05.2021 11:03:07N/AN/AN/AN/AN/AN/A000
ТелХолПБО414.05.2021 20:45:40100.800%100.8100.9100.7100.9100.812 5282 548 51738
ТелХолПБО514.05.2021 20:45:40101.9800%101.98102101.5102101.94311317 04017
ТЕПЛОЭН1Р114.05.2021 20:45:40100.82+0.06+0.06%100.76100.8100.79100.92100.83808814 70327
ТЕХЛиз 1P114.05.2021 20:45:40100.13+0.07+0.07%100.06100.0599.96100.15100.14191119 54126
ТЕХЛиз 1P214.05.2021 20:45:40102.07+0.16+0.16%101.91102.26101.84102.26102.09244249 09731
ТЕХЛиз 1P314.05.2021 20:45:40103.2−0.04−0.04%103.24103.44102.9103.44103.13553570 33362
ТЕХЛиз 1P414.05.2021 20:45:40100.1+0.1+0.10%100100.1799.99100.2100.091 6611 662 428105
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао14.05.2021 20:45:409400%9494939493.535032 79012
Тинькофф1R14.05.2021 20:45:40100.19+0.02+0.02%100.17100.299.8100.49100.131 8141 816 312164
Тинькофф2R14.05.2021 20:45:40101.84−0.05−0.05%101.89101.84101.77101.95101.8520 64021 021 93760
Тинькофф3R14.05.2021 20:45:40101.58−0.09−0.09%101.67101.1101.1101.64101.54292296 51069
ТинькоффБ714.05.2021 20:45:40100.14−0.06−0.06%100.2100.14100.13100.67100.14324324 44719
ТинькоффИ114.05.2021 20:45:4084.29+0.39+0.46%83.984.2984.2984.2984.2921 6861
ТинькоффИ214.05.2021 20:45:4082.36−0.44−0.53%82.882.1182.1183.282.27177145 61813
ТинькоффИ314.05.2021 20:45:4083−1.31−1.55%84.3180.1480.1483.883.016553 95626
Титан-3 0114.05.2021 18:49:00N/A99.5N/AN/AN/AN/A000
Титан-3 0214.05.2021 11:03:10N/AN/AN/AN/AN/AN/A000
Титан-3 0314.05.2021 11:03:10N/AN/AN/AN/AN/AN/A000
ТКБ БО-214.05.2021 11:03:46N/A99.9N/AN/AN/AN/A000
ТКБ-С0414.05.2021 20:45:40104+0.44+0.42%103.56104103.8104103.93195202 66910
ТКЗКК ао16.04.2021 12:32:38N/A11.801N/AN/AN/AN/A000
ТКЗКК ап14.05.2021 20:45:4014.72−0.09−0.61%14.8114.5214.49515.0714.71558 500860 884179
ТКК кл. А114.05.2021 11:03:46N/AN/AN/AN/AN/AN/A000
ТКК кл. А214.05.2021 11:03:47N/AN/AN/AN/AN/AN/A000
ТКК кл. А314.05.2021 11:03:47N/AN/AN/AN/AN/AN/A000
ТКК кл. А414.05.2021 11:03:47N/AN/AN/AN/AN/AN/A000
ТКК кл.Б14.05.2021 11:03:47N/AN/AN/AN/AN/AN/A000
ТКСМ ао14.05.2021 20:45:401.878+0.01+0.54%1.8681.871.8621.911.886273 120515 347483
ТКХ БО-П0214.05.2021 11:03:48N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0314.05.2021 20:45:40102.18−0.09−0.09%102.27102.29101.89102.3101.67491502 26418
ТКХ БП114.05.2021 20:45:40100.55−0.14−0.14%100.69100.46100.38100.69100.41 1701 174 66323
ТМК 1P0114.05.2021 20:45:40101.75+0.3+0.30%101.45101.45101.35101.75101.3615 74315 957 51931
ТМК 1P0214.05.2021 20:45:4099.9900%99.9910099.9510099.998786 99311
ТМК 1P0314.05.2021 11:07:05N/AN/AN/AN/AN/AN/A000
ТМК ао14.05.2021 20:45:4071.22−0.8−1.11%72.0272.0671.0672.4871.4398 13028 424 7472 893
ТМК БО-514.05.2021 20:45:4098.94−1.06−1.06%10097.6397.1198.9497.898482 23012
ТМК БО-614.05.2021 20:45:40100.51−0.09−0.09%100.6100.6100.51100.6100.535 5635 592 30917
ТМК БО-714.05.2021 18:40:03N/A100.47N/AN/AN/AN/A000
ТМэнерго 111.05.2021 17:17:08N/A114N/AN/AN/AN/A000
ТНСэКубань14.05.2021 20:45:40133.5+0.5+0.38%1331351321361351 560210 34048
ТНСэМаЭл-п14.05.2021 20:45:401200%1211.811.81211.87 70091 15021
ТНСэнВорон14.05.2021 20:45:4068.4−0.2−0.29%68.668.267.668.668.22 110143 95467
ТНСэнВор-п14.05.2021 20:45:4042.2+0.4+0.96%41.84241.842.2421 20050 4809
ТНСэнМарЭл14.05.2021 20:45:4013.800%13.813.513.313.813.58 700117 59028
ТНСэнНН ао14.05.2021 20:45:402 190−95−4.16%2 2852 2602 1852 2602 200100220 13527
ТНСэнНН ап14.05.2021 20:45:40559−8−1.41%56756255556855910860 35320
ТНСэнрг ао14.05.2021 20:45:4098000%9809709709809754442 97517
ТНСэнРст14.05.2021 20:45:400.5−0.005−0.99%0.5050.5050.50.5050.5145 00072 51513
ТНСэнРст-п14.05.2021 20:45:400.481−0.001−0.21%0.4820.4870.4810.4870.484100 00048 3708
ТНСэнЯр14.05.2021 20:45:40222+4+1.83%2182202202222209019 8204
ТНСэнЯр-п14.05.2021 20:45:4092+0.5+0.55%91.592.59192.591.528025 64511
ТойотаБ1P214.05.2021 20:45:40101.35−0.85−0.83%102.2101.43101.35101.43101.361111 1502
ТойотаБ1P314.05.2021 20:45:40101.19+0.21+0.21%100.98100.98100.98101.19100.984646 4532
ТойотаБ1P414.05.2021 18:40:04N/A99N/AN/AN/AN/A000
ТомскАдм 614.05.2021 18:48:52N/A100N/AN/AN/AN/A000
ТомскАдм 714.05.2021 18:40:04N/A100.53N/AN/AN/AN/A000
ТомскАдм 814.05.2021 20:45:4099.69−0.14−0.14%99.8399.6999.6999.6999.69109 9691
ТомскОб 5514.05.2021 20:45:40104.49+1.93+1.88%102.56102.68102.68104.49103.738364 57012
ТомскОб 6214.05.2021 18:48:52N/A102.1N/AN/AN/AN/A000
Томскобл2014.05.2021 20:45:4097.05−0.07−0.07%97.1297.3297.0397.3297.2212 89212 533 56341
ТП Кир 1P114.05.2021 10:08:25N/A100.1N/AN/AN/AN/A000
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
ТрансКо1P114.05.2021 20:45:40101.59+0.56+0.55%101.03101.59101.59101.59101.5911 0161
ТрансКонБ114.05.2021 20:45:40101.9−0.05−0.05%101.95101.9101.9101.9101.911 0191
ТрансКонБ214.05.2021 20:45:40101.3+0.15+0.15%101.15101.41101.3101.41101.482 0284
ТрансмхПБ214.05.2021 20:45:40101.49+0.32+0.32%101.17101.21101.21101.49101.4399 1293
ТрансмхПБ314.05.2021 18:49:00N/A101.47N/AN/AN/AN/A000
ТрансмхПБ414.05.2021 20:45:4099.27−1.97−1.95%101.249998.999.2799.01144142 58116
ТрансмхПБ514.05.2021 20:45:4098.69+0.44+0.45%98.2598.798.6998.798.7739729 3933
Транснф ап14.05.2021 23:50:00139 400−250−0.18%139 650139 750139 100139 750139 40067193 527 100370
ТранснфБО614.05.2021 18:48:52N/A103.99N/AN/AN/AN/A000
ТранснфБО714.05.2021 09:57:08N/AN/AN/AN/AN/AN/A000
ТрансФ ао29.04.2021 11:43:44N/AN/AN/AN/AN/AN/A000
ТрансФ1P0113.05.2021 11:12:25N/A102N/AN/AN/AN/A000
ТрансФ1P0214.05.2021 20:45:4099.94+2.9+2.99%97.0497.019799.9497.23130 1317
ТрансФ1P0314.05.2021 09:57:09N/AN/AN/AN/AN/AN/A000
ТрансФ1P0414.05.2021 20:45:40100.18−0.02−0.02%100.2100.49100.16100.49100.2289289 58433
ТрансФ1P0514.05.2021 10:01:59N/A136.2N/AN/AN/AN/A000
ТрансФ1P0614.05.2021 09:57:10N/AN/AN/AN/AN/AN/A000
ТрансФ2P0114.05.2021 09:57:10N/AN/AN/AN/AN/AN/A000
ТрансФ2P0211.01.2021 10:09:06N/AN/AN/AN/AN/AN/A000
ТрансФБО2714.05.2021 20:45:40120+15+14.29%10512012012012011 2001
ТрансФБО2914.05.2021 09:57:10N/A100N/AN/AN/AN/A000
ТрансФБО3013.05.2021 11:12:28N/A99.98N/AN/AN/AN/A000
ТрансФБО3114.05.2021 18:40:03N/A80N/AN/AN/AN/A000
ТрансФБО3614.05.2021 09:57:11N/AN/AN/AN/AN/AN/A000
ТрансФБО3714.05.2021 16:09:56N/A128.66N/AN/AN/AN/A000
ТрансФБО3813.05.2021 11:12:29N/A100N/AN/AN/AN/A000
ТрансФБО3914.05.2021 18:48:52N/A101.5N/AN/AN/AN/A000
ТрансФБО4013.05.2021 11:12:30N/A100N/AN/AN/AN/A000
ТрансФБО4113.05.2021 11:12:56N/A100N/AN/AN/AN/A000
ТрежИн БО214.05.2021 17:58:07N/AN/AN/AN/AN/AN/A000
ТРИНФ Х Б114.05.2021 18:49:00N/A100.9N/AN/AN/AN/A000
ТринфПерсп29.04.2021 10:22:53N/A730N/AN/AN/AN/A000
ТРК ао14.05.2021 20:45:400.369−0.005−1.34%0.3740.3640.3640.3690.36720 0007 3302
ТРК ап14.05.2021 20:45:400.278−0.0015−0.54%0.27950.27550.27450.2790.276520 000143 61516
ТрнфБО1P114.05.2021 20:45:40109.5−0.49−0.45%109.99109.5109.5109.5109.544 3802
ТрнфБО1P1014.05.2021 20:45:40100.5−0.05−0.05%100.55101.54100.5101.54100.511 28111 337 4265
ТрнфБО1P1214.05.2021 18:49:00N/A106.99N/AN/AN/AN/A000
ТрнфБО1P1314.05.2021 20:45:40101.01−0.14−0.14%101.15101.44101101.44101.1877 0825
ТрнфБО1P214.05.2021 12:23:35N/A109.7N/AN/AN/AN/A000
ТрнфБО1P314.05.2021 20:45:40106.74+0.74+0.70%106106.74106.74106.74106.7411 0671
ТрнфБО1P414.05.2021 18:40:03N/A105N/AN/AN/AN/A000
ТрнфБО1P514.05.2021 20:45:40106.13+0.13+0.12%106105.65105106.13105.212930 5107
ТрнфБО1P814.05.2021 20:45:40103.38+0.06+0.06%103.32103.67103.16103.67103.421818 61610
ТрнфБО1P914.05.2021 20:45:40100.95−0.05−0.05%101100.82100.82101.19100.98131132 29017
ТрнфИП ТрЭN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Труд 1P-0114.05.2021 20:45:40104.95−0.09−0.09%105.04105.98104.95105.98105.041111 5553
ТФГ-руб.об10.05.2021 14:59:13N/A320N/AN/AN/AN/A000
Т-ФИН 0114.05.2021 09:57:17N/AN/AN/AN/AN/AN/A000
ТФН 0114.05.2021 20:45:40100.45+0.06+0.06%100.39100.47100.31100.8100.442 2502 259 951199
Удмурт201614.05.2021 20:45:40116.79+1.76+1.53%115.03116.79116.79116.79116.7922 3362
Ульоб3400314.05.2021 20:45:4098.45−0.55−0.56%99989898.4598.2321 9652
Ульоб3500214.05.2021 20:45:4097.35+0.09+0.09%97.2697.2897.2897.3597.3201195 56525
УльтраБ1P114.05.2021 20:45:40103.6+0.44+0.43%103.16103.59103.16103.6103.45324 3873
Ульян.об1714.05.2021 20:45:40102.16+0.36+0.35%101.8101.25101.16102.16101.64237240 87718
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
УпрОтходНН13.05.2021 11:13:36N/A100N/AN/AN/AN/A000
УралСиб ао14.05.2021 20:45:400.1084+0.0309+39.87%0.07750.07980.07430.10840.0996963 570 00096 003 0497 328
Уркалий-ао19.06.2020N/A119.04N/AN/AN/AN/A000
УрКаПБО4P14.05.2021 20:45:40101.15−0.05−0.05%101.2101.15101.12101.86101.225 7155 784 50659
УрКаПБО5P14.05.2021 20:45:40101.35−0.13−0.13%101.48101.42101.35101.45101.44 9094 977 63831
УрКаПБО6P14.05.2021 20:45:4098.52−0.31−0.31%98.8398.9498.3198.9498.483 9753 914 642133
УрКузница14.05.2021 20:45:4017 700+200+1.14%17 50017 60017 60018 04017 900781 396 92021
УрожайБО0114.05.2021 20:45:40103.9−0.05−0.05%103.95103.94103.88103.95103.925456 11820
Физика ао14.05.2021 11:04:58N/A11 850N/AN/AN/AN/A000
Финанс-М 114.05.2021 18:30:34N/A4N/AN/AN/AN/A000
Финстоун0112.05.2021 09:50:12N/A67.5N/AN/AN/AN/A000
Ф-Капитал114.05.2021 09:57:17N/AN/AN/AN/AN/AN/A000
ФКОНС П0214.05.2021 09:57:17N/AN/AN/AN/AN/AN/A000
ФолксвБ1P214.05.2021 20:45:40100.6300%100.63100.62100.62100.77100.75254255 89516
ФолксвБ1P314.05.2021 20:45:40102+0.02+0.02%101.98101.99101.99102102181184 6156
ФосАгро ао14.05.2021 23:50:004 294−37−0.85%4 3314 3404 2784 3624 31527 933120 525 2803 459
ФПК 1P-0114.05.2021 20:45:40102.02+1+0.99%101.02102.6102.02102.96102.6603618 7014
ФПК 1P-0214.05.2021 20:45:40101.69+0.44+0.43%101.25101.74101.05101.74101.16242244 8046
ФПК 1P-0314.05.2021 20:45:40102.81+1.83+1.81%100.98101.54101.54102.83102.07104106 15719
ФПК 1P-0414.05.2021 20:45:40104.55+0.15+0.14%104.4104.44104.44104.55104.487780 4462
ФПК 1P-0514.05.2021 20:45:40100.65−0.5−0.49%101.15100.65100.65100.65100.6511 0071
ФПК 1P-0614.05.2021 20:45:40103.09+0.04+0.04%103.05103.08103.08103.09103.0922 0622
ФПК 1P-0714.05.2021 20:45:4010100%10110110110110166 0604
ФридФинБО114.05.2021 20:45:40103.7−0.4−0.38%104.1103.71103.7104.2104.181 6721 741 87322
ФСК ЕЭС ао14.05.2021 23:50:000.22408+0.004+1.82%0.220080.220980.21970.224880.221921 003 860 000222 774 1155 855
ФСК ЕЭС Б214.05.2021 09:57:23N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б314.05.2021 20:45:40103.71+1.27+1.24%102.44103.72103.71103.72103.7222 0742
ФСК ЕЭС Б414.05.2021 20:45:40102.81−0.39−0.38%103.2102.81101.87102.81102.533 0753
ФСК ЕЭС-1314.05.2021 20:45:40100.500%100.5100.38100.38100.5100.41131131 5377
ФСК ЕЭС1Р114.05.2021 20:45:40106.44−0.18−0.17%106.62104.02104.02106.44106.072627 5796
ФСК ЕЭС1Р214.05.2021 10:44:25N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р414.05.2021 20:45:4097.8−0.19−0.19%97.9997.3597.3598.2497.8582569 19033
ФСК ЕЭС1Р514.05.2021 10:00:44N/A101.97N/AN/AN/AN/A000
ФСК ЕЭС-2114.05.2021 18:40:03N/A100.23N/AN/AN/AN/A000
ФСК ЕЭС-2214.05.2021 20:45:40101+0.5+0.50%100.5101100.9910110144 0403
ФСК ЕЭС-2314.05.2021 09:57:25N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2614.05.2021 13:33:28N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2714.05.2021 13:33:17N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2814.05.2021 13:33:04N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2914.05.2021 13:32:49N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3014.05.2021 13:32:37N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3414.05.2021 13:32:22N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3714.05.2021 13:32:09N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3814.05.2021 13:31:35N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ214.05.2021 20:45:40102.5−0.1−0.10%102.6102.92102.22102.92102.451 2571 287 83759
ХабарКрай714.05.2021 20:45:40106−0.5−0.47%106.51061061061061718 0202
Хакас201614.05.2021 20:45:40106.23−0.32−0.30%106.55106.54106106.54106.18226239 97723
Химпром ао10.05.2021 12:21:37N/A0.99N/AN/AN/AN/A000
Химпром ап14.05.2021 20:45:408.06+0.01+0.12%8.058.027.998.098.0342 200338 96462
ХКФБанкБ0614.05.2021 20:45:40101.9+0.02+0.02%101.88101.89101.89101.9101.9726739 7946
ХКФБанкБ0714.05.2021 20:45:4098.05−0.01−0.01%98.0697.9397.9398.0998.031 7871 751 86842
ХКФинБ1P214.05.2021 20:45:40103.37−0.12−0.12%103.49103.37103.37103.37103.3711 0341
ХКФинБ1P314.05.2021 20:45:40102.09−1.11−1.08%103.2102.09102.09102.09102.0911 0211
ХКФинБ1P414.05.2021 18:49:00N/A99.99N/AN/AN/AN/A000
ХКФинБ1P514.05.2021 20:45:40100.26−0.01−0.01%100.27100.0799.99100.2799.993 7863 785 79043
ХКФинБ1P614.05.2021 20:45:4099.9900%99.9999.9999.9999.9999.99545544 9463
ХМАО 1014.05.2021 20:45:40103.49+0.79+0.77%102.7102.65102.65103.49103.2575 0595
ХМАО 1114.05.2021 20:45:40103.58−0.01−0.01%103.59103.58103.58103.58103.5833 1072
ЦентрИБ1Р414.05.2021 14:42:32N/A100N/AN/AN/AN/A000
ЦентрИБ1Р514.05.2021 10:36:02N/A100N/AN/AN/AN/A000
ЦентрИБ1Р714.05.2021 10:44:25N/A100N/AN/AN/AN/A000
ЦМТ ао14.05.2021 20:45:409.72+0.02+0.21%9.79.629.389.849.69 30089 25028
ЦМТ ап14.05.2021 20:45:408.72−0.08−0.91%8.88.688.68.88.6617 600152 55674
ЦППК 1P-0214.05.2021 20:45:40100.52−0.08−0.08%100.6100.79100.43100.79100.522 7222 736 03566
ЦППК П1Б114.05.2021 10:44:25N/AN/AN/AN/AN/AN/A000
Челяб3500114.05.2021 18:49:00N/A99N/AN/AN/AN/A000
Челяб3500214.05.2021 13:59:36N/AN/AN/AN/AN/AN/A000
Челяб3500314.05.2021 13:59:04N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P214.05.2021 20:45:40101.2−0.05−0.05%101.25101.6101.07101.6101.22583590 10482
ЧеркизБ1P314.05.2021 20:45:4099−0.4−0.40%99.498.5698.5199.598.97473 18320
ЧеркизБ1P414.05.2021 20:45:4098.65+0.24+0.24%98.4198.199898.9798.25540530 56555
ЧеркизГ-ао14.05.2021 20:45:402 238.5+14+0.63%2 224.52 2292 2252 249.52 236.53 1056 944 916658
ЧЗПСН ао14.05.2021 20:45:401.79800%1.7981.7881.781.8081.79288 300158 205144
ЧЗПСН-П Б114.05.2021 20:45:40100.48−0.11−0.11%100.59100.51100.25101.07100.53723726 80358
ЧЗПСНП БП114.05.2021 20:45:40100.99−0.41−0.40%101.4101.49100.49101.49100.95743600 071108
ЧЗПСНП БП214.05.2021 20:45:40101.27+0.22+0.22%101.05101.06101101.3101.151 8341 855 019125
ЧКПЗ ао14.05.2021 20:45:405 840+40+0.69%5 8005 8405 8405 8405 84015 8401
ЧМК ао14.05.2021 20:45:404 095+45+1.11%4 0504 0404 0204 1004 0553521 427 515107
ЧТПЗ 1P214.05.2021 20:45:40102.25+0.05+0.05%102.2102.25102.03102.25102.24599612 44717
ЧТПЗ 1P314.05.2021 20:45:40106.97−0.28−0.26%107.25106.73106.72107.4107.251 1831 268 73654
ЧТПЗ 1P414.05.2021 20:45:40100.3+0.01+0.01%100.29100.3100.3100.3100.3662663 9862
ЧТПЗ 1P514.05.2021 20:45:4097.29−0.05−0.05%97.3497.6897.1997.6897.281 3851 347 32941
ЧТПЗ 1P614.05.2021 20:45:4099−0.1−0.10%99.199.198.8299.198.94 4694 425 05790
ЧТПЗ ао14.05.2021 20:45:4031500%315313.5313.53153141 390436 51535
Шевченк1Р114.05.2021 20:45:40102.75+0.72+0.71%102.03102.47102.27102.75102.58531544 70374
Шевченк1Р214.05.2021 20:45:40102.75+0.6+0.59%102.15102.11102.04102.75102.58706724 22868
ЭБИС Б1P0114.05.2021 20:45:40101.9−0.08−0.08%101.98102.07101.7102.07101.83374380 85929
ЭБИС Б1P0214.05.2021 20:45:40104.39+0.84+0.81%103.55104.89104.36104.89104.482121 9419
ЭБИС Б1P0314.05.2021 20:45:40103.69−0.46−0.44%104.15103.7103.53104.25103.94210218 27221
ЭБИС Б1P0414.05.2021 20:45:40100.47+0.04+0.04%100.43100.49100.36100.49100.41 6281 634 460108
ЭконЛиз1P114.05.2021 20:45:40104.49+1.94+1.89%102.55103.74102.6104.49103.62188194 80135
ЭконЛиз1P214.05.2021 20:45:40101.99+0.33+0.32%101.66101.97101.97101.99101.9766 1182
ЭконЛиз1Р314.05.2021 20:45:40100.18+0.05+0.05%100.13100.09100.03100.25100.162 4712 474 86661
Экспоб Б0214.05.2021 20:45:40100.48+0.45+0.45%100.03100100101.61100.13925926 20931
Экспоб Б0314.05.2021 20:45:40100.3+0.03+0.03%100.27100.26100.26100.35100.341 3331 337 49725
ЭлектронN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Электрцинк14.05.2021 20:45:40173−0.5−0.29%173.5176171.51791751 416248 004135
ЭлемЛиз1P214.05.2021 20:45:40101.54+0.54+0.53%101101.75101.28101.75101.411810 0766
ЭлемЛиз1P314.05.2021 20:45:4099.45+0.08+0.08%99.3799.599.0199.599.45338335 79730
ЭлщитСтБП114.05.2021 20:45:40101.99+0.42+0.41%101.57102.14101.52102.14101.63168170 74331
ЭлщитСтБП214.05.2021 20:45:40101.51+0.22+0.22%101.29101.38101.02101.57101.411 9311 958 190141
ЭН+ГРУП ао14.05.2021 20:45:40950.5+9.5+1.01%941950947.597496361 46859 186 3092 135
Энел 1P-2R14.05.2021 10:44:29N/AN/AN/AN/AN/AN/A000
Энел 1P-3R14.05.2021 10:03:49N/A102.7N/AN/AN/AN/A000
ЭнелРос ао14.05.2021 20:45:400.7808+0.0036+0.46%0.77720.77960.77560.7810.777480 790 00062 814 6673 196
ЭнергияРКК14.05.2021 20:45:407 480+20+0.27%7 4607 4707 4307 5007 47021156 89019
ЭНИКА 1Р0114.05.2021 20:45:40101.53−0.28−0.28%101.81101.5101.5101.74101.682626 4367
ЭНКО 1P0114.05.2021 20:45:4098.03−1.34−1.35%99.37101.498.03101.4101.09114 1702
ЭТС 1Р0114.05.2021 20:45:40103.2600%103.26103.93103.26103.93103.435248 40311
ЭТС 1Р0214.05.2021 20:45:40103.67+0.21+0.20%103.46103.74103.47103.75103.738992 32020
ЭТС 1Р0314.05.2021 18:40:04N/A105.5N/AN/AN/AN/A000
ЮАИЗ 1-00114.05.2021 20:45:40100.93−0.07−0.07%101100.81100.81100.97100.95183184 73525
ЮАИЗ 1-00214.05.2021 20:45:40101+0.86+0.86%100.141011011011015151 5102
Югра-кредN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЮжКузб. ао14.05.2021 20:45:40582+12+2.11%570570568596582296172 54863
ЮниМетр0114.05.2021 20:45:40101.07−0.01−0.01%101.08101.08100.9101.08101.05243245 55027
Юнипро ао14.05.2021 20:45:402.826−0.009−0.32%2.8352.8362.8242.8492.83642 374 000120 168 4813 012
ЮниСКап02К14.05.2021 20:45:40100.0500%100.05100.05100.05100.05100.05220 0102
ЮТэйр ао14.05.2021 20:45:407.01−0.01−0.14%7.027.026.937.046.9855 200385 06655
ЮУНК ао14.05.2021 20:45:409 420+40+0.43%9 3809 4009 3809 4609 42019179 06019
Якут 3500614.05.2021 20:45:40100.64−0.11−0.11%100.75100.36100.36100.7100.66242 4164
Якут-08 об14.05.2021 20:45:40100.02−0.08−0.08%100.1100.2100.01100.2100.045 2291 569 32052
Якут-09 об14.05.2021 20:45:40103.28+0.31+0.30%102.97103.28103.28103.28103.2818781
Якут-10 об14.05.2021 18:40:03N/A101.8N/AN/AN/AN/A000
Якут-11 об14.05.2021 18:40:03N/A104.2N/AN/AN/AN/A000
Якут-12 об14.05.2021 18:40:04N/A105.89N/AN/AN/AN/A000
Якут-13 об14.05.2021 20:45:40100.15−0.24−0.24%100.39100.35100.15100.35100.191616 0314
Якут-3501414.05.2021 18:40:04N/A99N/AN/AN/AN/A000
Якутскэн-п14.05.2021 20:45:400.361−0.003−0.82%0.3640.3650.360.36850.3635810 000294 46522
Якутскэнрг14.05.2021 20:45:400.4365+0.0015+0.34%0.4350.4230.42250.4370.427170 00072 57515
ЯНАО-201614.05.2021 20:45:40103.74+0.14+0.14%103.6103.31103.31103.75103.5813642 26034
ЯНАО2017-214.05.2021 18:48:52N/A100N/AN/AN/AN/A000
ЯрОбл 201614.05.2021 20:45:40105.97−0.11−0.10%106.08104.77104.77105.97105.572717 10311
ЯрОбл 201714.05.2021 20:45:40106.21+0.42+0.40%105.79104.11104.11106.21104.8133 1442
ЯрОбл3501614.05.2021 20:45:40103−0.07−0.07%103.071031031031032020 6002
ЯрОбл3501714.05.2021 18:49:00N/A103.52N/AN/AN/AN/A000
ЯрОбл3501814.05.2021 20:45:4097.5−0.2−0.20%97.797.9597.597.9597.7321 9552
ЯТЭК 1P-114.05.2021 20:45:40101.3−0.07−0.07%101.37100.99100.9101.52101.353 2093 252 189130
ЯТЭК 1P-214.05.2021 20:45:4099.97+0.01+0.01%99.9699.9999.9499.9999.977 4357 432 697166
ЯТЭК ао14.05.2021 20:45:40117+0.15+0.13%116.85116.95116.65117116.951 700198 8307
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.