Курс доллара 80.8756 Курс евро 87.1010

Мобильная версия

Поиск котировок:

Например: Газпром

mfd.ru → Котировки → МосБиржа Основной

Данные за

МосБиржа Основной

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

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

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

Тикер	Время	Цена								Объем за день		Кол-во сделок
Тикер	Время	сделки			пред закр	откр	мин	макс	срвзв	шт	руб	Кол-во сделок
+МосЭнерго	02.06.2023 18:50:02	2.828	+0.11	+4.05%	2.718	2.72	2.7135	2.8915	2.817	185 958 000	523 844 826	12 569
AAG-01	02.06.2023 18:50:01	99.52	−0.28	−0.28%	99.8	99.55	99.25	99.89	99.67	361	359 809	40
AGRO-гдр	02.06.2023 23:50:04	859.8	+12.2	+1.44%	847.6	850.4	839	866	857.8	117 974	101 194 600	6 723
AKEB ETF	10.03.2022 15:00:20	N/A			72.55	N/A	N/A	N/A	N/A	0	0	0
AKEU ETF	25.02.2022 23:50:03	1 150	+14.86	+1.31%	1 135.14	1 132.11	1 100.01	1 154.13	1 188.98	740	840 654	83
AKGD ETF	02.06.2023 18:45:02	120.3	+0.72	+0.60%	119.58	119.7	118.58	120.58	120.2	68 039	8 175 149	728
AKMM ETF	02.06.2023 18:45:02	106.3	−0.01	−0.01%	106.31	106.45	106.3	106.45	106.31	2 139 707	227 502 014	200
AKNX ETF	25.02.2022 23:50:03	1 521.5	+120.5	+8.60%	1 401	1 401	1 387	1 679	1 620.5	837	1 298 105	166
AKQU ETF	02.06.2023 18:50:04	N/A			7 480	N/A	N/A	N/A	N/A	0	0	0
AKSF ETF	10.03.2022 15:00:25	N/A			7.86	N/A	N/A	N/A	N/A	0	0	0
AKSP ETF	25.02.2022 23:50:03	1 164	+144	+14.12%	1 020	1 053	1 053	1 230	1 263.5	2 050	2 371 752	147
AKVG ETF	02.06.2023 18:45:02	61.95	+0.5	+0.81%	61.45	61.55	61.45	65	61.75	2 891	179 113	99
ALFA-23 EU	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALFA-30	02.06.2023 18:48:28	68	−1.099	−1.59%	69.099	67	67	69.6	67.8085	52	2 911 446	25
ALFA-perp2	02.06.2023 18:50:02	N/A			64	N/A	N/A	N/A	63.5363	0	0	0
ALRS-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ALRS-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
AMRB ETF	02.06.2023 18:45:02	108	+0.5	+0.47%	107.5	106.5	106.5	108.1	107.8	315	33 944	56
AMRE ETF	02.06.2023 18:45:02	89.1	+0.1	+0.11%	89	88.8	88	89.7	88.7	3 932	348 748	171
AMRH ETF	02.06.2023 18:45:02	112.6	−0.4	−0.35%	113	113.2	112.4	114	112.7	6 032	679 762	44
BCS 09/23	02.06.2023 18:48:43	N/A			90.7	N/A	N/A	N/A	N/A	0	0	0
BCS GMf11	28.01.2022 16:33:38	N/A			103.1	N/A	N/A	N/A	N/A	0	0	0
BCS GMf5	25.02.2022 20:17:56	N/A			91	N/A	N/A	N/A	N/A	0	0	0
BCS GMf8	25.02.2022 19:18:54	N/A			98	N/A	N/A	N/A	N/A	0	0	0
BCS MICEX	20.07.2021 13:17:48	N/A			128.42	N/A	N/A	N/A	N/A	0	0	0
BCS PFGR	25.02.2022 19:01:53	N/A			122.38	N/A	N/A	N/A	N/A	0	0	0
BCS01/25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BCS06/24-7	25.02.2022 23:32:24	N/A			68.06	N/A	N/A	N/A	N/A	0	0	0
BCS06/24-9	02.06.2023 18:40:15	N/A			27.44	N/A	N/A	N/A	N/A	0	0	0
BCS06/25-4	25.02.2022 23:50:02	78.9	+11.46	+16.99%	67.44	74.57	74.57	78.9	77.6	10	776 020	3
BCS06/25-5	25.02.2022 23:50:02	60.5	0	0%	60.5	60.5	60.5	60.5	60.5	1	60 500	1
BCS06/25-7	25.02.2022 23:45:16	N/A			72	N/A	N/A	N/A	N/A	0	0	0
BCS06/25-9	25.02.2022 20:46:28	N/A			76	N/A	N/A	N/A	N/A	0	0	0
BCS06/25-A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BCS07/26-2	25.02.2022 19:33:40	N/A			96.7	N/A	N/A	N/A	N/A	0	0	0
BCS08/24	25.02.2022 19:35:25	N/A			95	N/A	N/A	N/A	N/A	0	0	0
BCS08/24-2	22.02.2022 21:37:33	N/A			60	N/A	N/A	N/A	N/A	0	0	0
BCS10/25	25.02.2022 19:05:51	N/A			69.99	N/A	N/A	N/A	N/A	0	0	0
BCS11/24-4	25.02.2022 19:55:10	N/A			53.4	N/A	N/A	N/A	N/A	0	0	0
BCS11/24-8	25.02.2022 19:59:12	N/A			100	N/A	N/A	N/A	N/A	0	0	0
BCS12/23-3	25.02.2022 23:50:02	85	+14.1	+19.89%	70.9	85	85	85	85	1	85 000	1
BCS12/24-2	25.02.2022 23:50:02	67	+2.89	+4.51%	64.11	67	65.16	67	66.63	5	333 150	4
BCS12/24-4	25.02.2022 19:47:46	N/A			98	N/A	N/A	N/A	N/A	0	0	0
BCS12/24-B	25.02.2022 23:32:44	N/A			76	N/A	N/A	N/A	N/A	0	0	0
BCS12/24-D	25.02.2022 23:35:27	N/A			75	N/A	N/A	N/A	N/A	0	0	0
BCS12/25-4	25.02.2022 23:50:02	77.36	+22.34	+40.60%	55.02	77.36	77.36	77.36	77.36	1	77 360	1
BCS12/25-6	25.02.2022 23:31:44	N/A			70.44	N/A	N/A	N/A	N/A	0	0	0
BCS12/25-7	25.02.2022 19:02:01	N/A			48.63	N/A	N/A	N/A	N/A	0	0	0
BCS12/26-2	25.02.2022 19:18:35	N/A			60.29	N/A	N/A	N/A	N/A	0	0	0
BCSALORLV3	18.11.2021 19:00:22	N/A			91.5	N/A	N/A	N/A	N/A	0	0	0
BCSALORPT	25.02.2022 19:02:07	N/A			84	N/A	N/A	N/A	N/A	0	0	0
BCSALORPT2	18.11.2021 17:45:26	N/A			100	N/A	N/A	N/A	N/A	0	0	0
BCSB ETF	02.06.2023 23:50:04	11.654	+0.01	+0.09%	11.644	11.636	11.636	11.656	11.652	146 566	1 707 790	292
BLR-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BLR-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BLR-31	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BOND ETF	02.06.2023 23:50:04	1 118.4	+0.2	+0.02%	1 118.2	1 118.4	1 118.2	1 119.4	1 118.4	6 037	6 752 003	140
CBOM 05/25	25.02.2022 19:34:19	N/A			122	N/A	N/A	N/A	N/A	0	0	0
CBOM Finan	22.01.2016 18:40:05	100.105			N/A	99.75	99.75	100.1685	99.9757	5	4 999	3
CBOM-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-24 EU	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-26 EU	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CBOM-perp	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CHP-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CIAN-адр	02.06.2023 23:50:04	608.8	+16.8	+2.84%	592	594.2	585	612	602.2	115 304	69 426 864	7 724
DME-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
EQMX ETF	02.06.2023 23:50:04	118.7	+1.95	+1.67%	116.75	117.15	116.35	118.75	118.05	418 270	49 385 042	3 269
ESGE ETF	02.06.2023 23:50:04	79.58	+0.48	+0.61%	79.1	79.34	78.64	79.84	79.42	13 173	1 046 161	206
ESGR ETF	02.06.2023 18:45:02	1 147	0	0%	1 147	1 144.5	1 143.5	1 147	1 145	31	35 498	10
ETF AKCH	10.03.2022 16:01:33	N/A			78.1	N/A	N/A	N/A	N/A	0	0	0
ETF AKMB	02.06.2023 18:45:02	1.299	+0.0004	+0.03%	1.2986	1.2986	1.2964	1.309	1.3026	19 651 591	25 593 064	42 530
ETF AKMD	10.03.2022 15:00:24	N/A			65.9	N/A	N/A	N/A	N/A	0	0	0
ETF AKME	02.06.2023 18:45:02	113.9	+0.48	+0.42%	113.42	113.44	112.36	117	113.44	147 575	16 726 819	569
ETF AKSC	02.06.2023 18:45:02	51.15	+1.25	+2.51%	49.9	49.9	48.05	52.5	50.6	1 197	60 999	69
ETF DIVD	02.06.2023 23:50:04	1 027	+19.4	+1.93%	1 007.6	1 007.2	1 005.8	1 029	1 017.6	1 910	1 943 528	469
ETF GLVD	25.02.2022 23:50:01	1 062	+62	+6.20%	1 000	1 052.2	1 004.4	1 062	1 033.2	66	68 129	9
ETF GQGD	25.02.2022 23:50:03	984.6	+4.6	+0.47%	980	991.8	927.4	991.8	965.2	59	56 946	33
ETF GROD	02.06.2023 23:50:04	744	+20.5	+2.83%	723.5	725	723.5	744.5	738	1 415	1 044 214	82
ETF GSCD	25.02.2022 23:50:03	1 060.4	−9.6	−0.90%	1 070	1 073.6	1 022.4	1 077.6	1 052.2	42	44 193	12
ETF OPNW	25.02.2022 23:50:03	94.4	−0.59	−0.62%	94.99	107	84.6	107	97.4	16 915	1 648 506	356
ETF SPBC	02.06.2023 18:45:02	1 158	−6	−0.52%	1 164	1 160	1 158	1 160	1 158	7	8 109	3
ETF SPBF	02.06.2023 18:45:02	1 122	0	0%	1 122	1 122	1 122	1 122	1 122	9	10 098	1
ETLN-гдр	02.06.2023 18:50:02	84.24	+0.3	+0.36%	83.94	85	83.3	86.04	84.46	1 110 087	93 747 758	14 095
EUCH-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
EVR-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
FIVE-гдр	02.06.2023 23:50:04	1 510	+8	+0.53%	1 502	1 500	1 490	1 528.5	1 507.5	155 997	235 171 813	25 021
FIXP-гдр	02.06.2023 23:50:04	362.7	+5.8	+1.63%	356.9	357.1	356	363.9	359	106 297	38 155 479	8 034
FMRU ETF	02.05.2023 18:45:01	7.842	−0.196	−2.44%	8.038	8.038	7.822	8.038	7.966	9 508	75 732	228
FMUS ETF	02.05.2023 18:45:01	11.57	−0.315	−2.65%	11.885	11.775	11.515	11.79	11.62	3 579	41 586	65
FXBC ETF	25.02.2022 23:50:03	69.89	−0.11	−0.16%	70	70	63.84	70	67.31	20 227	1 361 482	892
FXCN ETF	10.03.2022 15:19:39	N/A			2 745	N/A	N/A	N/A	N/A	0	0	0
FXDE ETF	10.03.2022 18:50:00	N/A			26.7	N/A	N/A	N/A	N/A	0	0	0
FXDM ETF	10.03.2022 15:04:50	N/A			78.9	N/A	N/A	N/A	N/A	0	0	0
FXEM ETF	10.03.2022 15:22:11	N/A			83	N/A	N/A	N/A	N/A	0	0	0
FXES ETF	10.03.2022 17:18:52	N/A			63.5	N/A	N/A	N/A	N/A	0	0	0
FXFA ETF	25.02.2022 23:50:03	72.8	+0.12	+0.17%	72.68	70	70	78	74.56	46 123	3 437 770	1 717
FXGD ETF	10.03.2022 18:05:40	N/A			93.88	N/A	N/A	N/A	N/A	0	0	0
FXIM ETF	25.02.2022 23:50:03	93.9	+4.9	+5.51%	89	87.48	81.5	94	92.66	129 563	11 462 124	5 030
FXIP ETF	25.02.2022 23:50:03	98.4	−2.91	−2.87%	101.31	101.6	87	104.99	97.33	20 963	2 040 309	1 441
FXKZ ETF	10.03.2022 15:00:33	N/A			303	N/A	N/A	N/A	N/A	0	0	0
FXMM ETF	25.02.2022 23:50:03	1 649	−2	−0.12%	1 651	1 628	1 586.9	1 700	1 643.8	31 566	51 886 789	2 099
FXRD ETF	25.02.2022 23:50:03	88.59	−5.18	−5.52%	93.77	93.78	85	96.79	88.58	6 816	603 740	912
FXRE ETF	10.03.2022 17:09:05	N/A			72.9	N/A	N/A	N/A	N/A	0	0	0
FXRL ETF	25.02.2022 23:50:03	29.05	−2.15	−6.89%	31.2	31	28.95	33.3	31.325	2 074 738	65 032 350	12 412
FXRU ETF	25.02.2022 23:50:03	71.57	−3.73	−4.95%	75.3	78.03	71.09	78.98	75.61	298 762	22 616 817	4 522
FXRW ETF	25.02.2022 23:50:03	1.1055	−0.0145	−1.29%	1.12	1.1595	1.05	1.1596	1.1008	6 110 589	6 726 770	7 376
FXTB ETF	25.02.2022 23:50:03	77.37	+1.56	+2.06%	75.81	79.75	70.94	79.75	73.54	839 390	61 783 722	4 867
FXTP ETF	25.02.2022 23:50:03	75.35	−0.65	−0.86%	76	79.68	70	80	76.09	218 921	16 656 486	2 794
FXUS ETF	10.03.2022 17:55:04	N/A			59.7	N/A	N/A	N/A	N/A	0	0	0
FXWO ETF	25.02.2022 23:50:03	1.7304	+0.0454	+2.69%	1.685	1.755	1.5401	1.8034	1.6569	7 984 871	13 302 302	8 992
GEMC-гдр	02.06.2023 18:50:02	530	+20.5	+4.02%	509.5	510	510	572	545.9	195 865	106 929 697	10 465
GLTR-гдр	02.06.2023 23:50:04	486.8	+24.65	+5.33%	462.15	462	451.2	491.45	474.7	676 159	320 960 674	24 015
GMKN-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GMKN-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GOLD ETF	02.06.2023 23:50:04	1.318	+0.0025	+0.19%	1.3155	1.3115	1.3115	1.3285	1.323	16 394 778	21 692 244	5 296
GPBC ETF	25.02.2022 18:45:03	9.68	−0.32	−3.20%	10	10	9.45	10	9.62	2 460	23 668	40
GPBM ETF	02.06.2023 18:50:04	N/A			63 000	N/A	N/A	N/A	N/A	0	0	0
GPBR ETF	02.06.2023 18:45:02	11.41	+0.01	+0.09%	11.4	11.46	11.4	11.46	11.42	3 776	43 123	103
GPBS ETF	02.06.2023 18:45:02	64 700	0	0%	64 700	64 700	64 700	64 700	64 700	1	64 700	1
GPBW ETF	25.02.2022 18:45:03	10.54	+0.08	+0.76%	10.46	10.56	10.1	10.59	10.41	2 662	27 700	37
GTLK-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GTLK-28	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
HMSG-гдр	02.06.2023 18:50:02	196.5	+46.5	+31.00%	150	150	150	207	191.5	198 410	37 959 910	2 641
iFXIT ETF	10.03.2022 15:00:33	N/A			10 507	N/A	N/A	N/A	N/A	0	0	0
iHHRU-адр	02.06.2023 23:50:04	2 041	+2	+0.10%	2 039	2 053	2 020	2 068	2 040	9 169	18 709 102	1 253
iMT_FREE01	02.06.2023 18:50:00	99.21	+0.11	+0.11%	99.1	99.1	98.91	99.25	99.06	4 151	4 111 851	262
iMT-FREE02	02.06.2023 18:50:01	97.12	+0.31	+0.32%	96.81	96.95	96.69	97.12	96.9	3 048	2 953 612	311
INFL ETF	02.06.2023 18:45:02	121.9	+0.18	+0.15%	121.72	121.8	121.44	121.9	121.76	2 323	282 832	45
INGO ETF	02.06.2023 18:45:02	115.2	+0.15	+0.13%	115.05	120.2	114.8	120.2	115.25	24 076	2 775 081	376
INRU ETF	02.06.2023 18:45:02	125.9	+0.7	+0.56%	125.2	125.2	124.9	126.2	125.8	67	8 430	15
iNVTQ-гдр	02.06.2023 18:50:02	125.3	+0.6	+0.48%	124.7	125.6	124.2	126.7	125.7	316 314	39 775 732	4 703
iQIWI	02.06.2023 23:50:04	671.5	+7	+1.05%	664.5	665	655	672.5	667.5	50 920	33 978 276	2 659
iАвиастКао	02.06.2023 18:50:02	0.709	+0.0145	+2.09%	0.6945	0.695	0.693	0.713	0.706	41 814 000	29 523 993	2 350
iВУШ 1P1	02.06.2023 18:50:01	103.7	−0.15	−0.14%	103.85	103.85	103.6	104	103.7	6 569	6 812 337	259
iВУШХолднг	02.06.2023 18:47:33	214.91	−0.61	−0.28%	215.52	215.52	213	216.75	214.58	194 978	41 838 863	7 670
iГЕНЕТИКО	02.06.2023 18:50:02	31.994	−0.752	−2.30%	32.746	32.7	31.74	33.18	32.302	1 886 060	60 924 962	7 977
iИСКЧ ао	02.06.2023 18:50:02	103.18	−0.58	−0.56%	103.76	103.52	102.12	105.8	104.06	492 810	51 279 624	3 557
iКарРус1P1	02.06.2023 18:48:31	102.94	+0.1	+0.10%	102.84	102.97	102.66	102.97	102.86	2 337	2 403 730	116
iКарРус1P2	02.06.2023 18:50:02	100.15	+0.1	+0.10%	100.05	100.09	100.01	100.15	100.1	74 836	74 908 197	1 257
iММЦБ ао	02.06.2023 18:50:02	946	+8.5	+0.91%	937.5	947	937.5	951	943.5	345	325 467	110
iНаукаСвяз	02.06.2023 18:50:02	248.5	−2	−0.80%	250.5	251	245.5	251	248	12 640	3 133 445	309
iНПОНаука	02.06.2023 18:48:29	341.2	−2.8	−0.81%	344	336	336	345.2	340.2	3 660	1 245 406	149
iПетрИнжP1	02.06.2023 18:50:01	97.83	−0.03	−0.03%	97.86	97.95	97.56	98.23	97.77	109	106 564	23
iПМЕДДМ1Р1	02.06.2023 18:48:31	99.05	−0.19	−0.19%	99.24	99.31	99	99.32	99.26	814	807 940	58
iПМЕДДМ1Р2	02.06.2023 18:48:31	97.24	+0.34	+0.35%	96.9	97.26	96.99	97.27	97.3	721	700 414	84
iПМЕДДМ1Р3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
iПМЕДДМ2Р1	02.06.2023 18:50:02	99.95	+0.06	+0.06%	99.89	100	99.88	100	99.9	2 349	2 346 661	68
iПозитив	02.06.2023 23:50:04	1 846.6	−31	−1.65%	1 877.6	1 882.8	1 812	1 896	1 856.8	193 343	358 965 795	16 017
iпре-АйПиО	10.02.2022 12:52:38	N/A			10 189 000	N/A	N/A	N/A	N/A	0	0	0
iСелкт1Р2R	02.06.2023 18:48:31	103.89	+0.2	+0.19%	103.69	103.69	103.45	104.31	103.66	828	858 319	169
iСелктлР1R	02.06.2023 18:48:31	99.7	+0.1	+0.10%	99.6	99.61	99.41	99.85	99.61	8 577	8 543 783	211
iСЛ001P04	02.06.2023 18:50:01	99.92	+0.05	+0.05%	99.87	99.87	99.55	99.99	99.72	5 581	4 174 047	205
iУОМЗ Б-4	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
iУОМЗ Б-П1	02.06.2023 18:48:30	97.18	−0.14	−0.14%	97.32	97.19	97.18	97.19	97.19	9	8 747	3
iУОМЗ Б-П2	02.06.2023 18:50:01	98.01	−1.18	−1.19%	99.19	98.89	98.01	99.39	98.76	12	11 852	6
iФармсинтз	02.06.2023 18:50:02	7.11	+0.04	+0.57%	7.07	7.03	6.94	7.24	7.125	10 960 400	78 093 159	5 033
iХэдХ1P01R	02.06.2023 18:48:31	99.48	−0.01	−0.01%	99.49	99.51	99.21	99.52	99.38	18 631	18 516 388	557
Kviku1P1	02.06.2023 18:50:03	98.48	0	0%	98.48	98.49	98.1	98.75	98.52	1 048	1 032 453	76
LQDT ETF	02.06.2023 23:50:04	1.2398	+0.0003	+0.02%	1.2395	1.2396	1.2396	1.2398	1.2397	482 256 583	597 843 950	42 005
MBEQ ETF	26.05.2023 18:45:01	911.9	+82	+9.88%	829.9	912	811.9	912	896.6	13	11 655	8
MBGB ETF	26.05.2023 18:50:04	N/A			1 090	N/A	N/A	N/A	N/A	0	0	0
MDMG-гдр	02.06.2023 18:50:02	633.7	+38.7	+6.50%	595	597.4	595	643	627.8	586 229	368 048 433	24 549
MKBD ETF	02.06.2023 23:50:04	893	+6	+0.68%	887	890	884	893	888	35	31 077	8
MTEK ETF	02.06.2023 18:45:02	1 864	+48	+2.64%	1 816	1 858	1 852	1 872	1 862	478	890 390	8
NexTouchB1	02.06.2023 18:50:01	100.41	+0.26	+0.26%	100.15	100.21	100.21	100.5	100.26	78	78 204	13
NG-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NLMK-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NLMK-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NLMK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
OBLG ETF	02.06.2023 23:50:04	139.24	+0.06	+0.04%	139.18	139.26	139	139.4	139.24	54 872	7 640 759	935
OKEY-гдр	02.06.2023 18:50:02	31	+0.24	+0.78%	30.76	30.76	30.68	31.48	31.09	259 710	8 074 544	1 590
OPNA ETF	25.02.2022 23:50:03	73.94	+9.28	+14.35%	64.66	67.28	44.84	76.4	73.62	39 366	2 889 460	246
OPNB ETF	02.06.2023 23:50:04	100.34	−0.02	−0.02%	100.36	100.36	99.88	100.36	99.94	1 208	120 720	22
OPNE ETF	25.02.2022 23:50:03	80.98	−6.02	−6.92%	87	74.84	74.84	86.96	79.72	551	43 924	77
OPNR ETF	02.06.2023 23:50:04	89.88	+1.04	+1.17%	88.84	88.6	88.6	90	89.28	8 026	716 507	124
OPNS ETF	25.02.2022 23:50:03	78.8	+13.8	+21.23%	65	68	62.4	78.98	77.24	15 660	1 203 841	158
OPNU ETF	25.02.2022 23:50:03	66	+6.68	+11.26%	59.32	48.02	40.04	74.96	60.16	2 115	127 225	79
OZON-адр	02.06.2023 23:50:04	1 780	+15.5	+0.88%	1 764.5	1 767	1 757.5	1 797	1 781	171 967	306 283 613	10 207
PGIL-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PHOS-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Polymetal	02.06.2023 23:50:04	617.7	−5	−0.80%	622.7	627	613.7	628.8	619.2	1 133 379	701 837 108	25 139
RCGL ETF	02.06.2023 18:45:02	1 559	+4	+0.26%	1 555	1 552	1 538	1 559	1 538	4 776	7 345 822	21
RCHY ETF	02.06.2023 18:45:02	113.5	−1	−0.87%	114.5	114.6	113.2	114.6	113.6	181 304	20 594 585	232
RCMB ETF	02.06.2023 18:45:02	866	+11.5	+1.35%	854.5	862.5	858.5	866.5	859.5	11 311	9 778 263	161
RCMM ETF	02.06.2023 18:45:02	114.5438	−0.0019	0%	114.5457	113.5014	113.5014	114.5439	114.4874	128 413	14 701 666	29
RCMX ETF	02.06.2023 18:45:02	1 099.5	+1.5	+0.14%	1 098	1 086	1 078	1 153	1 079.5	32 300	34 873 250	86
RCUS ETF	02.06.2023 18:45:02	102.75	+2.7	+2.70%	100.05	100.5	100.5	102.8	101.6	14 127	1 437 330	34
Rolls-Royc	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RQIE ETF	02.06.2023 18:45:02	808	+11	+1.38%	797	808	808	808	808	1 000	808 000	1
RQIU ETF	02.06.2023 18:44:59	740	+30	+4.23%	710	720	720	740	720	1 519	1 093 853	8
RSHA ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RSHE ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RSHH ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RSHI ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RSHU ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RSHY ETF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RUS-23	02.06.2023 18:48:22	N/A			99.9	N/A	N/A	N/A	99.5556	0	0	0
RUS-25 EUR	02.06.2023 23:50:02	93.5	+3.4992	+3.89%	90.0008	93.5	93.5	93.5	93.6385	1	8 094 893	1
RUS-26	02.06.2023 23:50:02	98.175	+0.175	+0.18%	98	98.175	98.175	98.175	98.175	10	158 976 152	1
RUS-27	02.06.2023 23:50:02	N/A			93	N/A	N/A	N/A	N/A	0	0	0
RUS-27 EUR	02.06.2023 18:40:14	N/A			82	N/A	N/A	N/A	N/A	0	0	0
RUS-28	02.06.2023 23:50:02	126.4	+0.4	+0.32%	126	126	125.5006	126.5	125.908	82	8 376 275	31
RUS-29	02.06.2023 18:50:00	N/A			93.5	N/A	N/A	N/A	N/A	0	0	0
RUS-30	02.06.2023 23:50:02	102.8988	+0.9001	+0.88%	101.9987	101	101	102.8988	101.012	14 000	132 189	5
RUS-32 EUR	02.06.2023 18:48:31	N/A			70	N/A	N/A	N/A	N/A	0	0	0
RUS-35	02.06.2023 18:48:29	N/A			88	N/A	N/A	N/A	N/A	0	0	0
RUS-36 EUR	02.06.2023 23:50:02	N/A			60.01	N/A	N/A	N/A	N/A	0	0	0
RUS-42	02.06.2023 18:40:15	N/A			85.5	N/A	N/A	N/A	N/A	0	0	0
RUS-43	17.05.2023 18:40:13	N/A			97.5	N/A	N/A	N/A	N/A	0	0	0
RUS-47	02.06.2023 18:50:00	N/A			84	N/A	N/A	N/A	N/A	0	0	0
RUSB ETF	25.02.2022 23:50:03	1 611	−89.5	−5.26%	1 700.5	1 705	1 533.5	1 919.5	1 776	751	1 335 941	208
RUSE ETF	25.02.2022 23:50:03	1 699.5	−299.5	−14.98%	1 999	1 999	1 600	2 078.5	1 661.5	5 013	8 319 288	1 105
RZD-27 EUR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SBBE ETF	10.03.2022 15:00:25	N/A			7.975	N/A	N/A	N/A	N/A	0	0	0
SBCB ETF	10.03.2022 15:06:30	N/A			1 055	N/A	N/A	N/A	N/A	0	0	0
SBCN ETF	02.06.2023 18:45:02	11.452	+0.113	+1.00%	11.339	11.29	11.29	11.474	11.404	165 524	1 888 116	724
SBCS ETF	02.06.2023 18:45:02	11.711	+0.004	+0.03%	11.707	11.69	11.677	11.995	11.709	66 770	781 791	421
SBDS ETF	25.02.2022 23:50:03	9.5	+0.6	+6.74%	8.9	7.016	7.016	10.052	9.648	34 249	330 460	409
SBGB ETF	02.06.2023 18:45:02	12.55	+0.004	+0.03%	12.546	12.533	12.53	12.8	12.51	663 119	8 320 672	813
SBGD ETF	02.06.2023 18:45:02	15.545	+0.155	+1.01%	15.39	15.465	15.38	15.645	15.515	413 043	6 407 366	1 360
SBHI ETF	02.06.2023 18:45:02	7.002	+0.078	+1.13%	6.924	6.832	6.824	7.018	6.968	174 138	1 213 231	753
SBMM ETF	02.06.2023 18:45:02	11.561	+0.004	+0.03%	11.557	11.535	11.535	11.562	11.56	611 175	7 065 695	387
SBMX ETF	02.06.2023 18:45:02	15.327	+0.138	+0.91%	15.189	15.1	15.091	15.39	15.278	2 015 156	30 795 279	3 756
SBOG ETF	25.02.2022 23:50:03	12.3	−2.162	−14.95%	14.462	12	10	12.782	11.741	37 595	441 415	281
SBPS ETF	25.02.2022 23:50:03	10.6	+0.9	+9.28%	9.7	8.422	8.422	11.466	10.42	42 195	439 647	717
SBRB ETF	02.06.2023 18:45:02	12.997	−0.025	−0.19%	13.022	13.046	12.981	13.046	12.973	1 044 482	13 586 048	990
SBRI ETF	02.06.2023 18:45:02	11.304	+0.092	+0.82%	11.212	11.284	11.052	11.34	11.278	87 905	991 377	338
SBRS ETF	25.02.2022 23:50:03	9.999	+1.099	+12.35%	8.9	8.219	8	10.919	9.64	20 326	195 935	511
SBSP ETF	10.03.2022 15:15:56	N/A			1 720.4	N/A	N/A	N/A	N/A	0	0	0
SBWS ETF	10.03.2022 15:00:23	N/A			9.8	N/A	N/A	N/A	N/A	0	0	0
SCB-30	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCB-perp	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCB-UNTD	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCFT ETF	02.06.2023 18:45:02	4.526	+0.04	+0.89%	4.486	4.514	4.502	4.526	4.518	2 174	9 823	78
SCIP ETF	25.02.2022 18:45:03	11.15	−0.335	−2.92%	11.485	11.485	10.39	11.93	11.59	23 486	270 034	156
SELGOLD001	02.06.2023 18:48:31	99.73	−0.4	−0.40%	100.13	98.87	98.56	99.99	99.41	2 604	13 236 661	433
SIB-23	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SIB-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SIB-25	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
STL-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SUEK-26	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SUGB ETF	02.06.2023 23:50:04	1 118	0	0%	1 118	1 113	1 113	1 118	1 116.5	6	6 700	4
TBEU ETF	24.02.2023 18:45:01	6.405	+0.005	+0.08%	6.4	6.43	6.24	6.445	6.325	69 249	444 242	55
TBIO ETF	25.02.2022 23:50:03	6.79	+0.089	+1.33%	6.701	6.09	6.09	7	6.937	366 765	2 462 252	1 194
TBRU ETF	02.06.2023 23:50:04	5.53	+0.02	+0.36%	5.51	5.52	5.51	5.53	5.52	15 116 093	83 422 340	7 010
TBUY ETF	02.06.2023 18:45:02	6.76	+0.15	+2.27%	6.61	6.7	6.7	6.85	6.76	81 631	551 431	222
TCBR ETF	02.06.2023 18:45:02	6.51	+0.01	+0.15%	6.5	6.48	6.41	6.52	6.49	106 123	688 740	350
TCS-perp2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TCS-гдр	02.06.2023 23:50:04	3 337	+50	+1.52%	3 287	3 287	3 271.5	3 349	3 313.5	255 974	848 105 033	19 809
TECH ETF	25.02.2022 23:50:03	8.576	−0.01	−0.12%	8.586	8.55	8	8.6	8.882	335 552	2 857 605	1 219
TEMS ETF	24.02.2023 18:45:01	6.265	0	0%	6.265	6.39	6.265	6.46	6.18	6 387	40 569	58
TEUR ETF	24.02.2023 18:45:01	7.615	−0.185	−2.37%	7.8	7.97	7.615	7.985	7.675	691 315	5 397 698	381
TEUS ETF	02.06.2023 18:45:02	8.72	0	0%	8.72	8.72	8.7	8.92	8.73	289 590	2 526 733	365
TFNX ETF	02.06.2023 18:45:02	4.43	+0.1	+2.31%	4.33	4.3	4.3	4.44	4.41	183 083	807 555	343
TGLD ETF	02.06.2023 18:45:02	6.61	+0.03	+0.46%	6.58	6.58	6.56	6.64	6.6	3 572 659	23 589 592	5 797
TGRN ETF	02.06.2023 18:45:02	5.85	+0.12	+2.09%	5.73	5.73	5.73	5.87	5.83	396 940	2 312 911	366
TIPO ETF	25.02.2022 23:50:03	6.266	+0.224	+3.71%	6.042	6.368	5.102	6.368	6.386	80 675	495 131	2 737
TMK-27	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TMOS ETF	02.06.2023 23:50:04	5.42	+0.08	+1.50%	5.34	5.34	5.34	5.42	5.38	30 681 097	165 112 843	22 028
TPAS ETF	24.02.2023 18:45:01	5.778	+0.012	+0.21%	5.766	5.88	5.766	5.932	5.678	7 760	45 117	79
TRAI ETF	02.06.2023 18:45:02	5.77	+0.1	+1.76%	5.67	5.69	5.67	6.01	5.73	155 350	890 923	495
TRUR ETF	02.06.2023 18:45:02	6.78	+0.04	+0.59%	6.74	6.74	6.73	6.79	6.77	158 057 248	1 070 196 791	875 229
TSOX ETF	02.06.2023 18:45:02	7.56	+0.07	+0.93%	7.49	7.43	7.43	7.66	7.54	298 195	2 247 238	573
TSPX ETF	24.02.2023 18:45:01	7.504	−0.11	−1.44%	7.614	7.792	7.502	7.8	7.41	361 915	2 742 526	185
TSST ETF	02.06.2023 18:45:02	7.42	+0.17	+2.34%	7.25	7.25	7.25	7.5	7.39	105 780	781 832	274
TUSD ETF	24.02.2023 18:45:01	7.44	−0.12	−1.59%	7.56	7.445	7.41	7.755	7.37	73 153	548 816	82
UBANK02/24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
URKA-24	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VEB FIN-25	22.01.2016 18:40:27	92.4335			N/A	90.8505	90.8329	92.4335	91.381	62	56 656	4
Veb-23	22.01.2016 18:40:07	90.4755			N/A	90.447	90.447	90.4755	90.4613	4	3 618	2
VEON	02.06.2023 18:48:28	51.5	+0.7	+1.38%	50.8	50.55	50.1	53.75	51.35	99 060	5 086 193	651
VK-гдр	02.06.2023 23:50:04	618.6	+46.2	+8.07%	572.4	576	573.2	623.4	602	3 492 125	2 102 436 757	60 997
VTB Eur	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Yandex clA	02.06.2023 23:50:04	2 343.6	+30.2	+1.31%	2 313.4	2 324.8	2 292.2	2 348	2 324.6	557 313	1 295 532 072	24 754
YUAN ETF	02.06.2023 18:45:02	101.31	+1.13	+1.13%	100.18	100.8	99.8	140.14	101.09	1 275	128 890	89
АБЗ-1 1Р01	02.06.2023 18:48:31	100.54	+0.21	+0.21%	100.33	100.33	100.15	101	100.4	9 806	4 971 974	213
АБЗ-1 1Р02	02.06.2023 18:50:01	100.76	+0.16	+0.16%	100.6	100.56	100.56	100.96	100.82	2 605	2 626 487	179
АБЗ-1 1Р03	02.06.2023 18:50:02	101.85	+0.05	+0.05%	101.8	101.55	101.5	102.35	101.73	5 101	5 189 012	245
АБЗ-1 1Р04	02.06.2023 18:50:02	100.15	+0.06	+0.06%	100.09	100.1	100.06	100.15	100.1	25 181	25 206 507	386
АбрауДюрсо	02.06.2023 18:50:02	280.4	−4.6	−1.61%	285	285.4	280	287.8	283.6	229 960	65 232 816	2 912
АвАгроБ1P1	02.06.2023 18:50:00	100.01	0	0%	100.01	100.01	100.01	100.01	100.01	1	1 000	1
АвАгроБ1P2	02.06.2023 18:50:00	100.24	−0.01	−0.01%	100.25	100.24	100.24	100.24	100.24	1	1 002	1
АвАгроБ1P3	02.06.2023 18:48:31	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Авангрд-ао	02.06.2023 18:50:02	1 050	0	0%	1 050	1 055	1 045	1 060	1 050	576	605 610	108
АВНГРДБ1P2	02.06.2023 18:48:29	N/A			100.06	N/A	N/A	N/A	N/A	0	0	0
АВТОБФ БП1	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АВТОБФ БП2	02.06.2023 18:48:29	97.81	+0.22	+0.23%	97.59	97.22	97.22	97.81	97.56	761	742 449	28
АВТОБФ БП3	02.06.2023 18:48:31	100	+0.17	+0.17%	99.83	99.92	99.92	100	99.99	141	140 990	10
АВТОДОМ1Р1	02.06.2023 18:50:01	100	+0.1	+0.10%	99.9	100	99.82	101	99.96	1 998	1 997 282	94
Автодор2Р1	02.06.2023 18:40:13	N/A			137.81	N/A	N/A	N/A	N/A	0	0	0
Автодор2Р5	02.06.2023 18:50:00	100.17	+0.01	+0.01%	100.16	100.23	100.03	100.24	100.16	30	25 542	11
Автодор3Р1	02.06.2023 18:50:01	93.39	0	0%	93.39	93.67	93.32	93.67	93.42	821	713 255	79
Автодор3Р2	02.06.2023 18:48:39	101.99	−0.01	−0.01%	102	102.25	101.94	102.25	102.01	2 035	2 075 948	85
Автодор3Р3	02.06.2023 18:48:31	101.46	−0.02	−0.02%	101.48	101.48	101.42	101.48	101.45	67	67 974	25
Автодор4Р1	02.06.2023 18:50:01	94.4	0	0%	94.4	94.39	94.35	94.4	94.4	20 881	19 711 660	63
Автодор4Р2	02.06.2023 18:50:01	101.87	+0.82	+0.81%	101.05	100.03	100.03	101.87	101.17	87	88 018	12
АГТК БО-01	02.06.2023 18:50:02	106.87	+0.07	+0.07%	106.8	106.4	106.4	107.75	106.77	570	608 582	63
АГТК БО-02	02.06.2023 18:50:02	101.84	+0.01	+0.01%	101.83	101.83	101.57	101.86	101.8	1 900	1 934 177	177
АЗБУКАВКП1	02.06.2023 18:50:00	99.96	−0.04	−0.04%	100	100.1	99.91	100.1	100	1 363	1 363 038	65
АЗБУКАВКП2	02.06.2023 18:50:02	99.95	+0.1	+0.10%	99.85	100.19	99.62	100.19	99.97	1 086	1 085 660	142
Азимут 01	30.09.2022 15:40:45	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АйДиКоле01	02.06.2023 18:50:01	98.2	+0.05	+0.05%	98.15	98.25	98.02	98.26	98.17	1 096	1 075 911	43
АйДиКоле02	02.06.2023 18:50:01	103.2	−0.04	−0.04%	103.24	103.23	102.86	103.23	103.14	3 426	3 533 587	74
АйДиКоле03	02.06.2023 18:50:02	102.93	+0.13	+0.13%	102.8	102.92	102.62	102.96	102.88	737	758 192	85
АйДиЭф03	02.06.2023 18:50:03	100.72	+0.32	+0.32%	100.4	100.72	100.23	100.76	100.63	1 978	1 990 385	123
АИЖК14-2А3	02.06.2023 18:40:10	N/A			125.23	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-3А1	02.06.2023 17:29:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АИЖК14-3А2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АКБАРС 1Р1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АкБрс-Инв	23.01.2023 15:12:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АкБрс-Прсп	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
АквилонЛP1	02.06.2023 18:45:25	100	0	0%	100	99.99	99.98	100.15	100.02	313	313 076	35
АквилонЛP2	02.06.2023 18:50:02	100.74	+0.19	+0.19%	100.55	100.6	100.6	100.74	100.7	574	578 000	67
Акрон	02.06.2023 18:50:02	18 994	+24	+0.13%	18 970	18 996	18 790	19 000	18 904	1 280	24 197 440	505
Акрон Б1P1	02.06.2023 18:50:00	84.99	−0.44	−0.52%	85.43	84.99	84.99	84.99	84.99	7	5 949	3
Акрон Б1P2	02.06.2023 18:50:00	99.15	+0.05	+0.05%	99.1	99.1	99.1	99.15	99.1	11	10 902	2
АкцииРоста	02.06.2023 23:50:04	355	+1	+0.28%	354	354	351	403	355	603	214 300	43
АЛРОСА ао	02.06.2023 23:50:04	66.08	+0.58	+0.89%	65.5	65.54	65.3	66.17	65.8	13 331 750	877 262 215	29 406
АЛРОСА Б03	02.06.2023 18:50:00	95.94	−0.01	−0.01%	95.95	95.92	95.6	95.94	95.9	50	47 950	15
АЛРОСА Б04	02.06.2023 18:50:00	96	0	0%	96	95.57	95.55	96	95.78	4	3 831	4
АЛРОСА Б05	02.06.2023 18:50:00	95.99	+0.01	+0.01%	95.98	95.98	95.98	95.99	95.99	12	11 518	5
АЛРОСА Б06	02.06.2023 18:50:00	96	0	0%	96	95.51	95.51	96	95.51	4	3 835	3
АЛРОСА Б07	02.06.2023 18:48:30	95.15	+0.15	+0.16%	95	95.17	94.77	95.18	95.11	12	11 413	8
Альта	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА БО39	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
АЛЬФА БО40	02.06.2023 18:50:00	98.35	−0.05	−0.05%	98.4	98.35	98.35	98.35	98.35	6	5 901	2
АЛЬФАБ2Р10	02.06.2023 18:50:01	98.55	+0.16	+0.16%	98.39	98.29	98.26	98.55	98.49	451	444 171	60
АЛЬФАБ2Р11	02.06.2023 18:50:01	98.81	−0.18	−0.18%	98.99	98.47	98.47	99.06	98.96	311	307 774	38
АЛЬФАБ2Р12	02.06.2023 18:50:01	98.7	+0.21	+0.21%	98.49	98.55	98.51	99.8	98.81	2 171	2 145 236	190
АЛЬФАБ2Р13	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФАБ2Р14	02.06.2023 18:50:01	100.16	+0.11	+0.11%	100.05	100.16	100.16	100.24	100.16	1 097	1 098 757	10
АЛЬФАБ2Р16	02.06.2023 18:50:01	100.05	−0.08	−0.08%	100.13	100.15	100	100.18	100.09	348	348 311	26
АЛЬФАБ2Р17	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АЛЬФАБ2Р18	02.06.2023 18:50:02	100.35	−0.05	−0.05%	100.4	100.21	100.21	100.4	100.39	1 483	1 488 734	55
АЛЬФАБ2Р21	02.06.2023 18:50:02	100.32	+0.08	+0.08%	100.24	100.21	100.21	100.32	100.26	3 355	3 363 677	38
АЛЬФАБ2Р22	02.06.2023 18:50:02	100.61	−0.28	−0.28%	100.89	100.61	99.21	100.94	100.15	12 773	12 792 449	180
АЛЬФАБ2Р23	02.06.2023 18:50:02	100.25	−0.1	−0.10%	100.35	100.4	100.21	100.4	100.32	30 453	30 549 187	70
АЛЬФА-Б2Р8	02.06.2023 18:50:01	99.04	−0.01	−0.01%	99.05	98.99	98.95	99.05	99.05	50 884	50 400 423	67
АЛЬФА-Б2Р9	02.06.2023 18:50:01	98.87	+0.13	+0.13%	98.74	98.63	98.63	99.05	98.82	306	302 404	47
АльфаБО-13	02.06.2023 18:50:00	N/A			100.43	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-15	02.06.2023 18:48:20	N/A			99.69	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-17	02.06.2023 18:40:10	N/A			107.06	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-18	02.06.2023 18:50:00	100.39	−0.01	−0.01%	100.4	100.11	100.11	100.39	100.25	54	54 134	16
АльфаБО-20	02.06.2023 18:50:00	N/A			100.11	N/A	N/A	N/A	N/A	0	0	0
АльфаБО-21	02.06.2023 18:50:00	99.1	+0.6	+0.61%	98.5	99.29	99.1	99.32	99.28	14	13 899	4
АльфаБО-22	02.06.2023 18:50:00	98.85	0	0%	98.85	97.29	97.03	98.85	98.84	1 035	1 023 030	6
АЛЬФА-БС01	02.06.2023 18:50:00	N/A			91	N/A	N/A	N/A	N/A	0	0	0
АЛЬЯНС 1P1	02.06.2023 18:50:02	100.59	+0.04	+0.04%	100.55	100.56	100.45	100.6	100.53	2 902	2 917 442	222
Аннапурна	02.06.2023 18:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
АПРИФП 05	02.06.2023 18:50:01	95.38	+0.05	+0.05%	95.33	95.31	95.16	95.4	95.29	1 389	1 323 561	106
АПРИФП 2Р1	02.06.2023 18:45:25	105.78	+0.03	+0.03%	105.75	105.75	105.54	105.8	105.69	1 409	1 489 164	169
АПРИФП 2Р2	02.06.2023 18:50:02	103.46	+0.01	+0.01%	103.45	103.4	103.2	103.49	103.36	5 273	5 450 004	365
АПРИФП БП4	02.06.2023 18:48:31	100.01	−0.02	−0.02%	100.03	100.03	99.99	100.14	100.01	822	616 532	100
АПРИФП БП5	02.06.2023 18:50:01	100.95	−0.03	−0.03%	100.98	100.95	100.61	101.01	100.91	2 514	2 536 830	364
Апт36,61P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Апт36,62P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Аптеки36и6	02.06.2023 18:50:02	12.404	+0.022	+0.18%	12.382	12.414	12.35	12.56	12.442	804 600	10 010 209	2 581
АРАГОН БП1	02.06.2023 18:40:14	N/A			99.51	N/A	N/A	N/A	N/A	0	0	0
АРАГОН БП2	02.06.2023 18:40:14	N/A			103	N/A	N/A	N/A	N/A	0	0	0
АРАГОН об	19.05.2023 10:32:26	102	0	0%	102	102	102	102	102	1	1 020	1
АРЕНЗА1Р01	02.06.2023 18:50:03	103.4	+0.22	+0.21%	103.18	103.15	103	103.44	103.27	187	193 114	47
АРЕНЗАПРО1	02.06.2023 18:50:03	103.56	+1.54	+1.51%	102.02	102.13	101.84	103.56	102.73	261	187 686	46
Арсагера	02.06.2023 18:49:14	6.55	+0.13	+2.02%	6.42	6.4	6.33	6.64	6.51	432 700	2 814 881	237
АрсагераФА	02.06.2023 18:45:02	12 680	+170	+1.36%	12 510	12 630	12 610	12 680	12 640	69	872 420	12
АС ФИН1Р1	02.06.2023 18:40:16	N/A			99.8	N/A	N/A	N/A	N/A	0	0	0
АСКО ао	02.12.2021 18:50:05	3.58	−0.32	−8.21%	3.9	3.98	3.32	3.98	3.64	3 665 500	13 317 630	2 020
АСПЭКДом01	02.06.2023 18:48:31	99.97	+0.07	+0.07%	99.9	99.95	99.8	99.97	99.91	265	264 761	21
АстрЭнСб	02.06.2023 18:50:02	1.2	−0.001	−0.08%	1.201	1.203	1.199	1.208	1.203	166 000	199 626	44
АТОМ БП01	02.06.2023 18:50:01	94.18	+0.21	+0.22%	93.97	94.32	93.97	94.32	94.15	79	74 382	29
Атомстр 01	02.06.2023 18:50:00	99.35	+0.25	+0.25%	99.1	99.1	98.88	99.51	99.16	309	306 414	33
Атомэнпр01	02.06.2023 18:50:01	96.6	+0.16	+0.17%	96.44	96.98	95.55	96.98	96.39	231	222 653	52
Атомэнпр02	02.06.2023 18:48:31	100.97	−0.4	−0.39%	101.37	100.75	100.75	101.49	101.06	100	101 057	40
АшинМЗ БО1	02.06.2023 18:48:20	97.8	+0.21	+0.22%	97.59	97.51	97.5	97.87	97.77	551	538 711	46
АшинскийМЗ	02.06.2023 18:50:02	68.02	−0.17	−0.25%	68.19	70	66.69	70	67.705	410 500	27 792 727	1 112
Аэрофл БО1	02.06.2023 18:50:01	96.2	0	0%	96.2	96.22	96.13	96.41	96.21	26 208	25 215 570	241
Аэрофлот	02.06.2023 23:50:04	40	+0.7	+1.78%	39.3	39.22	38.8	40.05	39.61	12 298 030	487 154 826	17 740
Аэрфью1Р01	02.06.2023 18:50:01	97.8	0	0%	97.8	97.02	97.02	98.3	97.79	1 770	1 730 871	119
Аэрфью2Р01	02.06.2023 18:50:01	95	0	0%	95	95.21	94.81	95.39	95.04	5 707	5 423 803	281
БалтЛизБП3	02.06.2023 18:50:00	98.19	+0.19	+0.19%	98	98	97.82	98.2	98.1	5 523	3 385 044	51
БалтЛизБП4	02.06.2023 18:50:01	98.4	+0.02	+0.02%	98.38	98.48	98.29	98.48	98.4	3 377	2 774 734	153
БалтЛизБП5	02.06.2023 18:40:15	N/A			104	N/A	N/A	N/A	N/A	0	0	0
БалтЛизБП6	02.06.2023 18:50:01	99.1	0	0%	99.1	99.43	98.85	99.43	99.1	791	783 862	47
БалтЛизБП7	02.06.2023 18:50:02	100.58	−0.01	−0.01%	100.59	101.49	100.57	101.49	100.79	21	21 167	5
БанкГПБ1Р1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БанкГПБ1Р2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БанкДОМ1P1	02.06.2023 18:50:02	101.78	0	0%	101.78	101.17	101.17	101.79	101.66	5	5 083	5
БашИнСв ап	02.06.2023 18:50:02	11.34	+0.41	+3.75%	10.93	10.75	10.75	11.65	11.32	527 200	5 969 407	767
Башкорт20	02.06.2023 18:50:01	98	+1.4	+1.45%	96.6	96.73	96.67	98	97.58	335	326 878	6
Башкорт21	02.06.2023 18:50:01	97.58	−0.11	−0.11%	97.69	98.19	97.11	98.19	97.57	56	54 639	6
Башнефт ао	02.06.2023 18:50:02	1 999	+8	+0.40%	1 991	1 991	1 980	2 009	1 997.5	78 209	156 239 118	2 897
Башнефт ап	02.06.2023 18:50:02	1 694	+44	+2.67%	1 650	1 657	1 652	1 703	1 685	940 453	1 584 875 266	17 574
БашнфБ1P1R	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфБ1P2R	02.06.2023 18:40:10	N/A			109.8	N/A	N/A	N/A	N/A	0	0	0
БашнфБ1P3R	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО10	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО3	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО4	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО5	02.06.2023 18:40:10	N/A			102.19	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО7	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БашнфтБО8	02.06.2023 18:50:00	104.12	+0.27	+0.26%	103.85	103.32	103.32	104.12	103.87	189	196 312	21
БашнфтБО9	02.06.2023 18:40:10	N/A			106.8	N/A	N/A	N/A	N/A	0	0	0
БДеньг-2P2	02.06.2023 18:50:03	101.91	+0.41	+0.40%	101.5	101.7	101.6	101.96	101.77	16 134	16 419 547	1 218
БДеньги-02	02.06.2023 18:50:03	99.19	+0.09	+0.09%	99.1	99.19	99.02	99.19	99.15	2 491	2 469 723	175
БДеньги-03	02.06.2023 18:50:03	95.04	−0.01	−0.01%	95.05	95.09	94.6	95.09	94.83	469	444 739	35
БДеньг-Ю01	02.06.2023 18:50:03	101.3	+0.31	+0.31%	100.99	100.99	100.99	101.39	100.5638	44	50 545	7
Беларусь07	02.06.2023 18:50:00	96.42	−0.06	−0.06%	96.48	96.5	96.41	96.5	96.46	10 223	9 860 753	377
БелгОб2017	02.06.2023 18:50:00	99.84	−0.06	−0.06%	99.9	99.89	99.67	99.89	99.84	109	54 412	8
БелОб34012	02.06.2023 18:48:30	99.62	−0.02	−0.02%	99.64	99.7	99.62	99.7	99.66	2	997	2
БелОб34013	02.06.2023 18:50:00	99.43	+0.43	+0.43%	99	98.98	97.16	99.46	97.58	154	75 134	20
БелОб34014	02.06.2023 18:50:00	96.26	+0.22	+0.23%	96.04	96.04	95.86	96.26	96.08	41	34 470	16
БелОб34015	02.06.2023 18:50:00	96	−0.18	−0.19%	96.18	95.45	95.45	96.05	95.87	21	17 314	11
БелОб34016	02.06.2023 18:50:01	96.61	−0.11	−0.11%	96.72	96.19	96.19	96.66	96.58	33	14 024	3
Белон ао	02.06.2023 18:50:02	24.03	−0.33	−1.35%	24.36	24.505	24	24.685	24.14	232 400	5 609 820	513
Белуга ао	02.06.2023 23:50:04	4 176	+72	+1.75%	4 104	4 111	4 085	4 212	4 154	36 281	150 749 564	6 885
БелугаБП2	02.06.2023 18:48:30	100.89	+0.02	+0.02%	100.87	100.67	100.67	100.97	100.86	412	311 659	69
БелугаБП3	02.06.2023 18:50:00	99.3	+0.01	+0.01%	99.29	100.02	99.06	100.02	99.31	982	731 447	148
БелугаБП4	02.06.2023 18:50:01	95.3	−0.26	−0.27%	95.56	95.56	95.3	95.56	95.42	1 231	1 174 676	248
БелугаБП5	02.06.2023 18:50:01	102.42	+0.03	+0.03%	102.39	102.99	102.15	102.99	102.41	12 271	12 566 492	195
БизНед 1Р1	02.06.2023 18:50:01	99.22	+0.02	+0.02%	99.2	99.17	99.15	99.3	99.24	2 237	1 776 076	44
БизНед 1Р2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БинФарм1P1	02.06.2023 18:48:31	100.23	+0.08	+0.08%	100.15	100.41	100.11	100.43	100.2	3 845	3 852 800	40
БинФарм1P2	02.06.2023 18:50:01	100.83	−0.02	−0.02%	100.85	100.64	100.64	101.2	101.1	7 929	8 016 243	34
БифТек1P1	02.06.2023 18:48:31	99.69	−0.13	−0.13%	99.82	99.73	99.62	99.83	99.74	1 360	1 356 434	59
БКЕ БО 1P3	02.06.2023 18:50:00	99.99	+0.06	+0.06%	99.93	100	99.9	100.02	99.92	267	266 784	21
БКС Миррес	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКС Основа	02.06.2023 23:50:04	302.8	+0.2	+0.07%	302.6	302.8	301.6	303	302.6	22 333	6 757 599	154
БКС РосАкц	02.06.2023 23:50:04	416	+6.5	+1.59%	409.5	409	407.5	418	411.5	38 242	15 728 265	570
БКС РосЕвр	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКСXXIIвек	02.06.2023 23:50:04	410	+3.2	+0.79%	406.8	404	403.8	474	407.6	3 353	1 366 644	158
БКСБ1Р-01	02.06.2023 18:48:31	82.6	−0.11	−0.13%	82.71	82.72	82.6	82.72	82.68	147	121 544	8
БКСБ1Р-02	02.06.2023 18:40:15	N/A			94.06	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-03	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-05	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-06	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-07	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-08	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-09	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСБ1Р-10	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
БКСВостЗап	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКСДрагМет	02.06.2023 23:50:04	215	−0.5	−0.23%	215.5	215	210.5	215.5	213.5	5 320	1 135 958	174
БКСИмперия	02.06.2023 23:50:04	366.8	+7.2	+2.00%	359.6	359.4	355.8	366.8	360.6	32 356	11 669 281	457
БКСИнновац	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКСКапитал	02.06.2023 23:50:04	562	+0.2	+0.04%	561.8	561	559.6	563.6	560.8	55 140	30 925 765	578
БКСМежОбл	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКСПерспек	02.06.2023 23:50:04	384	+1.2	+0.31%	382.8	383	373.2	384	380.6	29 992	11 417 940	808
БКСФундВыб	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БКСЦифрГал	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
БорецК1Р01	02.06.2023 18:50:02	100.18	−0.06	−0.06%	100.24	100.24	100.05	100.25	100.22	24 536	24 590 949	511
БорецКЗО26	02.06.2023 18:50:01	92.4005	−0.0495	−0.05%	92.45	92.4004	92.4001	92.9879	92.5489	49	3 671 709	20
Боржоми1Р1	02.06.2023 18:50:01	96.93	−0.07	−0.07%	97	96.91	96.91	97.1	97	10 458	10 144 625	153
БрайтФ БП1	02.06.2023 18:50:00	N/A			92.6	N/A	N/A	N/A	N/A	0	0	0
Брус 1P02	02.06.2023 18:50:01	98.7	+0.2	+0.20%	98.5	98.5	98.4	99.18	98.7	7 397	7 301 027	320
Брус 2P01	02.06.2023 18:50:01	100.31	−0.02	−0.02%	100.33	100.33	100.16	100.36	100.29	7 230	7 251 062	243
БСК 1Р-02	02.06.2023 18:50:00	95.06	+0.1	+0.11%	94.96	94.73	94.73	95.17	95.03	471	447 600	60
БСП ао	02.06.2023 18:50:02	169.7	+1.99	+1.19%	167.71	167.6	166.77	170.62	168.85	1 155 630	195 130 290	7 797
БСП ап	02.06.2023 18:50:02	33.2	−0.45	−1.34%	33.65	34.7	31.7	34.7	32.95	235 400	7 756 635	528
БурЗолото	02.06.2023 18:50:02	1 210	−4	−0.33%	1 214	1 214	1 207	1 215	1 208	314	379 409	73
БЭЛТИ БОП2	02.06.2023 18:48:44	99.39	−0.16	−0.16%	99.55	99.35	99.35	99.66	99.49	267	122 461	42
БЭЛТИ БОП3	02.06.2023 18:48:44	98.3	−0.04	−0.04%	98.34	97.91	97.42	98.3	98.24	209	143 725	32
БЭЛТИ БОП4	02.06.2023 18:50:03	98.49	+0.18	+0.18%	98.31	98.38	98.21	98.5	98.42	391	371 335	85
БЭЛТИ БОП5	02.06.2023 18:50:03	100.09	+0.04	+0.04%	100.05	100.05	100.03	100.09	100.05	1 325	1 325 615	76
Варьеган	02.06.2023 18:50:02	1 739	−1	−0.06%	1 740	1 736	1 731	1 739	1 735	52	90 220	23
Варьеган-п	02.06.2023 18:50:02	719	+5	+0.70%	714	713	698	722	703	1 287	905 331	194
ВБРР 1P-03	02.06.2023 18:40:14	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВБРР 1P-04	02.06.2023 18:50:00	99.45	−0.14	−0.14%	99.59	99.33	99.33	99.45	99.39	4	3 976	3
ВБРР 1P-05	02.06.2023 18:48:31	100.99	+1.98	+2.00%	99.01	100	100	100.99	100.08	2	2 010	2
ВертолетБ1	02.06.2023 18:50:00	N/A			109.8	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ2	02.06.2023 18:50:00	99.88	−0.12	−0.12%	100	99.2	99.2	99.88	99.32	166	164 867	9
ВертолетБ3	02.06.2023 18:40:13	N/A			107	N/A	N/A	N/A	N/A	0	0	0
ВертолетБ4	02.06.2023 18:40:13	N/A			105	N/A	N/A	N/A	N/A	0	0	0
ВИС Ф БП01	02.06.2023 18:49:09	98.58	+0.11	+0.11%	98.47	98.41	98.41	98.59	98.46	1 537	1 513 269	105
ВИС Ф БП02	02.06.2023 18:48:31	99.29	+0.42	+0.42%	98.87	99.03	98.87	99.36	99.11	3 542	3 510 591	83
ВИС Ф БП03	02.06.2023 18:50:02	100	0	0%	100	100.14	99.98	100.19	100.01	17 011	17 013 232	533
ВитаЛ 1Р01	02.06.2023 18:50:01	99.95	−0.02	−0.02%	99.97	99.97	99.8	100.27	100.07	3 710	3 712 599	86
ВитаЛ 1Р02	02.06.2023 18:45:25	97.65	−0.05	−0.05%	97.7	97.4	97.39	97.7	97.56	342	333 660	38
ВитаЛ 1Р03	02.06.2023 18:50:01	99	−0.4	−0.40%	99.4	99.35	98.88	99.5	99.04	1 986	1 966 964	116
ВлгОб35007	02.06.2023 18:48:20	99.66	+0.08	+0.08%	99.58	99.67	99.4	99.72	99.56	1 605	798 971	118
ВолгСпорт2	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВолгЭнСб	02.06.2023 18:50:02	6.445	0	0%	6.445	6.375	6.32	6.48	6.39	149 000	951 820	67
ВолгЭнСб-п	02.06.2023 18:50:02	4.7	+0.095	+2.06%	4.605	4.7	4.52	4.85	4.67	563 000	2 629 210	255
ВсИнстрБО3	02.06.2023 18:50:01	99.45	0	0%	99.45	99.87	99.4	99.87	99.45	4 637	4 611 413	72
ВсИнстрБО4	02.06.2023 18:50:01	100.2	+0.07	+0.07%	100.13	100.4	100.12	100.4	100.19	122	122 228	16
ВСК 1P-01R	02.06.2023 18:50:01	91.84	−0.01	−0.01%	91.85	91.99	91.72	91.99	91.85	14 156	13 001 893	74
ВСК 1P-02R	02.06.2023 18:48:31	98.49	+0.03	+0.03%	98.46	98.03	98.02	98.51	98.47	1 509	1 485 871	46
ВСК 1P-03R	02.06.2023 18:50:02	102.48	−0.01	−0.01%	102.49	102.99	102.47	102.99	102.49	2 583	2 647 291	82
ВСМПО-АВСМ	02.06.2023 18:50:02	49 320	+160	+0.33%	49 160	49 140	49 000	49 660	49 320	358	17 659 280	273
ВТБ ао	02.06.2023 23:50:04	0.02263	+0.001205	+5.62%	0.021425	0.0205	0.02023	0.02275	0.0218	622 221 870 000	13 564 847 319	241 977
ВТБ Б1-101	02.06.2023 18:48:31	N/A			98.97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-102	02.06.2023 18:48:31	N/A			98.88	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-104	02.06.2023 18:48:31	N/A			98.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-106	02.06.2023 18:50:00	98.7	+0.15	+0.15%	98.55	98.7	98.7	98.7	98.7	1	987	1
ВТБ Б1-107	02.06.2023 18:48:31	97.95	+0.28	+0.29%	97.67	97.94	97.94	97.95	97.95	226	221 359	4
ВТБ Б1-108	02.06.2023 18:48:31	N/A			97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-120	02.06.2023 18:48:20	109.5	0	0%	109.5	109.5	109.5	109.5	109.5	350	383 250	2
ВТБ Б1-121	02.06.2023 18:40:13	N/A			104	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-122	02.06.2023 18:50:00	N/A			97.97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-123	02.06.2023 18:50:00	96.99	+0.29	+0.30%	96.7	96.99	96.99	96.99	96.99	90	87 291	1
ВТБ Б1-127	02.06.2023 18:48:20	N/A			97.44	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-129	02.06.2023 18:48:20	N/A			96.98	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-131	02.06.2023 18:48:31	100.03	−0.09	−0.09%	100.12	99.97	99.97	100.15	100.11	2 284	2 286 430	46
ВТБ Б1-132	02.06.2023 18:50:01	100.12	−0.02	−0.02%	100.14	100.02	100.02	100.19	100.09	280	280 265	17
ВТБ Б1-137	02.06.2023 18:40:14	N/A			81.76	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-138	02.06.2023 18:48:31	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-141	02.06.2023 18:40:14	N/A			83.52	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-142	02.06.2023 18:40:14	N/A			82	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-143	02.06.2023 18:50:01	N/A			98.51	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-148	02.06.2023 18:50:01	N/A			97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-153	02.06.2023 18:40:14	N/A			80	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-154	02.06.2023 18:50:01	N/A			94.62	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-158	02.06.2023 18:50:01	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-159	02.06.2023 18:50:01	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-166	02.06.2023 18:48:31	N/A			96.93	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-167	02.06.2023 18:48:31	N/A			97.79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-168	02.06.2023 18:48:31	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-169	02.06.2023 18:48:31	N/A			92.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-170	02.06.2023 18:50:01	N/A			90.55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-171	02.06.2023 18:40:14	N/A			96.24	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-172	02.06.2023 18:48:31	N/A			91.8	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-174	02.06.2023 18:48:31	N/A			94.26	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-175	02.06.2023 18:48:31	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-178	02.06.2023 18:50:00	94.24	+0.06	+0.06%	94.18	94.24	94.24	94.24	94.24	165	155 496	1
ВТБ Б1-180	02.06.2023 18:48:20	N/A			93.95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-181	02.06.2023 18:50:00	N/A			92.23	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-182	02.06.2023 18:48:20	N/A			93.25	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-184	02.06.2023 18:40:13	N/A			79.37	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-185	02.06.2023 18:40:13	N/A			104	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-186	02.06.2023 18:48:20	N/A			92.34	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-187	02.06.2023 18:40:13	N/A			81.01	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-188	02.06.2023 18:40:13	N/A			74	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-189	02.06.2023 18:48:20	N/A			91.4	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-190	02.06.2023 18:40:13	N/A			95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-191	02.06.2023 18:40:13	N/A			100.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-192	02.06.2023 18:40:13	N/A			96.58	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-193	02.06.2023 18:50:00	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-194	02.06.2023 18:50:00	N/A			97	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-197	02.06.2023 18:50:00	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-198	02.06.2023 18:48:20	N/A			89	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-199	02.06.2023 18:40:13	N/A			92.01	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-200	02.06.2023 18:50:00	N/A			87.53	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-201	02.06.2023 18:50:00	N/A			87.71	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-202	02.06.2023 18:48:20	N/A			89.3	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-206	02.06.2023 18:48:31	N/A			91.7	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-208	02.06.2023 18:48:31	N/A			91.54	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-211	02.06.2023 18:40:14	N/A			91.35	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-212	02.06.2023 18:40:14	N/A			101	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-213	02.06.2023 18:40:14	N/A			105	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-214	02.06.2023 18:48:31	N/A			88.34	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-215	02.06.2023 18:50:01	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-216	02.06.2023 18:48:31	N/A			74.98	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-217	02.06.2023 18:50:01	N/A			68.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-218	02.06.2023 18:48:31	N/A			91.2	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-219	02.06.2023 18:48:31	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-220	02.06.2023 18:40:15	N/A			95.55	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-221	02.06.2023 18:48:31	N/A			89.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-223	02.06.2023 18:48:31	N/A			89.3	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-224	02.06.2023 18:48:31	N/A			89.25	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-225	02.06.2023 18:48:31	N/A			89.24	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-226	02.06.2023 18:48:31	N/A			86.95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-231	02.06.2023 18:50:01	99.49	0	0%	99.49	99.44	99	99.49	99.21	662	656 738	86
ВТБ Б1-236	02.06.2023 18:48:31	N/A			88.85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-237	02.06.2023 18:48:31	N/A			82	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-238	02.06.2023 18:40:15	N/A			87.95	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-239	02.06.2023 18:40:15	N/A			92.45	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-240	02.06.2023 18:48:31	N/A			89	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-241	02.06.2023 18:50:01	100	0	0%	100	100	100	100	100	1	1 000	1
ВТБ Б1-242	02.06.2023 18:50:01	109	+10	+10.10%	99	109	109	109	109	1	1 090	1
ВТБ Б1-245	02.06.2023 18:48:31	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-246	02.06.2023 18:40:15	N/A			75	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-247	02.06.2023 18:40:15	N/A			99.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-248	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-249	02.06.2023 18:40:15	N/A			66	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-259	02.06.2023 18:50:01	N/A			84.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-260	02.06.2023 18:48:31	N/A			87	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-261	02.06.2023 18:40:15	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-262	02.06.2023 18:48:31	N/A			86.7	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-263	02.06.2023 18:48:31	N/A			85.6	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-264	02.06.2023 18:50:01	N/A			87.19	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-265	02.06.2023 18:50:01	N/A			87.42	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-266	02.06.2023 18:48:31	N/A			91.7	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-267	02.06.2023 18:48:31	N/A			86.4	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-268	02.06.2023 18:48:31	87.1	+0.03	+0.03%	87.07	82.04	82.04	87.1	87.04	820	713 714	4
ВТБ Б1-275	02.06.2023 18:48:31	85.5	+0.5	+0.59%	85	85	85	85.5	85.25	2	1 705	2
ВТБ Б1-276	02.06.2023 18:48:31	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-278	02.06.2023 18:48:31	N/A			86.34	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-279	02.06.2023 18:50:01	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-280	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-281	02.06.2023 18:50:01	86.2	+0.1	+0.12%	86.1	86.2	86.2	86.2	86.2	1	862	1
ВТБ Б1-282	02.06.2023 18:40:15	N/A			86.1	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-283	02.06.2023 18:48:31	N/A			84.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-284	02.06.2023 18:48:31	N/A			85.79	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-286	02.06.2023 18:50:01	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-287	02.06.2023 18:50:01	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-288	02.06.2023 18:48:31	N/A			90.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-292	02.06.2023 18:48:31	91.47	−0.99	−1.07%	92.46	90.81	90	92.42	91.27	18	16 429	9
ВТБ Б1-293	02.06.2023 18:50:01	92	−1.63	−1.74%	93.63	92	92	92	92	2	1 840	2
ВТБ Б1-294	02.06.2023 18:50:01	90.95	+0.6	+0.66%	90.35	90.95	90.95	90.95	90.95	35	31 833	3
ВТБ Б1-307	02.06.2023 18:45:25	100.18	+0.09	+0.09%	100.09	100.3	100	100.3	100.04	1 946	1 946 821	66
ВТБ Б1-311	02.06.2023 18:50:01	100.14	0	0%	100.14	100.14	100	100.14	100.04	533	533 208	41
ВТБ Б1-312	02.06.2023 18:50:01	100.17	0	0%	100.17	100.17	100.17	100.17	100.17	20	20 034	3
ВТБ Б1-313	02.06.2023 18:50:01	100	−0.2	−0.20%	100.2	100.19	99.89	100.19	99.99	1 619	1 618 868	77
ВТБ Б1-314	02.06.2023 18:50:01	N/A			85.91	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-315	02.06.2023 18:50:01	89.98	−1.08	−1.19%	91.06	88.49	88.47	90.54	88.5	497	439 835	4
ВТБ Б1-318	02.06.2023 18:50:02	100.09	−0.02	−0.02%	100.11	100.13	99.99	100.15	100.08	2 631	2 633 091	88
ВТБ Б1-321	02.06.2023 18:50:02	N/A			93.34	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-322	02.06.2023 18:50:02	93	−0.51	−0.55%	93.51	93	93	93	93	25	23 250	1
ВТБ Б1-323	02.06.2023 18:40:15	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-324	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-325	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-326	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-65	02.06.2023 18:48:30	N/A			84	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-66	02.06.2023 18:50:00	120	0	0%	120	119.99	119.99	120	120	40	47 999	3
ВТБ Б-1-68	02.06.2023 18:48:30	N/A			79.04	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-69	02.06.2023 18:40:14	N/A			96.16	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-71	02.06.2023 18:40:14	N/A			118	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-73	02.06.2023 18:48:30	113	+1	+0.89%	112	112.5	112.5	113	112.75	1 000	1 127 500	2
ВТБ Б-1-75	02.06.2023 18:48:30	N/A			104	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-77	02.06.2023 18:48:30	N/A			112.51	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-78	02.06.2023 18:40:14	N/A			105	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-79	02.06.2023 18:40:14	N/A			104.92	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-81	02.06.2023 18:40:14	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-82	02.06.2023 18:40:14	N/A			122.03	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-83	02.06.2023 18:48:30	N/A			90.35	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-84	02.06.2023 18:50:00	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-86	02.06.2023 18:50:00	N/A			108.11	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-89	02.06.2023 18:50:00	99.63	+0.63	+0.64%	99	99.63	99.63	99.63	99.63	60	59 778	3
ВТБ Б-1-90	02.06.2023 18:50:00	98.33	−1.51	−1.51%	99.84	98.33	98.33	98.33	98.33	1	983	1
ВТБ Б-1-92	02.06.2023 18:48:30	98.97	+0.29	+0.29%	98.68	98.96	98.96	98.97	98.96	18	17 813	3
ВТБ Б-1-93	02.06.2023 18:48:30	N/A			98.26	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б-1-94	02.06.2023 18:50:00	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-96	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Б1-97	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ БО-30	02.06.2023 18:45:00	100.2	−0.25	−0.25%	100.45	100.36	99.86	100.36	100.17	7	7 012	3
ВТБ БО-43	02.06.2023 18:50:00	100.58	0	0%	100.58	100.58	100.28	100.58	100.5	35	35 175	8
ВТБ С1-248	02.06.2023 18:50:00	N/A			98	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-252	02.06.2023 18:40:13	N/A			100.9	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-336	02.06.2023 18:40:13	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-406	02.06.2023 18:40:15	N/A			100.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-407	02.06.2023 18:48:20	99.31	+0.1	+0.10%	99.21	99.31	99.31	99.31	99.31	1	993	1
ВТБ С1-474	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-475	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-482	02.06.2023 18:50:00	N/A			100.5	N/A	N/A	N/A	N/A	0	0	0
ВТБ С1-483	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВТБ Т2-3	02.06.2023 18:40:14	N/A			80	N/A	N/A	N/A	N/A	0	0	0
ВТБРКС01	02.06.2023 18:50:01	92.92	−0.13	−0.14%	93.05	93.1	92.7	93.1	92.86	44 069	40 920 329	1 202
ВТБСУБ1-10	02.06.2023 18:50:01	N/A			96.9614	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-11	02.06.2023 18:40:15	N/A			53	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-12	02.06.2023 18:48:31	N/A			59	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-13	02.06.2023 18:48:31	N/A			61	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-8	02.06.2023 18:40:15	N/A			40	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБ1-9	02.06.2023 18:40:15	N/A			49	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-1	02.06.2023 18:48:31	45	0	0%	45	45.0001	45	45.0001	45.0001	2	10 930 382	2
ВТБСУБТ1-2	02.06.2023 18:40:14	N/A			49	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-3	02.06.2023 18:40:14	N/A			51	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-4	18.05.2023 18:50:01	N/A			101.1	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ1-5	02.06.2023 18:50:01	53.06	−1.04	−1.92%	54.1	53.06	53.06	53.06	53.06	1	5 306 000	1
ВТБСУБТ1-6	02.06.2023 18:40:15	N/A			53.99	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ2-1	02.06.2023 18:48:31	N/A			70	N/A	N/A	N/A	N/A	0	0	0
ВТБСУБТ2-2	02.06.2023 18:40:14	N/A			74.99	N/A	N/A	N/A	N/A	0	0	0
ВХЗ-ао	02.06.2023 18:50:02	152.7	+3.15	+2.11%	149.55	150.2	150.1	167	158.4	111 520	17 664 866	2 151
ВЦЗ 1P1R	02.06.2023 18:48:20	94.25	0	0%	94.25	94.25	94.25	94.25	94.25	1	943	1
ВыбСудЗ ао	02.06.2023 18:50:02	6 720	+80	+1.20%	6 640	6 600	6 600	6 725	6 660	32	213 150	22
ВыбСудЗ ап	02.06.2023 18:50:02	6 680	−20	−0.30%	6 700	6 620	6 540	6 680	6 620	37	244 840	33
ВымпелК1Р1	02.06.2023 18:48:31	100.01	+0.01	+0.01%	100	99.8	99.8	100.5	100.11	122	122 139	14
ВымпелК1Р2	02.06.2023 18:50:02	98.5	0	0%	98.5	98.5	98.5	98.5	98.5	28	27 580	2
ВымпелК1Р3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВымпелК1Р4	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВымпелК1Р5	02.06.2023 18:50:02	100.2	+0.2	+0.20%	100	100	100	100.2	100	1 004	1 004 008	2
ВымпелК1Р6	02.06.2023 18:50:02	100.8	+0.25	+0.25%	100.55	100.4	100.36	100.85	100.6	44 901	45 170 791	82
ВымпелК1Р7	02.06.2023 18:50:02	97.46	−0.04	−0.04%	97.5	98.97	97.45	98.97	97.48	90	87 729	8
ВымпелК1Р8	02.06.2023 18:50:02	89.99	0	0%	89.99	89.99	89.99	89.99	89.99	404	363 560	7
ВымпелК1Р9	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВымпелКБО2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВымпелКБО3	02.06.2023 18:50:00	N/A			107.9	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-13	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-14	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ 1P-17	02.06.2023 18:50:00	100.1	0	0%	100.1	99.94	99.91	100.27	100.05	1 850	1 851 014	41
ВЭБ 1P-19	02.06.2023 18:50:00	89.85	+0.15	+0.17%	89.7	89.95	89.85	90.02	89.92	142	127 685	19
ВЭБ 1P-21	02.06.2023 18:50:00	99.79	0	0%	99.79	99.75	99.75	99.8	99.79	1 230	1 227 466	21
ВЭБ ПБО1Р1	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВЭБ.РФ 18	02.06.2023 18:50:00	N/A			98.56	N/A	N/A	N/A	N/A	0	0	0
ВЭБ.РФ 19	02.06.2023 18:50:00	N/A			99.59	N/A	N/A	N/A	N/A	0	0	0
ВЭБ.РФ 21	02.06.2023 18:50:00	100.85	+0.63	+0.63%	100.22	100.85	100.85	100.85	100.85	1	1 009	1
ВЭБ1P-18	02.06.2023 18:50:00	95.52	+0.22	+0.23%	95.3	95.61	95.21	95.64	95.35	934	890 597	41
ВЭБ1P-20	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-22	02.06.2023 18:50:01	98.96	0	0%	98.96	98.91	98.75	99.16	98.8	4 841	4 783 121	66
ВЭБ1P-23В	02.06.2023 18:48:31	N/A			92	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-24	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-25	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-26	02.06.2023 18:50:01	94.17	+0.25	+0.27%	93.92	93.53	93.37	94.17	93.89	136	127 688	20
ВЭБ1P-28	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-29	02.06.2023 18:50:01	100	−7.36	−6.86%	107.36	100	100	100	100	2	2 000	1
ВЭБ1P-30В	02.06.2023 18:48:31	N/A			91.4999	N/A	N/A	N/A	90	0	0	0
ВЭБ1P-32	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-34	02.06.2023 18:50:02	100.98	+0.34	+0.34%	100.64	101.05	100.56	101.05	100.95	165 345	166 806 615	67
ВЭБ1P-35	02.06.2023 18:48:31	100.88	−0.51	−0.50%	101.39	102.5	100.65	102.5	100.96	13	13 124	5
ВЭБ1P-К380	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К400	02.06.2023 18:50:01	100.54	0	0%	100.54	100.13	100.13	100.54	100.52	53	53 275	8
ВЭБ1P-К405	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К406	02.06.2023 18:48:31	N/A			100.3	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К407	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К410	02.06.2023 18:50:02	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К412	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ВЭБ1P-К418	02.06.2023 18:50:02	N/A			100.2	N/A	N/A	N/A	N/A	0	0	0
ВЭБ2P-33	02.06.2023 18:50:01	101.9	−0.28	−0.27%	102.18	102.04	101.27	102.37	101.68	6 424	6 531 915	175
ВЭБP-31	02.06.2023 18:50:01	100	+0.05	+0.05%	99.95	100.29	100	100.29	100.02	34	34 007	3
ВЭБP-36	02.06.2023 18:50:02	100.1	+0.09	+0.09%	100.01	100.25	100.1	100.5	100.29	372	373 079	14
ВЭБUSD1P-1	14.04.2023 18:50:00	N/A			99.85	N/A	N/A	N/A	N/A	0	0	0
ВЭББНКР 01	02.06.2023 18:50:03	98.39	−0.01	−0.01%	98.4	98.39	98.22	98.4	98.39	1 396	1 373 585	41
ВЭББНКР 02	02.06.2023 18:50:03	104.67	+0.2	+0.19%	104.47	104.3	104.2	104.76	104.33	648	676 036	71
ВЭББНКР 03	02.06.2023 18:50:03	102.4	−0.18	−0.18%	102.58	102.79	102.4	102.82	102.57	194	198 980	43
ВЭБлизБ04	02.06.2023 18:50:00	85	+0.89	+1.06%	84.11	85	85	85	85	2	1 700	1
ВЭБлизБ05	02.06.2023 18:48:20	83.09	−1.24	−1.47%	84.33	89.9	83.09	89.9	86.5	4	3 460	3
ВЭБлизБ06	02.06.2023 18:50:00	99.99	+0.5	+0.50%	99.49	99.99	99.99	99.99	99.99	1	1 000	1
ВЭБлизБ07	02.06.2023 18:50:00	N/A			98.51	N/A	N/A	N/A	N/A	0	0	0
ГАЗ ао	02.06.2023 18:50:02	907	−11.5	−1.25%	918.5	940	880	941.5	909.5	7 810	7 102 860	420
ГАЗ ап	02.06.2023 18:50:02	506	−7.5	−1.46%	513.5	503	496	513	502.5	3 770	1 895 175	180
ГазКБЗО26Д	02.06.2023 18:50:02	75.75	+0.0001	0%	75.7499	75.7498	75.301	75.75	75.6602	617	37 750 442	112
ГазКЗ-23Е	02.06.2023 18:50:01	98.5	+0.65	+0.66%	97.85	98.0001	98	98.5	98.2288	467	39 721 198	43
ГазКЗ-24Е	02.06.2023 18:48:31	93.18	+0.192	+0.21%	92.988	92.9899	91.5235	93.4198	92.8798	79	6 352 214	39
ГазКЗ-24Е2	02.06.2023 18:50:01	97.3	+0.5301	+0.55%	96.7699	96.8799	96.7013	97.3	97.0278	93	7 812 295	24
ГазКЗ-24Ф	02.06.2023 18:50:01	96.3999	+0.65	+0.68%	95.7499	95.8799	95.5501	96.4	96.1882	224	21 621 324	45
ГазКЗ-25Е	02.06.2023 18:50:02	93	+0.6763	+0.73%	92.3237	93.1989	92.8001	93.29	93.0199	149	11 999 458	18
ГазКЗ-25Е2	02.06.2023 18:50:02	91.99	+1.9915	+2.21%	89.9985	90.2996	90.2994	91.99	90.8103	26	2 044 128	17
ГазКЗ-26Д	02.06.2023 18:50:02	93.3	+0.3	+0.32%	93	93.1258	92.7557	94	93.2646	1 774	133 958 935	124
ГазКЗ-26Е	02.06.2023 18:50:02	83.9945	+0.6745	+0.81%	83.32	83.4897	83.3067	83.9945	83.8009	239	17 339 874	30
ГазКЗ-27Д	02.06.2023 18:48:31	91.75	+1	+1.10%	90.75	91	90.49	92.29	91.11	1 085	80 051 864	66
ГазКЗ-27Д2	02.06.2023 18:48:31	81.21	+0.2086	+0.26%	81.0014	81.0052	80.915	81.6822	81.0735	101	6 629 813	70
ГазКЗ-27Е	02.06.2023 18:48:31	76.4499	+0.9506	+1.26%	75.4993	75.4993	75.4993	76.4499	75.8141	763	50 081 104	70
ГазКЗ-27Ф	02.06.2023 18:48:31	75	+0.11	+0.15%	74.89	74.9999	74.9999	75	75	52	17 345 971	4
ГазКЗ-28Д	02.06.2023 18:50:02	86.7108	−0.0892	−0.10%	86.8	86.8983	85	87.52	85.7257	1 453	100 850 394	133
ГазКЗ-28Е	02.06.2023 18:48:31	70.4819	+0.9819	+1.41%	69.5	70.4838	70.1115	70.484	70.4199	177	10 791 157	30
ГазКЗ-29Д	02.06.2023 18:48:31	74.476	+0.046	+0.06%	74.43	73.97	73.92	74.476	74.2764	341	20 476 695	57
ГазКЗ-30Д	02.06.2023 18:50:02	71.8799	+0.4926	+0.69%	71.3873	71.2001	71.2001	71.8799	71.3947	721	41 794 674	94
ГазКЗ-31Д	02.06.2023 18:48:31	69.0417	+0.0417	+0.06%	69	69.0001	68.9007	69.3494	69.0398	665	37 172 544	84
ГазКЗ-34Д	02.06.2023 18:48:31	101.83	+0.3401	+0.34%	101.4899	101.2775	101.2	101.8499	101.6533	1 048	86 213 011	269
ГазКЗ-37Д	02.06.2023 18:48:31	88.7501	−0.5099	−0.57%	89.26	89	88.2005	90.4999	88.9519	1 387	99 892 518	285
ГазКЗ-Б26Е	02.06.2023 18:50:02	71.699	+0.314	+0.44%	71.385	70.9026	70.9	71.7498	71.2045	440	27 124 386	62
ГАЗКОН-ао	02.06.2023 16:38:11	N/A			328	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P2R	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Газпнф1P4R	02.06.2023 18:50:00	99.02	+0.27	+0.27%	98.75	98.81	98.61	99.1	98.95	243	240 454	79
Газпнф1P5R	02.06.2023 18:50:00	102	−0.65	−0.63%	102.65	102	102	102	102	5	5 100	1
Газпнф1P6R	02.06.2023 18:48:20	99.22	−0.13	−0.13%	99.35	99.69	99	99.69	99.05	15 234	15 089 812	167
Газпнф3P1R	02.06.2023 18:48:30	97.69	+0.1	+0.10%	97.59	97.72	97.46	97.74	97.6	873	852 043	109
Газпнф3P2R	02.06.2023 18:50:00	87.96	+0.31	+0.35%	87.65	88.27	87.61	88.44	88.16	1 760	1 551 669	201
Газпнф3P3R	02.06.2023 18:50:00	96.55	−0.2	−0.21%	96.75	97.27	95.54	97.27	96.49	707	682 193	83
Газпнф3P4R	02.06.2023 18:40:14	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Газпнф3P5R	02.06.2023 18:50:02	100.89	−0.31	−0.31%	101.2	101.34	100.14	101.37	100.88	970	978 547	107
Газпнф3P6R	02.06.2023 18:50:02	100.15	0	0%	100.15	100.14	100.14	100.15	100.15	600	600 899	2
ГазпРнД ао	02.06.2023 18:50:02	30 000	+200	+0.67%	29 800	30 000	29 700	30 200	29 900	11	329 300	11
ГазпрнефБ3	02.06.2023 18:50:00	99.06	−3.28	−3.21%	102.34	105.43	99.06	105.43	99.35	103	102 330	13
Газпрнефть	02.06.2023 23:50:04	518.45	+0.75	+0.14%	517.7	519	514.15	519.6	516.7	314 912	162 719 647	6 247
ГАЗПРОМ ао	02.06.2023 23:50:04	162.58	+1.03	+0.64%	161.55	161.01	161.01	163.4	162.5	16 843 170	2 736 960 528	53 902
ГазпромБ19	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромБ20	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромБ22	02.06.2023 18:50:00	98.2	−0.08	−0.08%	98.28	98.07	97.8	98.24	97.85	32 598	31 896 008	41
ГазпромБ23	02.06.2023 18:48:20	98.1	−0.15	−0.15%	98.25	98.1	98.04	98.95	98.16	186	182 572	25
ГазпромБО7	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГазпромК 2	02.06.2023 18:50:01	95	+0.3	+0.32%	94.7	95	95	95	95	50	47 500 000	1
ГазпромК 3	02.06.2023 18:48:31	N/A			95.5	N/A	N/A	N/A	N/A	0	0	0
ГазпромК07	02.06.2023 18:48:31	99.94	+0.04	+0.04%	99.9	100.19	99.9	100.19	99.94	753	752 576	21
ГазпромКP2	02.06.2023 18:50:00	99.5	0	0%	99.5	99.35	99.1	99.5	99.33	939	932 735	53
ГазпромКP3	02.06.2023 18:50:00	94.49	0	0%	94.49	94.4	94.19	94.49	94.38	1 934	1 825 244	118
ГазпромКP4	02.06.2023 18:48:30	89.96	−0.03	−0.03%	89.99	89.9	89.6	90.3	90.05	237	213 429	49
ГазпромКP5	02.06.2023 18:50:02	100.85	−0.02	−0.02%	100.87	101.17	100.8	101.17	100.83	20 991	21 165 002	82
ГазпромКP6	02.06.2023 18:50:02	101	+0.05	+0.05%	100.95	101.45	100.94	101.45	101.07	30 432	30 756 911	120
ГазпромКP7	02.06.2023 18:45:25	100.53	−0.1	−0.10%	100.63	100.56	100.4	100.6	100.46	1 775	1 783 137	59
ГазпромКP8	02.06.2023 18:50:02	100.54	−0.04	−0.04%	100.58	100.99	100.41	100.99	100.52	2 705	2 719 152	79
ГазпромКБ1	02.06.2023 18:48:20	97.61	+0.26	+0.27%	97.35	97.3	97	97.61	97.01	306	296 839	7
ГазпромКБ2	02.06.2023 18:48:20	N/A			97.59	N/A	N/A	N/A	N/A	0	0	0
ГазпромКБ3	02.06.2023 18:50:00	97.5	0	0%	97.5	97.59	97.5	97.6	97.6	85	82 958	69
ГазпромКБ4	02.06.2023 18:50:00	N/A			97.4	N/A	N/A	N/A	N/A	0	0	0
ГазпромКБ5	02.06.2023 18:45:11	100.12	−0.2	−0.20%	100.32	100.34	100.1	100.44	100.2	1 539	1 542 068	91
ГазпромКБ6	31.05.2023 18:40:11	N/A			107.9	N/A	N/A	N/A	N/A	0	0	0
ГАЗ-сервис	02.06.2023 15:19:54	N/A			328	N/A	N/A	N/A	N/A	0	0	0
ГАЗ-Тек ао	29.05.2023 11:13:34	N/A			88.5	N/A	N/A	N/A	N/A	0	0	0
ГарИнв1P05	02.06.2023 18:50:00	99.95	+0.3	+0.30%	99.65	99.37	99.35	99.99	99.79	6 150	2 454 824	144
ГарИнв2P02	02.06.2023 18:50:01	99.76	+0.17	+0.17%	99.59	99.61	99.36	99.76	99.7	333	331 985	20
ГарИнв2P03	02.06.2023 18:50:01	100.4	+0.31	+0.31%	100.09	100.2	100.2	100.6	100.34	2 989	2 999 239	36
ГарИнв2P05	02.06.2023 18:48:31	104.11	+0.19	+0.18%	103.92	103.89	103.04	104.28	103.98	1 403	1 458 809	157
ГарИнв2P06	02.06.2023 18:50:02	99.9	−0.03	−0.03%	99.93	99.93	99.89	99.99	99.94	22 001	21 987 925	552
ГЕНЕТИКБ01	02.06.2023 18:50:00	103.98	+0.01	+0.01%	103.97	103.98	103.95	103.98	103.98	35	36 392	10
ГИДРОМАШ01	02.06.2023 18:50:02	103	−0.3	−0.29%	103.3	103.79	102.9	103.79	103.01	1 708	1 759 437	58
ГИДРОМАШБ2	02.06.2023 18:50:00	99.79	+0.1	+0.10%	99.69	99.69	99.69	99.79	99.7	761	758 723	29
ГИДРОМАШБ3	02.06.2023 18:50:01	99.06	−0.05	−0.05%	99.11	99.13	99.04	99.2	99.12	1 594	1 579 934	47
ГК ЕКС БО1	02.06.2023 18:50:01	98.89	+0.71	+0.72%	98.18	98.19	98.02	99.25	98.5	4 387	4 321 161	369
ГК РБК ао	02.06.2023 18:50:02	3.66	+0.018	+0.49%	3.642	3.674	3.626	3.706	3.656	264 500	966 771	410
ГлДорога 3	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГлДорога 6	02.06.2023 18:50:00	N/A			119.99	N/A	N/A	N/A	N/A	0	0	0
ГлДорога 7	02.06.2023 18:50:00	N/A			122.95	N/A	N/A	N/A	N/A	0	0	0
ГлобалИн	02.06.2023 23:50:04	453	−5	−1.09%	458	460	447	469	460	211	97 100	29
ГлобалФ1P1	02.06.2023 18:48:44	113.68	−0.32	−0.28%	114	113.2	113.2	114	113.83	328	373 371	86
ГлобалФ1P2	02.06.2023 18:50:03	105.65	+0.34	+0.32%	105.31	105.44	104.8	105.91	105.43	2 218	2 338 331	221
ГЛОРАКС 01	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГЛОРАКС1Р1	02.06.2023 18:50:02	102.25	+0.49	+0.48%	101.76	101.87	101.2	102.57	101.92	5 991	6 106 227	379
ГМКНорНик	02.06.2023 23:50:04	14 782	+206	+1.41%	14 576	14 628	14 580	14 794	14 706	61 335	902 013 904	10 854
ГПБ 01-АТ1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ 1P-06P	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ БО-07	02.06.2023 18:50:00	100	0	0%	100	100	99.97	100	100	44 552	44 551 997	18
ГПБ БО-08	02.06.2023 18:48:20	98.35	+0.08	+0.08%	98.27	98.02	97.71	98.6	98.25	1 520	1 493 443	63
ГПБ БО-09	02.06.2023 18:50:00	100.49	−0.01	−0.01%	100.5	96.34	96.34	100.49	96.81	17	16 459	10
ГПБ БО-10	02.06.2023 18:50:00	99.75	0	0%	99.75	99.85	99.47	99.85	99.74	8 817	8 794 226	94
ГПБ БО-16	02.06.2023 18:50:00	98	0	0%	98	98.03	97.83	98.03	97.97	146	143 030	16
ГПБ БО-17	02.06.2023 18:48:20	99.29	−0.13	−0.13%	99.42	99.58	98.8	99.62	99.15	4 529	4 490 332	173
ГПБ Т2-02Е	10.10.2022 14:45:11	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ Т2-03Д	02.06.2023 18:40:14	N/A			77	N/A	N/A	N/A	N/A	0	0	0
ГПБ Т2-04Д	02.06.2023 18:50:01	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P11P	02.06.2023 18:50:00	99.73	+0.13	+0.13%	99.6	99.7	99.48	99.73	99.61	315	313 757	21
ГПБ001P12P	19.04.2023 18:48:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P13P	02.06.2023 18:48:30	99.8	−0.19	−0.19%	99.99	99.98	99.77	99.98	99.83	1 324	1 321 792	47
ГПБ001P14P	02.06.2023 18:50:00	97.49	−0.01	−0.01%	97.5	97.18	97.18	97.5	97.48	1 007	981 616	19
ГПБ001P17P	02.06.2023 18:50:00	98.25	−0.05	−0.05%	98.3	98.54	98.09	98.54	98.43	43 661	42 975 839	55
ГПБ001P18P	02.06.2023 18:48:31	97.83	+0.03	+0.03%	97.8	96.71	96.71	97.83	97.27	2	1 945	2
ГПБ001P19P	02.06.2023 18:50:01	98.7	+0.31	+0.32%	98.39	98.75	98.55	98.75	98.71	1 551	1 531 002	8
ГПБ001P20P	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ001P21P	02.06.2023 18:50:01	100.53	+0.13	+0.13%	100.4	100.65	100.53	100.65	100.53	480	482 548	45
ГПБ001P22P	02.06.2023 18:50:01	100.05	−0.44	−0.44%	100.49	99.65	99.65	100.05	99.91	29	28 973	8
ГПБ001P26P	02.06.2023 18:50:02	101.99	+0.28	+0.28%	101.71	101.86	101.86	102	102	2 559	2 610 101	21
ГПБ-КИ-02	02.06.2023 18:48:31	N/A			81.21	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-03	02.06.2023 18:40:15	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-05	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-06	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-07	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-08	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-11	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-12	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-13	02.06.2023 18:40:15	N/A			92	N/A	N/A	N/A	N/A	0	0	0
ГПБ-КИ-14	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГПБУАЕОбИП	25.02.2022 18:32:29	N/A			1 490	N/A	N/A	N/A	N/A	0	0	0
ГПБУАМОбИП	25.02.2022 18:43:04	N/A			1 470	N/A	N/A	N/A	N/A	0	0	0
ГрупПро1P1	02.06.2023 18:50:03	101.18	−0.32	−0.32%	101.5	101.48	100.51	101.55	101.01	383	386 860	72
ГрупПро1P2	02.06.2023 18:50:03	104.25	+0.27	+0.26%	103.98	104.06	103.56	104.27	104.17	838	872 967	103
ГСП-Ф 01	02.06.2023 18:50:01	98.01	+0.01	+0.01%	98	97.51	97.5	98.01	98.01	376	368 508	8
ГСП-Ф 02	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГСП-Ф БО01	02.06.2023 18:50:01	N/A			96.15	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-01	02.06.2023 18:48:20	N/A			99.31	N/A	N/A	N/A	N/A	0	0	0
ГТЛК 1P-02	02.06.2023 18:48:20	90.21	−9.79	−9.79%	100	100	90.21	100	96.94	16	10 040	3
ГТЛК 1P-03	02.06.2023 18:50:00	100.18	−0.01	−0.01%	100.19	100.24	100.18	100.25	100.25	51 144	51 271 295	62
ГТЛК 1P-04	02.06.2023 18:48:20	102.5	−0.29	−0.28%	102.79	102.8	102.4	102.95	102.54	1 122	1 150 542	102
ГТЛК 1P-05	02.06.2023 18:48:20	98.9563	−1.0337	−1.03%	99.99	95.0503	95.0503	98.9563	96.8187	18	331 589	12
ГТЛК 1P-06	02.06.2023 18:50:00	92.8	−0.1	−0.11%	92.9	92.78	92.78	92.8	92.79	58	39 230	7
ГТЛК 1P-07	02.06.2023 18:50:00	99.79	−0.07	−0.07%	99.86	99.85	99.5	99.9	99.65	19 039	18 972 876	281
ГТЛК 1P-08	02.06.2023 18:50:00	99.57	+0.12	+0.12%	99.45	99.54	99.47	99.98	99.7	1 493	1 488 507	100
ГТЛК 1P-09	02.06.2023 18:50:00	94.8	+0.29	+0.31%	94.51	94.84	94.61	94.88	94.72	2 223	2 105 660	155
ГТЛК 1P-10	02.06.2023 18:50:00	102.7	−0.31	−0.30%	103.01	104.43	102.58	104.43	102.83	1 016	1 044 795	138
ГТЛК 1P-12	02.06.2023 18:48:20	94.56	−0.14	−0.15%	94.7	95.06	93.59	95.06	94.03	69	64 881	21
ГТЛК 1P-13	02.06.2023 18:50:00	94.75	−0.4	−0.42%	95.15	95.04	94.74	95.04	94.87	352	333 928	74
ГТЛК 1P-14	02.06.2023 18:50:00	99.7	−0.29	−0.29%	99.99	99.69	99.45	100.25	99.7	4 854	4 839 379	228
ГТЛК 1P-15	02.06.2023 18:50:00	95.68	−0.01	−0.01%	95.69	95.78	95.43	95.78	95.6	6 889	3 951 382	121
ГТЛК 1P-16	02.06.2023 18:48:30	90.43	−0.19	−0.21%	90.62	90.3	90.27	90.48	90.4	228	128 818	37
ГТЛК 1P-17	02.06.2023 18:48:30	89.36	+0.07	+0.08%	89.29	89.06	89.06	89.93	89.31	2 514	2 245 141	199
ГТЛК 1P-18	02.06.2023 18:48:30	88.59	−0.04	−0.05%	88.63	88.62	88.44	88.65	88.57	77	68 196	40
ГТЛК 1P-19	02.06.2023 18:50:00	87.87	−0.1	−0.11%	87.97	88.08	87.09	88.08	87.61	132	115 648	40
ГТЛК 1P-20	02.06.2023 18:48:31	96.37	−0.09	−0.09%	96.46	96	95.92	96.62	96.28	187	180 037	37
ГТЛК 2P-01	02.06.2023 18:50:01	95.75	−0.04	−0.04%	95.79	95.9	95.45	95.99	95.64	1 045	999 468	126
ГТЛК 2P-02	02.06.2023 18:50:02	99.28	−0.07	−0.07%	99.35	99.39	99.21	99.39	99.26	5 042	5 004 825	109
ГТЛК БО-03	02.06.2023 18:50:00	100.2	0	0%	100.2	100.44	100.19	100.44	100.2	3 949	3 956 933	22
ГТЛК БО-04	02.06.2023 18:50:00	99.64	+0.07	+0.07%	99.57	99.26	99.18	99.93	99.75	141	140 653	25
ГТЛК БО-05	02.06.2023 18:50:00	N/A			100.89	N/A	N/A	N/A	N/A	0	0	0
ГТЛК БО-06	02.06.2023 18:48:20	102.21	+0.01	+0.01%	102.2	102.55	102.15	102.56	102.22	1 362	1 392 194	69
ГТЛК БО-07	02.06.2023 18:48:20	102.82	−0.04	−0.04%	102.86	103.03	101.24	103.31	102.55	112	114 854	32
ГТЛК БО-08	02.06.2023 18:50:00	96.15	−0.5	−0.52%	96.65	96.06	95.11	96.5	96.4	2 722	2 623 900	65
ГТЛК1520 2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ГТМ ао	02.06.2023 18:45:24	78.45	+0.25	+0.32%	78.2	78.75	78.05	78.85	78.35	39 640	3 105 056	422
ДВМП ао	02.06.2023 23:50:04	63.93	+1.43	+2.29%	62.5	62.6	62.12	65.45	64.14	15 584 600	999 628 900	22 038
ДелоПортс1	02.06.2023 18:40:10	N/A			92.9	N/A	N/A	N/A	N/A	0	0	0
ДелПорт1P3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Дельта1Р01	02.06.2023 18:50:01	98.5	+0.05	+0.05%	98.45	98.57	98.26	98.76	98.51	335	330 010	69
Держава 03	02.06.2023 18:50:00	N/A			106.01	N/A	N/A	N/A	100	0	0	0
ДержаваБ01	02.06.2023 18:48:20	N/A			105.01	N/A	N/A	N/A	N/A	0	0	0
ДетскийМир	02.06.2023 23:50:04	71.16	−0.06	−0.08%	71.22	71.22	70.84	71.34	71.08	436 820	31 049 950	2 392
Джи-гр 1Р1	02.06.2023 18:50:00	99.11	−1.18	−1.18%	100.29	100.32	99.11	100.32	99.87	669	100 215	38
Джи-гр 2Р1	02.06.2023 18:50:01	100.61	+0.01	+0.01%	100.6	100.64	100.48	100.64	100.55	3 251	2 451 593	161
Джи-гр 2Р2	02.06.2023 18:50:02	102.52	−0.01	−0.01%	102.53	102.21	102.21	102.79	102.54	1 494	1 532 009	173
ДОМ 1P-10R	02.06.2023 18:48:31	100.73	+0.23	+0.23%	100.5	100.6	100.6	100.73	100.68	32	32 218	2
ДОМ 1P-11R	02.06.2023 18:50:01	97.9	−2.1	−2.10%	100	100	97.9	100	98.64	55	54 253	12
ДОМ 1P-12R	02.06.2023 18:50:01	100.75	0	0%	100.75	105.54	100.75	105.54	102.35	9	9 211	3
ДОМ 1P-13R	02.06.2023 18:48:31	N/A			102.33	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-14R	02.06.2023 18:50:02	100.01	0	0%	100.01	99.16	99.16	100.01	100	150	149 998	9
ДОМ 1P-15R	02.06.2023 18:50:02	100.05	−0.31	−0.31%	100.36	98.86	98.75	100.06	98.99	12	11 879	7
ДОМ 1P-3R	02.06.2023 18:48:20	N/A			100.25	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-4R	02.06.2023 18:48:23	100.33	+1.05	+1.06%	99.28	100.33	100.33	100.33	100.33	1	1 003	1
ДОМ 1P-5R	02.06.2023 18:48:29	N/A			103.83	N/A	N/A	N/A	N/A	0	0	0
ДОМ 1P-6R	02.06.2023 18:50:00	98.42	−4.06	−3.96%	102.48	96.49	96.49	99.26	98.05	13	12 746	5
ДОМ 1P-7R	02.06.2023 18:40:14	105.99	+3	+2.91%	102.99	99.75	99.75	105.99	102.87	4	4 115	2
ДОМ 1P-8R	02.06.2023 18:48:30	100.5	+0.01	+0.01%	100.49	108.97	100.49	108.97	101.48	43	43 638	9
ДОМ 2P1	02.06.2023 18:50:02	N/A			100.1	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б10	02.06.2023 18:50:00	N/A			99.02	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-5	02.06.2023 18:50:00	N/A			100.01	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-6	02.06.2023 18:40:13	N/A			107.04	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-7	02.06.2023 18:40:13	N/A			105.26	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ Б-8	02.06.2023 18:48:20	N/A			99.94	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ15об	02.06.2023 18:48:20	N/A			102.5	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ18об	02.06.2023 18:48:20	130	0	0%	130	130	130	130	130	1	390	1
ДОМ.РФ1P1R	02.06.2023 18:50:00	101.58	+1.28	+1.28%	100.3	96.88	96.88	101.58	99.35	19	18 876	3
ДОМ.РФ1P2R	02.06.2023 18:40:13	N/A			105.33	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ25об	02.06.2023 18:48:20	N/A			101.99	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ26об	02.06.2023 18:40:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДОМ.РФ30об	02.06.2023 18:50:00	100.81	−0.26	−0.26%	101.07	100.81	100.8	100.81	100.8	118	118 944	7
ДОМ.РФ31об	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 01	22.05.2023 18:48:18	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ДОМРФИА 03	02.06.2023 18:48:20	100.65	−0.02	−0.02%	100.67	100.63	100.61	100.65	100.62	19	2 194	7
ДОМРФИА 04	02.06.2023 18:48:20	101.48	+0.05	+0.05%	101.43	101.52	101.48	101.62	101.56	26	2 199	8
ДОМРФИА 1P	02.06.2023 18:50:00	101.25	+0.05	+0.05%	101.2	101.22	101.2	101.25	101.24	16	1 627	11
ДОМРФИА 2P	02.06.2023 18:50:00	103.28	−0.07	−0.07%	103.35	103.23	103.2	103.35	103.31	774	70 469	113
ДОМСУБТ2-1	02.06.2023 18:48:31	N/A			100.5	N/A	N/A	N/A	N/A	0	0	0
ДонЛом001P	02.06.2023 18:48:44	100.2	0	0%	100.2	100.16	100.02	100.38	100.23	557	139 733	74
ДонскЗР	02.06.2023 18:50:02	3 035	+10	+0.33%	3 025	3 060	2 950	3 095	3 005	149	447 750	105
ДонскЗР п	02.06.2023 18:50:02	2 390	+50	+2.14%	2 340	2 320	2 320	2 440	2 380	507	1 205 650	272
ДрктЛиз1P5	02.06.2023 18:49:05	101.39	+0.25	+0.25%	101.14	101.39	101.39	101.39	101.39	3	3 042	1
ДрктЛиз1Р6	02.06.2023 18:50:03	101.29	−0.04	−0.04%	101.33	101.2	101.01	101.29	101.04	100	101 040	11
ДрктЛиз1Р7	02.06.2023 18:48:44	100.52	+1.02	+1.03%	99.5	99.94	99.94	100.99	100.13	567	482 588	27
ДФФ 2Р-01	02.06.2023 18:48:31	103.8	−0.09	−0.09%	103.89	104.19	103.28	104.19	103.82	1 950	2 024 503	82
ДЭК ао	02.06.2023 18:50:02	1.566	+0.027	+1.75%	1.539	1.539	1.525	1.585	1.558	2 261 000	3 522 760	531
ЕАБР 1P-07	02.06.2023 18:50:00	98.99	+2.37	+2.45%	96.62	98.99	98.99	98.99	98.99	210	207 879	3
ЕАБР 1P-08	02.06.2023 18:50:01	N/A			104	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-01	02.06.2023 18:50:00	N/A			101.15	N/A	N/A	N/A	N/A	0	0	0
ЕАБР 1Р-05	02.06.2023 18:50:00	N/A			100.19	N/A	N/A	N/A	N/A	0	0	0
ЕАБР П3-01	02.06.2023 18:48:31	99.29	+0.04	+0.04%	99.25	98.93	98.81	99.48	99.12	5 279	5 232 764	29
ЕАБР П3-03	02.06.2023 18:50:01	N/A			91.4999	N/A	N/A	N/A	N/A	0	0	0
ЕАБР П3-04	02.06.2023 18:50:01	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ЕАБР П3-05	02.06.2023 18:48:31	99.5	−0.49	−0.49%	99.99	99.05	98.55	99.5	98.82	2 069	2 044 582	17
ЕАБР П3-07	02.06.2023 18:48:31	99.97	−0.02	−0.02%	99.99	99.98	99.97	99.98	99.97	1 001	1 000 700	2
ЕАБР11	02.06.2023 18:50:00	N/A			99.52	N/A	N/A	N/A	N/A	0	0	0
ЕАБР3P-006	02.06.2023 18:50:02	100	0	0%	100	100	99.97	100	100	3 847	3 846 988	16
ЕВРОВЕНТ 1	02.06.2023 18:50:01	100.09	0	0%	100.09	100.01	100	100.09	100	353	264 752	12
ЕвропланБ3	02.06.2023 18:50:00	100	+0.46	+0.46%	99.54	99.77	99.52	100.07	99.92	94	93 921	22
ЕвропланБ5	02.06.2023 18:48:29	96.12	+0.26	+0.27%	95.86	96.11	96.08	96.4	96.25	71	68 340	19
ЕвропланБ6	02.06.2023 18:50:00	100.03	+0.01	+0.01%	100.02	100.24	100.03	100.24	100.2	327	196 592	9
ЕвропланБ7	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ЕвропланБ8	02.06.2023 18:50:00	100.15	−0.02	−0.02%	100.17	100.14	100.14	100.15	100.15	10	10 015	2
Европлн1Р1	02.06.2023 18:48:31	97.71	−0.22	−0.22%	97.93	97.85	97.66	98.05	97.76	1 815	1 774 389	89
Европлн1Р2	02.06.2023 18:50:01	98.98	−0.02	−0.02%	99	99.38	98.6	99.38	98.95	3 274	1 619 497	107
Европлн1Р3	02.06.2023 18:50:01	96.7	−0.42	−0.43%	97.12	97.24	96.53	97.24	96.87	11 874	11 502 801	37
Европлн1Р4	02.06.2023 18:50:01	98.65	−0.05	−0.05%	98.7	98.22	98.22	98.65	98.64	904	713 389	25
Европлн1Р5	02.06.2023 18:50:01	101.5	−0.01	−0.01%	101.51	100.54	100.54	101.96	101.06	663	670 025	45
ЕвроТранс1	02.06.2023 18:50:02	104.28	+0.22	+0.21%	104.06	104	103.79	106.88	104.42	10 488	10 951 944	693
ЕвроТранс2	02.06.2023 18:50:02	103.78	+0.15	+0.14%	103.63	103.63	103.12	103.96	103.7	8 236	8 540 822	537
ЕвроТранс3	02.06.2023 18:50:02	103.49	+0.06	+0.06%	103.43	103.5	103.07	103.87	103.59	53 289	55 202 129	1 379
ЕвроЭлтех	02.06.2023 18:49:45	12.68	+0.12	+0.96%	12.56	12.6	12.4	12.86	12.6	1 190 800	15 009 255	942
ЕврХимБ1Р5	02.06.2023 18:48:30	99.99	0	0%	99.99	99.99	99.6	99.99	99.86	404	403 429	24
ЕврХимБ1Р6	02.06.2023 18:50:00	99.98	0	0%	99.98	99.94	99.93	99.98	99.98	26 641	26 635 439	51
ЕврХимБ1Р7	19.04.2023 18:48:25	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕврХимБ1Р8	02.06.2023 18:48:30	98.68	+0.04	+0.04%	98.64	98.69	98.12	98.76	98.67	1 237	1 220 534	41
ЕврХимБ1Р9	02.06.2023 10:25:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЕврХол2P1R	02.06.2023 18:50:00	99.19	−0.03	−0.03%	99.22	99.22	98.95	99.23	99.02	113	111 892	15
ЖКХРСЯ БО1	02.06.2023 18:50:00	100.64	−0.04	−0.04%	100.68	100.54	100.5	100.74	100.69	938	944 431	103
ЗавдКЭС1P2	02.06.2023 18:48:31	101.46	−0.28	−0.28%	101.74	101.48	101.42	101.8	101.6	277	225 144	42
ЗавдКЭС1Р3	02.06.2023 18:50:01	115.69	+0.38	+0.33%	115.31	115.88	114.93	115.89	115.78	391	452 684	55
ЗаводДИОД	02.06.2023 18:50:02	11.84	−0.24	−1.99%	12.08	11.85	11.61	12.2	11.86	1 150 400	13 647 450	1 373
Займер 01	02.06.2023 18:50:03	99.83	−0.06	−0.06%	99.89	99.96	99.42	99.96	99.79	175	174 638	18
Займер 02	02.06.2023 18:50:03	99.23	0	0%	99.23	99	99	99.23	99.19	1 625	1 611 793	66
Займер 03	02.06.2023 18:50:03	99.2	+0.02	+0.02%	99.18	99.22	98.7	99.5	99.15	3 955	3 486 219	97
ЗАСЛОН 1Р1	02.06.2023 18:48:31	100.34	+0.01	+0.01%	100.33	100.44	100.14	100.44	100.28	4 591	4 604 008	174
ЗВЕЗДА ао	02.06.2023 18:48:12	5.505	+0.005	+0.09%	5.5	5.5	5.41	5.54	5.455	166 000	905 570	95
ЗенитБО-09	02.06.2023 18:50:00	N/A			99.49	N/A	N/A	N/A	N/A	0	0	0
ЗенитБО-13	02.06.2023 18:40:10	N/A			104.39	N/A	N/A	N/A	N/A	0	0	0
ЗИЛ ао	02.06.2023 18:50:02	3 385	+5	+0.15%	3 380	3 430	3 355	3 430	3 375	613	2 068 410	152
ЗПИФ АКЦ 1	01.02.2023 13:35:32	N/A			1 320	N/A	N/A	N/A	N/A	0	0	0
ЗПИФ ВДО	02.06.2023 18:45:02	17 400	−160	−0.91%	17 560	17 260	17 220	17 640	17 320	30	519 540	13
ЗПИФ КапВл	02.06.2023 18:45:02	166	−4	−2.35%	170	160	154	168	160	99	15 904	13
ЗПИФ ПНК	16.03.2023 18:45:01	1 990.4	+1.6	+0.08%	1 988.8	1 990	1 980	1 997.8	1 985.2	10 072	19 995 038	1 215
ЗПИФ Рент2	19.06.2020	N/A			525 600	N/A	N/A	N/A	N/A	0	0	0
ЗПИФ ФПР	02.06.2023 23:50:04	661.2	+652.89	+7856.68%	8.31	676.2	656	676.2	660	8 372	5 524 499	180
ЗПИФДОМ.РФ	02.06.2023 18:45:02	3 100	0	0%	3 100	3 100	3 090	3 110	3 100	7	21 700	6
ЗПИФКомНед	02.06.2023 18:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЗПИФЛофтин	18.11.2020 10:09:50	1 459 000			N/A	1 459 000	1 459 000	1 459 000	1 459 000	61	88 999 000	1
ЗПИФПромИн	15.07.2022 12:55:53	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЗПИФРД	02.06.2023 18:45:02	100 000	0	0%	100 000	100 000	99 500	100 050	99 900	115	11 489 500	79
ЗПИФРД2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ЗПИФСовр 6	02.06.2023 18:50:04	N/A			330 000	N/A	N/A	N/A	N/A	0	0	0
ЗСД 01	02.06.2023 18:40:10	N/A			127.63	N/A	N/A	N/A	N/A	0	0	0
ЗСД 02	02.06.2023 18:48:20	N/A			123.37	N/A	N/A	N/A	N/A	0	0	0
ЗСД 03	02.06.2023 18:50:00	N/A			99.99	N/A	N/A	N/A	N/A	0	0	0
ЗСД 04	02.06.2023 18:48:20	N/A			110.5	N/A	N/A	N/A	N/A	0	0	0
ЗСД 05	02.06.2023 18:40:10	N/A			98.01	N/A	N/A	N/A	N/A	0	0	0
ИА Абс5 01	02.06.2023 18:40:14	N/A			102.51	N/A	N/A	N/A	N/A	0	0	0
ИА БСПБ2 1	02.06.2023 18:48:20	163	+25.93	+18.92%	137.07	146.61	129.77	180.46	152.74	108	14 625	19
ИА ДОМ 4P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 4P2	02.06.2023 18:50:00	97.13	−0.07	−0.07%	97.2	97.1	97.06	97.13	97.1	7	1 277	4
ИА ДОМ 5P1	02.06.2023 18:50:00	90.72	−0.05	−0.06%	90.77	90.72	90.72	90.72	90.72	3	1 028	1
ИА ДОМ 5P2	02.06.2023 18:48:20	95.35	0	0%	95.35	95.35	95.35	95.35	95.35	3	640	1
ИА ДОМ 6P2	02.06.2023 18:50:00	100.72	+0.03	+0.03%	100.69	100.8	100.61	100.8	100.65	81	15 198	19
ИА ДОМ 7P2	02.06.2023 18:48:20	N/A			99.05	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ 8P2	02.06.2023 18:50:00	99.36	0	0%	99.36	99.35	99.35	99.36	99.36	2	472	2
ИА ДОМ 9P2	02.06.2023 18:50:00	99.92	−0.04	−0.04%	99.96	99.9	99.85	99.92	99.89	16	4 555	8
ИА ДОМ10P2	02.06.2023 18:50:00	97.29	0	0%	97.29	97.02	97.02	97.29	97.22	3	899	3
ИА ДОМ11P2	02.06.2023 18:50:00	N/A			93.68	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ12P2	26.05.2023 18:48:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ13P2	02.06.2023 18:50:00	96.88	0	0%	96.88	96.88	96.6	96.88	96.88	105	32 335	13
ИА ДОМ14P2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ15P2	02.06.2023 18:48:30	90.38	+0.16	+0.18%	90.22	90.17	90.17	90.38	90.24	85	27 714	9
ИА ДОМ16P2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ17P2	02.06.2023 18:40:14	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
ИА ДОМ18P2	02.06.2023 18:50:01	89.03	+0.17	+0.19%	88.86	89	89	89.03	89	7	3 041	4
ИА ТБ1А	02.06.2023 18:50:01	99.45	−0.02	−0.02%	99.47	99.97	99.34	99.97	99.46	16 872	5 604 446	1 289
ИА ТБ1Б	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P10	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P11	02.06.2023 18:48:31	N/A			90.69	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P12	02.06.2023 18:50:01	86.85	−0.1	−0.12%	86.95	86.85	86.85	86.85	86.85	3	1 843	1
ИАДОМ 1P13	02.06.2023 18:50:01	99.25	+0.15	+0.15%	99.1	99.17	99.17	99.25	99.25	5 035	3 783 354	8
ИАДОМ 1P14	02.06.2023 18:48:31	92.5	+0.01	+0.01%	92.49	92.49	92.49	92.5	92.5	12	7 897	2
ИАДОМ 1P15	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P16	02.06.2023 18:50:01	93.57	0	0%	93.57	93.31	93.31	93.57	93.44	2	1 416	2
ИАДОМ 1P17	02.06.2023 18:48:31	90.9	−0.05	−0.05%	90.95	90.87	90.87	90.9	90.89	8	5 593	3
ИАДОМ 1P18	02.06.2023 18:50:01	98.64	+0.04	+0.04%	98.6	98.57	98.57	98.64	98.6	10	8 596	4
ИАДОМ 1P19	02.06.2023 18:50:01	N/A			99.32	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P20	02.06.2023 18:48:31	N/A			93.99	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P21	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P22	02.06.2023 18:50:01	N/A			99.25	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P23	02.06.2023 18:50:01	N/A			94.02	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P24	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P25	02.06.2023 18:50:01	99.89	−0.06	−0.06%	99.95	99.8	99.72	99.9	99.82	290	252 556	71
ИАДОМ 1P26	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P27	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P28	02.06.2023 18:40:15	N/A			98.01	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P29	02.06.2023 18:40:15	N/A			101.1	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P30	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P31	02.06.2023 18:50:02	N/A			90.01	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P32	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ 1P33	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P2	02.06.2023 18:50:01	89.72	−0.03	−0.03%	89.75	89.72	89.72	89.72	89.72	2	923	2
ИАДОМ Б1P3	02.06.2023 18:48:31	91.01	+0.03	+0.03%	90.98	91.13	91.01	91.13	91.04	21	9 197	6
ИАДОМ Б1P4	02.06.2023 18:50:01	94.65	−0.02	−0.02%	94.67	94.64	94.64	94.65	94.64	36	16 723	7
ИАДОМ Б1P5	02.06.2023 18:48:31	N/A			92.8	N/A	N/A	N/A	N/A	0	0	0
ИАДОМ Б1P6	02.06.2023 18:48:31	92.05	−0.06	−0.07%	92.11	92.12	92.05	92.12	92.07	7	3 411	3
ИАДОМ Б1P7	02.06.2023 18:50:01	93.09	0	0%	93.09	92.9	92.65	93.09	92.78	295	161 115	28
ИАДОМ Б1P8	02.06.2023 18:50:01	91.1	+0.03	+0.03%	91.07	91.07	91.07	91.1	91.08	5	2 843	3
ИАДОМ Б1P9	02.06.2023 18:48:31	93.67	+0.21	+0.22%	93.46	93.42	93.42	93.67	93.52	20	13 043	4
ИАМлтор1А4	02.06.2023 18:40:10	N/A			103.05	N/A	N/A	N/A	N/A	0	0	0
ИАМлторг1А	01.06.2023 18:40:10	N/A			89.08	N/A	N/A	N/A	N/A	0	0	0
Ижсталь ап	02.06.2023 18:48:43	3 766	+50	+1.35%	3 716	3 700	3 700	3 766	3 706	137	507 828	38
Ижсталь2ао	02.06.2023 18:48:28	4 724	−38	−0.80%	4 762	4 800	4 616	4 800	4 764	42	200 076	25
ИКРУСС-ИНВ	02.06.2023 18:50:02	62	−0.5	−0.80%	62.5	62	61.6	62.3	61.8	7 090	438 055	56
ИКС5Фин1P2	02.06.2023 18:50:00	98.41	+0.03	+0.03%	98.38	98.41	98.41	98.41	98.41	4	3 936	2
ИКС5Фин2P1	02.06.2023 18:50:01	99.04	0	0%	99.04	98.99	98.45	99.04	98.66	273	269 343	18
ИКС5Фин2P2	02.06.2023 18:50:02	100.08	+0.08	+0.08%	100	100	99.8	101	100.04	202	202 081	16
ИКС5Фин2P3	02.06.2023 18:48:31	99.3	+0.12	+0.12%	99.18	99.63	98.36	99.98	99.35	1 564	1 553 909	59
ИКС5ФинP12	02.06.2023 18:50:00	99.76	−0.14	−0.14%	99.9	100.05	98.55	100.05	99.62	132	131 493	36
Инаркт1Р1	02.06.2023 18:50:01	99.99	+0.05	+0.05%	99.94	99.94	99.48	100.06	99.89	3 551	3 547 207	240
ИНАРКТИКА	02.06.2023 18:50:02	602.5	+4.5	+0.75%	598	598	598	604	601.5	35 591	21 404 526	1 794
ИНГР Б1P1	02.06.2023 18:50:00	N/A			100.49	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД 2P3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИНГРАД ао	02.06.2023 18:48:23	1 522	−1	−0.07%	1 523	1 518	1 452	1 528	1 516	9 561	14 491 988	816
ИНГРАД1P2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИнкабБО01	02.06.2023 18:50:01	100.07	−0.04	−0.04%	100.11	100.07	99.94	100.08	100	483	482 998	58
ИнтерРАОао	02.06.2023 23:50:04	4.076	−0.014	−0.34%	4.09	4.09	4.0605	4.098	4.0755	57 926 200	236 071 814	16 946
Интерскол1	02.06.2023 18:48:31	102.6	+1.1	+1.08%	101.5	102.84	100.57	103.04	102.79	255	262 114	37
Интерскол2	02.06.2023 18:50:03	105.95	−0.01	−0.01%	105.96	106	105.85	106.04	105.97	868	919 802	120
ИнтЛиз1Р01	02.06.2023 18:50:01	101.1	+0.22	+0.22%	100.88	100.95	100.95	101.1	101	175	176 743	8
ИнтЛиз1Р02	02.06.2023 18:50:01	99.08	+0.1	+0.10%	98.98	99.02	98.93	99.1	99.01	1 267	1 254 451	27
ИнтЛиз1Р03	02.06.2023 18:50:01	101.08	+0.38	+0.38%	100.7	100.7	100.7	101.08	101.08	235	237 530	4
ИнтЛиз1Р04	02.06.2023 18:50:01	101.8	0	0%	101.8	101.8	101.8	101.8	101.8	615	626 070	4
ИнтЛиз1Р05	02.06.2023 18:48:31	100.21	−1.19	−1.17%	101.4	101.29	100.21	101.29	100.57	3	3 017	2
ИнфрОблP1	02.06.2023 18:50:01	98.86	−0.24	−0.24%	99.1	99.06	98.65	99.06	98.81	382	377 453	43
ИнфрОблP2	02.06.2023 18:50:01	100.23	−0.01	−0.01%	100.24	100.26	100.15	100.26	100.23	1 586	1 589 637	30
ИнфрОблP3	02.06.2023 18:50:01	101.06	−0.08	−0.08%	101.14	101.11	101.05	101.11	101.05	2 314	2 338 329	10
ИнфрОблP4	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ИнфрОблP5	02.06.2023 18:48:31	100.1	−0.4	−0.40%	100.5	100.5	100.1	100.5	100.45	3 111	3 124 977	8
ИПГПБУАЕО+	25.02.2022 18:37:51	N/A			3 460	N/A	N/A	N/A	N/A	0	0	0
ИПИФИндБуд	02.06.2023 18:50:04	N/A			29 200	N/A	N/A	N/A	N/A	0	0	0
ИПИФМирИнв	02.06.2023 18:45:02	2 000	+1 978.5	+9202.33%	21.5	2 100	1 900	2 100	1 950	3 877	7 641 150	26
ИПИФРайфМО	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ИРКУТ БО-4	02.06.2023 18:50:00	100.5	+0.4	+0.40%	100.1	100.5	100.01	100.5	100.13	33	33 044	7
ИРКУТ-3	02.06.2023 18:50:02	59.8	+0.2	+0.34%	59.6	59.6	59.35	60.4	59.9	202 900	12 149 175	498
ИСКЧ БО01	02.06.2023 18:48:31	102.87	+0.21	+0.20%	102.66	103.31	102.53	103.31	102.61	908	931 668	44
ИСпетр1P1	02.06.2023 18:50:03	100.69	+0.21	+0.21%	100.48	100.89	100.32	101.1	100.56	698	294 801	166
ИСТРСЫР БО	02.06.2023 18:50:03	111.15	+0.21	+0.19%	110.94	110.99	110.8	112	111.54	739	824 264	138
ИСУ ГК-3	08.11.2021 15:25:21	N/A			3 000	N/A	N/A	N/A	N/A	0	0	0
ИЭКХолд1Р1	02.06.2023 18:50:02	102.85	+0.15	+0.15%	102.7	102.7	102.61	102.9	102.81	3 407	3 502 229	103
Казахст01	02.06.2023 18:48:30	99.25	−0.04	−0.04%	99.29	99.6	99.1	100	99.29	12 058	11 972 325	162
Казахст05	02.06.2023 18:48:30	97.78	+1.14	+1.18%	96.64	96.64	95.38	98	96.89	107	103 676	33
Казахст07	02.06.2023 18:50:00	85.76	−0.04	−0.05%	85.8	85.8	85.73	85.8	85.8	2 834	2 431 459	131
Казахст08	02.06.2023 18:50:00	89.5	0	0%	89.5	88.12	88.12	89.94	89.74	172	154 361	35
Казахст11	02.06.2023 18:50:00	79.97	+0.07	+0.09%	79.9	79.9	79.87	80.11	79.98	5 589	4 469 942	211
Казахст12	02.06.2023 18:50:00	84.66	+0.02	+0.02%	84.64	84.19	84.19	84.66	84.54	305	257 858	58
Казахст13	02.06.2023 18:50:00	83.6	0	0%	83.6	83.96	83.59	83.96	83.6	2 937	2 455 337	58
КалинОбл17	02.06.2023 18:50:00	99	−0.1	−0.10%	99.1	99.02	98.5	99.17	98.74	2 109	1 874 253	127
КалинОбл20	02.06.2023 18:50:01	92.88	+0.14	+0.15%	92.74	93.27	92.87	93.27	92.89	36	33 441	13
КалинОбл21	02.06.2023 18:48:31	101.69	+0.09	+0.09%	101.6	101.64	101.32	101.7	101.64	141	143 310	21
КалинОбл22	02.06.2023 18:48:31	103.61	−0.58	−0.56%	104.19	104.19	103.25	104.19	103.64	53	54 929	19
Калсб 1P01	02.06.2023 18:48:20	99.93	+0.09	+0.09%	99.84	99.84	99.62	99.98	99.88	1 258	1 256 465	67
КалужскСК	02.06.2023 18:50:02	18.22	+0.25	+1.39%	17.97	18.1	17.82	18.63	18.27	639 200	11 679 562	881
КАМАЗ	02.06.2023 18:50:02	183.4	−5.1	−2.71%	188.5	191	181	191	184.2	2 080 510	383 167 223	13 687
КАМАЗ 12	01.06.2023 18:48:12	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО10	02.06.2023 18:50:00	100.45	+0.01	+0.01%	100.44	100.45	100.45	100.45	100.45	2	2 009	1
КАМАЗ БО11	02.06.2023 18:50:00	100.45	+0.45	+0.45%	100	101.99	100.45	101.99	100.51	27	27 137	4
КАМАЗ БО13	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО14	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО15	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-7	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-8	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КАМАЗ БО-9	02.06.2023 18:50:00	100.44	0	0%	100.44	100.44	100.44	100.44	100.44	1	1 004	1
КАМАЗ БОП7	02.06.2023 18:50:00	100.02	+0.06	+0.06%	99.96	99.95	99.95	100.03	100.02	2 327	2 327 442	23
КАМАЗ БОП8	02.06.2023 18:50:01	100.09	+0.04	+0.04%	100.05	99.99	99.99	100.12	100.05	346	346 166	18
КАМАЗ БОП9	02.06.2023 18:48:31	101.3	+0.1	+0.10%	101.2	101.02	101	101.44	101.13	162	163 825	33
КАМАЗ БП10	02.06.2023 18:48:31	101.93	−0.17	−0.17%	102.1	102.09	101.78	102.21	101.87	867	883 208	64
КамчатЭ ао	02.06.2023 18:48:17	0.2375	+0.0005	+0.21%	0.237	0.2415	0.235	0.2415	0.2365	1 440 000	340 900	59
КамчатЭ ап	02.06.2023 18:50:02	0.548	−0.002	−0.36%	0.55	0.538	0.538	0.553	0.545	230 000	125 420	17
КамчКрай01	02.06.2023 18:50:00	100.74	0	0%	100.74	100.72	100.35	100.75	100.59	87	61 257	19
Капитал1Р1	02.06.2023 18:50:01	100.38	−0.29	−0.29%	100.67	103.91	100.13	103.91	100.4	304	305 220	28
Карелия 18	02.06.2023 18:50:00	100.08	+0.01	+0.01%	100.07	100.08	99.95	100.08	100.05	554	221 700	33
Карелия 19	02.06.2023 18:48:20	N/A			114.35	N/A	N/A	N/A	N/A	0	0	0
КарМани 01	02.06.2023 18:48:44	99.6	−0.1	−0.10%	99.7	99.01	99.01	99.62	99.3	1 820	1 265 054	65
КарМани 02	02.06.2023 18:48:44	108.7	−0.58	−0.53%	109.28	109.09	108.42	109.4	109.03	1 194	1 171 643	83
КВС БО-01	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КВС об. 01	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КИВИФ 1Р01	02.06.2023 18:50:01	99.7	+0.1	+0.10%	99.6	99.6	99.4	99.98	99.75	7 656	7 636 783	307
КировЗд1Р1	02.06.2023 18:50:00	100.07	−0.01	−0.01%	100.08	100.02	99.71	100.1	100.06	545	545 317	47
КировЗд1Р2	02.06.2023 18:48:31	99.45	+0.03	+0.03%	99.42	99.39	99.2	99.45	99.37	143	142 095	26
КировОбл01	02.06.2023 18:40:13	N/A			104.01	N/A	N/A	N/A	N/A	0	0	0
КЛВЗ 1Р01	02.06.2023 18:50:03	103.99	+0.89	+0.86%	103.1	102.54	102.28	103.99	103.04	634	653 303	87
КМЗ	02.06.2023 18:50:02	1 248	−6	−0.48%	1 254	1 256	1 235	1 258	1 248	1 254	1 565 192	213
Кокс БО-05	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КОМИ 14 об	02.06.2023 18:50:00	100.29	+0.03	+0.03%	100.26	99.95	99.85	100.29	100	10	9 000	7
КоршГОК ао	02.06.2023 18:50:02	45 200	+200	+0.44%	45 000	44 600	44 600	46 000	45 400	5	226 600	5
КосогМЗ ао	02.06.2023 18:50:02	219.5	+1	+0.46%	218.5	218	217	221	219	3 090	676 670	76
Краснод 20	02.06.2023 18:48:31	97.8	+0.97	+1.00%	96.83	97.07	96.78	97.8	97.08	286	277 639	29
КраснодКр1	02.06.2023 18:48:20	100	0	0%	100	100	99.85	100.07	100	2 081	1 456 696	34
КраснодКр2	02.06.2023 18:48:20	98.41	−0.39	−0.39%	98.8	98.78	98.39	98.78	98.43	214	157 981	25
КраснодКр3	02.06.2023 18:48:30	94.81	+0.08	+0.08%	94.73	94.93	94.81	94.93	94.9	328	311 259	18
КрасОкт-1п	02.06.2023 18:50:02	693	−5	−0.72%	698	690	690	696	692	330	228 330	24
КрасОкт-ао	02.06.2023 18:50:02	1 727	−13	−0.75%	1 740	1 759	1 700	1 760	1 733	3 590	6 222 740	241
Красэсб ао	02.06.2023 18:45:15	13.01	−0.17	−1.29%	13.18	13.07	12.5	13.36	12.91	554 800	7 163 728	725
Красэсб ап	02.06.2023 18:50:02	13.28	+0.1	+0.76%	13.18	13.28	13.06	13.38	13.22	75 000	991 024	210
КрасЯрКр12	02.06.2023 18:50:00	100.96	−0.03	−0.03%	100.99	100.94	100.6	100.96	100.73	277	69 757	37
КрасЯрКр13	02.06.2023 18:48:20	99.04	−0.46	−0.46%	99.5	99.51	99.04	99.58	99.22	63	46 882	19
КрасЯрКр14	02.06.2023 18:50:00	99.28	−0.43	−0.43%	99.71	99.52	99.28	99.52	99.33	5	3 725	2
КрасЯрКр15	02.06.2023 18:50:00	N/A			103.99	N/A	N/A	N/A	N/A	0	0	0
КрасЯрКр16	02.06.2023 18:50:00	N/A			103.18	N/A	N/A	N/A	N/A	0	0	0
КрасЯрск13	02.06.2023 18:50:01	97.28	−0.01	−0.01%	97.29	97.28	96.96	97.28	97.19	11	8 018	7
КРАУС Б1P1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
КруизБО-01	02.06.2023 18:50:03	99.95	−0.05	−0.05%	100	99.76	99.5	100	99.69	427	425 683	19
КСБ ао	02.06.2023 18:50:02	1.856	−0.018	−0.96%	1.874	1.88	1.816	1.976	1.898	925 000	1 755 568	241
КСБ ап	02.06.2023 18:50:02	0.722	+0.01	+1.40%	0.712	0.747	0.722	0.783	0.7545	2 310 000	1 742 650	182
Кузина1P01	02.06.2023 18:48:30	103.01	+1.95	+1.93%	101.06	103.01	103.01	103.05	103.03	54	45 620	9
Кузина1P02	02.06.2023 18:48:31	106.57	+0.09	+0.08%	106.48	106.17	105.9	107.16	106.26	186	197 647	41
КузнецкийБ	02.06.2023 18:50:02	0.04646	+0.00084	+1.84%	0.04562	0.0457	0.0453	0.0475	0.0463	64 900 000	3 004 722	1 085
Куйбазот	02.06.2023 18:50:02	666.8	+4.8	+0.73%	662	662	645.4	669.8	660.8	24 000	15 860 594	976
Куйбазот-п	02.06.2023 18:50:02	672.6	−8.6	−1.26%	681.2	695.4	655	695.4	671.8	19 000	12 762 552	850
КурганГКао	02.06.2023 18:50:02	51.8	+0.4	+0.78%	51.4	51.4	49.8	53	51.6	17 780	916 658	224
КурганГКап	02.06.2023 18:49:01	53.6	−0.4	−0.74%	54	54	51.6	54	52.4	32 180	1 685 276	372
Курск35001	02.06.2023 18:48:20	98.87	−0.32	−0.32%	99.19	98.94	98.87	99.17	98.9	116	51 626	23
КЧР 2017	02.06.2023 18:50:00	99.79	+0.14	+0.14%	99.65	99.57	99.54	99.81	99.7	369	367 900	40
Л&Д БП1	02.06.2023 18:48:30	100.74	+0.44	+0.44%	100.3	100.3	100.16	100.8	100.61	100	201 212	26
ЛаймЗайм01	02.06.2023 18:50:03	101.6	+0.07	+0.07%	101.53	101.5	101.17	101.79	101.61	576	468 233	50
ЛаймЗайм02	02.06.2023 18:50:03	107.26	+0.18	+0.17%	107.08	107.07	107	107.98	107.22	3 009	2 903 659	204
ЛайфСтр П1	02.06.2023 18:50:01	99.79	+0.33	+0.33%	99.46	99.77	99.46	99.94	99.81	1 883	1 879 436	87
ЛайфСтр П2	02.06.2023 18:50:02	100.02	−0.01	−0.01%	100.03	100.1	100	100.1	100.02	8 400	8 402 016	337
ЛамбумБП01	02.06.2023 18:50:00	99.39	+0.13	+0.13%	99.26	99.27	99.27	99.39	99.34	11	109 275	9
Левенгук	02.06.2023 18:50:02	22.8	−0.25	−1.08%	23.05	23	22.28	23.61	22.69	221 400	5 023 158	610
ЛевенгукБ1	02.06.2023 18:50:00	100.87	−0.02	−0.02%	100.89	100.89	100.71	100.98	100.87	22	22 191	7
ЛЕГЕНДА1P3	02.06.2023 18:50:00	100.45	−0.25	−0.25%	100.7	100.8	100.31	100.8	100.42	3 481	3 495 730	114
ЛЕГЕНДА1P4	02.06.2023 18:48:31	93.33	+0.11	+0.12%	93.22	93.28	92.94	93.35	93.12	13 136	12 231 917	445
ЛЕГЕНДА2P1	02.06.2023 18:50:02	100.1	+0.15	+0.15%	99.95	100.1	100.1	100.1	100.1	1	1 001	1
Лензол. ап	02.06.2023 18:50:02	2 950	−5	−0.17%	2 955	2 955	2 930	2 980	2 955	3 823	11 291 310	641
Лензолото	02.06.2023 18:48:45	15 400	−120	−0.77%	15 520	15 550	15 300	15 550	15 430	714	11 020 220	331
Лента ао	02.06.2023 18:50:02	722	−4	−0.55%	726	724	720.5	733	726.5	22 278	16 180 090	1 481
ЛипецкОб10	02.06.2023 18:50:00	100.75	−0.24	−0.24%	100.99	100.75	100.75	100.75	100.75	1	403	1
ЛипецкОб11	02.06.2023 18:50:00	N/A			100.48	N/A	N/A	N/A	N/A	0	0	0
ЛипецкОб12	02.06.2023 18:50:01	N/A			96.59	N/A	N/A	N/A	N/A	0	0	0
ЛИТАНА 1P1	02.06.2023 18:50:03	99.22	+0.25	+0.25%	98.97	99.22	99	99.42	99.21	1 396	1 384 964	148
ЛКМБ-РТ1P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ЛобняЗПИФ	10.02.2022 10:47:11	N/A			120 280	N/A	N/A	N/A	N/A	0	0	0
Локосерв 1	02.06.2023 18:40:13	N/A			100.06	N/A	N/A	N/A	N/A	0	0	0
ЛСР ао	02.06.2023 18:50:02	765	+20	+2.68%	745	743.8	743	768	757.6	219 378	166 204 069	8 542
ЛСР БО 1Р4	02.06.2023 18:50:00	97.68	−0.01	−0.01%	97.69	97.81	97.62	97.82	97.67	35 865	28 023 567	344
ЛСР БО 1Р5	02.06.2023 18:50:00	97.5	0	0%	97.5	97.43	97.42	97.66	97.52	1 935	1 509 536	134
ЛСР БО 1Р6	02.06.2023 18:50:01	94.25	+0.1	+0.11%	94.15	94.15	94.12	94.26	94.24	3 408	3 211 565	84
ЛСР БО 1Р7	02.06.2023 18:50:01	93.88	0	0%	93.88	94.08	93.84	94.08	93.88	3 131	2 939 280	121
ЛСР БО 1Р8	02.06.2023 18:50:02	102.94	+0.21	+0.20%	102.73	102.75	102.74	102.95	102.9	16 328	16 801 524	277
ЛТрейд 1P2	02.06.2023 18:50:01	97.98	+0.08	+0.08%	97.9	97.98	97.76	97.99	97.95	471	461 343	90
ЛТрейд 1P3	02.06.2023 18:50:01	96.81	+0.22	+0.23%	96.59	96.11	96.01	96.94	96.74	888	859 052	95
ЛТрейд 1P4	02.06.2023 18:50:01	103.63	−0.38	−0.37%	104.01	104.02	103.07	104.02	103.46	755	781 099	147
ЛТрейд 1P5	02.06.2023 18:50:01	103	−0.1	−0.10%	103.1	103.09	102.5	103.11	103.01	180	185 414	66
ЛТрейд 1P6	02.06.2023 18:50:02	102.46	+0.07	+0.07%	102.39	102.43	101.3	102.46	101.88	1 542	1 570 979	257
ЛТрейд 1P7	02.06.2023 18:50:02	101.46	+0.15	+0.15%	101.31	101.1	101.1	101.47	101.31	3 271	3 313 976	340
ЛТрейд 1P8	02.06.2023 18:50:02	101.17	+0.97	+0.97%	100.2	100.24	100.24	101.4	100.65	24 769	24 929 996	1 530
ЛУКОЙЛ	02.06.2023 23:50:04	5 383	−301	−5.30%	5 684	5 303	5 302	5 454	5 388.5	3 232 253	17 412 550 068	196 226
ЛУКОЙЛ 26	02.06.2023 18:50:01	95.2	−0.7999	−0.83%	95.9999	96.2997	95.2	96.3	95.6796	183	14 176 585	52
ЛУКОЙЛ 27	02.06.2023 18:50:01	85.5	−0.9	−1.04%	86.4	88.7499	85.5	88.7499	86.7334	260	18 060 616	13
ЛУКОЙЛ 30	02.06.2023 18:48:31	85	+0.5	+0.59%	84.5	85.4179	84.8999	85.4923	84.9987	60	4 129 186	18
ЛУКОЙЛ 31	02.06.2023 18:50:01	79	+0.2	+0.25%	78.8	79.8998	78.5	79.9	80.9258	369	23 519 160	16
ЛЭСК ао	02.06.2023 18:50:02	16.15	+0.15	+0.94%	16	16.05	15.9	16.15	16	53 900	862 480	117
М.видео	02.06.2023 23:50:04	190.2	+1.6	+0.85%	188.6	188.4	188.2	191.2	189.7	194 911	36 967 793	6 165
МагадЭн ао	02.06.2023 18:50:02	5.79	+0.32	+5.85%	5.47	5.47	5.41	6.1	5.76	833 500	4 802 755	597
МагадЭн ап	02.06.2023 18:50:02	4.4	+0.18	+4.27%	4.22	4.24	4.22	4.53	4.33	466 000	2 016 563	191
Магнит ао	02.06.2023 23:50:04	4 323.5	−46.5	−1.06%	4 370	4 375	4 285.5	4 381.5	4 318	576 833	2 490 639 402	31 805
Магнит1P05	02.06.2023 18:50:01	98.89	+0.33	+0.33%	98.56	98.96	98.51	98.96	98.8	374	369 524	47
Магнит2Р04	02.06.2023 18:50:01	98.94	+0.13	+0.13%	98.81	98.84	98.84	98.94	98.9	10 547	10 430 459	25
Магнит4P01	02.06.2023 18:50:02	100.5	+0.01	+0.01%	100.49	100.53	100.13	100.53	100.42	2 213	2 222 405	114
Магнит4P03	02.06.2023 18:50:02	100.45	+0.05	+0.05%	100.4	100.21	100.2	100.47	100.27	714	715 933	36
МаниМен 02	02.06.2023 18:48:44	97.92	−0.16	−0.16%	98.08	97.81	97.41	98.05	97.98	966	946 525	79
МаниМен 03	02.06.2023 18:50:03	96.89	+0.21	+0.22%	96.68	96.63	96.62	96.9	96.82	3 363	3 256 109	84
Маныч01	02.06.2023 18:50:03	99.94	+0.25	+0.25%	99.69	99.53	99.53	99.94	99.85	423	422 379	61
Маныч02	02.06.2023 18:50:01	99.66	+0.01	+0.01%	99.65	99.79	99.66	99.8	99.79	177	176 633	10
МБЭС 1P-01	02.06.2023 18:50:00	100.11	−0.09	−0.09%	100.2	100	99.99	101.5	100.4	4 444	4 461 646	32
МБЭС 1P-02	02.06.2023 18:50:00	96.3	+0.65	+0.68%	95.65	95.94	95.74	97.05	96.71	1 670	1 615 010	33
МВ ФИН 1Р1	02.06.2023 18:50:01	99.99	+0.37	+0.37%	99.62	99.65	99.65	100.09	99.99	6 412	6 411 669	334
МВ ФИН 1Р2	02.06.2023 18:50:01	94.68	+0.08	+0.08%	94.6	94.7	94.47	94.7	94.66	55 054	52 115 015	1 644
МВ ФИН 1Р3	02.06.2023 18:50:01	100	−0.05	−0.05%	100.05	100.05	99.95	100.69	100.1	21 311	21 332 375	964
МВ ФИН 1Р4	02.06.2023 18:50:02	100.11	+0.02	+0.02%	100.09	100.09	100	100.15	100.06	44 052	44 078 486	914
МгдОбл2022	02.06.2023 18:50:02	103.22	−0.04	−0.04%	103.26	103.27	103	103.27	103.14	116	119 645	35
МГКЛ 1P1	02.06.2023 18:48:31	101.1	−0.39	−0.38%	101.49	100.74	100.72	102.88	102.31	762	779 606	30
МГКЛ 1P2	02.06.2023 18:40:15	N/A			100.01	N/A	N/A	N/A	N/A	0	0	0
МГор72-об	02.06.2023 18:50:01	98.8	+0.1	+0.10%	98.7	98.7	98.65	98.86	98.72	3 441	3 397 028	85
МГор73-об	02.06.2023 18:48:31	98.03	0	0%	98.03	98.03	96.73	98.03	97.82	118	115 424	38
МГор74-об	02.06.2023 18:50:01	91.25	−0.25	−0.27%	91.5	91.51	91	91.99	91.25	5 658	5 162 745	329
МГТС-4ап	02.06.2023 18:50:02	1 232	+64	+5.48%	1 168	1 172	1 140	1 274	1 228	60 921	74 786 844	5 654
МГТС-5ао	02.06.2023 18:50:02	1 810	+25	+1.40%	1 785	1 800	1 795	1 885	1 830	659	1 206 950	232
МДС кл.А1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МДС кл.А2	02.06.2023 18:40:10	N/A			106	N/A	N/A	N/A	N/A	0	0	0
Мегафон1P6	02.06.2023 18:50:00	99.96	−1.04	−1.03%	101	99.9	99.89	101	99.91	10 054	10 044 471	16
Мегафон2P1	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Мегафон2P2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Мегафон2P3	02.06.2023 18:50:02	100.15	−0.31	−0.31%	100.46	100.35	100.15	100.35	100.23	66	66 149	10
Мегион-ао	02.06.2023 18:50:02	410	+0.5	+0.12%	409.5	406	402	423	408.5	2 830	1 156 745	118
Мегион-ап	02.06.2023 18:50:02	277.5	−0.5	−0.18%	278	279	274.5	288.5	281	21 860	6 138 795	1 160
Медси 1P01	02.06.2023 18:50:02	100.32	+0.17	+0.17%	100.15	100.34	100.32	100.34	100.34	29	29 098	3
Медси 1P02	02.06.2023 18:50:02	100.5	+0.22	+0.22%	100.28	100.2	100.06	100.5	100.36	15 210	15 265 318	136
МежИнБ01P1	02.06.2023 18:40:13	N/A			58.01	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P2	02.06.2023 18:50:00	N/A			94	N/A	N/A	N/A	N/A	0	0	0
МежИнБ01P3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк1	02.06.2023 18:40:10	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк2	02.06.2023 18:40:10	N/A			69.43	N/A	N/A	N/A	N/A	0	0	0
МежИнБанк4	02.06.2023 18:40:10	N/A			74.01	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИН028	02.06.2023 18:48:31	82.5	−0.4998	−0.60%	82.9998	83.0001	82.5	83.7493	82.6061	380	25 415 375	11
МЕТАЛИН1P1	02.06.2023 18:48:31	N/A			103.2283	N/A	N/A	N/A	98.6781	0	0	0
МЕТАЛИН1P2	02.06.2023 18:48:31	96.4	+0.6501	+0.68%	95.7499	95.914	95.914	96.4	95.2137	10	109 428	5
МЕТАЛИН1P3	02.06.2023 18:48:31	99	+1.49	+1.53%	97.51	99	99	99	99.1799	8	89 994	3
МЕТАЛИН1P4	02.06.2023 18:50:02	N/A			100.05	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ03	02.06.2023 18:48:30	96.5	0	0%	96.5	96.5	96.5	96.5	96.5	22 534	21 745 310	19
МЕТАЛИНБ04	02.06.2023 18:48:30	93.1	−0.2	−0.21%	93.3	93.2	93.1	93.3	93.26	1 493	1 392 381	31
МЕТАЛИНБ09	02.06.2023 18:40:14	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
МЕТАЛИНБ10	02.06.2023 18:48:30	93.2	−0.36	−0.38%	93.56	91.96	91.96	93.6	93.21	110	102 535	33
МетИнвБ Б3	02.06.2023 18:50:00	N/A			91.11	N/A	N/A	N/A	N/A	0	0	0
МетИнвБ П3	02.06.2023 18:50:01	N/A			90	N/A	N/A	N/A	N/A	0	0	0
Мечел ао	02.06.2023 23:50:04	173.7	+1.72	+1.00%	171.98	171.53	171	179	174.31	11 473 197	1 999 860 076	76 584
Мечел ап	02.06.2023 23:50:04	188.35	+2.05	+1.10%	186.3	185.25	175.2	195.65	185.05	7 378 170	1 365 459 300	28 221
МигКр 01К	02.06.2023 18:50:03	99.49	−0.01	−0.01%	99.5	99.53	99.11	99.58	99.45	1 208	624 703	110
МиратФ1Р1	02.06.2023 18:50:01	99.2	−0.29	−0.29%	99.49	99.71	99.2	99.71	99.29	1 503	1 492 323	67
МКБ 1P3	02.06.2023 18:50:01	99.05	+0.01	+0.01%	99.04	99	98.8	99.05	98.93	353	349 229	52
МКБ 1P4	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МКБ ао	02.06.2023 23:50:04	6.076	+0.044	+0.73%	6.032	6.072	6.021	6.158	6.079	107 465 000	653 329 026	21 367
МКБ П14	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МКБ П17	02.06.2023 18:50:01	N/A			98.3	N/A	N/A	N/A	N/A	0	0	0
МКБ П18	02.06.2023 18:48:31	N/A			98.3	N/A	N/A	N/A	N/A	0	0	0
МКБ П19	02.06.2023 18:50:01	97.14	−0.14	−0.14%	97.28	97.14	97.14	97.14	97.14	1	971	1
МКБ П20	02.06.2023 18:50:01	N/A			96.34	N/A	N/A	N/A	N/A	0	0	0
МКБ П23	02.06.2023 18:50:01	N/A			95.27	N/A	N/A	N/A	N/A	0	0	0
МЛФТ БО-01	02.06.2023 18:50:03	108.91	−0.07	−0.06%	108.98	108.69	108.06	109.5	108.77	1 381	1 502 141	188
ММК	02.06.2023 23:50:04	41.365	+0.64	+1.57%	40.725	40.76	40.525	41.435	41.04	14 994 660	615 062 560	23 124
ММК ЗО2024	02.06.2023 18:48:31	98.6004	−0.386	−0.39%	98.9864	98.9898	98.6004	99	98.9055	9	720 716	6
ММЦБ П01-1	02.06.2023 18:48:29	105	−0.72	−0.68%	105.72	104.95	104	105	104.71	46	48 164	12
ММЦБ П01-2	02.06.2023 18:50:01	104.69	−0.06	−0.06%	104.75	104.8	104.68	104.8	104.75	488	511 165	38
МордЭнСб	02.06.2023 18:50:02	0.55	−0.003	−0.54%	0.553	0.55	0.548	0.559	0.553	1 180 000	652 950	49
МосБиржа	02.06.2023 23:50:04	120.88	+5.29	+4.58%	115.59	115.85	115.66	121.7	119.37	15 378 880	1 835 806 970	48 666
МосКред 15	02.06.2023 18:50:00	N/A			100.48	N/A	N/A	N/A	N/A	0	0	0
МОСМСП2 03	02.06.2023 18:40:15	108	+6.87	+6.79%	101.13	106.99	106.99	108	107.08	11	11 779	3
МосОб34013	02.06.2023 18:50:00	97.99	+0.24	+0.25%	97.75	98.06	97.59	98.07	97.99	81	55 561	6
МосОб34014	02.06.2023 18:50:00	96.92	+0.28	+0.29%	96.64	96.72	96.53	96.92	96.8	70	67 763	11
МосОб35015	02.06.2023 18:50:01	94.93	+0.01	+0.01%	94.92	94.92	94.74	94.93	94.91	96	91 114	22
МосОб35016	02.06.2023 18:50:01	95.99	+0.49	+0.51%	95.5	95.99	95.99	95.99	95.99	1 007	966 619	4
МосОбл2016	02.06.2023 18:48:20	101.04	+0.12	+0.12%	100.92	100.59	100.59	101.25	100.91	390	137 743	69
МосОбл2019	02.06.2023 18:48:30	99.05	+0.1	+0.10%	98.95	99.76	99	99.76	99.05	62	30 706	16
Мостотрест	02.06.2023 18:50:02	216.05	−3.65	−1.66%	219.7	219.7	215	219.7	217.2	31 430	6 826 836	628
МОСТРЕСТ 7	02.06.2023 18:50:00	68.87	+0.17	+0.25%	68.7	69.87	68.68	69.87	69.2	85	58 818	22
МОСТРЕСТ 8	02.06.2023 18:50:00	N/A			68.55	N/A	N/A	N/A	N/A	0	0	0
МоторТ1Р03	02.06.2023 18:48:31	99.34	−0.2	−0.20%	99.54	99.59	99	99.59	99.25	181	179 643	23
МОЭК БО1P1	02.06.2023 18:48:39	98.94	0	0%	98.94	98.95	97.83	98.95	98.62	17	16 765	8
МОЭК БО1P2	02.06.2023 18:48:29	N/A			100.7	N/A	N/A	N/A	N/A	0	0	0
МОЭК БО1P3	02.06.2023 18:48:39	100.62	0	0%	100.62	100.62	100.62	100.62	100.62	1	1 006	1
МОЭК БО1P4	02.06.2023 18:50:00	100	0	0%	100	100	100	100	100	9	9 000	2
МОЭК БО1P5	02.06.2023 18:50:02	100.75	+0.06	+0.06%	100.69	100.75	100.75	100.75	100.75	10	10 075	1
МРСК Ур	02.06.2023 18:50:02	0.312	+0.002	+0.65%	0.31	0.307	0.2964	0.318	0.3082	58 870 000	18 141 856	1 426
МРСКУр Б03	02.06.2023 18:48:30	N/A			99.51	N/A	N/A	N/A	N/A	0	0	0
МРСКУр Б04	02.06.2023 18:50:00	99.97	+2.85	+2.93%	97.12	99.97	99.97	99.97	99.97	4	3 999	3
МСБЛиз2P04	02.06.2023 18:50:01	100.4	+0.4	+0.40%	100	100	99.98	100.99	100.27	636	191 353	48
МСБЛиз2P05	02.06.2023 18:48:31	100.09	+0.05	+0.05%	100.04	100.1	99.6	100.1	99.98	178	177 972	47
МСБЛиз2P06	02.06.2023 18:50:01	100.87	−0.13	−0.13%	101	101.14	100.7	101.17	101.07	412	370 150	67
МСБЛиз2Р02	02.06.2023 18:48:29	100.48	−0.15	−0.15%	100.63	100.68	100.38	101.45	100.77	1 369	316 322	128
МСПБанкС01	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 18соц.	02.06.2023 18:50:01	98.7	0	0%	98.7	98.69	98.51	98.7	98.7	380	375 051	47
МТС 1P-06	02.06.2023 18:50:00	97.7	+0.2	+0.21%	97.5	97.65	97.44	97.87	97.7	248	242 290	62
МТС 1P-07	02.06.2023 18:46:35	100.35	−0.07	−0.07%	100.42	100.25	100.25	100.45	100.32	1 308	1 312 193	81
МТС 1P-09	02.06.2023 18:50:00	100.33	+0.13	+0.13%	100.2	100.11	100.11	100.7	100.37	331	332 228	64
МТС 1P-10	02.06.2023 18:50:00	98.75	0	0%	98.75	99.01	98.71	99.01	98.78	225	222 262	45
МТС 1P-11	27.04.2023 18:48:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-12	02.06.2023 18:50:00	100.24	+0.44	+0.44%	99.8	99.76	99.55	100.24	99.85	656	655 041	73
МТС 1P-14	02.06.2023 18:50:00	92.41	+0.09	+0.10%	92.32	92.85	92.06	92.86	92.36	926	855 213	136
МТС 1P-15	02.06.2023 18:50:00	94.1	−0.45	−0.48%	94.55	94.18	94	94.18	94.12	93	87 535	14
МТС 1P-16	01.06.2023 18:48:19	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-19	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
МТС 1P-20	02.06.2023 18:48:31	108.26	−0.39	−0.36%	108.65	108.02	107.86	108.45	108.08	988	1 067 784	69
МТС 1P-21	02.06.2023 18:50:01	102.41	−0.04	−0.04%	102.45	102.4	102.24	102.42	102.33	79	80 840	16
МТС 1P-22	02.06.2023 18:50:01	100.03	+0.02	+0.02%	100.01	99.99	99.79	100.1	99.97	352	351 906	62
МТС 1P-23	02.06.2023 18:50:02	99.6	+0.1	+0.10%	99.5	99.86	99.4	99.86	99.58	2 183	2 173 821	60
МТС 1P-24	02.06.2023 18:48:31	100.25	−0.02	−0.02%	100.27	100.02	100	100.3	100.19	4 060	4 067 835	177
МТС БО-02	02.06.2023 18:50:00	97.99	−0.01	−0.01%	98	97.99	97.99	97.99	97.99	3	2 940	1
МТС-ао	02.06.2023 23:50:04	326.85	+9.5	+2.99%	317.35	319.45	317.5	327	324.6	9 258 900	3 005 400 205	50 635
МТС-Банк02	02.06.2023 18:50:01	100.5	−0.67	−0.66%	101.17	101.3	100.48	101.3	100.54	16 447	16 535 852	173
МФ МарЭл17	02.06.2023 18:50:00	99.85	+0.01	+0.01%	99.84	99.85	99.8	99.89	99.85	307	153 263	33
МФК ЦФПО01	02.06.2023 18:50:03	99.5	+0.25	+0.25%	99.25	99.2	99.02	99.5	99.33	1 196	1 187 950	55
МФК ЦФПО02	02.06.2023 18:50:03	98.5	−0.5	−0.51%	99	98.7	98.41	99.39	98.64	1 501	1 480 641	106
МФКузбас17	02.06.2023 18:50:00	99.71	0	0%	99.71	99.43	99.43	99.71	99.48	6	2 984	3
МэйлБ1Р1	02.06.2023 18:50:01	94.96	+0.08	+0.08%	94.88	94.9	94.7	94.99	94.85	1 838	1 743 323	142
МясничБОП3	02.06.2023 18:50:03	101.83	+0.23	+0.23%	101.6	101.5	101.5	101.84	101.62	670	176 345	73
НакопРез	02.06.2023 18:45:02	2 625.5	+16.5	+0.63%	2 609	2 613.5	2 610.5	2 626	2 619	15 718	41 165 907	157
НАО 2017	02.06.2023 18:50:00	98.99	−0.2	−0.20%	99.19	99.47	98.9	99.47	99	3 842	380 369	112
НафттрнБО1	02.06.2023 18:48:44	100.8	−0.18	−0.18%	100.98	100.71	100.71	100.93	100.87	8	80 694	8
НафттрнБО2	02.06.2023 18:50:03	100.09	−0.16	−0.16%	100.25	100.02	100.01	100.47	100.3	50	267 349	29
НафттрнБО3	02.06.2023 18:48:44	99.71	+0.07	+0.07%	99.64	99.63	99.21	99.74	99.63	488	486 216	93
НафттрнБО4	02.06.2023 18:50:03	111.59	+0.91	+0.82%	110.68	111	110.03	111.59	111	343	380 721	76
НацСтдБО-2	02.06.2023 18:48:20	N/A			99.83	N/A	N/A	N/A	N/A	0	0	0
НЕФАЗ	02.06.2023 18:48:25	371.5	+1	+0.27%	370.5	370.5	366	379	372	10 370	3 859 590	232
НЗРМ БО-01	02.06.2023 18:48:31	100.5	+0.4	+0.40%	100.1	100.35	100.34	100.5	100.46	155	155 718	17
НижгорОб11	02.06.2023 18:48:20	100.2	+0.05	+0.05%	100.15	100.11	99.8	100.59	100.12	249	62 327	41
НижгорОб13	02.06.2023 18:48:50	100.5	−0.15	−0.15%	100.65	100.89	100.5	100.89	100.62	26	5 232	13
НижгорОб14	02.06.2023 18:50:00	98.39	0	0%	98.39	98.39	98.39	98.39	98.39	17	16 726	2
НижгорОб15	02.06.2023 18:48:57	93.91	−0.01	−0.01%	93.92	94.12	93.8	94.13	93.94	255	239 546	50
НижгорОб16	02.06.2023 18:50:01	101.18	−0.72	−0.71%	101.9	100.92	100.79	101.26	100.92	25	25 230	10
Нижкамшина	02.06.2023 18:50:02	34.64	−0.84	−2.37%	35.48	35.7	34	36.02	34.82	95 300	3 318 286	333
НИКА 1Р01	02.06.2023 18:50:01	100.2	−0.12	−0.12%	100.32	100.28	100	100.3	100.17	2 953	2 957 891	360
НКК 11	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НКК 12	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НКК 13	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
НКНХ 1Р-01	02.06.2023 18:50:00	101.7	−0.09	−0.09%	101.79	102.03	101	102.15	101.67	522	530 716	75
НКНХ 1Р-02	02.06.2023 18:50:01	96.03	0	0%	96.03	96.03	96.03	96.03	96.03	7	6 722	2
НКНХ ао	02.06.2023 18:50:02	110.65	−0.35	−0.32%	111	111.1	109.5	112	110.8	110 520	12 247 528	1 177
НКНХ ап	02.06.2023 18:50:02	79.22	+0.54	+0.69%	78.68	78.1	78.1	79.4	78.98	317 800	25 101 732	2 462
НКХП ао	02.06.2023 18:50:02	396.5	+6.5	+1.67%	390	392	390	400	396	15 060	5 962 755	529
НЛМК ао	02.06.2023 23:50:04	151.54	+3.66	+2.47%	147.88	148.62	146.5	152	149.34	6 920 350	1 033 454 915	21 847
НМТП ао	02.06.2023 18:50:02	8.495	+0.315	+3.85%	8.18	8.25	8.21	8.6	8.48	85 554 200	725 585 273	21 996
Новатэк ао	02.06.2023 23:50:04	1 340.4	+46.6	+3.60%	1 293.8	1 296.4	1 295	1 349.4	1 329.8	1 728 888	2 298 896 647	55 595
НОВАТЭК1Р1	02.06.2023 18:50:02	100.19	0	0%	100.19	100.45	100.16	100.48	100.19	37 237	37 308 049	235
Новосиб 19	02.06.2023 18:50:00	100.4	0	0%	100.4	100.73	100.06	100.73	100.42	29	7 281	5
Новосиб 20	02.06.2023 18:48:30	98.35	−0.15	−0.15%	98.5	98.5	97.19	98.5	97.83	119	93 138	21
Новосиб 21	02.06.2023 18:50:01	95.5	0	0%	95.5	95.5	95.5	95.5	95.5	9	8 595	4
Новосиб 22	02.06.2023 18:48:31	101.11	−0.89	−0.87%	102	100.84	100.13	101.53	100.86	17	17 147	9
Новосиб10	02.06.2023 18:50:00	98.5	−0.02	−0.02%	98.52	98.51	98.5	98.52	98.51	4	3 152	3
Новотр 1Р1	02.06.2023 18:50:00	99.64	−0.04	−0.04%	99.68	99.67	99.5	99.92	99.63	3 208	2 397 206	198
Новотр 1Р2	02.06.2023 18:50:01	98.75	+0.55	+0.56%	98.2	98.89	98.15	98.89	98.56	1 009	994 481	87
Новотр 1Р3	02.06.2023 18:50:01	103.1	+0.14	+0.14%	102.96	102.97	102.83	103.36	102.99	112 016	115 366 448	260
Новсиб 8об	02.06.2023 18:50:00	100.7	−0.04	−0.04%	100.74	100.7	100.7	100.7	100.7	7	3 172	1
Новсиб 9об	02.06.2023 18:40:13	N/A			136.09	N/A	N/A	N/A	N/A	0	0	0
НовТехнБ1	02.06.2023 18:50:01	101.51	+0.02	+0.02%	101.49	101.85	101.25	101.85	101.5	1 102	1 118 518	39
НорНик БО9	02.06.2023 18:50:02	99.99	−0.01	−0.01%	100	99.99	99.95	99.99	99.96	14 887	14 881 523	29
НорНикБ1P1	02.06.2023 18:48:30	98.67	+0.07	+0.07%	98.6	98.77	98.4	98.77	98.61	683	673 500	167
НорНикБ1P2	02.06.2023 18:50:01	101.75	−0.08	−0.08%	101.83	101.82	101.51	101.9	101.7	1 312	1 334 297	134
НорНикБ1P5	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НПК ПБО-02	02.06.2023 18:50:00	100.25	−0.01	−0.01%	100.26	100.25	100.25	100.25	100.25	68	34 085	3
НПФ 01	13.02.2023 18:48:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
НХП БО-П01	02.06.2023 18:48:31	N/A			101	N/A	N/A	N/A	N/A	0	0	0
ОАЭ БО-П3	02.06.2023 18:50:03	98.84	+0.43	+0.44%	98.41	98.32	97.86	99.33	98.37	9 566	6 469 247	956
ОВК ао	02.06.2023 18:50:02	150.5	+0.8	+0.53%	149.7	149.8	146.2	154.6	150.5	498 853	75 098 446	4 770
ОГК-2 2Р01	02.06.2023 18:50:00	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
ОГК-2 ао	02.06.2023 23:50:04	0.7196	+0.0056	+0.78%	0.714	0.7125	0.7054	0.724	0.7118	228 257 000	162 466 148	9 075
ОДК 01	02.06.2023 18:50:00	106.29	0	0%	106.29	101.01	101.01	106.3	105.7	31	32 768	22
ОДК 03	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Озон 1Р01	02.06.2023 18:48:42	118.72	−2.27	−1.88%	120.99	120.99	118.72	121	120.43	4	4 817	4
О'КЕЙ Б1Р2	02.06.2023 18:48:29	100.46	+0.21	+0.21%	100.25	100.59	100.26	100.59	100.43	105	105 454	26
О'КЕЙ Б1Р3	02.06.2023 18:50:00	98.64	+0.11	+0.11%	98.53	98.52	98.3	98.67	98.53	4 188	3 094 731	269
О'КЕЙ Б1Р4	02.06.2023 18:50:01	99.45	+0.22	+0.22%	99.23	99.43	99.43	99.47	99.45	59	58 678	15
О'КЕЙ Б1Р5	02.06.2023 18:50:02	100.1	+0.06	+0.06%	100.04	100.1	99.94	100.1	99.99	33 935	33 932 114	259
О'КЕЙ Ф1Р1	02.06.2023 18:50:01	99.97	+0.12	+0.12%	99.85	99.87	99.64	100	99.82	3 142	3 136 288	199
ОКС ао	02.06.2023 18:50:02	920	0	0%	920	925	905	925	915	196	179 095	43
ОМЗ-ап	02.06.2023 18:50:02	9 880	−105	−1.05%	9 985	9 915	9 880	9 915	9 900	30	297 015	23
ОмскОб20	02.06.2023 18:50:01	94.99	0	0%	94.99	94.99	94.88	94.99	94.98	402	381 808	31
ОПИФ ОФЗ	02.06.2023 18:45:02	1 086	−2	−0.18%	1 088	1 086	1 086	1 086	1 086	1	1 086	1
ОПИФПервый	25.02.2022 11:34:58	N/A			15 000	N/A	N/A	N/A	N/A	0	0	0
ОПИФПрРес	02.06.2023 23:50:04	173.5	+0.5	+0.29%	173	174.5	168	176	174.5	522	90 969	48
ОргСинт ао	02.06.2023 18:50:02	108.5	+2.2	+2.07%	106.3	106.8	106	110.6	108.1	684 410	73 990 018	3 060
ОргСинт ап	02.06.2023 18:50:02	27.96	+0.47	+1.71%	27.49	27.55	27.53	28.28	27.88	774 160	21 581 349	2 198
Оренб35003	02.06.2023 18:48:20	105.7	−0.3	−0.28%	106	106.03	105	106.22	105.22	4 037	2 548 671	114
Оренб35004	02.06.2023 18:48:20	97.91	−0.27	−0.28%	98.18	98.25	97.86	98.25	98.17	22	21 597	12
ОРЕОЛСтрой	16.05.2023 18:50:04	N/A			6 200	N/A	N/A	N/A	N/A	0	0	0
ОткрБРСО3	02.06.2023 18:50:01	62	−0.49	−0.78%	62.49	62	62	62	62	50	31 000	4
ОткрБРСО4	02.06.2023 18:50:01	95	−0.94	−0.98%	95.94	95.21	95	98.5	95.7	580	555 038	17
ОткрБРСО5	02.06.2023 18:50:01	64	+1.99	+3.21%	62.01	64.03	64	64.03	64	17	10 881	2
ОткрБРСО6	02.06.2023 18:40:15	74.9	+0.9	+1.22%	74	74.9	74.9	74.9	74.9	46	34 454	3
ОткрБРСО7	02.06.2023 18:48:31	98	+2	+2.08%	96	94.07	94	98	94.48	420	396 836	15
ОткрБРСО8	02.06.2023 18:48:31	103	0	0%	103	102.5	102.5	103	102.75	20	20 550	2
ОткрБРСО9	02.06.2023 18:48:31	99	+1	+1.02%	98	100.11	99	100.11	99.24	1 153	1 144 225	9
ОткрФКБ9	02.06.2023 18:48:20	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ОткрФКББ02	02.06.2023 18:50:00	N/A			81.23	N/A	N/A	N/A	N/A	0	0	0
ОткрФКББ03	02.06.2023 18:50:00	N/A			82.75	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО8	02.06.2023 18:50:00	N/A			99	N/A	N/A	N/A	N/A	0	0	0
ОткрФКБИО9	02.06.2023 18:50:01	91.13	−1.79	−1.93%	92.92	91.13	91.13	91.13	91.13	100	91 130	1
ОткрФКБП07	02.06.2023 18:50:01	98.31	−0.28	−0.28%	98.59	98.35	98.31	98.35	98.35	14	13 769	2
ОткрФКБП08	02.06.2023 18:50:01	99.8	−0.2	−0.20%	100	99.81	99.8	99.81	99.8	1 094	1 091 822	3
ОткрФКБП09	02.06.2023 18:50:01	99.3	+0.2	+0.20%	99.1	99.27	98.93	99.3	99.28	2 641	2 621 855	33
ОткрФКБП6	02.06.2023 18:48:30	100.05	+0.33	+0.33%	99.72	100.04	100.04	100.05	100.05	2	2 001	2
ОткрФКИО12	02.06.2023 18:48:31	99.95	+2.9	+2.99%	97.05	99.95	99.95	99.95	99.95	1	1 000	1
ОткрФКИО13	02.06.2023 18:40:15	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП1	02.06.2023 18:48:31	N/A			96	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП2	02.06.2023 18:40:14	N/A			79.42	N/A	N/A	N/A	N/A	0	0	0
ОткрФКИОП3	02.06.2023 18:40:15	N/A			85	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 24021	02.06.2023 23:50:04	100	0	0%	100	100	99.987	100.03	100.001	145 912	145 912 872	192
ОФЗ 25084	02.06.2023 23:50:04	99.389	+0.079	+0.08%	99.31	99.359	99.265	99.407	99.276	1 156 755	1 148 379 114	780
ОФЗ 25085	18.04.2023 23:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 26207	02.06.2023 23:50:04	98.595	−0.05	−0.05%	98.645	98.639	98.42	98.639	98.419	101 194	99 635 118	608
ОФЗ 26212	02.06.2023 23:50:04	92.36	+0.07	+0.08%	92.29	92.319	92.101	92.414	92.28	357 767	330 148 379	537
ОФЗ 26215	02.06.2023 23:50:04	99.903	+0.003	0%	99.9	99.94	99.88	99.95	99.9	868 241	867 373 779	2 414
ОФЗ 26218	02.06.2023 23:50:04	91.53	−0.119	−0.13%	91.649	91.6	91.2	91.681	91.466	58 197	53 252 445	1 220
ОФЗ 26219	02.06.2023 23:50:04	98.071	−0.081	−0.08%	98.152	98.23	98.001	98.23	98.101	9 357	9 184 418	378
ОФЗ 26221	02.06.2023 23:50:04	84.449	+0.083	+0.10%	84.366	84.366	84.212	84.449	84.315	32 035	27 010 226	593
ОФЗ 26222	02.06.2023 23:50:04	99.115	−0.085	−0.09%	99.2	99.13	99.052	99.21	99.108	248 051	245 837 619	709
ОФЗ 26223	02.06.2023 23:50:04	99.391	+0.031	+0.03%	99.36	99.379	99.237	99.392	99.283	39 166	38 906 701	750
ОФЗ 26224	02.06.2023 23:50:04	88.092	−0.007	−0.01%	88.099	88.13	87.76	88.2	88.106	6 936	6 111 009	412
ОФЗ 26225	02.06.2023 23:50:04	79.937	−0.028	−0.04%	79.965	79.963	79.65	79.963	79.86	16 311	13 025 966	861
ОФЗ 26226	02.06.2023 23:50:04	98.506	−0.009	−0.01%	98.515	98.515	98.2	98.515	98.284	116 509	114 509 696	1 284
ОФЗ 26227	02.06.2023 23:50:04	99.615	−0.085	−0.09%	99.7	99.713	99.531	99.798	99.596	334 130	332 780 273	985
ОФЗ 26228	02.06.2023 23:50:04	89.237	−0.002	0%	89.239	89.238	89.147	89.239	89.017	7 220	6 440 126	341
ОФЗ 26229	02.06.2023 23:50:04	97.547	+0.051	+0.05%	97.496	97.57	97.314	97.577	97.429	74 737	72 815 756	895
ОФЗ 26230	02.06.2023 23:50:04	78.852	−0.167	−0.21%	79.019	78.9	78.58	79	78.808	27 758	21 875 591	980
ОФЗ 26231	02.06.2023 23:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ОФЗ 26232	02.06.2023 23:50:04	89.362	−0.11	−0.12%	89.472	89.329	89.203	89.468	89.519	3 767	3 365 234	254
ОФЗ 26233	02.06.2023 23:50:04	70.91	+0.11	+0.16%	70.8	70.995	70.707	70.995	70.845	34 740	24 611 437	910
ОФЗ 26234	02.06.2023 23:50:04	92.895	+0.095	+0.10%	92.8	92.7	92.671	92.895	92.724	117 700	109 136 004	429
ОФЗ 26235	02.06.2023 23:50:04	78.779	+0.178	+0.23%	78.601	78.78	78.501	78.78	78.687	181 831	143 077 218	428
ОФЗ 26236	02.06.2023 23:50:04	85.403	−0.028	−0.03%	85.431	85.44	85.4	85.55	85.444	28 588	24 426 811	304
ОФЗ 26237	02.06.2023 23:50:04	87.624	−0.016	−0.02%	87.64	87.639	87.32	87.64	87.474	9 842	8 609 214	244
ОФЗ 26238	02.06.2023 23:50:04	72.304	−0.085	−0.12%	72.389	72.4	72.251	72.439	72.303	75 797	54 803 325	2 142
ОФЗ 26239	02.06.2023 23:50:04	83.225	−0.015	−0.02%	83.24	83.257	83.099	83.302	83.129	12 622	10 492 602	128
ОФЗ 26240	02.06.2023 23:50:04	75.466	−0.021	−0.03%	75.487	75.384	75.288	75.498	75.316	147 590	111 158 996	919
ОФЗ 26241	02.06.2023 23:50:04	95.445	+0.035	+0.04%	95.41	95.499	95.26	95.499	95.299	439 464	418 802 906	3 535
ОФЗ 26242	02.06.2023 23:50:04	96.7	+0.151	+0.16%	96.549	96.4	96.379	96.841	96.426	1 637 214	1 578 704 385	657
ОФЗ 29006	02.06.2023 23:50:04	100.87	+0.032	+0.03%	100.838	100.838	100.751	100.9	100.802	194 744	196 304 958	849
ОФЗ 29007	02.06.2023 23:50:04	101.745	−0.111	−0.11%	101.856	101.848	101.701	101.948	101.902	16 206	16 514 180	189
ОФЗ 29008	02.06.2023 23:50:04	103.693	+0.035	+0.03%	103.658	103.612	103.547	103.743	103.688	3 094	3 208 093	65
ОФЗ 29009	02.06.2023 23:50:04	105.01	−0.296	−0.28%	105.306	105.348	104.739	105.351	104.887	28 757	30 162 464	522
ОФЗ 29010	02.06.2023 23:50:04	106.154	+0.202	+0.19%	105.952	106.195	105.966	106.222	106.108	2 643	2 804 431	140
ОФЗ 29013	02.06.2023 23:50:04	98.05	+0.127	+0.13%	97.923	97.96	97.93	98.052	98.001	555	543 904	25
ОФЗ 29014	02.06.2023 23:50:04	99.418	−0.002	0%	99.42	99.422	99.29	99.424	99.403	24 722	24 574 423	124
ОФЗ 29015	02.06.2023 23:50:04	98.399	−0.002	0%	98.401	98.401	98.201	98.402	98.313	205	201 542	20
ОФЗ 29016	02.06.2023 23:50:04	99.201	+0.001	0%	99.2	99.19	99.081	99.201	99.185	221	219 199	25
ОФЗ 29017	02.06.2023 23:50:04	97.95	−0.016	−0.02%	97.966	97.966	97.901	97.966	97.952	103	100 891	14
ОФЗ 29018	02.06.2023 23:50:04	98	+0.2	+0.20%	97.8	97.89	97.8	98	97.947	320	313 431	33
ОФЗ 29019	02.06.2023 23:50:04	98.298	−0.004	0%	98.302	98.302	98.104	98.302	98.265	65	63 872	29
ОФЗ 29020	02.06.2023 23:50:04	98.801	+0.002	0%	98.799	98.8	98.66	98.801	98.799	144	142 271	18
ОФЗ 29021	02.06.2023 23:50:04	98.082	+0.084	+0.09%	97.998	97.999	97.905	98.15	98.015	102	99 975	36
ОФЗ 29022	02.06.2023 23:50:04	97.766	−0.973	−0.99%	98.739	97.779	97.766	98.86	98.353	27	26 555	17
ОФЗ 29023	02.06.2023 23:50:04	97.996	−0.555	−0.56%	98.551	97.657	97.656	97.996	97.9	25 034	24 508 267	19
ОФЗ 29024	02.06.2023 23:50:04	96.5	−0.089	−0.09%	96.589	96.597	96.301	96.599	96.415	1 791	1 726 786	35
ОФЗ 46011	02.06.2023 23:50:04	299.999	+25.3	+9.21%	274.699	274.699	274.699	299.999	278.659	17	28 423	8
ОФЗ 46012	02.06.2023 23:50:04	102.2	−0.299	−0.29%	102.499	102	102	102.2	102.015	13	12 599	4
ОФЗ 46020	02.06.2023 23:50:04	76.25	−0.118	−0.15%	76.368	76.2	76.174	76.361	76.205	2 166	1 650 591	178
ОФЗ 46022	02.06.2023 23:50:04	99.873	−0.027	−0.03%	99.9	99.905	99.82	99.98	99.955	2 949	1 473 836	187
ОФЗ 46023	02.06.2023 23:50:04	100.967	−0.026	−0.03%	100.993	101.179	100.016	101.179	100.065	3 357	1 007 756	59
ОФЗ 52001	02.06.2023 23:50:04	99.874	−0.004	0%	99.878	99.687	99.673	99.874	99.683	39 004	61 033 907	48
ОФЗ 52002	02.06.2023 23:50:04	97.884	+0.07	+0.07%	97.814	97.888	97.769	97.999	97.885	5 891	8 003 752	120
ОФЗ 52003	02.06.2023 23:50:04	97.196	+0.197	+0.20%	96.999	96.999	96.804	97.2	97.173	16 242	19 917 406	116
ОФЗ 52004	02.06.2023 23:50:04	96.431	+0.131	+0.14%	96.3	96.163	96.009	96.431	96.271	35 972	41 085 771	131
ОФЗ 52005	02.06.2023 23:50:04	96.482	+0.333	+0.35%	96.149	96.24	96.2	96.499	96.205	10 586	10 365 391	69
ОхтаГр БП0	02.06.2023 18:50:01	100.22	−0.14	−0.14%	100.36	100.31	100.2	100.38	100.27	84	84 223	13
ОхтаГрБП02	02.06.2023 18:48:31	100.23	+0.08	+0.08%	100.15	100.33	100.05	100.49	100.26	337	337 871	35
ПавлАвт ао	02.06.2023 18:50:02	7 120	+100	+1.42%	7 020	7 020	6 960	7 140	7 060	102	719 260	46
ПАРУС-ЛОГ	02.06.2023 18:45:02	990	−2	−0.20%	992	993	989	993	991	4 386	4 348 702	136
ПАРУС-НОРД	02.06.2023 18:45:02	1 159	+19	+1.67%	1 140	1 145	1 140	1 174	1 157	4 541	5 253 124	185
ПАРУС-ОЗН	02.06.2023 18:45:02	7 946	+209	+2.70%	7 737	7 737	7 596	7 975	7 796	873	6 805 988	140
ПАРУС-СБЛ	02.06.2023 18:45:02	1 156	+19	+1.67%	1 137	1 143	1 130	1 191	1 175	2 245	2 638 110	137
ПАТРИОТ 01	02.06.2023 18:50:01	105.95	+0.52	+0.49%	105.43	104.9	104.9	105.97	105.77	1 167	1 234 339	97
ПенсХол01	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПервыйИПИФ	24.03.2023 18:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП1	02.06.2023 18:40:10	N/A			39	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП2	02.06.2023 18:40:10	N/A			39.95	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ БП5	30.05.2023 18:40:12	N/A			44	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВ С01	02.06.2023 18:40:10	N/A			19	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВЕТБ2	02.06.2023 18:40:10	N/A			31	N/A	N/A	N/A	N/A	0	0	0
ПЕРЕСВЕТБ3	02.06.2023 18:40:10	N/A			49.01	N/A	N/A	N/A	N/A	0	0	0
ПермьЭнСб	02.06.2023 18:50:02	151.5	+1.9	+1.27%	149.6	150.7	149.8	154	152	37 930	5 765 738	583
ПермьЭнС-п	02.06.2023 18:50:02	156	+1	+0.65%	155	154.2	153.4	157.4	155.4	14 780	2 296 302	381
ПерНакопОП	02.06.2023 18:45:02	1 367.5	−6	−0.44%	1 373.5	1 340.5	1 340	1 921.5	1 432.5	7	10 029	5
Петснаб1Р1	02.06.2023 18:50:01	100.26	−1.73	−1.70%	101.99	101.81	100.26	102.99	101.92	44	37 716	9
ПИК ао	02.06.2023 23:50:04	706	+14.9	+2.16%	691.1	690	687.7	708.8	701.5	273 433	191 802 666	8 594
ПИК БО-П04	02.06.2023 18:50:00	99.79	0	0%	99.79	99.8	99.4	99.8	99.77	19	18 955	10
ПИК К 1P2	02.06.2023 18:50:00	98.55	+0.08	+0.08%	98.47	98.49	98.35	98.56	98.45	4 658	4 585 802	180
ПИК К 1P4	02.06.2023 18:48:31	100.01	+0.02	+0.02%	99.99	99.99	99.96	100.01	100	11 011	11 011 449	64
ПИК К 1P5	02.06.2023 18:45:25	90.75	+0.7436	+0.83%	90.0064	89.5072	89.3153	90.75	89.6615	458	33 229 945	100
ПИМ БО-01	02.06.2023 18:48:44	99.2	0	0%	99.2	99.37	99.02	99.37	99.14	160	158 617	44
Пионер 1P4	02.06.2023 18:50:00	99.98	+0.03	+0.03%	99.95	99.95	99.71	100.08	99.98	19 093	9 639 677	160
Пионер 1P5	02.06.2023 18:50:01	97.43	−0.02	−0.02%	97.45	97.44	97.3	97.5	97.42	4 788	4 664 249	223
Пионер 1P6	02.06.2023 18:50:01	97.45	+0.13	+0.13%	97.32	97.31	97.21	97.53	97.41	8 425	8 206 969	246
ПионЛизБП2	02.06.2023 18:50:00	99.5	+0.7	+0.71%	98.8	99	98.5	99.5	99	1 191	1 179 061	146
ПионЛизБП3	02.06.2023 18:50:00	97.87	+0.07	+0.07%	97.8	97.7	97.61	98	97.87	751	735 004	175
ПионЛизБП4	02.06.2023 18:50:01	100.15	+0.03	+0.03%	100.12	100.12	100	100.18	100.14	4 332	4 337 934	104
ПионЛизБР5	02.06.2023 18:50:01	99.99	0	0%	99.99	100.09	99.87	100.09	99.97	1 909	1 908 386	96
ПИФ АТРИУМ	02.06.2023 18:45:02	1 480	0	0%	1 480	1 480	1 480	1 480	1 480	197	291 560	14
ПИФ КОНСЕР	02.06.2023 18:45:02	1 900	+200	+11.76%	1 700	1 900	1 900	1 900	1 900	1	1 900	1
ПИФ РВМ	02.06.2023 18:45:02	125	0	0%	125	125	125	125	125	20	2 500	2
ПИФ РубОбл	25.02.2022 18:45:03	1 682	−100	−5.61%	1 782	1 684	1 682	1 684	1 682	44	74 010	7
ПИФАкции	02.06.2023 18:45:02	40.5	+0.75	+1.89%	39.75	39.7	39.7	40.5	40	3 010	120 394	30
ПИФАльфаАП	02.06.2023 18:45:02	273 000	0	0%	273 000	273 000	273 000	273 000	273 000	1	273 000	1
ПИФАльфАП2	02.06.2023 18:45:02	254 000	+2 000	+0.79%	252 000	250 000	250 000	256 000	254 000	5	1 268 000	5
ПИФАльфаФФ	02.06.2023 18:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФАпрелев	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФВариант	16.03.2023 12:20:58	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФГорки-2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФГФКПрКр	12.01.2023 13:54:48	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФДомПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФИвПром	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФИнМосБр	02.06.2023 18:45:02	7 825	+150	+1.95%	7 675	7 600	7 600	7 825	7 720	67	517 195	9
ПИФКазна	02.06.2023 18:45:02	75.95	−0.25	−0.33%	76.2	76.3	75.85	76.3	76.2	3 110	236 923	49
ПИФКапИнвб	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФКапит.2	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФКоммИнв	02.06.2023 18:50:04	N/A			1 835	N/A	N/A	N/A	N/A	0	0	0
ПИФКредит1	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФМскПром	16.03.2023 12:16:07	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФНевский	28.04.2023 14:17:40	76 000	+12 000	+18.75%	64 000	76 000	76 000	76 000	76 000	1	76 000	1
ПИФОбГород	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФОдинцПр	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФРВМКап	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПИФРусТрнз	24.03.2023 15:51:47	N/A			69 300	N/A	N/A	N/A	N/A	0	0	0
ПИФСбалан	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФСбер-КН	02.06.2023 18:45:02	270	+23	+9.31%	247	304	241	305	274	3 260	892 840	135
ПИФТФГ ОКА	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПИФТФГСпек	02.06.2023 18:50:04	N/A			775	N/A	N/A	N/A	N/A	0	0	0
ПИФУрлНед1	06.12.2021 16:22:17	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПКБ 1Р-01	02.06.2023 18:50:01	100.8	+0.11	+0.11%	100.69	100.73	100.65	101.04	100.77	697	117 290	23
ПКБ 1Р-02	02.06.2023 18:50:01	98.06	+0.16	+0.16%	97.9	98.38	97.91	98.39	98.07	4 469	4 382 613	77
ПКБ 1Р-03	02.06.2023 18:48:31	100.36	−0.27	−0.27%	100.63	100.58	100	100.78	100.32	579	580 879	69
ПКТ 01	02.06.2023 18:48:41	90.27	−0.3	−0.33%	90.57	90.91	89.99	90.91	90.16	27	24 343	16
ПКТ 02	02.06.2023 18:48:20	77.21	−0.23	−0.30%	77.44	77.2	77.2	77.21	77.2	13	10 036	4
ПКТ 03	02.06.2023 18:50:00	93	+0.02	+0.02%	92.98	92.99	92.99	93	93	75	69 749	5
ПНППК 1P01	02.06.2023 18:50:00	100.73	−5.77	−5.42%	106.5	107	100.73	107	106.8	31	33 107	3
Победа1Р1	02.06.2023 18:50:01	98.79	+0.1	+0.10%	98.69	98.28	98.28	99.15	98.73	2 362	2 332 107	176
ПозТех-1Р1	02.06.2023 18:50:00	100.6	−0.05	−0.05%	100.65	100.55	100.4	100.9	100.46	2 351	590 470	44
ПозТех-1Р2	02.06.2023 18:50:02	103.39	−0.02	−0.02%	103.41	103.45	103.24	103.45	103.36	790	816 527	128
Полюс	02.06.2023 23:50:04	10 550	−72.5	−0.68%	10 622.5	10 654.5	10 501	10 690	10 590.5	146 729	1 553 967 089	22 390
Полюс Б1P1	02.06.2023 18:50:00	98.5	0	0%	98.5	98.59	98.12	98.69	98.51	316	311 287	75
Полюс Б1P2	02.06.2023 18:50:01	96.2399	+1.2388	+1.30%	95.0011	95.7326	95.2016	96.9026	95.1262	308	3 362 102	37
Полюс Б1P3	02.06.2023 18:50:02	104	0	0%	104	104	103.77	104	104	1 368	1 422 710	82
ПочтаР1P10	02.06.2023 18:48:31	96.89	−0.1	−0.10%	96.99	96.89	96.25	96.89	96.88	68	65 879	12
ПочтаР2P01	02.06.2023 18:50:01	106.49	−0.01	−0.01%	106.5	107	105.82	107.02	106.26	795	844 785	128
ПочтаР2P02	02.06.2023 18:48:31	103.03	−0.12	−0.12%	103.15	103.43	102.62	103.43	102.96	9	9 266	8
ПочтаР2P03	02.06.2023 18:48:31	101.45	+0.3	+0.30%	101.15	101.15	100.84	101.47	101.11	573	579 367	93
ПочтаР2P04	02.06.2023 18:50:01	97.66	+0.34	+0.35%	97.32	97.43	97.2	98	97.61	869	848 201	137
ПочтаРБ1P1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P2	02.06.2023 18:50:00	98.5	+0.43	+0.44%	98.07	98.01	98.01	98.65	98.64	6 003	5 921 599	16
ПочтаРБ1P3	02.06.2023 18:50:00	100.42	−0.98	−0.97%	101.4	101.41	100.42	101.41	100.64	29	29 186	10
ПочтаРБ1P4	02.06.2023 18:48:20	101.61	−0.11	−0.11%	101.72	100.18	100	101.63	100.49	45	45 219	11
ПочтаРБ1P5	02.06.2023 18:48:20	101.83	−0.58	−0.57%	102.41	100.41	100.41	102.49	101.99	512	522 171	21
ПочтаРБ1P6	02.06.2023 18:50:00	N/A			99.8	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P7	02.06.2023 18:50:00	N/A			100.9	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P8	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ПочтаРБ1P9	02.06.2023 18:40:14	N/A			100.04	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ2	02.06.2023 18:50:00	129.99	−9.9	−7.08%	139.89	105.37	105.37	129.99	121.78	6	7 307	3
ПочтаРосБ3	02.06.2023 18:50:00	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
ПочтаРосБ4	02.06.2023 18:48:20	N/A			97.93	N/A	N/A	N/A	N/A	0	0	0
ПравоурмБ1	02.06.2023 18:48:29	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Прайм Недв	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ПрГрад Б01	30.09.2022 15:32:17	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Приморье	02.06.2023 18:50:02	36 400	0	0%	36 400	36 600	36 000	36 600	36 400	24	872 600	21
ПР-Лиз 1P3	02.06.2023 18:50:00	99.87	+0.16	+0.16%	99.71	99.67	99.67	100.24	100.05	1 380	1 380 759	56
ПР-Лиз 2P1	02.06.2023 18:50:01	100.41	+0.16	+0.16%	100.25	100.3	100.1	100.41	100.3	725	727 179	81
Продкорп01	02.06.2023 18:50:01	96.01	−0.19	−0.20%	96.2	96.16	94.84	96.2	96.08	140	134 514	17
Промсвб-15	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Промсвб-16	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
Промсвб3P3	02.06.2023 18:50:01	99.44	−0.05	−0.05%	99.49	99.44	99.44	99.44	99.44	198	196 891	3
ПропфинБО1	02.06.2023 18:50:03	N/A			105.6	N/A	N/A	N/A	N/A	0	0	0
ПрУдмР08	02.06.2023 18:40:14	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ПСБ 3P-04	02.06.2023 18:50:01	98.7	0	0%	98.7	98.47	98.46	98.7	98.69	192	189 479	13
ПСБ 3P-05	02.06.2023 18:50:01	98.4	−0.4	−0.40%	98.8	98.51	98.4	98.89	98.64	396	390 624	32
ПСБ 3P-06	02.06.2023 18:50:01	99.97	+0.07	+0.07%	99.9	99.97	99.97	99.97	99.97	2	1 999	1
ПСБ 3P-07	02.06.2023 18:50:01	99	+0.01	+0.01%	98.99	98.99	98.69	99	98.98	229	226 662	29
ПСБ 3P-08	04.05.2023 14:55:38	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ПушкПЗБО1	02.06.2023 18:48:31	100.32	+0.03	+0.03%	100.29	100.34	100.1	100.38	100.27	1 401	1 404 839	104
ПЮДМ БО-П2	02.06.2023 18:50:03	104.48	+0.05	+0.05%	104.43	104.22	104.13	105.5	104.58	49	512 429	24
ПЮДМ БО-П3	02.06.2023 18:50:03	102	+0.04	+0.04%	101.96	101.66	101.01	103.79	101.92	96	97 845	29
Райфб БР02	02.06.2023 18:40:14	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Распадская	02.06.2023 18:50:02	285.35	+3.9	+1.39%	281.45	281.5	281.45	287.5	284.65	460 920	131 200 950	4 018
РВК-Ин1Р01	02.06.2023 18:48:31	96	−0.18	−0.19%	96.18	95.8	95.79	96	96.02	8 256	7 925 099	14
РВММегаплс	23.01.2023 18:34:57	N/A			284 090	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГ Лиз 1P3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РГС СК ао	02.06.2023 18:50:02	0.2234	−0.0058	−2.53%	0.2292	0.231	0.2172	0.2312	0.2226	23 010 000	5 122 778	925
РДБанк ао	02.06.2023 18:50:02	180	−2	−1.10%	182	182	179	183	181	4 530	818 960	89
РЕАТОРГ1Р1	02.06.2023 18:50:01	103.32	+0.36	+0.35%	102.96	103.4	102.96	103.4	103.26	435	449 191	95
РегПрод1Р1	02.06.2023 18:50:01	101.15	+0.05	+0.05%	101.1	100.47	100.17	101.15	100.41	60	60 247	14
РегПрод1Р2	02.06.2023 18:50:01	95.99	+0.15	+0.16%	95.84	95.5	95.5	95.99	95.6	277	264 817	20
РедСофт2P1	02.06.2023 18:48:30	100.2	0	0%	100.2	100.2	100.2	100.21	100.2	101	101 203	8
РедСофт2P2	02.06.2023 18:48:31	100.99	0	0%	100.99	100.97	100.97	101.01	100.98	79	79 773	30
РедСофт2P3	02.06.2023 18:48:31	112.61	−0.29	−0.26%	112.9	113.9	112.4	113.9	112.93	509	574 832	52
Реиннол1P1	02.06.2023 18:50:01	98.31	+0.03	+0.03%	98.28	98.24	97.97	98.5	98.31	850	668 528	82
Реиннол1P2	02.06.2023 18:50:02	108.45	+0.16	+0.15%	108.29	108.46	107.85	108.49	108.32	432	467 923	55
РенДохПРО	02.06.2023 18:45:02	885.5	−7.5	−0.84%	893	891.5	878	891.5	883	5 581	4 929 370	58
Ренессанс	02.06.2023 18:49:08	70.72	+0.78	+1.12%	69.94	70.76	69.02	70.96	70.08	365 170	25 592 055	1 935
РенКредБО4	02.06.2023 18:50:01	98.7	−0.45	−0.45%	99.15	99.16	98.7	99.86	98.99	1 201	1 188 845	42
РенКредБО6	02.06.2023 18:50:01	97.75	−0.1	−0.10%	97.85	97.9	97.75	97.9	97.9	2 758	2 700 071	18
РЕСОЛиБП05	02.06.2023 18:50:00	97.2	+0.58	+0.60%	96.62	96.97	96.1	97.2	97.13	1 264	1 227 669	58
РЕСОЛиБП11	02.06.2023 18:48:31	98.48	−0.23	−0.23%	98.71	98.65	98.48	98.65	98.5	190	187 154	31
РЕСОЛиБП14	02.06.2023 18:50:01	N/A			100.7	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛиБП19	02.06.2023 18:48:31	99.7	−0.07	−0.07%	99.77	99.69	99.68	99.7	99.7	52	51 842	12
РЕСОЛиБП21	02.06.2023 18:48:31	100.41	−0.23	−0.23%	100.64	102	100.26	102	101.18	40	40 470	9
РЕСОЛиз2П1	02.06.2023 18:48:31	104.99	+4.99	+4.99%	100	104.99	104.99	104.99	104.99	1	1 050	1
РЕСОЛиз2П2	02.06.2023 18:48:31	97.3	+0.29	+0.30%	97.01	97.3	97.3	97.3	97.3	10	9 730	1
РЕСОЛизБ01	02.06.2023 18:50:00	N/A			99.91	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ03	02.06.2023 18:48:20	N/A			100.03	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ04	02.06.2023 18:50:00	99.5	−13.5	−11.95%	113	99.5	99.5	99.5	99.5	3	2 985	1
РЕСОЛизБ05	02.06.2023 18:48:20	98.45	−5.91	−5.66%	104.36	95	95	98.5	95.73	2 225	2 129 975	80
РЕСОЛизБ06	02.06.2023 18:50:01	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБ09	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБП1	02.06.2023 18:50:01	N/A			94.32	N/A	N/A	N/A	N/A	0	0	0
РЕСОЛизБП3	02.06.2023 18:48:30	100.1	+0.02	+0.02%	100.08	100.22	100.08	100.22	100.02	354	354 364	14
РЕСОЛизБП6	02.06.2023 18:50:00	100	−0.05	−0.05%	100.05	99.99	99.99	100.06	100.04	14 550	14 556 294	49
РЕСОЛизБП7	02.06.2023 18:50:00	98.65	−0.04	−0.04%	98.69	100.78	98.56	100.78	98.62	931	918 169	50
РЕСОЛизБП8	02.06.2023 18:48:31	98.75	−0.34	−0.34%	99.09	98.82	98.75	98.82	98.78	1 327	1 310 804	4
реСторБ1Р1	02.06.2023 18:50:01	95.17	+0.27	+0.28%	94.9	94.8	94.66	95.5	95.12	2 053	1 952 750	208
РЖД 1Б-01	02.06.2023 18:50:00	90.05	0	0%	90.05	90.05	90.05	90.05	90.05	1	901	1
РЖД 1Б-02	02.06.2023 18:50:00	N/A			86.89	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-03	02.06.2023 18:50:01	100.4	0	0%	100.4	100.4	100.4	100.4	100.4	1	1 004	1
РЖД 1Б-04	02.06.2023 18:50:01	N/A			100.5	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-05	02.06.2023 18:50:01	N/A			102.4	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-06	20.03.2023 11:23:52	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-07	24.12.2020 10:12:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Б-08	02.06.2023 18:48:31	N/A			101.2	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-05R	02.06.2023 18:48:20	95.49	−0.07	−0.07%	95.56	95.44	95.11	95.49	95.42	37	35 306	18
РЖД 1Р-06R	02.06.2023 18:50:00	101	−0.2	−0.20%	101.2	100.01	99.02	101.09	100.36	22	22 078	12
РЖД 1Р-07R	02.06.2023 18:50:00	99.6	+0.76	+0.77%	98.84	98.7	98.45	99.6	99.28	191	189 620	20
РЖД 1Р-08R	02.06.2023 18:48:20	100.83	+0.85	+0.85%	99.98	100.05	100.03	100.83	100.76	868	874 632	25
РЖД 1Р-09R	02.06.2023 18:50:00	100.9	+0.29	+0.29%	100.61	100.77	100.54	100.9	100.74	913	919 801	8
РЖД 1Р-12R	02.06.2023 18:50:00	100.95	+0.08	+0.08%	100.87	101.19	100.75	101.19	100.95	56	56 535	20
РЖД 1Р-13R	02.06.2023 18:50:00	100.12	+0.11	+0.11%	100.01	100.05	99.9	100.16	100.06	379	379 241	35
РЖД 1Р-14R	02.06.2023 18:50:00	101	−0.25	−0.25%	101.25	99.93	99.93	102	101.13	289	292 267	45
РЖД 1Р-15R	02.06.2023 18:40:14	N/A			100.9	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-16R	02.06.2023 18:50:00	96.69	−0.03	−0.03%	96.72	96.52	96.52	97	96.72	3 436	3 323 273	154
РЖД 1Р-17R	02.06.2023 18:48:30	95.75	−0.2	−0.21%	95.95	95.62	95.58	95.79	95.67	92	88 012	48
РЖД 1Р-18R	02.06.2023 18:50:00	100.65	0	0%	100.65	100.65	100.65	100.65	100.65	1	1 007	1
РЖД 1Р-19R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-20R	02.06.2023 18:50:00	93.1	0	0%	93.1	93.09	92.81	93.1	93.06	1 578	1 468 505	119
РЖД 1Р-21R	02.06.2023 18:48:31	91.29	−0.11	−0.12%	91.4	91.19	91.04	91.47	91.4	547	499 942	74
РЖД 1Р-22R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-23R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 1Р-24R	02.06.2023 18:48:31	111.3	−0.19	−0.17%	111.49	112.7	111.2	112.7	111.48	1 130	1 259 697	35
РЖД 1Р-25R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД 36 обл	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД Б01P1R	02.06.2023 18:50:00	100.15	−0.15	−0.15%	100.3	100.16	100.05	100.25	100.1	3 813 413	3 817 417 579	233
РЖД Б01P2R	02.06.2023 18:48:20	98.77	+0.31	+0.31%	98.46	98	98	98.78	98.76	167	164 928	20
РЖД Б01P3R	02.06.2023 18:48:20	99.4	+0.29	+0.29%	99.11	99	97.58	99.6	99.1	157	155 590	17
РЖД Б01P4R	02.06.2023 18:48:20	98.8	+2.1	+2.17%	96.7	98.27	98.07	99.14	98.07	14 786	14 500 991	16
РЖД БО-02	02.06.2023 18:48:20	100.23	−0.51	−0.51%	100.74	100.23	100.23	100.23	100.23	407	407 936	2
РЖД БО-05	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-07	02.06.2023 18:50:00	98.9	−0.27	−0.27%	99.17	99.63	96.22	101.09	99.78	42	41 906	15
РЖД БО-11	02.06.2023 18:40:13	N/A			102.75	N/A	N/A	N/A	N/A	0	0	0
РЖД БО-17	02.06.2023 18:48:20	N/A			108.25	N/A	N/A	N/A	N/A	0	0	0
РЖД-19 обл	02.06.2023 18:50:00	99.72	+0.2	+0.20%	99.52	99.45	99.45	99.72	99.69	457	455 604	25
РЖД-23 обл	02.06.2023 18:48:20	98.94	+0.24	+0.24%	98.7	98.75	98.02	99.11	98.33	137 192	134 897 409	173
РЖД-28 обл	02.06.2023 18:50:00	98.8	−0.02	−0.02%	98.82	98.63	98.61	98.89	98.61	4 132	4 074 592	12
РЖД-30 обл	02.06.2023 18:50:00	97.83	+0.17	+0.17%	97.66	97.58	97.58	97.83	97.83	287	280 770	232
РЖД-32 обл	02.06.2023 18:48:20	100.29	−0.03	−0.03%	100.32	100.32	100.2	100.32	100.22	263	263 590	29
РЖД-33 обл	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-34 обл	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-35 обл	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЖД-41 обл	02.06.2023 18:50:00	100.6	0	0%	100.6	100.6	100.6	100.6	100.6	1	1 006	1
РЖД-42 обл	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РитейлБФ01	02.06.2023 18:50:00	100.06	+0.21	+0.21%	99.85	99.85	99.85	100.08	99.99	4 086	3 064 174	77
РитйлБФ1P1	02.06.2023 18:50:00	98.66	+0.36	+0.37%	98.3	98.3	98.05	98.75	98.56	7 873	7 759 780	192
РитйлБФ1P2	02.06.2023 18:48:49	97.28	+0.1	+0.10%	97.18	97.65	96.84	97.68	97.1	4 902	4 759 913	190
РКК БО-01	02.06.2023 18:50:03	109.34	+0.16	+0.15%	109.18	109.18	108.8	109.37	109.28	1 447	1 581 242	116
РКК БО-02	02.06.2023 18:48:44	107.7	+0.21	+0.20%	107.49	107.19	107.19	107.73	107.61	1 292	1 390 272	147
РКС2Р1	02.06.2023 18:50:01	100.41	−0.46	−0.46%	100.87	100.41	100.06	100.53	100.2	461	461 913	62
РКС2Р2	02.06.2023 18:50:01	104.25	−0.34	−0.33%	104.59	104.3	103.68	104.3	104.03	487	506 619	46
РКСЭталон1	02.06.2023 18:50:01	103.85	+0.35	+0.34%	103.5	103.55	103.5	104.2	103.91	3 453	3 588 025	178
РКСЭталон2	02.06.2023 18:50:02	104.13	+0.63	+0.61%	103.5	106.65	103.01	106.65	104.21	5 057	5 269 713	112
РН БАНК1Р7	02.06.2023 18:50:01	99.09	−0.01	−0.01%	99.1	99.1	99	99.1	99.07	74	73 315	8
РН БАНК1Р8	02.06.2023 18:50:01	98.21	−0.75	−0.76%	98.96	98.95	98.21	98.95	98.89	83	82 079	6
РН БАНК1Р9	02.06.2023 18:50:01	98.2	+0.24	+0.24%	97.96	98.23	97.29	98.23	97.72	562	549 182	26
РНБАНК1Р10	02.06.2023 18:48:31	101.72	−0.32	−0.31%	102.04	102.45	100.05	102.53	101.35	1 021	1 034 828	125
РН-ЗапСиб	02.06.2023 18:50:02	45.8	+0.4	+0.88%	45.4	45.6	45	45.8	45.6	6 630	302 476	83
Роделен1P3	02.06.2023 18:50:02	103.9	−0.03	−0.03%	103.93	104.08	103.59	104.08	103.95	237	246 360	90
Роделен1P4	02.06.2023 18:48:31	102.07	+0.48	+0.47%	101.59	101.78	101.37	102.1	101.83	1 925	1 960 264	258
Росагрл1Р1	02.06.2023 18:50:00	93.05	−2.45	−2.57%	95.5	93.06	93.05	93.06	93.06	2	1 861	2
Росагрл1Р2	02.06.2023 18:50:01	94.75	−0.74	−0.77%	95.49	95.46	94.75	95.47	94.75	6 528	6 185 370	10
Росагрл1Р3	02.06.2023 18:50:01	N/A			94.82	N/A	N/A	N/A	N/A	0	0	0
Росбанк ао	02.06.2023 18:50:02	104.4	+2	+1.95%	102.4	103.2	102.6	104.8	104.2	203 680	21 207 024	1 065
Росбанк2P9	02.06.2023 18:50:01	99.9	−0.07	−0.07%	99.97	99.97	99.9	99.97	99.96	1 108	1 107 560	33
Росбанк3P1	02.06.2023 18:48:31	101.44	−0.54	−0.53%	101.98	101.99	101.44	101.99	101.96	17	17 333	10
РосбанкБ11	02.06.2023 18:48:20	N/A			100.14	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ12	02.06.2023 18:40:10	N/A			104	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ19	02.06.2023 18:40:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ20	02.06.2023 18:48:20	N/A			80.91	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ25	31.05.2023 18:40:11	N/A			84.6	N/A	N/A	N/A	N/A	0	0	0
РосбанкБ26	02.06.2023 18:50:00	N/A			107	N/A	N/A	N/A	N/A	0	0	0
РосбанкБО5	02.06.2023 18:50:00	N/A			99.8	N/A	N/A	N/A	N/A	0	0	0
РосбанкБО8	02.06.2023 18:50:00	N/A			91.01	N/A	N/A	N/A	N/A	0	0	0
Росбн13ИП	01.06.2023 18:40:10	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Росбн14ИП	02.06.2023 18:48:20	105.72	−0.13	−0.12%	105.85	105.72	105.72	105.72	105.72	2	423	2
Росбн15ИП	02.06.2023 15:13:40	N/A			107.2	N/A	N/A	N/A	N/A	0	0	0
РосбнБО12	02.06.2023 18:50:00	N/A			81.02	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО12	02.06.2023 18:40:10	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО13	02.06.2023 18:40:10	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО14	02.06.2023 18:40:10	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РосбнБСО15	02.06.2023 18:40:10	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Росгео01	02.06.2023 18:50:01	97.85	−0.05	−0.05%	97.9	97.9	97.85	98	97.93	2 344	2 295 377	19
РосДорБ 02	02.06.2023 18:40:13	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РОСИНТЕРао	02.06.2023 18:50:02	75.6	−0.4	−0.53%	76	76.4	75	76.4	75.8	5 580	422 898	65
Росморп1Р1	02.06.2023 18:48:31	96.02	−0.16	−0.17%	96.18	96.02	96.01	96.02	96.02	3	2 160	3
РОСНАН1П1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОСНАН2P2	02.06.2023 18:50:00	94.03	+0.05	+0.05%	93.98	93.71	93.71	94.03	93.9	17	15 963	3
РОСНАНО 8	02.06.2023 18:48:53	86.2	−0.2	−0.23%	86.4	86.75	85.9	86.75	86.08	5 089	4 380 792	265
РОСНАНО2P4	02.06.2023 18:50:00	91.47	+2.25	+2.52%	89.22	89.25	89.25	91.5	90.51	14 031	12 698 766	671
РОСНАНО2P5	02.06.2023 18:50:01	94.28	+1.28	+1.38%	93	93.48	92.97	94.28	93.72	10 118	9 482 672	607
Роснефть	02.06.2023 23:50:04	458.95	+7.45	+1.65%	451.5	453.5	452.3	459	455.35	3 265 472	1 486 975 823	43 555
РоснефтьБ1	02.06.2023 18:50:00	100.1	−0.14	−0.14%	100.24	100.25	100.1	100.25	100.12	11	11 013	3
РоснефтьБ5	02.06.2023 18:50:00	100.1	0	0%	100.1	100.84	100	100.84	100.07	5 673	5 676 868	21
РоснефтьБ6	02.06.2023 18:50:00	99.98	−0.24	−0.24%	100.22	100.3	99.77	100.3	100.17	50	50 086	27
РоснефтьБ7	02.06.2023 18:48:20	100.02	−0.03	−0.03%	100.05	100.3	100.02	100.3	100.11	39	39 041	6
Роснфт1P1	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P2	02.06.2023 18:48:20	100.06	−0.03	−0.03%	100.09	99.73	99.71	100.06	99.77	9	8 979	4
Роснфт1P3	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P4	02.06.2023 18:48:20	100.1	0	0%	100.1	99.93	99.9	100.1	100.09	21 489	21 508 384	34
Роснфт1P5	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P6	02.06.2023 18:40:13	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P7	02.06.2023 18:40:13	N/A			101.75	N/A	N/A	N/A	N/A	0	0	0
Роснфт1P8	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P1	02.06.2023 18:50:00	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P10	02.06.2023 18:48:30	94.14	−0.24	−0.25%	94.38	94.59	94.14	94.59	94.52	34	32 137	9
Роснфт2P11	02.06.2023 18:48:31	N/A			100.04	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P2	02.06.2023 18:40:13	N/A			100.55	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P3	02.06.2023 18:48:20	104	+1	+0.97%	103	105.96	102.89	105.96	104.39	15	15 658	8
Роснфт2P4	02.06.2023 18:50:00	98.71	−0.18	−0.18%	98.89	98.91	98	98.91	98.64	1 121	1 105 711	99
Роснфт2P5	02.06.2023 18:48:20	99.3	0	0%	99.3	99.28	99.15	99.33	99.15	15 436	15 305 330	36
Роснфт2P6	02.06.2023 18:50:00	99.9	−0.51	−0.51%	100.41	100.4	99.9	100.4	99.92	26	25 979	4
Роснфт2P7	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P8	02.06.2023 18:50:00	N/A			99.48	N/A	N/A	N/A	N/A	0	0	0
Роснфт2P9	02.06.2023 18:48:30	98.91	−0.02	−0.02%	98.93	98.93	98.59	98.94	98.9	14	13 847	5
Роснфт3P01	02.06.2023 18:40:14	N/A			100.55	N/A	N/A	N/A	N/A	0	0	0
Роснфт3P02	02.06.2023 18:40:14	N/A			100.55	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО10	02.06.2023 18:50:00	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО11	02.06.2023 18:48:20	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО12	02.06.2023 18:50:00	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО13	02.06.2023 18:40:10	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО14	31.05.2023 18:50:00	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО2	02.06.2023 18:40:10	N/A			110.8	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО3	02.06.2023 18:50:00	101.5	+0.01	+0.01%	101.49	101.4	100.76	101.5	101.43	1 230	1 247 602	299
РоснфтБО4	02.06.2023 18:40:10	N/A			109.93	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО8	02.06.2023 18:50:00	N/A			100.4	N/A	N/A	N/A	N/A	0	0	0
РоснфтБО9	02.06.2023 18:50:00	101.35	+0.53	+0.53%	100.82	101.48	100.8	101.48	100.91	215	216 948	30
Россет1Р10	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РоссетБ1Р2	29.05.2023 18:50:00	106.43	+6.43	+6.43%	100	94.31	94.31	106.43	100.37	2	2 007	2
Россети	02.06.2023 23:50:04	0.10234	+0.00114	+1.13%	0.1012	0.101	0.10024	0.10294	0.102	2 267 390 000	231 259 224	10 069
Россети СК	02.06.2023 18:50:02	17	+0.4	+2.41%	16.6	16.54	16.44	17	16.62	145 410	2 416 294	526
Россети1Р7	02.06.2023 18:48:31	99.81	−0.09	−0.09%	99.9	99.81	99.81	99.81	99.81	2	1 996	2
Россети1Р8	02.06.2023 18:48:31	N/A			100.15	N/A	N/A	N/A	N/A	0	0	0
Россети1Р9	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ 01	02.06.2023 18:50:00	N/A			99.95	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ Б1	02.06.2023 18:48:20	99.9	−0.05	−0.05%	99.95	100	99.9	100	99.91	60	59 945	3
РОССИУМ1P1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ1P3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P1	02.06.2023 18:40:14	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P2	02.06.2023 18:40:14	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ2P3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РОССИУМ3P1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РоссЦP02	31.05.2023 18:50:00	100	0	0%	100	99.99	99.99	100	100	1 425	1 425 000	5
РоссЦентр	02.06.2023 18:49:58	0.399	+0.0168	+4.40%	0.3822	0.3866	0.3814	0.4022	0.3916	225 241 000	88 195 943	3 455
РоссЮг ао	02.06.2023 18:50:02	0.0493	+0.001	+2.07%	0.0483	0.0492	0.04815	0.0493	0.0489	74 360 000	3 635 291	497
Ростел -ао	02.06.2023 23:50:04	74.17	+2.31	+3.21%	71.86	71.6	71.6	74.2	73.5	2 478 690	182 171 737	9 357
Ростел -ап	02.06.2023 18:50:02	72.05	+1.05	+1.48%	71	71	70.2	72.8	71.95	620 340	44 618 497	2 728
Ростел1P1R	02.06.2023 18:50:00	100.01	+1	+1.01%	99.01	100	100	100.01	100.01	3	3 000	2
Ростел1P2R	02.06.2023 18:48:20	100.44	−0.16	−0.16%	100.6	100.58	100.44	100.62	100.55	23	23 127	7
Ростел1P3R	02.06.2023 18:48:20	100.4	−0.1	−0.10%	100.5	100.55	100.15	100.55	100.4	30 728	30 850 879	32
Ростел1P4R	02.06.2023 18:50:00	N/A			99.27	N/A	N/A	N/A	N/A	0	0	0
Ростел1P5R	02.06.2023 18:48:29	98.2	−0.5	−0.51%	98.7	98.88	96.12	98.88	97.96	47	46 043	22
Ростел1P6R	02.06.2023 18:48:31	100.15	−0.05	−0.05%	100.2	100.2	100.15	100.2	100.18	111	111 197	4
Ростел2P10	02.06.2023 18:48:31	101.54	+0.34	+0.34%	101.2	101.29	100.5	101.74	100.85	327	329 774	19
Ростел2P1R	02.06.2023 18:48:30	95.34	−0.91	−0.95%	96.25	96.26	95.31	96.26	95.78	409	391 753	34
Ростел2P2R	02.06.2023 18:48:30	91.58	−0.16	−0.17%	91.74	91.73	91.43	91.75	91.56	313	286 572	57
Ростел2P5R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ростел2P6R	02.06.2023 18:50:01	96.19	−0.35	−0.36%	96.54	97.21	96.18	97.21	96.3	640	616 300	58
Ростел2P7R	02.06.2023 18:50:01	107.99	0	0%	107.99	107.99	107.99	107.99	107.99	202	218 140	4
Ростел2P8R	02.06.2023 18:50:01	102.4	−0.06	−0.06%	102.46	102.56	102.1	102.56	102.4	1 814	1 857 597	91
Ростел2P9R	02.06.2023 18:48:31	99.5	−0.29	−0.29%	99.79	99.7	98.5	99.74	99.55	487	484 816	76
РостелБО-1	02.06.2023 18:48:20	99.93	+1.22	+1.24%	98.71	99.28	99.28	100	99.62	4	3 985	4
РОСЭКСИМБ1	02.06.2023 18:50:00	N/A			100.15	N/A	N/A	N/A	N/A	0	0	0
РоялКапБО5	02.06.2023 18:50:03	100.07	−0.21	−0.21%	100.28	100.06	100.06	100.15	100.09	25	25 022	10
РоялКапБО6	02.06.2023 18:50:03	103.97	−0.9	−0.86%	104.87	104.5	103.97	104.89	104.77	180	188 591	12
РоялКапБО7	02.06.2023 18:48:44	101.57	−1.03	−1.00%	102.6	102.8	101	102.8	101.93	660	672 765	81
РоялКапБО8	02.06.2023 18:50:03	102.97	+0.07	+0.07%	102.9	102.89	102.89	103	102.95	324	333 568	66
РСГ-ФинБ01	02.06.2023 18:50:03	99.13	−0.06	−0.06%	99.19	98.07	98.02	99.13	98.09	20	19 617	12
РСГ-ФинБ09	02.06.2023 18:50:03	N/A			101.99	N/A	N/A	N/A	N/A	0	0	0
РсетВол ао	02.06.2023 18:50:02	0.0404	+0.0008	+2.02%	0.0396	0.03975	0.03955	0.04065	0.0401	426 220 000	17 095 799	1 036
РСетиЛЭ	02.06.2023 18:50:02	14.51	+0.05	+0.35%	14.46	14.4	14.4	14.72	14.57	535 300	7 799 396	843
РСетиЛЭБО3	02.06.2023 18:48:30	102.5	+1.01	+1.00%	101.49	101.5	101.5	102.5	102.24	20	20 448	4
РСетиЛЭБО4	02.06.2023 18:48:30	N/A			100.09	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭБО5	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСетиЛЭ-п	02.06.2023 18:50:02	203.95	+6.75	+3.42%	197.2	197.85	197.5	204.95	201.65	842 420	169 858 904	6 367
РСетиМР ао	02.06.2023 18:50:02	1.234	+0.05	+4.22%	1.184	1.18	1.179	1.245	1.216	57 387 000	69 784 365	4 516
РСетиМР1P2	02.06.2023 18:48:30	96.09	+0.19	+0.20%	95.9	95.91	95.3	96.09	95.77	6	5 746	4
РСетиМР1P3	02.06.2023 18:50:00	99.69	+0.04	+0.04%	99.65	99.05	97.5	99.69	98.22	47	46 165	12
РСетиМРБ5	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСетиСЗ ао	02.06.2023 18:50:02	0.03905	+0.00075	+1.96%	0.0383	0.0383	0.03805	0.0395	0.0388	307 550 000	11 927 618	993
РСетиЦП ао	02.06.2023 18:50:02	0.2347	+0.0072	+3.16%	0.2275	0.2285	0.2285	0.235	0.2323	259 440 000	60 273 458	2 869
РСетиЦП1P1	31.05.2023 18:50:00	100	0	0%	100	99.98	99.52	100	99.98	4 427	4 426 178	36
РСетКубань	02.06.2023 18:50:02	140.9	+6.7	+4.99%	134.2	134.4	132.6	145.6	141.2	51 480	7 269 790	863
РсетСиб ао	02.06.2023 18:48:56	0.3705	+0.0065	+1.79%	0.364	0.365	0.3645	0.379	0.372	9 990 000	3 717 745	311
РСКуб1P01	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ 01Т1	02.06.2023 18:50:00	81.03	−0.09	−0.11%	81.12	81.12	80.92	81.2	80.96	8 077	6 539 479	236
РСХБ 06Т1	02.06.2023 18:40:10	N/A			129.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 07Т1	02.06.2023 18:40:10	N/A			129.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 08Т1	02.06.2023 18:48:20	107.01	+0.49	+0.46%	106.52	106.84	106.65	107.01	106.83	1 632	1 743 472	97
РСХБ 09Т1	02.06.2023 18:50:00	86.78	+0.14	+0.16%	86.64	86.3	85.85	86.87	86.51	4 014	3 472 342	403
РСХБ 11В1	02.06.2023 18:50:00	91.0006	−0.0994	−0.11%	91.1	91.0006	91.0006	91.0006	91.0006	1	73 679	1
РСХБ 21	02.06.2023 18:50:00	99.8	0	0%	99.8	99.8	99.75	99.8	99.8	2 197	2 192 602	8
РСХБ 22	02.06.2023 18:48:20	N/A			104.9	N/A	N/A	N/A	N/A	0	0	0
РСХБ 23	02.06.2023 18:48:20	100.67	−0.59	−0.58%	101.26	100.67	100.67	100.67	100.67	1	1 007	1
РСХБ 24	02.06.2023 18:50:00	100.2	+0.1	+0.10%	100.1	100.2	100.2	100.2	100.2	2	2 004	1
РСХБ 25	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РСХБ 26	02.06.2023 18:50:00	N/A			101.99	N/A	N/A	N/A	N/A	0	0	0
РСХБ 2Р10	02.06.2023 18:50:01	N/A			98.99	N/A	N/A	N/A	N/A	0	0	0
РСХБ 2Р14	02.06.2023 18:50:01	99.4	+0.05	+0.05%	99.35	99.4	99.4	99.53	99.47	208 392	207 281 698	16
РСХБ 31Т1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ Акции	02.06.2023 18:45:02	3 553	−97.5	−2.67%	3 650.5	3 553	3 553	3 553	3 553	1	3 553	1
РСХБ Б01RS	02.06.2023 18:48:31	95	0	0%	95	95	95	95	95	3	230 752	1
РСХБ Б03RP	02.06.2023 18:50:00	99.88	+0.02	+0.02%	99.86	99.9	99.76	99.9	99.89	1 630	1 628 200	33
РСХБ Б04RP	02.06.2023 18:50:01	99.33	+0.04	+0.04%	99.29	99.58	99.29	99.58	99.34	281	279 136	28
РСХБ БО10Р	02.06.2023 18:50:00	99.87	+0.34	+0.34%	99.53	99.56	99.49	99.9	99.61	509	507 001	17
РСХБ БО13	02.06.2023 18:50:00	N/A			99.91	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО14	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО15	02.06.2023 18:48:20	N/A			100.09	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО17	02.06.2023 18:50:00	N/A			99.25	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО-7Р	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО8	02.06.2023 18:48:20	N/A			100.09	N/A	N/A	N/A	N/A	0	0	0
РСХБ БО9	02.06.2023 18:50:00	100.15	+0.05	+0.05%	100.1	100.15	100.15	100.15	100.15	200 000	200 300 000	2
РСХБ Облиг	02.06.2023 18:45:02	2 303.5	−1.5	−0.07%	2 305	2 303.5	2 303.5	2 303.5	2 303.5	4	9 214	1
РСХБ С01Е1	02.06.2023 18:40:14	N/A			78.29	N/A	N/A	N/A	N/A	0	0	0
РСХБ Сбал	02.06.2023 18:50:04	N/A			2 832.5	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р04	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р1	02.06.2023 18:50:02	101.55	+0.25	+0.25%	101.3	101.26	100.7	101.55	101.42	358	363 091	35
РСХБ2Р11	02.06.2023 18:50:01	100.09	+0.01	+0.01%	100.08	99.85	99.85	100.09	100.08	151	151 122	4
РСХБ2Р18	02.06.2023 18:50:02	100.1	−0.39	−0.39%	100.49	100.03	100.01	100.1	100.09	397	397 375	29
РСХБ2Р1RIB	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р2	02.06.2023 18:50:02	100.2	−0.09	−0.09%	100.29	100.32	100.05	100.32	100.07	2 716	2 717 901	30
РСХБ2Р2RIB	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РСХБ2Р6RIB	02.06.2023 18:50:01	100.04	−0.17	−0.17%	100.21	100.04	100	100.04	100.03	140	140 045	7
РСХБ2Р7	02.06.2023 18:50:02	100.07	+0.03	+0.03%	100.04	100.9	99.9	100.9	100.08	420	420 349	20
РСХБДолРын	02.06.2023 18:50:04	N/A			1 273.6	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ1Р1	02.06.2023 18:48:20	101.2	+1.1494	+1.15%	100.0506	101.1999	101.1999	101.2	101.2	6	491 624	2
РСЭКСМБ2Р1	02.06.2023 18:50:00	N/A			101	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р2	02.06.2023 18:50:00	N/A			99.87	N/A	N/A	N/A	N/A	0	0	0
РСЭКСМБ2Р3	02.06.2023 18:48:30	84.69	+0.08	+0.09%	84.61	84.68	84.68	84.69	84.69	18	15 243	3
РУСАБрБ1P1	02.06.2023 18:48:29	100.25	−0.63	−0.62%	100.88	100.27	100.25	100.3	100.28	23	23 065	6
РУСАБрБ2P1	02.06.2023 18:48:30	99.98	+0.01	+0.01%	99.97	99.83	99.82	99.98	99.95	1 408	1 407 357	32
РУСАЛ 1Р1	02.06.2023 18:48:31	100	+1.1	+1.11%	98.9	99.25	99.25	100	98.257	4	45 196	3
РУСАЛ 1Р2	02.06.2023 18:40:15	N/A			102.7451	N/A	N/A	N/A	99.9191	0	0	0
РУСАЛ 1Р3	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РУСАЛ ао	02.06.2023 23:50:04	39.485	+0.205	+0.52%	39.28	39.355	39.15	39.57	39.36	5 886 750	231 702 569	15 744
РУСАЛ БО05	02.06.2023 18:50:01	98.5	0	0%	98.5	97.8086	97.8086	98.5999	98.2637	615	6 879 299	50
РУСАЛ БО06	02.06.2023 18:50:01	99.8843	+0.0057	+0.01%	99.8786	99.8828	99.8828	99.8844	98.7512	42	476 685	5
РУСАЛБрБ01	02.06.2023 18:48:20	76.18	+0.17	+0.22%	76.01	75.9	75.9	76.47	76.06	40	30 424	16
РусГидБП10	02.06.2023 18:50:02	100.02	−0.18	−0.18%	100.2	100.02	100.02	100.02	100.02	80	80 016	1
РусГидрБП6	02.06.2023 18:48:31	98.99	+0.35	+0.35%	98.64	98.68	98.5	99	98.9	3 340	3 303 285	66
РусГидрБП7	02.06.2023 18:50:02	100.5	−0.38	−0.38%	100.88	100.65	100.5	100.65	100.52	278	279 434	28
РусГидрБП8	02.06.2023 18:50:02	99.5	−0.51	−0.51%	100.01	100.2	99.5	100.21	99.81	126	125 765	15
РусГидрБП9	02.06.2023 18:50:02	100.5	+0.03	+0.03%	100.47	100.5	100.11	100.5	100.5	19 068	19 163 107	37
РусГидро	02.06.2023 23:50:04	0.8795	+0.0295	+3.47%	0.85	0.8482	0.837	0.8879	0.8684	545 947 000	474 084 552	17 335
РусГидро09	02.06.2023 18:50:00	90	+0.7	+0.78%	89.3	89.22	86.48	90.01	87.58	17	14 889	8
Русгрэйн	02.06.2023 18:50:02	15.935	−0.055	−0.34%	15.99	15.99	15.9	15.995	15.95	95 860	1 528 766	384
РуСол клА	02.06.2023 18:48:30	N/A			88.41	N/A	N/A	N/A	N/A	0	0	0
РуСол клБ	02.06.2023 18:50:00	96	0	0%	96	96	96	96	96	6	4 451	2
РуСол клВ	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Русолово	02.06.2023 18:50:02	0.7304	−0.0075	−1.02%	0.7379	0.74	0.7276	0.7423	0.7345	23 867 000	17 530 169	1 841
РуссНфт ао	02.06.2023 18:50:02	119.8	+0.8	+0.67%	119	119.2	118.1	120.4	119.5	777 645	92 920 972	4 257
РынокДМет	25.02.2022 18:45:03	255	−25	−8.93%	280	257.5	251	265	258	77	19 862	15
РЭО-01	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
РЭО-02	02.06.2023 18:50:02	100	0	0%	100	101.99	100	101.99	100.08	49	49 040	3
РязЭнСб	02.06.2023 18:50:02	33.6	−0.2	−0.59%	33.8	33.7	33.1	33.8	33.38	179 400	5 987 478	584
СамарОбл12	02.06.2023 18:50:00	101.7	+0.3	+0.30%	101.4	100.38	100.38	101.7	101.08	8	4 043	7
СамарОбл13	02.06.2023 18:50:00	101.96	+0.52	+0.51%	101.44	101.49	99.85	103	101.35	226	91 618	27
СамарОбл14	02.06.2023 18:48:20	97.75	−0.69	−0.70%	98.44	97.76	97.75	97.76	97.76	21	12 317	4
СамарОбл15	02.06.2023 18:50:01	95.01	−1.6	−1.66%	96.61	95.02	95	95.09	95.02	8	5 321	5
СамарЭн-ао	02.06.2023 18:50:02	2.804	−0.056	−1.96%	2.86	2.95	2.74	2.95	2.784	1 944 000	5 411 840	490
СамарЭн-ап	02.06.2023 18:48:27	2.78	−0.018	−0.64%	2.798	2.846	2.722	2.85	2.768	304 000	841 232	120
Саммит 1P1	02.06.2023 18:50:03	107.25	0	0%	107.25	107.24	107.09	107.31	107.27	792	849 560	55
Самолет 01	02.06.2023 18:50:00	100.75	0	0%	100.75	100.75	100.75	100.75	100.75	43	43 323	7
Самолет ао	02.06.2023 23:50:04	3 070.5	+43.5	+1.44%	3 027	3 040.5	3 023.5	3 088	3 064.5	272 047	833 753 062	15 540
Самолет1P4	02.06.2023 18:50:00	N/A			98.13	N/A	N/A	N/A	N/A	0	0	0
Самолет1P5	02.06.2023 18:50:00	105.82	+4.65	+4.60%	101.17	103.19	103.19	105.82	104.51	2	2 090	2
Самолет1P6	02.06.2023 18:50:00	100.1	+0.1	+0.10%	100	100.03	99.91	100.39	100.04	312	312 128	46
Самолет1P9	02.06.2023 18:50:01	99.79	−0.01	−0.01%	99.8	99.71	99.49	99.9	99.78	132 354	132 063 481	578
СамолетP10	02.06.2023 18:50:01	98.63	+0.14	+0.14%	98.49	98.73	98.45	98.73	98.56	66 946	65 975 700	983
СамолетP11	02.06.2023 18:50:01	102.11	−0.19	−0.19%	102.3	102.17	101.92	102.3	102.09	31 296	31 948 536	624
СамолетP12	02.06.2023 18:50:01	105.32	+0.46	+0.44%	104.86	104.86	104.44	106	104.79	27 273	28 578 753	990
СаратНПЗ	02.06.2023 18:50:02	11 250	0	0%	11 250	11 400	11 100	11 400	11 250	20	224 500	14
СаратНПЗ-п	02.06.2023 18:50:02	12 900	+100	+0.78%	12 800	12 860	12 820	12 940	12 900	580	7 478 640	333
СаратОбл17	02.06.2023 18:50:00	99.18	−0.08	−0.08%	99.26	99.28	98.75	99.53	99.12	649	450 306	97
СаратЭн-ао	02.06.2023 18:50:02	0.2248	−0.0004	−0.18%	0.2252	0.2252	0.2222	0.23	0.2248	5 850 000	1 315 226	98
СаратЭн-ап	02.06.2023 18:48:41	0.1918	+0.0016	+0.84%	0.1902	0.1898	0.186	0.192	0.1896	3 500 000	663 338	65
Сахэнер ао	02.06.2023 18:48:31	4.105	+0.065	+1.61%	4.04	4.05	4.01	4.25	4.145	1 336 700	5 543 054	498
Сбер Sb01G	02.06.2023 18:50:01	100.32	+0.04	+0.04%	100.28	100.22	100.05	100.33	100.14	31 512	31 556 186	252
Сбер Sb15R	02.06.2023 18:50:00	98.82	+0.1	+0.10%	98.72	98.8	98.53	98.83	98.73	22 489	22 204 462	317
Сбер Sb16R	02.06.2023 18:50:00	97.52	−0.06	−0.06%	97.58	97.79	97.41	97.79	97.58	18 560	18 110 144	449
Сбер Sb17R	02.06.2023 18:50:01	99.05	0	0%	99.05	99	98.96	99.05	99.02	36 093	35 747 995	195
Сбер Sb19R	02.06.2023 18:50:01	98.93	+0.09	+0.09%	98.84	98.94	98.6	98.99	98.81	39 917	39 443 654	333
Сбер Sb20R	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb22R	02.06.2023 18:50:01	99.99	−0.06	−0.06%	100.05	100.14	99.95	100.14	99.98	5 584	5 582 866	62
Сбер Sb23R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb24R	02.06.2023 18:49:28	99.57	+0.03	+0.03%	99.54	99.35	99.34	99.61	99.56	114 425	113 916 810	188
Сбер Sb25R	02.06.2023 18:50:01	96.9	+0.1	+0.10%	96.8	97.27	96.9	97.27	96.99	974	944 635	63
Сбер Sb26R	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb27R	02.06.2023 18:48:31	96.25	−0.04	−0.04%	96.29	96.59	95.57	97.73	95.89	5 528	5 300 565	161
Сбер Sb28R	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb29R	02.06.2023 18:48:31	97.34	+0.34	+0.35%	97	97.08	96.72	97.35	96.95	554	537 130	68
Сбер Sb30R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb32R	02.06.2023 18:50:01	99.94	−0.02	−0.02%	99.96	99.92	99.76	99.98	99.94	8 075	8 070 340	122
Сбер Sb33R	02.06.2023 18:50:01	100.45	−0.04	−0.04%	100.49	100.55	100.12	100.55	100.44	30 708	30 842 654	389
Сбер Sb34R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb36R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb38R	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb39R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбер Sb40R	02.06.2023 18:48:31	101.95	−0.05	−0.05%	102	101.95	101.95	101.95	101.95	5	5 098	1
Сбер Sb42R	02.06.2023 18:50:02	99.79	−0.01	−0.01%	99.8	99.89	99.7	99.89	99.8	94 771	94 584 912	190
Сбер Sb44R	02.06.2023 18:50:02	100.47	−0.08	−0.08%	100.55	100.9	100.4	100.9	100.48	106 684	107 194 171	299
Сбер SbD1R	02.06.2023 18:50:01	86.61	+0.02	+0.02%	86.59	86.98	86.52	86.98	86.72	399	346 007	48
Сбер2СУБ2R	02.06.2023 18:50:01	N/A			81	N/A	N/A	N/A	N/A	0	0	0
Сбер2СУБ3R	01.06.2023 18:48:21	N/A			85	N/A	N/A	N/A	85	0	0	0
СберБ Б50R	31.05.2023 18:48:28	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сбербанк	02.06.2023 23:50:04	243.95	+2.29	+0.95%	241.66	242	240.77	245.5	243.46	46 542 940	11 331 232 123	126 194
Сбербанк-п	02.06.2023 23:50:04	240.95	+2.48	+1.04%	238.47	238.5	238.1	242.33	240.2	3 932 560	944 600 709	18 065
СберИОС105	02.06.2023 18:50:00	N/A			122.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС112	02.06.2023 18:48:30	N/A			93.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС118	02.06.2023 18:50:00	N/A			128.51	N/A	N/A	N/A	N/A	0	0	0
СберИОС119	02.06.2023 18:48:30	N/A			73.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС123	02.06.2023 18:50:00	127.31	−0.09	−0.07%	127.4	127.3	127.3	127.31	127.31	520	662 002	6
СберИОС130	02.06.2023 18:50:00	N/A			125.81	N/A	N/A	N/A	N/A	0	0	0
СберИОС134	02.06.2023 18:48:30	N/A			115.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС139	02.06.2023 18:40:16	124.81	+0.81	+0.65%	124	124.81	124.81	124.81	124.81	500	624 050	1
СберИОС142	02.06.2023 18:48:30	N/A			112.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС144	02.06.2023 18:40:14	N/A			114.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС145	02.06.2023 18:40:16	N/A			108.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС146	02.06.2023 18:48:30	N/A			92.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС153	02.06.2023 18:50:00	122.2	−0.1	−0.08%	122.3	122.2	122.2	122.21	122.2	1 250	1 527 501	3
СберИОС156	02.06.2023 18:48:30	88.4	0	0%	88.4	88.4	88.4	88.4	88.4	3 915	3 460 860	1
СберИОС160	02.06.2023 18:50:00	93.1	0	0%	93.1	93.11	93.1	93.11	93.1	6 305	5 869 955	6
СберИОС163	02.06.2023 18:40:16	N/A			109.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС171	02.06.2023 18:40:14	93.5	−0.1	−0.11%	93.6	93.5	93.5	93.5	93.5	729	681 615	2
СберИОС172	02.06.2023 18:40:14	103.4	−0.1	−0.10%	103.5	103.4	103.4	103.41	103.4	2 050	2 119 750	4
СберИОС173	02.06.2023 18:40:16	N/A			118	N/A	N/A	N/A	N/A	0	0	0
СберИОС175	02.06.2023 18:48:30	118.08	+1.08	+0.92%	117	118.08	118.08	118.08	118.08	1 100	1 298 880	2
СберИОС176	02.06.2023 18:40:16	N/A			102.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС177	02.06.2023 18:48:30	100.19	+0.57	+0.57%	99.62	100.19	100.19	100.19	100.19	3	3 006	2
СберИОС180	02.06.2023 18:48:30	118.5	+0.7	+0.59%	117.8	118.5	118.5	118.5	118.5	500	592 500	1
СберИОС181	02.06.2023 18:40:16	N/A			94.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС182	02.06.2023 18:40:00	N/A			106.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС187	02.06.2023 18:48:30	86.7	0	0%	86.7	86.7	86.7	86.7	86.7	1 198	1 038 666	3
СберИОС188	02.06.2023 18:40:16	87.1	−0.1	−0.11%	87.2	87.1	87.1	87.1	87.1	1 000	871 000	1
СберИОС191	02.06.2023 18:48:30	110.8	+0.8	+0.73%	110	110.8	110.8	110.8	110.8	1	1 108	1
СберИОС192	02.06.2023 18:40:00	101.6	−0.1	−0.10%	101.7	101.6	101.6	101.6	101.6	3	3 048	1
СберИОС200	02.06.2023 18:48:30	N/A			93.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС206	02.06.2023 18:40:16	N/A			92.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС207	02.06.2023 18:40:16	N/A			104.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС208	02.06.2023 18:48:30	91.5	+0.1	+0.11%	91.4	91.5	91.5	91.5	91.5	2 990	2 735 850	1
СберИОС210	02.06.2023 18:40:14	89.5	−0.1	−0.11%	89.6	89.5	89.5	89.5	89.5	926	828 770	2
СберИОС211	02.06.2023 18:40:14	N/A			89.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС212	02.06.2023 18:50:00	N/A			90	N/A	N/A	N/A	N/A	0	0	0
СберИОС213	02.06.2023 18:40:14	N/A			90.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС214	02.06.2023 18:40:00	100.6	+0.5	+0.50%	100.1	100.7	100.6	100.7	100.6	763	767 579	2
СберИОС215	02.06.2023 18:40:14	N/A			90.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС216	02.06.2023 18:48:30	110.2	+0.7	+0.64%	109.5	110.3	110.2	110.3	110.2	478	526 757	2
СберИОС217	02.06.2023 18:48:30	N/A			91.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС218	02.06.2023 18:40:16	104.7	+0.78	+0.75%	103.92	104.8	104.7	104.8	104.7	2 433	2 547 352	2
СберИОС219	02.06.2023 18:50:00	N/A			93.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС220	02.06.2023 18:40:16	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС223	02.06.2023 18:40:16	N/A			104	N/A	N/A	N/A	N/A	0	0	0
СберИОС224	02.06.2023 18:48:30	N/A			90.31	N/A	N/A	N/A	N/A	0	0	0
СберИОС226	02.06.2023 18:40:14	N/A			91.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС227	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС229	02.06.2023 18:40:16	N/A			106.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС230	02.06.2023 18:40:16	88.5	0	0%	88.5	88.5	88.5	88.5	88.5	996	881 460	1
СберИОС231	02.06.2023 18:40:14	N/A			89.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС232	02.06.2023 18:40:14	92.1	0	0%	92.1	92.1	92.1	92.1	92.1	237	218 277	1
СберИОС233	02.06.2023 18:48:30	N/A			91.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС239	02.06.2023 18:40:16	N/A			102.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС241	02.06.2023 18:39:59	105.31	+0.7	+0.67%	104.61	105.4	105.31	105.4	105.31	954	1 004 658	2
СберИОС242	02.06.2023 18:40:14	N/A			98.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС244	02.06.2023 18:48:30	N/A			94.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС245	02.06.2023 18:40:14	90.3	+1.4	+1.57%	88.9	90.3	90.3	90.3	90.3	500	451 500	1
СберИОС246	02.06.2023 18:48:30	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС248	02.06.2023 18:40:16	N/A			93.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС250	02.06.2023 18:50:00	N/A			87.11	N/A	N/A	N/A	N/A	0	0	0
СберИОС252	02.06.2023 18:50:00	89.3	−0.11	−0.12%	89.41	89.41	89.3	89.41	89.3	5 650	5 045 451	3
СберИОС253	02.06.2023 18:48:30	89.2	+0.2	+0.22%	89	89.01	89.01	89.2	89.16	2 125	1 894 550	3
СберИОС254	02.06.2023 18:48:30	N/A			95.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС256	02.06.2023 18:48:30	N/A			91.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС257	02.06.2023 18:40:16	N/A			102.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС259	02.06.2023 18:50:00	N/A			113	N/A	N/A	N/A	N/A	0	0	0
СберИОС26	02.06.2023 18:48:29	N/A			116.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС260	02.06.2023 18:40:16	N/A			102.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС264	02.06.2023 18:50:00	87.44	+0.24	+0.28%	87.2	87.44	87.44	87.44	87.44	1	874	1
СберИОС265	02.06.2023 18:40:16	104.1	+0.68	+0.66%	103.42	104.1	104.1	104.1	104.1	1	1 041	1
СберИОС266	02.06.2023 18:40:14	N/A			102.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС267	02.06.2023 18:50:00	99.41	−0.58	−0.58%	99.99	99.41	99.4	99.41	99.4	1 082	1 075 526	3
СберИОС269	02.06.2023 18:48:30	N/A			94.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС270	02.06.2023 18:40:16	88.2	+0.2	+0.23%	88	88.01	88.01	88.21	88.2	57 427	50 650 612	18
СберИОС271	02.06.2023 18:40:14	131	+0.4	+0.31%	130.6	131	131	131	131	5	6 550	1
СберИОС272	02.06.2023 18:50:00	97.21	−0.21	−0.22%	97.42	97.61	97.21	97.61	97.58	2 610	2 546 781	6
СберИОС273	02.06.2023 18:48:30	108.6	0	0%	108.6	108.6	108.6	108.6	108.6	360	390 960	1
СберИОС274	02.06.2023 18:40:16	N/A			86.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС276	02.06.2023 18:48:31	97.6	+0.49	+0.50%	97.11	97.7	97.6	97.7	97.6	954	931 105	2
СберИОС277	02.06.2023 18:48:31	N/A			91.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС278	02.06.2023 18:40:14	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС279	02.06.2023 18:48:30	N/A			94.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС280	02.06.2023 18:50:00	87.1	0	0%	87.1	86.69	86.59	87.1	86.89	8	6 951	6
СберИОС282	02.06.2023 18:48:30	N/A			86.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС283	02.06.2023 18:48:30	92.61	+0.26	+0.28%	92.35	91.51	91.51	92.8	92.55	2 004	1 854 794	6
СберИОС284	02.06.2023 18:40:14	N/A			91.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС285	02.06.2023 18:48:31	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС286	02.06.2023 18:40:14	89.6	−0.1	−0.11%	89.7	89.6	89.6	89.6	89.6	700	627 200	1
СберИОС287	02.06.2023 18:50:00	N/A			93	N/A	N/A	N/A	N/A	0	0	0
СберИОС288	02.06.2023 18:48:31	92.1	0	0%	92.1	92.1	92.1	92.1	92.1	500	460 500	1
СберИОС290	02.06.2023 18:48:31	N/A			98.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС291	02.06.2023 18:48:31	N/A			91.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС292	02.06.2023 18:40:14	101.4	+0.4	+0.40%	101	101.01	101.01	101.4	101.39	5 978	6 060 097	7
СберИОС293	02.06.2023 18:40:16	N/A			89.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС294	02.06.2023 18:40:16	N/A			85.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС295	02.06.2023 18:40:16	87.41	−0.09	−0.10%	87.5	87.41	87.41	87.41	87.41	301	263 104	2
СберИОС296	02.06.2023 18:50:00	95.1	−0.1	−0.11%	95.2	95.1	95.1	95.1	95.1	2 578	2 451 678	6
СберИОС297	02.06.2023 18:50:00	80.8	−0.11	−0.14%	80.91	80.91	80.8	80.91	80.8	10 000	8 080 352	4
СберИОС298	02.06.2023 18:40:16	N/A			85.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС299	02.06.2023 18:50:00	N/A			92.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС301	02.06.2023 18:48:31	82.4	−0.1	−0.12%	82.5	82.5	82.4	82.5	82.41	5 600	4 614 900	3
СберИОС302	02.06.2023 18:40:14	89.1	−0.1	−0.11%	89.2	89.1	89.1	89.1	89.1	574	511 434	1
СберИОС303	02.06.2023 18:48:31	N/A			97.81	N/A	N/A	N/A	N/A	0	0	0
СберИОС304	02.06.2023 18:40:00	95.6	+0.4	+0.42%	95.2	95.21	95.21	95.6	95.59	2 729	2 608 729	3
СберИОС305	02.06.2023 18:40:14	93.9	+0.3	+0.32%	93.6	93.9	93.9	93.9	93.9	805	755 895	3
СберИОС306	02.06.2023 18:40:16	N/A			83.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС307	02.06.2023 18:40:00	87.3	+0.5	+0.58%	86.8	87.3	87.3	87.3	87.3	477	416 421	1
СберИОС308	02.06.2023 18:40:16	85.4	+0.5	+0.59%	84.9	85.4	85.4	85.4	85.4	1 300	1 110 200	1
СберИОС309	02.06.2023 18:40:00	N/A			85.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС310	02.06.2023 18:40:00	N/A			85.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС311	02.06.2023 18:48:31	82.2	+0.1	+0.12%	82.1	82.2	82.2	82.2	82.2	100	82 200	1
СберИОС312	02.06.2023 18:50:01	N/A			87.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС314	02.06.2023 18:48:31	92.5	+0.6	+0.65%	91.9	92.5	92.5	92.5	92.5	300	277 500	1
СберИОС315	02.06.2023 18:48:31	81.8	0	0%	81.8	81.8	81.8	81.8	81.8	50	40 900	1
СберИОС316	02.06.2023 18:40:14	N/A			88.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС318	02.06.2023 18:48:31	95.3	+0.3	+0.32%	95	95.3	95.3	95.3	95.3	4 625	4 407 625	5
СберИОС319	02.06.2023 18:48:31	N/A			93.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС320	02.06.2023 18:40:00	N/A			86.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС321	02.06.2023 18:40:00	N/A			87.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС322	02.06.2023 18:48:31	97.2	0	0%	97.2	97.2	97.2	97.2	97.2	70	68 040	1
СберИОС323	02.06.2023 18:48:31	81.6	+0.1	+0.12%	81.5	81.6	81.6	81.6	81.6	50	40 800	1
СберИОС324	02.06.2023 18:40:14	N/A			88.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС325	02.06.2023 18:40:00	N/A			108.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС327	02.06.2023 18:40:16	87.6	0	0%	87.6	87.6	87.6	87.6	87.6	1 001	876 876	1
СберИОС329	02.06.2023 18:40:00	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС330	02.06.2023 18:40:16	N/A			85.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС331	02.06.2023 18:40:16	N/A			84.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС332	02.06.2023 18:39:59	85.3	+0.4	+0.47%	84.9	85.3	85.3	85.3	85.3	956	815 468	1
СберИОС333	02.06.2023 18:40:00	N/A			84.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС334	02.06.2023 18:48:31	N/A			95.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС335	02.06.2023 18:48:31	N/A			96.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС336	02.06.2023 18:48:31	86.4	0	0%	86.4	86.4	86.4	86.4	86.4	100	86 400	1
СберИОС338	02.06.2023 18:40:16	92.8	+0.3	+0.32%	92.5	92.8	92.8	92.8	92.8	63	58 464	1
СберИОС340	02.06.2023 18:40:00	89.5	0	0%	89.5	89.5	89.5	89.5	89.5	50	44 750	1
СберИОС341	02.06.2023 18:48:31	87	−0.3	−0.34%	87.3	87	87	87	87	250	217 500	1
СберИОС342	02.06.2023 18:40:14	94.2	+0.2	+0.21%	94	94.2	94.2	94.2	94.2	152	143 184	1
СберИОС343	02.06.2023 18:40:00	N/A			90.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС345	02.06.2023 18:48:31	81.2	−0.1	−0.12%	81.3	81.3	81.2	81.3	81.2	6 556	5 323 632	4
СберИОС346	02.06.2023 18:40:00	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС348	02.06.2023 18:40:16	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС349	02.06.2023 18:39:59	N/A			81.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС351	02.06.2023 18:40:14	N/A			79.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС352	02.06.2023 18:39:59	N/A			85.61	N/A	N/A	N/A	N/A	0	0	0
СберИОС353	02.06.2023 18:40:16	N/A			84.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС354	02.06.2023 18:48:31	91.4	−0.2	−0.22%	91.6	91.4	91.4	91.4	91.4	200	182 800	1
СберИОС355	02.06.2023 18:48:31	N/A			80.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС356	02.06.2023 18:39:59	N/A			83.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС357	02.06.2023 18:40:00	83.9	−0.2	−0.24%	84.1	83.9	83.9	83.9	83.9	250	209 750	1
СберИОС358	02.06.2023 18:40:16	83.5	−0.3	−0.36%	83.8	83.5	83.5	83.5	83.5	900	751 500	2
СберИОС359	02.06.2023 18:40:16	N/A			87.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС360	02.06.2023 18:40:14	N/A			84.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС361	02.06.2023 18:50:01	91.71	+1.21	+1.34%	90.5	91.71	91.71	91.71	91.71	1	917	1
СберИОС363	02.06.2023 18:40:00	85.3	+0.4	+0.47%	84.9	85.3	85.3	85.3	85.3	118	100 654	1
СберИОС364	02.06.2023 18:40:16	N/A			86.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС365	02.06.2023 18:40:16	N/A			99.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС366	02.06.2023 18:40:16	N/A			84.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС367	02.06.2023 18:40:14	86.3	−1.9	−2.15%	88.2	86.31	86.3	86.31	86.3	1 748	1 508 574	3
СберИОС368	02.06.2023 18:40:00	N/A			86.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС369	02.06.2023 18:39:59	N/A			84	N/A	N/A	N/A	N/A	0	0	0
СберИОС370	02.06.2023 18:40:00	84.5	+0.4	+0.48%	84.1	84.5	84.5	84.5	84.5	764	645 580	1
СберИОС371	02.06.2023 18:48:31	N/A			95.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС373	02.06.2023 18:40:00	N/A			84.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС374	02.06.2023 18:40:16	N/A			84.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС375	02.06.2023 18:40:14	80.3	0	0%	80.3	80.3	80.3	80.3	80.3	4	3 212	1
СберИОС376	02.06.2023 18:40:00	N/A			88.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС377	02.06.2023 18:40:16	N/A			89.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС378	02.06.2023 18:40:16	N/A			87.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС379	02.06.2023 18:50:01	N/A			88.61	N/A	N/A	N/A	N/A	0	0	0
СберИОС380	02.06.2023 18:40:16	85.8	−0.2	−0.23%	86	86	85.8	86	85.85	1 082	928 920	3
СберИОС381	02.06.2023 18:40:14	N/A			98	N/A	N/A	N/A	N/A	0	0	0
СберИОС382	02.06.2023 18:40:00	86.9	−0.2	−0.23%	87.1	86.9	86.9	86.9	86.9	4 000	3 476 000	1
СберИОС383	02.06.2023 18:40:16	N/A			85.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС384	02.06.2023 18:40:00	N/A			83.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС385	02.06.2023 18:40:16	N/A			83.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС386	02.06.2023 18:39:59	N/A			80.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС387	02.06.2023 18:40:16	N/A			83.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС389	02.06.2023 18:40:16	N/A			82.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС390	02.06.2023 18:40:16	N/A			82.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС391	02.06.2023 18:40:00	N/A			81	N/A	N/A	N/A	N/A	0	0	0
СберИОС392	02.06.2023 18:40:14	N/A			72.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС393	02.06.2023 18:40:16	N/A			94.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС394	02.06.2023 18:40:16	N/A			101.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС395	02.06.2023 18:40:16	N/A			103.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС396	02.06.2023 18:40:14	N/A			83.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС397	02.06.2023 18:50:01	N/A			94.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС399	02.06.2023 18:40:16	N/A			81.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС401	02.06.2023 18:39:59	N/A			77.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС402	02.06.2023 18:39:59	N/A			74.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС404	02.06.2023 18:39:59	N/A			87.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС405	02.06.2023 18:40:16	N/A			83.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС408	02.06.2023 18:40:00	N/A			94.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС409	02.06.2023 18:48:31	N/A			78	N/A	N/A	N/A	N/A	0	0	0
СберИОС410	02.06.2023 18:39:59	N/A			81.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС412	02.06.2023 18:40:16	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС413	02.06.2023 18:40:16	N/A			77.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС414	02.06.2023 18:48:31	N/A			72.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС416	02.06.2023 18:40:00	N/A			73.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС417	02.06.2023 18:39:59	88.5	+0.4	+0.45%	88.1	88.5	88.5	88.5	88.5	3 000	2 655 000	1
СберИОС418	02.06.2023 18:40:16	84.5	−0.5	−0.59%	85	84.5	84.5	84.5	84.5	471	397 995	1
СберИОС419	02.06.2023 18:40:14	N/A			80.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС420	02.06.2023 18:40:14	N/A			78.21	N/A	N/A	N/A	N/A	0	0	0
СберИОС421	02.06.2023 18:40:14	N/A			85.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС423	02.06.2023 18:40:16	N/A			83.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС425	02.06.2023 18:40:14	N/A			70.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС426	02.06.2023 18:40:00	N/A			80.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС427	02.06.2023 18:40:00	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС429	02.06.2023 18:40:14	N/A			85.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС430	02.06.2023 18:40:16	N/A			77.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС431	02.06.2023 18:48:31	N/A			81.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС432	02.06.2023 18:40:14	N/A			84	N/A	N/A	N/A	N/A	0	0	0
СберИОС433	02.06.2023 18:40:16	N/A			79.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС434	02.06.2023 18:40:15	N/A			92.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС435	02.06.2023 18:40:16	N/A			81.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС436	02.06.2023 18:40:00	N/A			79.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС437	02.06.2023 18:40:16	N/A			89.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС438	02.06.2023 18:48:31	N/A			88.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС439	02.06.2023 18:40:15	N/A			72.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС440	02.06.2023 18:40:16	N/A			75.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС441	02.06.2023 18:48:31	N/A			95.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС442	02.06.2023 18:40:00	N/A			79.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС444	02.06.2023 18:40:00	N/A			102.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС445	02.06.2023 18:40:00	86.3	−0.2	−0.23%	86.5	86.3	86.3	86.3	86.3	1 800	1 553 400	1
СберИОС446	02.06.2023 18:40:00	N/A			86	N/A	N/A	N/A	N/A	0	0	0
СберИОС447	02.06.2023 18:40:15	N/A			65.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС449	02.06.2023 18:40:16	N/A			67.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС450	02.06.2023 18:48:31	N/A			79.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС451	02.06.2023 18:40:15	N/A			90.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС453	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС454	02.06.2023 18:39:59	N/A			79.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС455	02.06.2023 18:40:15	N/A			65.81	N/A	N/A	N/A	N/A	0	0	0
СберИОС456	02.06.2023 18:40:15	N/A			78	N/A	N/A	N/A	N/A	0	0	0
СберИОС457	02.06.2023 18:40:00	N/A			82.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС458	02.06.2023 18:48:31	N/A			65.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС459	02.06.2023 18:50:01	91.21	+0.21	+0.23%	91	91.21	91.21	91.21	91.21	1	912	1
СберИОС460	02.06.2023 18:40:00	N/A			74.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС461	02.06.2023 18:40:00	N/A			64.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС462	02.06.2023 18:40:16	N/A			78.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС463	02.06.2023 18:40:00	N/A			76	N/A	N/A	N/A	N/A	0	0	0
СберИОС464	02.06.2023 18:48:31	N/A			67.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС465	02.06.2023 18:40:00	N/A			75.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС466	02.06.2023 18:50:01	N/A			88.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС467	02.06.2023 18:39:59	N/A			70.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС468	02.06.2023 18:40:00	N/A			76.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС469	02.06.2023 18:39:59	N/A			76.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС470	02.06.2023 18:40:00	N/A			65.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС471	02.06.2023 18:40:16	N/A			73.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС472	02.06.2023 18:40:00	78.4	−0.3	−0.38%	78.7	78.4	78.4	78.4	78.4	1 500	1 176 000	1
СберИОС473	02.06.2023 18:40:00	N/A			71.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС474	02.06.2023 18:40:15	N/A			89.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС475	02.06.2023 18:40:16	N/A			93.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС476	02.06.2023 18:39:59	N/A			73.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС477	02.06.2023 18:40:16	N/A			82.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС478	02.06.2023 18:50:01	N/A			79.39	N/A	N/A	N/A	N/A	0	0	0
СберИОС479	02.06.2023 18:40:00	N/A			66.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС480	02.06.2023 18:40:16	N/A			69.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС481	02.06.2023 18:40:00	N/A			76.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС482	02.06.2023 18:40:15	N/A			73.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС483	02.06.2023 18:40:15	N/A			87.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС484	02.06.2023 18:39:59	82.4	+0.1	+0.12%	82.3	82.4	82.4	82.4	82.4	100	82 400	1
СберИОС485	02.06.2023 18:48:31	75.79	−0.01	−0.01%	75.8	75.7	75.7	75.79	75.7	104	78 732	2
СберИОС486	02.06.2023 18:50:01	N/A			69.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС487	02.06.2023 18:48:31	N/A			95.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС488	02.06.2023 18:40:00	N/A			74.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС489	02.06.2023 18:40:00	N/A			74.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС490	02.06.2023 18:40:16	N/A			83.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС491	02.06.2023 18:39:59	N/A			78.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС492	02.06.2023 18:50:01	N/A			76.66	N/A	N/A	N/A	N/A	0	0	0
СберИОС493	02.06.2023 18:40:16	N/A			73.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС494	02.06.2023 18:40:16	94.2	+0.3	+0.32%	93.9	94.2	94.2	94.2	94.2	399	375 858	2
СберИОС495	02.06.2023 18:48:31	72.9	−0.2	−0.27%	73.1	72.9	72.9	72.9	72.9	640	466 560	3
СберИОС496	02.06.2023 18:48:31	N/A			81.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС497	02.06.2023 18:40:16	N/A			78.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС498	02.06.2023 18:39:59	73.3	+8.8	+13.64%	64.5	73.3	73.3	73.3	73.3	10 000	7 330 000	2
СберИОС499	02.06.2023 18:50:01	N/A			85.75	N/A	N/A	N/A	N/A	0	0	0
СберИОС500	02.06.2023 18:40:15	N/A			74.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС501	02.06.2023 18:40:00	84.21	+0.01	+0.01%	84.2	84.21	84.21	84.21	84.21	1 000	842 100	1
СберИОС502	02.06.2023 18:50:01	74.89	0	0%	74.89	74.89	74.89	74.89	74.89	1	749	1
СберИОС503	02.06.2023 18:40:00	N/A			74.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС504	02.06.2023 18:40:00	N/A			72.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС505	02.06.2023 18:50:01	94.63	−0.07	−0.07%	94.7	94.63	94.63	94.63	94.63	5	4 732	1
СберИОС506	02.06.2023 18:50:01	72.3	−0.1	−0.14%	72.4	72.61	72.3	72.61	72.3	99	71 581	3
СберИОС507	02.06.2023 18:40:00	N/A			81	N/A	N/A	N/A	N/A	0	0	0
СберИОС508	02.06.2023 18:50:01	N/A			85.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС509	02.06.2023 18:40:16	N/A			87.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС510	02.06.2023 18:48:31	87.9	+0.7	+0.80%	87.2	87.9	87.9	87.9	87.9	100	87 900	1
СберИОС511	02.06.2023 18:40:00	N/A			72.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС512	02.06.2023 18:50:01	98.01	−1.19	−1.20%	99.2	98.01	98.01	98.01	98.01	1 543	1 512 294	5
СберИОС513	02.06.2023 18:39:59	79.6	+3.3	+4.33%	76.3	79.6	79.6	79.6	79.6	9	7 164	1
СберИОС514	02.06.2023 18:40:16	93.81	+0.01	+0.01%	93.8	93.81	93.81	93.81	93.81	100	93 810	1
СберИОС515	02.06.2023 18:40:00	N/A			72.4	N/A	N/A	N/A	N/A	0	0	0
СберИОС516	02.06.2023 18:50:01	94.61	−1.09	−1.14%	95.7	95.7	94.6	95.7	94.62	5 300	5 015 075	4
СберИОС518	02.06.2023 18:40:00	N/A			100.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС522	02.06.2023 18:40:00	N/A			87.7	N/A	N/A	N/A	N/A	0	0	0
СберИОС523	02.06.2023 18:40:15	120.6	+3.8	+3.25%	116.8	116.61	116.61	120.6	116.62	499	581 924	2
СберИОС524	02.06.2023 18:48:31	N/A			94.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС525	02.06.2023 18:40:16	80.7	−0.3	−0.37%	81	80.7	80.7	80.7	80.7	1 000	807 000	1
СберИОС526	02.06.2023 18:40:16	N/A			73.75	N/A	N/A	N/A	N/A	0	0	0
СберИОС527	02.06.2023 18:40:00	N/A			91.3	N/A	N/A	N/A	N/A	0	0	0
СберИОС528	02.06.2023 18:40:00	N/A			104.5	N/A	N/A	N/A	N/A	0	0	0
СберИОС529	02.06.2023 18:48:31	95.3	−0.3	−0.31%	95.6	95.3	95.3	95.3	95.3	955	910 115	1
СберИОС530	02.06.2023 18:40:15	N/A			96.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС531	02.06.2023 18:48:31	91.3	−0.1	−0.11%	91.4	92.79	91.3	92.79	91.31	108	98 619	3
СберИОС533	02.06.2023 18:48:31	N/A			96.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС534	02.06.2023 18:48:31	98.7	−0.3	−0.30%	99	98.7	98.7	98.7	98.7	1 587	1 566 369	1
СберИОС535	02.06.2023 18:48:31	104.6	+0.09	+0.09%	104.51	104.61	104.6	104.61	104.6	999	1 044 964	2
СберИОС536	02.06.2023 18:48:31	N/A			92.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС538	02.06.2023 18:50:01	91.61	+1.5	+1.66%	90.11	91.61	91.61	91.61	91.61	3	2 748	1
СберИОС540	02.06.2023 18:48:31	100.2	+1.7	+1.73%	98.5	100.2	100.2	100.2	100.2	400	400 800	1
СберИОС542	02.06.2023 18:50:01	127.31	−1.59	−1.23%	128.9	127.31	127.31	127.31	127.31	698	888 624	3
СберИОС543	02.06.2023 18:48:31	111.2	+0.1	+0.09%	111.1	111.1	111.1	111.2	111.15	3 542	3 936 818	7
СберИОС544	02.06.2023 18:48:31	107.5	+0.1	+0.09%	107.4	107.4	107.4	107.5	107.42	483	518 826	3
СберИОС545	02.06.2023 18:50:02	114.2	+4	+3.63%	110.2	110.2	110.2	114.2	111.12	4 370	4 855 965	9
СберИОС546	02.06.2023 18:50:02	112.01	+0.21	+0.19%	111.8	111.8	111.8	116	112.74	3 324	3 747 564	8
СберИОС547	02.06.2023 18:40:16	108.2	+0.7	+0.65%	107.5	108.2	108.2	108.2	108.2	191	206 662	1
СберИОС548	02.06.2023 18:50:02	109	+0.2	+0.18%	108.8	108.8	108.8	109	109	2 522	2 748 974	9
СберИОС550	02.06.2023 18:50:02	108.51	+0.21	+0.19%	108.3	108.3	108.3	108.51	108.5	1 352	1 466 885	7
СберИОС551	02.06.2023 18:40:00	110.3	+2.5	+2.32%	107.8	109.4	109.4	110.31	110.31	537	592 352	4
СберИОС552	02.06.2023 18:50:02	107.4	+0.2	+0.19%	107.2	107.2	107.2	107.4	107.3	2	2 146	2
СберИОС553	02.06.2023 18:48:31	N/A			105.9	N/A	N/A	N/A	N/A	0	0	0
СберИОС554	02.06.2023 18:50:02	106.4	+0.1	+0.09%	106.3	106.3	106.3	106.4	106.39	6 480	6 893 821	14
СберИОС555	02.06.2023 18:50:02	101.6	+0.1	+0.10%	101.5	101.5	101.5	101.6	101.6	3 943	4 006 046	6
СберИОС556	02.06.2023 18:48:31	N/A			100.2	N/A	N/A	N/A	N/A	0	0	0
СберИОС557	02.06.2023 18:40:16	N/A			100.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС558	02.06.2023 18:50:02	97.61	+0.21	+0.22%	97.4	98.4	97.6	98.4	98.74	987	963 322	3
СберИОС559	02.06.2023 18:48:31	102.5	−0.71	−0.69%	103.21	103.2	102.5	103.2	102.79	2 981	3 064 200	6
СберИОС560	02.06.2023 18:40:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СберИОС561	02.06.2023 18:50:02	N/A			96	N/A	N/A	N/A	N/A	0	0	0
СберИОС562	02.06.2023 18:50:02	99.71	−0.99	−0.98%	100.7	100.7	99.71	100.7	100.04	1 502	1 502 632	6
СберИОС563	02.06.2023 18:50:02	97.9	+1.1	+1.14%	96.8	97.9	97.9	97.9	97.9	102	99 858	1
СберИОС564	02.06.2023 18:50:02	N/A			100	N/A	N/A	N/A	N/A	0	0	0
СберИОС565	02.06.2023 18:50:02	96.2	−3.8	−3.80%	100	96.21	96.2	96.21	98.34	434	417 508	2
СберИОС63	02.06.2023 18:40:00	N/A			108.1	N/A	N/A	N/A	N/A	0	0	0
СберИОС87	02.06.2023 18:40:16	N/A			104.8	N/A	N/A	N/A	N/A	0	0	0
СберИОС91	02.06.2023 18:40:16	N/A			94.6	N/A	N/A	N/A	N/A	0	0	0
СберИОС95	02.06.2023 18:40:16	109.7	+0.2	+0.18%	109.5	109.7	109.7	109.7	109.7	300	329 100	1
СвердлОб10	02.06.2023 18:50:01	97.22	+0.12	+0.12%	97.1	97.1	97.1	97.22	97.1	375	254 899	6
СвердлОб11	02.06.2023 18:50:01	99	0	0%	99	98.9	98.73	99	98.96	63	31 174	10
СвердлОб3	02.06.2023 18:50:00	101.45	−0.35	−0.34%	101.8	101.45	101.45	101.45	101.45	3	1 217	2
СвердлОб4	02.06.2023 18:48:20	99.24	+0.06	+0.06%	99.18	99.08	98.88	99.45	99.31	111	66 143	16
СвердлОбл5	02.06.2023 18:50:00	99.85	−0.04	−0.04%	99.89	99.89	99.85	99.91	99.9	12	4 795	4
СвердлОбл6	02.06.2023 18:48:30	95.79	−0.16	−0.17%	95.95	96	95.79	96	95.94	10	9 594	3
СвердлОбл7	02.06.2023 18:50:00	96.47	0	0%	96.47	96.47	96.47	96.47	96.47	8	7 718	1
СвердлОбл8	02.06.2023 18:50:00	91.78	−0.01	−0.01%	91.79	91.78	91.2	91.78	91.47	231	211 297	28
СвердлОбл9	02.06.2023 18:50:01	94.08	+0.5	+0.53%	93.58	94.08	94.08	94.08	94.08	19	17 875	3
Светофор	02.06.2023 18:50:02	29.55	+0.1	+0.34%	29.45	29.55	29.2	29.85	29.55	220 796	6 529 307	1 455
СветофорП2	02.06.2023 18:48:31	101.83	+0.37	+0.36%	101.46	101.5	100.72	101.83	101.51	144	131 555	34
СГБ 01	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СГБ 02	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СГБ 03	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СГтранс1Р1	02.06.2023 18:48:31	100.32	−0.08	−0.08%	100.4	100.23	100.15	100.44	100.3	3 084	3 093 253	42
СДЭКГлБП01	02.06.2023 18:48:31	99.9	+0.12	+0.12%	99.78	99.77	99.75	99.99	99.83	649	647 876	73
СеверстБ06	02.06.2023 18:48:29	99.96	−0.28	−0.28%	100.24	100.23	99.82	100.37	99.88	1 040	1 038 709	87
СеверстБ07	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СевСт-ао	02.06.2023 23:50:04	1 037.8	+5.8	+0.56%	1 032	1 025.6	1 025.6	1 040	1 033.6	566 935	585 999 831	14 671
Сегежа	02.06.2023 23:50:04	5.177	+0.055	+1.07%	5.122	5.137	5.094	5.27	5.143	56 502 300	290 712 148	16 683
Сегежа2P1R	02.06.2023 18:50:01	98.4	−0.15	−0.15%	98.55	98.86	98.35	98.86	98.47	1 377	1 355 950	155
Сегежа2P2R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сегежа2P3R	02.06.2023 18:50:01	100.89	+0.14	+0.14%	100.75	101.1	100.44	101.1	100.86	2 422	2 442 721	120
Сегежа2P4R	02.06.2023 18:50:01	100.07	−0.01	−0.01%	100.08	100.09	99.75	100.09	99.99	5 211	5 210 737	271
Сегежа2P5R	02.06.2023 18:50:01	98.75	+0.1	+0.10%	98.65	98.83	98.55	98.85	98.72	5 539	5 468 205	226
Сегежа2P6R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сегежа2P7R	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сегежа3P1R	02.06.2023 18:48:31	98.3218	+1.6618	+1.72%	96.66	96.8948	96.8948	98.3218	97.2328	44	487 267	10
Сегежа3P2R	02.06.2023 18:48:31	99.5	+0.08	+0.08%	99.42	99.67	99.4	99.68	99.48	6 547	6 512 655	248
СейфФин1P1	02.06.2023 18:50:03	100	0	0%	100	100	100	100	100	9	9 000	3
Селигдар	02.06.2023 18:50:02	49.86	+0.09	+0.18%	49.77	49.99	49.59	50.57	50.14	1 241 360	62 241 863	4 451
Селигдар1Р	02.06.2023 18:48:31	101.4	+0.18	+0.18%	101.22	101.35	101.02	101.5	101.42	4 195	4 254 453	226
СЕЛЛСерв01	02.06.2023 18:48:31	105.74	−0.15	−0.14%	105.89	106.39	105.74	106.39	105.98	151	160 031	17
СЗКК 03	02.06.2023 18:50:00	100.55	0	0%	100.55	100.55	100.55	100.55	100.55	2	1 548	1
СЗКК 04	02.06.2023 18:48:20	N/A			101.5	N/A	N/A	N/A	N/A	0	0	0
СИБАВТО1Р1	02.06.2023 18:50:02	108.19	+0.27	+0.25%	107.92	107.92	107.6	108.2	108.05	919	992 988	119
СибКХП 1P1	02.06.2023 18:48:30	100	−0.1	−0.10%	100.1	100.1	100	100.28	100.2	95	95 190	12
СибСтекП02	02.06.2023 18:48:31	101.88	−0.47	−0.46%	102.35	100.98	100.82	101.96	101.33	10	101 328	8
СибСтекП03	02.06.2023 18:48:31	104.29	0	0%	104.29	104.29	103.98	104.75	104.12	551	573 717	125
СибурХ Б03	02.06.2023 18:48:31	97.88	−0.06	−0.06%	97.94	97.51	97.49	97.88	97.51	41	39 979	10
СибурХ1Р01	02.06.2023 18:50:01	100.37	−0.47	−0.47%	100.84	101.28	100.35	101.28	100.36	114 892	115 307 599	90
СибурХБО05	01.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО06	14.03.2023 18:48:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО07	20.04.2022 11:27:07	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО08	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СибурХБО09	29.11.2021 10:49:02	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО10	19.07.2022 18:40:23	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО11	28.09.2022 14:19:16	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО12	16.05.2023 10:31:57	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО13	28.09.2022 14:18:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибурХБО14	15.03.2023 18:48:24	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СибЭнМаш01	02.06.2023 18:50:01	102.68	+0.79	+0.78%	101.89	101.87	101.8	102.95	102.15	1 674	1 709 985	98
СИЛ 1P02	02.06.2023 18:50:03	N/A			100.01	N/A	N/A	N/A	N/A	0	0	0
СИЛ 1P03	02.06.2023 18:50:03	99.94	+0.93	+0.94%	99.01	99.94	99.94	99.94	99.94	7	3 498	4
С-ИнновБП2	02.06.2023 18:48:31	100	−0.03	−0.03%	100.03	100	99.98	100.05	100	1 087	1 087 003	28
Систем1P10	02.06.2023 18:50:00	99.8	+0.06	+0.06%	99.74	99.74	99.38	100.19	100.05	1 955	1 956 053	124
Систем1P11	02.06.2023 18:50:00	99.9	−0.1	−0.10%	100	100	99.75	100	99.92	2 614	2 611 787	79
Систем1P12	02.06.2023 18:50:00	97.1	+0.14	+0.14%	96.96	97.35	97.05	97.41	97.23	763	741 854	68
Систем1P13	02.06.2023 18:50:00	97	−0.14	−0.14%	97.14	97.14	97	97.14	97.01	105	101 864	16
Систем1P14	02.06.2023 18:50:00	100.05	0	0%	100.05	100.03	100	100.05	100.05	4 238	4 239 976	106
Систем1P15	02.06.2023 18:50:01	96.16	−0.05	−0.05%	96.21	96.3	96.15	96.3	96.21	393	378 115	54
Систем1P16	02.06.2023 18:48:31	100.2	+0.32	+0.32%	99.88	99.91	99.5	100.2	99.99	734	733 920	63
Систем1P17	02.06.2023 18:50:01	94.1	−0.03	−0.03%	94.13	93.87	93.87	94.29	94.24	775	730 326	108
Систем1P18	02.06.2023 18:48:31	99.17	−0.09	−0.09%	99.26	98.87	98.87	99.28	99.11	107	106 053	36
Систем1P19	02.06.2023 18:50:01	95.8	0	0%	95.8	95.88	95.75	95.88	95.8	438	419 593	40
Систем1P20	02.06.2023 18:45:25	94.62	+0.08	+0.08%	94.54	94.16	94.16	94.64	94.37	2 612	2 464 842	58
Систем1P21	02.06.2023 18:50:01	95.06	+0.34	+0.36%	94.72	94.71	94.45	95.64	94.58	5 922	5 600 976	179
Систем1P22	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Систем1P23	02.06.2023 18:50:01	101.51	−0.33	−0.32%	101.84	101.9	101	102	101.83	514	523 384	86
Систем1P24	02.06.2023 18:50:02	99.97	+0.12	+0.12%	99.85	99.9	99.7	99.97	99.9	53 646	53 591 606	83
Система ао	02.06.2023 23:50:04	15.792	+0.084	+0.53%	15.708	15.7	15.622	15.9	15.731	23 107 800	363 549 274	14 120
Система1P8	02.06.2023 18:48:20	99.36	−0.13	−0.13%	99.49	99.43	99.36	99.43	99.4	49	48 708	9
Система1P9	02.06.2023 18:50:00	103.8	+0.46	+0.45%	103.34	103.34	102.84	103.8	103.23	327	337 559	58
СистемБ1P1	02.06.2023 18:50:00	100.15	+0.24	+0.24%	99.91	100.17	99.69	100.18	99.97	204	203 935	25
СистемБ1P2	02.06.2023 18:40:10	N/A			104	N/A	N/A	N/A	N/A	0	0	0
СистемБ1P4	02.06.2023 18:50:00	98.74	+0.09	+0.09%	98.65	98.55	98.54	98.74	98.6	195	192 275	33
СистемБ1P5	02.06.2023 18:48:20	98.6	+0.15	+0.15%	98.45	98.57	98.57	98.64	98.63	1 356	1 337 466	35
СистемБ1P6	02.06.2023 18:48:20	99.82	+0.03	+0.03%	99.79	99.65	99.65	99.84	99.76	105	104 747	20
СистемБ1P7	02.06.2023 18:48:20	94.2	+0.29	+0.31%	93.91	94.02	93.7	94.2	94.02	5 757	5 412 725	102
Ситимат01	27.04.2023 18:48:09	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Ситимат02	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СитиматБ1	23.09.2022 12:10:55	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматБ2	30.09.2022 15:40:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитиматНН	02.06.2023 18:40:16	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СитимЮгра1	02.06.2023 18:48:56	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СКФ 1Р1CNY	02.06.2023 18:50:02	101.4996	+0.5009	+0.50%	100.9987	101.9999	101.4	101.9999	100.0097	72	830 351	16
СКФ ЗО2028	02.06.2023 18:50:01	84.7272	+1.2399	+1.49%	83.4873	85	83.3	86	83.5068	8 342	564 017 963	137
СЛ 002P-01	02.06.2023 18:50:02	100.49	+0.29	+0.29%	100.2	100.43	100.15	100.5	100.32	41 841	41 975 533	768
Славнеф1Р1	02.06.2023 18:50:00	92.67	−1.92	−2.03%	94.59	92.67	92.67	92.67	92.67	1 676	1 553 149	36
Славнеф1Р2	02.06.2023 18:50:00	99.99	+0.49	+0.49%	99.5	99.41	99.41	99.99	99.87	5	4 994	2
Славнеф1Р3	02.06.2023 18:48:30	N/A			103.45	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р1	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р2	31.05.2023 18:48:22	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р3	12.05.2023 18:48:30	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Славнеф2Р4	02.06.2023 18:48:31	102.34	+0.55	+0.54%	101.79	102.33	101.47	102.4	102.23	2 486	2 541 414	176
Славн-ЯНОС	02.06.2023 18:50:02	23.7	0	0%	23.7	23.6	23.5	23.8	23.65	11 600	274 110	29
СлавЭКО1Р1	02.06.2023 18:50:01	95.8	+0.05	+0.05%	95.75	95.76	95.5	95.8	95.7	1 578	1 510 164	101
Слав-ЯНОСп	02.06.2023 18:45:16	13.54	−0.1	−0.73%	13.64	13.58	13.3	13.58	13.46	52 700	709 844	101
СМАК БП01	02.06.2023 18:50:03	101	0	0%	101	101.98	101	109.48	102.94	66	475 591	35
СМЗ-ао	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
СМП 02	02.06.2023 18:40:13	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
СМП 03	02.06.2023 18:40:13	N/A			100.02	N/A	N/A	N/A	N/A	0	0	0
СМП БО-01	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СМП БО-02	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СМП БО-03	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СНХТ БО-01	02.06.2023 18:48:44	101.3	+0.06	+0.06%	101.24	101.49	100.48	101.5	101.21	426	431 144	102
СНХТ БО-02	02.06.2023 18:48:44	99.94	−0.03	−0.03%	99.97	99.98	99.91	99.98	99.95	2 304	2 302 955	219
СОБИЛИЗ1Р1	02.06.2023 18:50:01	103.2	−0.12	−0.12%	103.32	103.01	103.01	103.49	103.26	375	340 754	92
СОБИЛИЗ1Р2	02.06.2023 18:50:02	100.03	−0.02	−0.02%	100.05	100.05	100	100.05	100.02	10 666	10 667 673	295
СовкмЛ П02	02.06.2023 18:50:00	99.76	−0.24	−0.24%	100	99.68	99.42	100.04	99.66	810	201 816	47
СовкмЛ П03	02.06.2023 18:50:01	99.08	−0.92	−0.92%	100	100.19	99.08	101.6	100.81	12	6 653	5
СовкмЛ П04	02.06.2023 18:48:31	99.31	+1.01	+1.03%	98.3	98.31	98.3	100	98.89	246	133 796	53
СовкмЛ П05	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СовкмЛ П06	02.06.2023 18:50:02	100	0	0%	100	100	99.99	100.05	100.01	614	614 049	21
Совком 1В2	02.06.2023 18:40:13	N/A			78	N/A	N/A	N/A	N/A	0	0	0
Совком 2В3	29.05.2023 16:10:21	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Совком БО5	02.06.2023 18:48:20	99.53	−0.22	−0.22%	99.75	99.75	98.82	99.75	99.47	7	6 963	7
СовкомБОП1	02.06.2023 18:50:00	99.95	+0.45	+0.45%	99.5	100.05	99.95	100.05	100.02	4	4 001	3
СовкомБОП2	02.06.2023 18:50:00	100.07	+0.01	+0.01%	100.06	100.07	100.07	100.07	100.07	20	20 014	2
СовкомБОП4	02.06.2023 18:48:31	98.9	−0.04	−0.04%	98.94	99.88	98.73	99.88	98.88	1 581	1 563 351	92
СовкомТ2-1	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Совкомфлот	02.06.2023 23:50:04	91.6	+7.5	+8.92%	84.1	84.89	84.5	97.97	91.67	108 086 740	9 914 553 692	185 508
СоврАрБиз2	02.06.2023 18:50:04	N/A			250 000	N/A	N/A	N/A	N/A	0	0	0
СоврАрБиз3	02.06.2023 18:45:02	995	−10	−1.00%	1 005	1 005	985	1 005	990	5 366	5 308 860	24
Солид БО-2	02.06.2023 18:40:10	N/A			101.16	N/A	N/A	N/A	N/A	0	0	0
СолидРент2	07.04.2023 18:08:53	N/A			4 520 000	N/A	N/A	N/A	N/A	0	0	0
СОЛЛЕРС	02.06.2023 18:50:02	684	−11	−1.58%	695	695	680	705	688.5	203 020	139 774 980	4 608
СолЛиз01	02.06.2023 18:48:44	100.09	−0.01	−0.01%	100.1	100	100	108.67	101.51	123	106 129	14
СолЛизБО01	02.06.2023 18:50:03	100.51	+0.11	+0.11%	100.4	100.29	100.03	100.51	100.22	172	172 381	28
СолЛизБО02	02.06.2023 18:49:09	100.55	−0.13	−0.13%	100.68	100.7	100.3	100.7	100.39	156	156 603	18
СолЛизБО03	02.06.2023 18:48:56	101.43	−0.57	−0.56%	102	101.2	100.14	101.43	100.47	500	502 360	10
СолЛизБО04	02.06.2023 18:50:03	101.5	−0.19	−0.19%	101.69	101.1	100.24	101.96	100.84	316	318 639	18
СолЛизБО07	02.06.2023 18:50:03	100.6	+0.01	+0.01%	100.59	100.97	100.32	100.97	100.6	1 357	1 365 116	182
Солтон Б1	02.06.2023 18:50:03	102.21	−0.69	−0.67%	102.9	103.08	101.02	128	103.39	202	208 855	44
СОПФ ФПФ 1	02.06.2023 18:50:00	97	+2.64	+2.80%	94.36	97	97	97	97	1	970	1
Соц.разв01	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Соц.разв02	02.06.2023 18:50:00	105.25	0	0%	105.25	105.25	105.25	105.25	105.25	7	4 952	4
СПБ Биржа	02.06.2023 23:50:04	155.4	+0.5	+0.32%	154.9	154.9	154.1	156.7	155.2	722 822	112 198 896	3 587
СПбГО35001	02.06.2023 18:50:00	98.7	−0.78	−0.78%	99.48	99.57	98.53	99.57	98.7	5 031	4 965 647	26
СПбГО35002	02.06.2023 18:50:00	98.16	+0.36	+0.37%	97.8	98	97.24	98.67	97.93	841	619 172	25
СПбГО35003	02.06.2023 18:50:01	93.86	−0.51	−0.54%	94.37	94.17	93.86	94.39	94.21	97	91 381	37
СПбГО35004	02.06.2023 18:48:31	93.98	−0.01	−0.01%	93.99	93.98	93.98	93.98	93.98	2	1 880	2
СПМК БО-01	02.06.2023 18:50:01	107.73	+0.35	+0.33%	107.38	107.73	107.39	107.73	107.52	606	651 580	68
СтаврКрай3	02.06.2023 18:50:00	102.24	+0.69	+0.68%	101.55	100.91	100.91	102.25	101.88	66	16 810	12
СтаврКрай4	02.06.2023 18:48:31	N/A			95.33	N/A	N/A	N/A	N/A	0	0	0
СтаврЭнСб	02.06.2023 18:50:02	1.801	−0.029	−1.58%	1.83	1.799	1.799	1.852	1.824	141 000	257 141	77
СтаврЭнСбп	02.06.2023 18:50:02	1.8995	−0.03	−1.55%	1.9295	1.9235	1.802	1.98	1.8985	7 291 000	13 841 251	1 200
СТМ 1P1	02.06.2023 18:50:01	99.09	−0.2	−0.20%	99.29	99.2	99	99.29	99.05	999	989 504	61
СТМ 1P2	02.06.2023 18:48:31	95.38	−0.02	−0.02%	95.4	95.49	95.3	95.49	95.39	1 308	1 247 646	65
СТМ 1P3	02.06.2023 18:50:02	103.74	−0.06	−0.06%	103.8	103.08	103.08	104.9	103.76	2 716	2 818 002	54
СтражУрСод	02.06.2023 18:50:04	N/A			115.51	N/A	N/A	N/A	N/A	0	0	0
Страна 01	02.06.2023 18:50:01	101.49	−0.01	−0.01%	101.5	101.43	101.4	101.58	101.45	673	682 786	14
Страна 02	02.06.2023 18:50:02	103.51	−0.26	−0.25%	103.77	103.77	102.63	103.77	103.28	3 097	3 198 465	259
СтруктИнв1	19.06.2020	N/A			66.74	N/A	N/A	N/A	N/A	0	0	0
Сургнфгз	02.06.2023 23:50:04	25.2	+0.5	+2.02%	24.7	24.7	24.665	25.285	25.02	20 210 500	505 719 763	10 587
Сургнфгз-п	02.06.2023 23:50:04	32.09	+0.475	+1.50%	31.615	31.7	31.36	32.3	31.855	22 386 000	713 195 456	14 161
СУЭК-Ф1P3R	02.06.2023 18:50:00	94.5	+0.02	+0.02%	94.48	94.49	94.49	94.5	94.5	31	29 295	2
СУЭК-Ф1P4R	02.06.2023 18:50:00	99.47	+0.02	+0.02%	99.45	99.45	99.45	99.47	99.46	13	12 930	2
СУЭК-Ф1P5R	02.06.2023 18:50:00	96.28	+0.27	+0.28%	96.01	96.03	96.01	96.28	96.09	429	412 215	12
СУЭК-Ф1P6R	02.06.2023 18:50:01	98	+0.45	+0.46%	97.55	98	98	98	98	47	46 060	2
СУЭК-Ф1P7R	25.04.2023 10:44:31	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Сферфин1P1	02.06.2023 18:50:00	N/A			99.9	N/A	N/A	N/A	N/A	0	0	0
Сферфин1P2	02.06.2023 18:50:00	N/A			100	N/A	N/A	N/A	N/A	0	0	0
Сферфин1P3	02.06.2023 18:50:00	N/A			99.95	N/A	N/A	N/A	N/A	0	0	0
СФНАрБиз7	02.06.2023 18:45:02	98 000	+500	+0.51%	97 500	98 500	97 000	99 000	98 000	84	8 211 000	53
СФНАрБизн	02.06.2023 18:50:04	N/A			410 000	N/A	N/A	N/A	N/A	0	0	0
СФО БКС 01	02.06.2023 18:48:30	N/A			100	N/A	N/A	N/A	N/A	0	0	0
СФО БКС 04	26.05.2023 18:40:12	N/A			103.85	N/A	N/A	N/A	N/A	0	0	0
СФО МО 01	04.02.2022 10:18:06	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФО СБ 01	02.06.2023 18:50:00	N/A			93.6	N/A	N/A	N/A	N/A	0	0	0
СФО СФ 01	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
СФОВТБИП02	02.06.2023 18:40:14	N/A			88.5	N/A	N/A	N/A	N/A	0	0	0
СЭЗ 1P2	02.06.2023 18:50:01	100.59	+0.19	+0.19%	100.4	100.47	100.41	100.61	100.52	483	485 495	39
СэтлГрБ1P3	02.06.2023 18:50:01	98.9	+0.1	+0.10%	98.8	98.71	98.71	98.9	98.89	1 450	1 433 854	67
СэтлГрБ1P4	02.06.2023 18:50:01	97.6	+0.01	+0.01%	97.59	97.97	97.15	97.97	97.54	1 609	1 569 470	145
СэтлГрБ2P1	02.06.2023 18:48:31	102.82	+0.31	+0.30%	102.51	102.2	102.2	102.98	102.86	2 243	2 307 140	99
СэтлГрБ2P2	02.06.2023 18:50:02	101.32	+0.15	+0.15%	101.17	101.4	101.02	101.41	101.24	6 194	6 270 730	264
ТАЛАНФБ1P2	02.06.2023 18:48:31	99.34	−0.25	−0.25%	99.59	99.59	99.34	99.65	99.41	120	119 290	21
ТАЛАНФБ1P3	02.06.2023 18:50:01	96.6	−0.34	−0.35%	96.94	96.97	96.4	97.12	96.59	12 771	12 335 234	539
ТамбовОб17	02.06.2023 18:48:20	98.46	0	0%	98.46	97.95	97.95	98.46	98.31	48	37 752	8
ТамбовОбл2	02.06.2023 18:50:00	100.85	−0.07	−0.07%	100.92	100.43	100	100.85	100.61	551	138 588	38
ТамбовОбл3	02.06.2023 18:50:00	99.74	0	0%	99.74	99.79	99.74	99.79	99.75	789	393 494	13
ТамбЭнСб	02.06.2023 18:50:02	1.2075	+0.025	+2.11%	1.1825	1.166	1.155	1.222	1.1965	1 363 000	1 630 697	332
ТамбЭнСб-п	02.06.2023 18:48:22	0.681	+0.0175	+2.64%	0.6635	0.6675	0.666	0.701	0.6865	2 370 000	1 626 945	129
Татнфт 3ао	02.06.2023 23:50:04	463.7	+13.4	+2.98%	450.3	450.3	450.3	463.9	458.4	2 368 411	1 085 677 021	26 211
Татнфт 3ап	02.06.2023 23:50:04	461.5	+11.5	+2.56%	450	451.5	450.3	461.6	457.7	471 601	215 842 239	11 024
Татнхим 02	02.06.2023 18:50:01	101.47	−0.02	−0.02%	101.49	101.5	101.3	101.5	101.45	50	50 724	13
ТатнхимP01	02.06.2023 18:50:01	100.32	−0.05	−0.05%	100.37	100.69	100.19	101	100.57	811	815 641	83
Таттел. ао	02.06.2023 18:50:02	0.7195	−0.008	−1.10%	0.7275	0.733	0.707	0.733	0.7165	17 105 000	12 256 787	1 514
ТГК-1	02.06.2023 18:50:02	0.009052	+0.000014	+0.15%	0.009038	0.00904	0.008998	0.009272	0.009114	7 519 500 000	68 535 951	4 048
ТГК-14	02.06.2023 18:50:02	0.01042	+0.00097	+10.26%	0.00945	0.00964	0.0095	0.0109	0.01039	41 938 000 000	435 559 360	13 500
ТГК-14 1Р1	02.06.2023 18:50:02	103.7	+0.35	+0.34%	103.35	103.69	103.2	103.88	103.51	48 122	49 808 875	551
ТГК-1БО1P1	02.06.2023 18:50:02	100	0	0%	100	100	99.99	100	100	159	158 999	4
ТГК-2	02.06.2023 18:50:02	0.00529	+0.00008	+1.54%	0.00521	0.005235	0.005205	0.00537	0.005295	3 356 000 000	17 767 585	1 007
ТГК-2 ап	02.06.2023 18:48:52	0.01106	−0.00003	−0.27%	0.01109	0.01109	0.01082	0.01145	0.01118	832 500 000	9 306 508	1 012
ТДСинтБО-1	02.06.2023 18:48:53	91.78	+0.52	+0.57%	91.26	91.33	90.73	91.78	91.17	2 053	1 871 703	232
Телеграф	02.06.2023 18:50:02	14.66	−0.2	−1.35%	14.86	14.9	14.5	14.9	14.72	495 200	7 292 396	723
Телеграф-п	02.06.2023 18:50:02	12.78	−0.12	−0.93%	12.9	12.7	12.54	12.92	12.78	784 600	10 022 944	938
ТелХолБ2-1	02.06.2023 18:50:01	100.17	−0.1	−0.10%	100.27	100.38	100.1	100.48	100.25	1 151	1 153 830	52
ТелХолБ2-2	02.06.2023 18:50:01	103.35	−0.09	−0.09%	103.44	103.51	103.2	103.51	103.33	267	275 901	35
ТелХолПБО5	02.06.2023 18:48:31	99.36	+0.25	+0.25%	99.11	99.4	98.99	99.4	99.05	2 629	2 603 947	91
ТЕХЛиз 1P3	02.06.2023 18:50:01	100	−0.24	−0.24%	100.24	99.92	99.9	100.26	100.13	1 451	1 452 950	88
ТЕХЛиз 1P4	02.06.2023 18:50:01	94.25	+0.24	+0.26%	94.01	94.1	94.01	94.3	94.15	1 455	1 369 943	160
ТЕХЛиз 1P5	02.06.2023 18:50:01	92.92	−0.03	−0.03%	92.95	93.24	92	93.24	92.87	1 118	1 038 294	231
Технологич	23.01.2023 16:56:39	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТЗА ао	02.06.2023 18:48:13	170.5	+0.5	+0.29%	170	171	167	173	170.5	6 350	1 083 080	140
ТинькоффИ1	02.06.2023 18:50:01	97	−0.1	−0.10%	97.1	96.61	96.61	97	96.94	75	72 707	8
ТинькоффИ2	02.06.2023 18:50:01	96.09	+0.46	+0.48%	95.63	94.89	94.88	96.33	96.01	77	73 928	16
ТинькоффИ3	02.06.2023 18:50:01	95.69	+0.2	+0.21%	95.49	95.71	95.68	95.71	95.69	736	704 280	5
Титан-3 01	02.06.2023 18:50:01	97.39	+0.59	+0.61%	96.8	97.39	96.52	97.39	97.38	65	19 169	12
Титан-3 02	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Титан-3 03	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Титан-5 А	02.06.2023 18:50:02	N/A			102	N/A	N/A	N/A	102	0	0	0
Титан-5 Б	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
Титан-5 В	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКЗКК ап	02.06.2023 18:50:02	17.3	+0.7	+4.22%	16.6	16.43	16.42	17.41	17.16	120 700	2 071 809	332
ТКК кл. А1	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А3	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл. А4	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКК кл.Б	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКХ БО-П02	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТКХ БП1	02.06.2023 18:50:00	99.7	−0.01	−0.01%	99.71	99.7	99.69	99.97	99.98	84	83 808	15
ТМК 1P02	02.06.2023 18:48:31	99.14	+0.14	+0.14%	99	99.12	99	99.15	99.01	2 196	2 174 356	43
ТМК 1P03	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТМК ао	02.06.2023 18:50:02	132.52	+6.12	+4.84%	126.4	126.4	123.36	135	131.06	6 020 170	788 950 969	23 312
ТМК БО-5	02.06.2023 18:50:00	100.8	−0.04	−0.04%	100.84	100.9	100.8	100.9	100.86	23	23 197	2
ТМК БО-7	02.06.2023 18:50:00	100.79	+0.45	+0.45%	100.34	100.31	100.13	100.79	100.18	26 345	26 393 569	44
ТНСэКубань	02.06.2023 18:48:08	247.5	−1.5	−0.60%	249	249.5	242.5	263	251.5	3 650	917 350	141
ТНСэМаЭл-п	02.06.2023 18:50:02	42.7	−0.9	−2.06%	43.6	43.5	41.7	43.5	42.8	29 400	1 257 290	167
ТНСэнВорон	02.06.2023 18:50:02	350.8	−3.4	−0.96%	354.2	357.4	350.2	358.6	352.8	20 070	7 079 976	517
ТНСэнВор-п	02.06.2023 18:50:02	98	−0.2	−0.20%	98.2	98	97.2	98.2	97.8	3 060	299 552	40
ТНСэнМарЭл	02.06.2023 18:50:02	35.4	+0.4	+1.14%	35	35	34.8	35.4	35	14 600	511 050	46
ТНСэнНН ао	02.06.2023 18:48:40	2 755	−15	−0.54%	2 770	2 765	2 755	2 785	2 775	21	58 245	10
ТНСэнНН ап	02.06.2023 18:48:17	948	+5	+0.53%	943	948	920	958	941	91	85 665	37
ТНСэнрг ао	02.06.2023 18:50:02	965	−5	−0.52%	970	990	950	990	960	284	272 490	92
ТНСэнРст	02.06.2023 18:50:02	1.484	+0.028	+1.92%	1.456	1.446	1.44	1.51	1.47	265 000	389 434	90
ТНСэнРст-п	02.06.2023 18:50:02	1.061	+0.007	+0.66%	1.054	1.05	1.04	1.063	1.049	451 000	473 319	100
ТНСэнЯр	02.06.2023 18:50:02	360	+4	+1.12%	356	356	354	362	360	1 000	359 100	52
ТНСэнЯр-п	02.06.2023 18:50:02	138	+4	+2.99%	134	135	134	139.5	136.5	3 870	527 905	92
ТойотаБ1P4	02.06.2023 18:48:31	99.2	+0.07	+0.07%	99.13	99.17	99.16	99.25	99.21	233	231 158	14
ТойотаБ1P5	02.06.2023 18:48:31	102.57	+0.19	+0.19%	102.38	102.79	102.19	102.9	102.46	370	379 086	51
ТомскАдм 7	02.06.2023 18:50:00	98.3	−0.26	−0.26%	98.56	98.35	98.2	98.35	98.29	1 952	767 483	76
ТомскАдм 8	02.06.2023 18:48:31	95.54	−0.46	−0.48%	96	96.04	95.54	96.04	95.83	330	189 750	41
ТомскОб 55	02.06.2023 18:50:00	100.34	+0.04	+0.04%	100.3	100.25	100.25	101.44	100.31	933	233 971	33
ТомскОб 62	02.06.2023 18:48:22	98.84	−0.18	−0.18%	99.02	99.01	98.82	99.01	98.85	45	22 241	8
Томскобл20	02.06.2023 18:48:31	94.3	−0.18	−0.19%	94.48	94.52	94.3	94.52	94.43	309	291 788	27
ТП Кир 1P1	08.05.2023 18:50:03	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ТрансКо1P1	02.06.2023 18:48:30	99.4	+0.27	+0.27%	99.13	99.99	98.64	99.99	99.39	242	180 399	14
ТрансМ БО1	02.06.2023 18:50:03	103.96	−0.02	−0.02%	103.98	104	103.74	104	103.93	65	67 556	6
ТрансМ БП2	02.06.2023 18:50:03	102	+0.05	+0.05%	101.95	101.97	101.93	102	101.99	36	34 880	11
ТрансмхПБ4	02.06.2023 18:50:00	97.64	+0.26	+0.27%	97.38	97.64	97.64	97.64	97.64	35	34 174	6
ТрансмхПБ6	02.06.2023 18:50:01	97.88	+0.12	+0.12%	97.76	97.72	97.15	97.88	97.56	117	114 145	8
Транснф ап	02.06.2023 23:50:04	138 200	+3 400	+2.52%	134 800	135 000	134 000	138 200	136 850	6 476	886 348 000	3 564
ТранснфБО7	30.05.2023 18:48:36	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТрансФ1P01	02.06.2023 18:50:00	N/A			94.97	N/A	N/A	N/A	N/A	0	0	0
ТрансФ1P02	02.06.2023 18:48:20	99.99	+0.5	+0.50%	99.49	99.49	99.49	99.99	99.7	7	6 979	3
ТрансФ1P03	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТрансФ1P04	02.06.2023 18:50:00	97.15	+0.16	+0.16%	96.99	97.98	97.1	97.98	97.24	302	293 667	39
ТрансФ1P05	02.06.2023 18:50:00	N/A			90	N/A	N/A	N/A	N/A	0	0	0
ТрансФ1P06	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТрансФ1P07	02.06.2023 18:50:01	97.52	+0.15	+0.15%	97.37	97.27	97.15	97.56	97.31	2 171	2 112 693	113
ТрансФ1P08	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТрансФБО29	02.06.2023 18:48:20	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ТрансФБО30	02.06.2023 18:40:10	N/A			99.98	N/A	N/A	N/A	N/A	0	0	0
ТрансФБО31	02.06.2023 18:40:10	N/A			110	N/A	N/A	N/A	N/A	0	0	0
ТрансФБО37	02.06.2023 18:50:00	N/A			120	N/A	N/A	N/A	N/A	0	0	0
ТрансФБО39	02.06.2023 18:50:00	97.29	−0.21	−0.22%	97.5	96.01	96.01	97.3	97.19	25	24 297	4
ТрансФБО40	02.06.2023 18:40:10	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ТрансФБО41	02.06.2023 18:40:10	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ТРИНФ Х Б1	02.06.2023 18:50:00	98.2	0	0%	98.2	98.2	98.2	98.2	98.2	38	37 316	3
ТринфПерсп	01.06.2023 18:50:04	N/A			730	N/A	N/A	N/A	N/A	0	0	0
ТРК ао	02.06.2023 18:50:02	0.588	+0.011	+1.91%	0.577	0.577	0.572	0.59	0.584	1 000 000	584 060	51
ТРК ап	02.06.2023 18:50:02	0.3645	−0.003	−0.82%	0.3675	0.369	0.359	0.371	0.364	1 070 000	389 495	50
ТрнфБО1P1	31.05.2023 18:48:28	100.44	−0.04	−0.04%	100.48	101.2	100.05	102.5	100.54	3 697	3 716 960	78
ТрнфБО1P13	02.06.2023 18:48:30	97.2	+0.21	+0.22%	96.99	98.08	96.35	98.09	97.58	39	38 058	15
ТрнфБО1P2	02.06.2023 18:40:10	N/A			109.7	N/A	N/A	N/A	N/A	0	0	0
ТрнфБО1P3	02.06.2023 18:50:00	100.25	0	0%	100.25	100.48	100.25	100.48	100.25	376	376 942	9
ТрнфБО1P5	02.06.2023 18:50:00	100.95	−0.05	−0.05%	101	101.05	100.8	101.05	100.96	412	415 970	18
ТрнфБО1P8	02.06.2023 18:50:00	98	−0.48	−0.49%	98.48	98.86	97.99	98.86	98.26	919	903 012	98
ТрнфИП ТрЭ	01.06.2023 18:50:04	N/A			1 045	N/A	N/A	N/A	N/A	0	0	0
ТФГ Анг-ип	02.06.2023 18:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТФГ-руб.об	02.06.2023 18:50:04	N/A			360	N/A	N/A	N/A	N/A	0	0	0
ТФГСтНедв1	23.01.2023 11:45:14	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ТФН 01	02.06.2023 18:50:01	99.19	0	0%	99.19	99.12	99.01	99.19	99.12	680	370 715	126
Удмурт2016	02.06.2023 18:48:34	103.55	−0.63	−0.60%	104.18	103.2	103	104.19	103.25	101	104 278	21
Ульоб34003	02.06.2023 18:50:01	95.45	−0.03	−0.03%	95.48	95.52	95.3	95.62	95.43	2 275	1 194 097	42
Ульоб34004	02.06.2023 18:50:01	100.09	+0.11	+0.11%	99.98	100.07	99.85	100.09	100.08	519	389 558	29
Ульоб34005	02.06.2023 18:50:02	101	+0.02	+0.02%	100.98	101.1	100.91	101.1	100.99	1 289	1 301 818	44
Ульоб35002	02.06.2023 18:50:00	92.35	−0.06	−0.06%	92.41	92.42	92.33	92.42	92.36	760	701 899	12
УльтраБО1	02.06.2023 18:50:02	103.61	−0.09	−0.09%	103.7	103.75	103.3	104.09	103.63	1 212	1 256 054	136
Ульян.об17	02.06.2023 18:50:00	99.12	−0.02	−0.02%	99.14	99.13	98.88	99.14	99.07	411	244 314	40
УниверИПИФ	19.06.2020	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
УралСиб ао	02.06.2023 18:46:13	0.1409	+0.0014	+1.00%	0.1395	0.1395	0.1284	0.1412	0.1357	62 390 000	8 467 908	738
УралСт1Р01	02.06.2023 18:50:02	100.3	0	0%	100.3	100.35	100.27	100.35	100.3	11 809	11 844 428	31
УралСт1Р02	02.06.2023 18:50:02	100.6	−0.1	−0.10%	100.7	100.72	100.5	100.72	100.67	442	444 947	44
УрКаПБО4P	02.06.2023 18:50:00	100	−0.03	−0.03%	100.03	100	99.94	100.04	99.98	1 141	1 140 763	41
УрКаПБО6P	02.06.2023 18:50:00	96.12	−0.18	−0.19%	96.3	96.69	96.1	96.69	96.25	4 923	4 738 604	130
УрКузница	02.06.2023 18:50:02	22 500	0	0%	22 500	22 550	22 500	22 550	22 500	30	675 050	2
УрожайБО01	02.06.2023 18:48:44	100.22	−0.01	−0.01%	100.23	100.23	100.01	100.24	100.18	14	14 026	9
УрожайБО02	02.06.2023 18:48:44	102.84	+0.44	+0.43%	102.4	102.31	102.3	102.84	102.42	142	145 435	15
ФабрФав1P1	02.06.2023 18:48:31	100.98	+0.17	+0.17%	100.81	101.05	100.98	101.09	101.05	34	34 357	16
Феррони01	02.06.2023 18:50:03	98.8	+0.55	+0.56%	98.25	98.8	97.97	98.9	98.24	2 171	2 132 779	320
Феррони02	02.06.2023 18:50:03	98	+0.5	+0.51%	97.5	97.5	97.38	98	97.73	3 708	3 623 882	421
Феррони1P1	02.06.2023 18:50:03	95.34	+0.46	+0.48%	94.88	97.04	94.17	97.04	95.16	645	613 808	167
Финанс-М 1	02.06.2023 18:40:16	N/A			16.8	N/A	N/A	N/A	N/A	0	0	0
Ф-Капитал1	30.09.2022 15:40:07	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФКОНС П02	30.09.2022 15:39:47	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФондКонс	02.06.2023 23:50:04	74.6	−0.3	−0.40%	74.9	74.9	74.6	74.9	74.7	2 219	165 745	44
ФондПервый	02.06.2023 23:50:04	180	+0.5	+0.28%	179.5	185	178	185.5	184.5	447	82 465	52
ФондПроф	02.06.2023 23:50:04	144.6	−2.2	−1.50%	146.8	146.8	140	147.4	142.4	1 260	179 539	54
ФондсубEUR	02.06.2023 18:50:04	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФондсубUSD	02.06.2023 18:45:02	5 650			N/A	5 600	5 450	5 650	5 650	41	230 650	3
ФондСубРуб	02.06.2023 18:45:02	6 600	0	0%	6 600	6 600	6 600	6 600	6 600	1	6 600	1
Фордевинд1	02.06.2023 18:50:03	106.39	+0.03	+0.03%	106.36	106.42	105.65	106.45	106.35	870	925 242	64
ФосАгро ао	02.06.2023 23:50:04	7 553	−111	−1.45%	7 664	7 670	7 480	7 727	7 603	100 402	763 365 857	20 489
ФосАгро П1	02.06.2023 18:50:02	101.09	+0.05	+0.05%	101.04	101.23	101.05	101.23	101.09	6 139	6 206 196	93
ФПК 1P-03	02.06.2023 18:50:00	98.11	−1.29	−1.30%	99.4	97.84	97.84	98.11	97.86	58	56 758	7
ФПК 1P-04	02.06.2023 18:48:20	N/A			99.88	N/A	N/A	N/A	N/A	0	0	0
ФПК 1P-05	02.06.2023 18:50:00	N/A			101.15	N/A	N/A	N/A	N/A	0	0	0
ФПК 1P-07	02.06.2023 18:50:00	N/A			93.59	N/A	N/A	N/A	N/A	0	0	0
ФСК РС Б2	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС Б3	02.06.2023 18:50:00	98.99	0	0%	98.99	98.16	98.16	98.99	98.79	13	12 843	9
ФСК РС Б4	02.06.2023 18:48:20	99.51	−0.19	−0.19%	99.7	99.95	98.02	99.95	99.16	129	127 911	20
ФСК РС Б5	02.06.2023 18:50:01	98.35	+0.06	+0.06%	98.29	98.3	98.3	98.35	98.34	7	6 884	3
ФСК РС БО6	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС БО7	02.06.2023 18:50:01	N/A			100	N/A	N/A	N/A	N/A	0	0	0
ФСК РС1Р1	02.06.2023 18:48:20	100.5	+0.01	+0.01%	100.49	100.33	100.33	100.5	100.45	10	10 045	6
ФСК РС1Р2	02.06.2023 18:48:29	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС1Р3	02.06.2023 18:40:15	N/A			94	N/A	N/A	N/A	N/A	0	0	0
ФСК РС1Р4	02.06.2023 18:50:00	83.06	+0.09	+0.11%	82.97	83	82.92	83.1	83	225	186 893	23
ФСК РС1Р5	02.06.2023 18:50:00	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС1Р6	02.06.2023 18:50:01	99.11	+0.02	+0.02%	99.09	99.07	98.84	99.5	99.19	49	48 602	17
ФСК РС-21	02.06.2023 18:48:20	N/A			102.01	N/A	N/A	N/A	N/A	0	0	0
ФСК РС-22	02.06.2023 18:48:20	100.5	0	0%	100.5	100.5	100.5	100.5	100.5	10	10 050	1
ФСК РС-23	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС-26	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС-27	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС-28	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС-29	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0
ФСК РС-30	02.06.2023 18:48:20	N/A			N/A	N/A	N/A	N/A	N/A	0	0	0