Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго26.05.2022 18:50:031.7375+0.0155+0.90%1.7221.72651.711.781.742512 611 00021 973 8391 010
AAG-0126.05.2022 18:50:0384−0.23−0.27%84.2384.1983.9984.9584.11528444 10719
AGRO-гдр26.05.2022 18:50:03946+28.8+3.14%917.2925920.2952936.268 27463 919 2535 918
AKEB ETF10.03.2022 15:00:20N/A72.55N/AN/AN/AN/A000
AKEU ETF25.02.2022 23:50:031 150+14.86+1.31%1 135.141 132.111 100.011 154.131 188.98740840 65483
AKGD ETF26.05.2022 18:50:0687.1+3.8+4.56%83.383.482.0389.2584.9226 0832 214 906478
AKNX ETF25.02.2022 23:50:031 521.5+120.5+8.60%1 4011 4011 3871 6791 620.58371 298 105166
AKSF ETF10.03.2022 15:00:25N/A7.86N/AN/AN/AN/A000
AKSP ETF25.02.2022 23:50:031 164+144+14.12%1 0201 0531 0531 2301 263.52 0502 371 752147
AKVG ETF26.05.2022 18:50:0640.58+5.12+14.44%35.4635.7235.740.9839.622 928117 36893
ALFA-23 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALFA-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALFA-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
AMCC ETF25.02.2022 18:45:0390.3−0.6−0.66%90.990.98292.991.42 446219 955679
AMDG ETF25.02.2022 18:45:03111.8−2.2−1.93%114105100115.8113.41 935214 185588
AMEM ETF25.02.2022 18:45:0396.8−0.6−0.62%97.496.59096.898.32 257215 645482
AMGF ETF25.02.2022 18:50:07108.9−0.1−0.09%109109104112.6109.91 711184 539496
AMGM ETF10.03.2022 15:00:07N/A109.2N/AN/AN/AN/A000
AMGR ETF10.03.2022 15:00:24N/A54.8N/AN/AN/AN/A000
AMHC ETF25.02.2022 18:50:07114.8−0.8−0.69%115.6115.6110117.3113.52 692302 366371
AMHY ETF25.02.2022 18:45:03105.9−2.5−2.31%108.4107.1104.9111.6109.191298 330118
AMIG ETF25.02.2022 18:45:03103.5−6.2−5.65%109.79590106.9104.232133 363138
AMIN ETF25.02.2022 18:45:0356.3+4.3+8.27%5256.25258.455.64 299238 6341 177
AMLV ETF25.02.2022 18:45:03109−1.1−1.00%110.19595112.51111 109120 885259
AMMF ETF25.02.2022 18:45:0399.8−0.2−0.20%10099.397.2100994 042400 291157
AMRB ETF25.02.2022 18:45:0389.4−6.6−6.88%9682.782.799.888.255749 15078
AMRE ETF25.02.2022 18:45:0375.6+10+15.24%65.665.665.682.7755 972460 904397
AMRH ETF26.05.2022 18:44:5990.02+2.02+2.30%8891.9889.0692.691.161089 84614
AMSC ETF25.02.2022 18:50:07114.6+1.9+1.69%112.7117.275117.2114.57 841894 083754
AMSL ETF25.02.2022 18:45:03100.5−8−7.37%108.5108.585112101.4106 57210 754 1127 748
AMVF ETF25.02.2022 18:45:03112.8−0.1−0.09%112.9112.9104113.7110.53 568389 649262
BCS 09/2325.02.2022 23:50:0278+3.83+5.16%74.1777.877.87877.933233 8002
BCS GMf1128.01.2022 16:33:38N/A103.1N/AN/AN/AN/A000
BCS GMf525.02.2022 20:17:56N/A91N/AN/AN/AN/A000
BCS GMf825.02.2022 19:18:54N/A98N/AN/AN/AN/A000
BCS MICEX20.07.2021 13:17:48N/A128.42N/AN/AN/AN/A000
BCS PFGR25.02.2022 19:01:53N/A122.38N/AN/AN/AN/A000
BCS01/25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS06/24-725.02.2022 23:32:24N/A68.06N/AN/AN/AN/A000
BCS06/24-925.02.2022 23:26:21N/A50N/AN/AN/AN/A000
BCS06/25-425.02.2022 23:50:0278.9+11.46+16.99%67.4474.5774.5778.977.610776 0203
BCS06/25-525.02.2022 23:50:0260.500%60.560.560.560.560.5160 5001
BCS06/25-725.02.2022 23:45:16N/A72N/AN/AN/AN/A000
BCS06/25-925.02.2022 20:46:28N/A76N/AN/AN/AN/A000
BCS06/25-AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS07/26-225.02.2022 19:33:40N/A96.7N/AN/AN/AN/A000
BCS08/2225.02.2022 19:06:41N/A100N/AN/AN/AN/A000
BCS08/2425.02.2022 19:35:25N/A95N/AN/AN/AN/A000
BCS08/24-222.02.2022 21:37:33N/A60N/AN/AN/AN/A000
BCS10/2525.02.2022 19:05:51N/A69.99N/AN/AN/AN/A000
BCS11/24-425.02.2022 19:55:10N/A53.4N/AN/AN/AN/A000
BCS11/24-825.02.2022 19:59:12N/A100N/AN/AN/AN/A000
BCS12/23-325.02.2022 23:50:0285+14.1+19.89%70.985858585185 0001
BCS12/24-225.02.2022 23:50:0267+2.89+4.51%64.116765.166766.635333 1504
BCS12/24-425.02.2022 19:47:46N/A98N/AN/AN/AN/A000
BCS12/24-B25.02.2022 23:32:44N/A76N/AN/AN/AN/A000
BCS12/24-D25.02.2022 23:35:27N/A75N/AN/AN/AN/A000
BCS12/25-425.02.2022 23:50:0277.36+22.34+40.60%55.0277.3677.3677.3677.36177 3601
BCS12/25-625.02.2022 23:31:44N/A70.44N/AN/AN/AN/A000
BCS12/25-725.02.2022 19:02:01N/A48.63N/AN/AN/AN/A000
BCS12/26-225.02.2022 19:18:35N/A60.29N/AN/AN/AN/A000
BCSALORLV125.02.2022 19:01:08N/A83N/AN/AN/AN/A000
BCSALORLV217.02.2022 11:20:57N/A98N/AN/AN/AN/A000
BCSALORLV318.11.2021 19:00:22N/A91.5N/AN/AN/AN/A000
BCSALORPT25.02.2022 19:02:07N/A84N/AN/AN/AN/A000
BCSALORPT218.11.2021 17:45:26N/A100N/AN/AN/AN/A000
BCSB ETF26.05.2022 18:45:019.152+0.144+1.60%9.0089.069.049.1689.088182 7411 660 871118
BLR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM 05/2525.02.2022 19:34:19N/A122N/AN/AN/AN/A000
CBOM Finan22.01.2016 18:40:05100.105N/A99.7599.75100.168599.975754 9993
CBOM-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CHP-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CIAN-адр26.05.2022 18:50:03300.8+6.2+2.10%294.6295295319.830633 91210 376 6032 467
DME-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
DME-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EM44-гдр26.05.2022 16:40:43N/AN/AN/AN/AN/AN/A000
ESGR ETF26.05.2022 18:45:01991.5+21+2.16%970.5976.5976.5995.59878381 93928
ETF AKCH10.03.2022 16:01:33N/A78.1N/AN/AN/AN/A000
ETF AKMB26.05.2022 18:45:011.0678+0.0144+1.37%1.05341.05791.0481.07561.06686 377 7826 796 9439 382
ETF AKMD10.03.2022 15:00:24N/A65.9N/AN/AN/AN/A000
ETF AKME26.05.2022 18:45:0190.88+1.9+2.14%88.9888.9886.591.2690.2219 9471 799 410261
ETF AKSC26.05.2022 18:45:0143.8+4.38+11.11%39.4241.9838.4844.7642.2675531 90973
ETF DIVD26.05.2022 18:45:01808.2+17+2.15%791.2810785.4829.4805.21 5131 218 216193
ETF GLVD25.02.2022 23:50:011 062+62+6.20%1 0001 052.21 004.41 0621 033.26668 1299
ETF GQGD25.02.2022 23:50:03984.6+4.6+0.47%980991.8927.4991.8965.25956 94633
ETF GROD26.05.2022 18:45:01647+12.4+1.95%634.6634.8634.8652.664210366 11935
ETF GSCD25.02.2022 23:50:031 060.4−9.6−0.90%1 0701 073.61 022.41 077.61 052.24244 19312
ETF OPNW25.02.2022 23:50:0394.4−0.59−0.62%94.9910784.610797.416 9151 648 506356
ETF SPBC26.05.2022 18:45:01984.5+38.5+4.07%946982965984.5983.5198194 782116
ETF SPBF26.05.2022 18:45:011 012.5+18+1.81%994.51 030.51 012.51 0311 031751774 251476
ETLN-гдр26.05.2022 18:50:0362.74+2.54+4.22%60.260.560.463.4862.16206 61812 842 0772 637
EUCH-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
FIVE-гдр26.05.2022 18:50:03948−1−0.11%949955920978.5953155 116147 800 5327 747
FIXP-гдр26.05.2022 18:50:03340.2+1.2+0.35%339343336.2350342.449 43816 929 7013 790
FMRU ETF26.05.2022 18:45:017.082+0.044+0.63%7.0387.067.057.1867.1021 67611 90453
FMUS ETF10.03.2022 15:00:25N/A12.608N/AN/AN/AN/A000
FXBC ETF25.02.2022 23:50:0369.89−0.11−0.16%707063.847067.3120 2271 361 482892
FXCN ETF10.03.2022 15:19:39N/A2 745N/AN/AN/AN/A000
FXDE ETF10.03.2022 18:50:00N/A26.7N/AN/AN/AN/A000
FXDM ETF10.03.2022 15:04:50N/A78.9N/AN/AN/AN/A000
FXEM ETF10.03.2022 15:22:11N/A83N/AN/AN/AN/A000
FXES ETF10.03.2022 17:18:52N/A63.5N/AN/AN/AN/A000
FXFA ETF25.02.2022 23:50:0372.8+0.12+0.17%72.6870707874.5646 1233 437 7701 717
FXGD ETF10.03.2022 18:05:40N/A93.88N/AN/AN/AN/A000
FXIM ETF25.02.2022 23:50:0393.9+4.9+5.51%8987.4881.59492.66129 56311 462 1245 030
FXIP ETF25.02.2022 23:50:0398.4−2.91−2.87%101.31101.687104.9997.3320 9632 040 3091 441
FXKZ ETF10.03.2022 15:00:33N/A303N/AN/AN/AN/A000
FXMM ETF25.02.2022 23:50:031 649−2−0.12%1 6511 6281 586.91 7001 643.831 56651 886 7892 099
FXRB ETF25.02.2022 23:50:0314.3−1.082−7.03%15.38215.38213.0215.414.475670 9489 712 1473 241
FXRD ETF25.02.2022 23:50:0388.59−5.18−5.52%93.7793.788596.7988.586 816603 740912
FXRE ETF10.03.2022 17:09:05N/A72.9N/AN/AN/AN/A000
FXRL ETF25.02.2022 23:50:0329.05−2.15−6.89%31.23128.9533.331.3252 074 73865 032 35012 412
FXRU ETF25.02.2022 23:50:0371.57−3.73−4.95%75.378.0371.0978.9875.61298 76222 616 8174 522
FXRW ETF25.02.2022 23:50:031.1055−0.0145−1.29%1.121.15951.051.15961.10086 110 5896 726 7707 376
FXTB ETF25.02.2022 23:50:0377.37+1.56+2.06%75.8179.7570.9479.7573.54839 39061 783 7224 867
FXTP ETF25.02.2022 23:50:0375.35−0.65−0.86%7679.68708076.09218 92116 656 4862 794
FXUS ETF10.03.2022 17:55:04N/A59.7N/AN/AN/AN/A000
FXWO ETF25.02.2022 23:50:031.7304+0.0454+2.69%1.6851.7551.54011.80341.65697 984 87113 302 3028 992
GAZ-24 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-25 EU2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27_2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-29N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-perp EN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-perp UN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZPR-3422.01.2016 17:15:56N/AN/AN/AN/AN/AN/A000
GAZPR-37N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GEMC-гдр26.05.2022 18:50:03459.9−11.1−2.36%471472450479458.710 7414 926 5681 492
GLTR-гдр26.05.2022 18:50:03389.95+2.45+0.63%387.5387.5386.6397.95392.865 98925 919 2583 239
GMKN-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GPBC ETF25.02.2022 18:45:039.68−0.32−3.20%10109.45109.622 46023 66840
GPBM ETF26.05.2022 18:45:0154 150+800+1.50%53 35056 35054 15056 35055 3004221 1503
GPBR ETF26.05.2022 18:45:019.87+0.13+1.33%9.7410.099.8310.2910.2310 132103 685108
GPBS ETF26.05.2022 18:45:0156 500+580+1.04%55 92056 50056 50056 50056 5007395 5001
GPBW ETF25.02.2022 18:45:0310.54+0.08+0.76%10.4610.5610.110.5910.412 66227 70037
GTLK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
HMSG-гдр26.05.2022 18:50:0313900%139136.5131.5149.51421 240175 85052
iFXIT ETF10.03.2022 15:00:33N/A10 507N/AN/AN/AN/A000
iHHRU-адр26.05.2022 18:48:091 404+51+3.77%1 3531 3881 3401 4501 4071 7652 482 477545
iMT_FREE0126.05.2022 18:48:1763.17+0.2+0.32%62.9762.661.465.1464.028 0245 137 163658
iMT-FREE0226.05.2022 18:50:0260.2+5.32+9.69%54.8855.9855.7260.2458.745 2993 112 511526
INFL ETF26.05.2022 18:45:01111.76−0.24−0.21%112111.82111.17111.82111.812 102235 03423
INGO ETF26.05.2022 18:45:01102.17+0.98+0.97%101.19101.99101.01102.21101.552 171220 45822
INRU ETFN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iQIWI26.05.2022 18:50:03387−27−6.52%414421.5379421.5396137 59554 494 9914 758
iSFTL-гдр26.05.2022 18:50:03148.9+4+2.76%144.9150141.7150145.530 7784 478 880961
iАвиастКао26.05.2022 18:50:040.566−0.009−1.57%0.5750.5740.5510.58150.56854 172 0002 370 753473
iИнкабБО0126.05.2022 18:48:3490.51+1.55+1.74%88.9688.9688.7591.4690.12592533 52188
iИСКЧ ао26.05.2022 18:50:0369.18−0.44−0.63%69.627068.1472.570.08289 83020 311 9801 904
iММЦБ ао26.05.2022 18:50:03692+6+0.87%686699685.5699689.5311214 42784
iНаукаСвяз26.05.2022 18:50:03143+0.5+0.35%142.5142141144142.51 600227 89566
iНПОНаука26.05.2022 18:48:30168.2+1.8+1.08%166.4166.4166.4168.4167.821035 23211
iПетрИнжP126.05.2022 18:48:3487+1.24+1.45%85.7686.9886.9887.9887.29143124 82815
iПМЕДДМ1Р126.05.2022 18:48:3387.72+0.06+0.07%87.6687.7687.128887.61936820 04561
iПМЕДДМ1Р226.05.2022 18:50:0285.92+1.62+1.92%84.384.3784.0186.5985.16492419 00248
iПозитив26.05.2022 18:50:03904−9−0.99%913913892.4915905.627 59624 988 5413 076
iСелктлР1R26.05.2022 18:50:0291+2.11+2.37%88.8989.8489.399190.063 9813 585 198493
iСЛТ001P0326.05.2022 18:48:3397.45+1.25+1.30%96.296.2996.2697.5497.14318308 92129
iСЛТ001P0426.05.2022 18:50:0288.88+11.15+14.34%77.7377.7377.738986.3223 31820 127 3871 077
iУОМЗ Б-П126.05.2022 18:50:0198−0.6−0.61%98.699.497.6499.498.57119117 29910
iУОМЗ Б-П226.05.2022 18:50:0283.01−8.99−9.77%929383.019388.0121 7602
iФармсинтз26.05.2022 18:50:033.665−0.045−1.21%3.713.723.613.783.6951 675 7006 193 6361 036
iХэдХ1P01R26.05.2022 18:50:0290.1−0.4−0.44%90.590.588.590.590.262 5902 337 814259
Kviku1P126.05.2022 18:45:5273.87+2.43+3.40%71.4472.1772.1374.4273.676 7144 945 976202
LUK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MBEQ ETF26.05.2022 18:39:01N/A682.1N/AN/AN/AN/A000
MBGB ETF26.05.2022 18:39:34N/A996.2N/AN/AN/AN/A000
MDMG-гдр26.05.2022 18:50:03425.9+7.6+1.82%418.3418.2410458.7424.123 0869 790 8051 571
MI-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MKBD ETF26.05.2022 18:44:59759+9+1.20%750770759770759136103 2464
MMC-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MTEK ETF10.03.2022 15:00:21N/A2 088N/AN/AN/AN/A000
MTS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NexTouchB126.05.2022 18:50:0291.88+1.51+1.67%90.3791.9887.499290.355650 59423
NG-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Novatek-2203.12.2014 10:14:26N/AN/AN/AN/AN/AN/A000
OKEY-гдр26.05.2022 18:50:0322.02+0.42+1.94%21.621.5121.522.1921.8551 5101 125 407843
OPNA ETF25.02.2022 23:50:0373.94+9.28+14.35%64.6667.2844.8476.473.6239 3662 889 460246
OPNB ETF26.05.2022 18:45:0195.46+0.26+0.27%95.295.6695.4696.1495.61 217116 34125
OPNE ETF25.02.2022 23:50:0380.98−6.02−6.92%8774.8474.8486.9679.7255143 92477
OPNR ETF26.05.2022 18:45:0166.5+1.8+2.78%64.76665.467.1661 31186 52737
OPNS ETF25.02.2022 23:50:0378.8+13.8+21.23%656862.478.9877.2415 6601 203 841158
OPNU ETF25.02.2022 23:50:0366+6.68+11.26%59.3248.0240.0474.9660.162 115127 22579
OZON-адр26.05.2022 18:50:03959+21+2.24%938944940990961.5198 585190 950 29410 375
Petropavl26.05.2022 18:46:135.465+0.335+6.53%5.135.135.125.7855.4611 230 10061 334 0426 373
PGIL-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PGIL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Polymetal26.05.2022 18:50:03567+17+3.09%550555551.9577.6563.6373 687210 606 38017 187
Raven10.03.2022 15:00:35N/A24N/AN/AN/AN/A000
RCHY ETF26.05.2022 18:45:0196.35+1.45+1.53%94.995.7595.696.795.65 533529 05715
RCMB ETF25.02.2022 18:45:03859.5−101.5−10.56%961834.5834860903.51411 86812
RCMM ETF26.05.2022 18:45:01108.0617+0.0367+0.03%108.025108.0638108.0617108.0638108.062546750 46521
RCMX ETF26.05.2022 18:45:01900.8+13.6+1.53%887.2888.8884910.6894.4650581 38354
RCUS ETF26.05.2022 18:45:0178.82+4.98+6.74%73.8479.0276.8879.8275.8818 4751 442 431142
Rolls-RoycN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RQIE ETF26.05.2022 18:45:01667.32+75.32+12.72%592667.32667.32671.87638.496140 8297
RQIU ETF26.05.2022 18:50:06567.5+45.5+8.72%522567.5565582.5492330189 11324
RUS-2314.06.2021 10:39:31N/AN/AN/AN/AN/AN/A000
RUS-25 EUR26.05.2022 17:08:40N/A82N/AN/AN/AN/A000
RUS-2626.05.2022 18:42:24N/A96.1N/AN/AN/AN/A000
RUS-2726.05.2022 18:42:40N/A94.1001N/AN/AN/AN/A000
RUS-27 EUR26.05.2022 18:48:32N/AN/AN/AN/AN/AN/A000
RUS-2825.02.2022 23:50:02113.9997−4.5438−3.83%118.5435118.54110.1767128.5397116.2096151 529 30014
RUS-2926.05.2022 10:41:23N/AN/AN/AN/AN/AN/A000
RUS-3025.02.2022 18:37:27N/A107.5N/AN/AN/A103.0668000
RUS-32 EUR23.05.2022 12:25:48N/AN/AN/AN/AN/AN/A000
RUS-3526.05.2022 12:40:15N/A55N/AN/AN/AN/A000
RUS-36 EUR25.05.2022 10:09:48N/A74.2913N/AN/AN/AN/A000
RUS-4214.06.2021 10:41:26N/AN/AN/AN/AN/AN/A000
RUS-4314.06.2021 10:41:50N/A126.9N/AN/AN/AN/A000
RUS-4725.05.2022 10:04:08N/AN/AN/AN/AN/AN/A000
RUSB ETF25.02.2022 23:50:031 611−89.5−5.26%1 700.51 7051 533.51 919.51 7767511 335 941208
RUSE ETF25.02.2022 23:50:031 699.5−299.5−14.98%1 9991 9991 6002 078.51 661.55 0138 319 2881 105
RZD-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RZD-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-22_2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SBBE ETF10.03.2022 15:00:25N/A7.975N/AN/AN/AN/A000
SBCB ETF10.03.2022 15:06:30N/A1 055N/AN/AN/AN/A000
SBCS ETF26.05.2022 18:45:0110.867−0.002−0.02%10.86911.29910.82611.29910.86738 113414 185464
SBDS ETF25.02.2022 23:50:039.5+0.6+6.74%8.97.0167.01610.0529.64834 249330 460409
SBGB ETF26.05.2022 18:45:0111.666+0.124+1.07%11.54211.511.511.72211.647753 2118 794 555983
SBHI ETF26.05.2022 18:45:015.814+0.1+1.75%5.7145.995.7345.995.79258 714340 117627
SBMM ETF26.05.2022 18:47:1810.748+0.018+0.17%10.7310.79210.74210.79210.726198 6192 133 843277
SBMX ETF26.05.2022 18:50:0612.204+0.386+3.27%11.81811.85411.812.4212.0282 437 95729 397 5452 645
SBOG ETF25.02.2022 23:50:0312.3−2.162−14.95%14.462121012.78211.74137 595441 415281
SBPS ETF25.02.2022 23:50:0310.6+0.9+9.28%9.78.4228.42211.46610.4242 195439 647717
SBRB ETF26.05.2022 18:45:0111.29+0.077+0.69%11.21311.21311.20511.33411.268657 2107 429 468682
SBRI ETF26.05.2022 18:50:069.762+0.224+2.35%9.5389.3549.3549.789.67633 032319 986310
SBRS ETF25.02.2022 23:50:039.999+1.099+12.35%8.98.219810.9199.6420 326195 935511
SBSP ETF10.03.2022 15:15:56N/A1 720.4N/AN/AN/AN/A000
SBWS ETF10.03.2022 15:00:23N/A9.8N/AN/AN/AN/A000
SCB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-perpN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-UNTDN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCF-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCF-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCFT ETF25.02.2022 18:45:0348.135−1.7−3.41%49.83557.49547.9557.49550.7751 95499 21138
SCIP ETF25.02.2022 18:45:0311.15−0.335−2.92%11.48511.48510.3911.9311.5923 486270 034156
SIB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SUEK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SUGB ETF26.05.2022 18:45:011 002+5.8+0.58%996.21 0021 0021 0021 002250250 5001
TBEU ETF25.02.2022 23:50:038.42+0.42+5.25%88.158.0388.4368.4427 82863 81383
TBIO ETF25.02.2022 23:50:036.79+0.089+1.33%6.7016.096.0976.937366 7652 462 2521 194
TBRU ETF26.05.2022 18:45:014.542+0.012+0.26%4.534.5074.5074.6154.55610 407 24447 420 3265 915
TBUY ETF25.02.2022 23:50:017.456+0.306+4.28%7.157.157.0847.5367.69613 49298 90177
TCBR ETF25.02.2022 23:50:037.406+0.816+12.38%6.597.3866.7797.5097.634115 195848 087484
TCS-perp2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TCS-гдр26.05.2022 18:50:032 220.5+65+3.02%2 155.52 1602 1602 2452 207.5262 885580 265 55018 980
TECH ETF25.02.2022 23:50:038.576−0.01−0.12%8.5868.5588.68.882335 5522 857 6051 219
TEMS ETF10.03.2022 15:00:05N/A7.382N/AN/AN/AN/A000
TEUR ETF25.02.2022 23:50:039.598−0.126−1.30%9.7249.5489.2889.7249.9439 309375 086238
TEUS ETF10.03.2022 15:00:25N/A8.266N/AN/AN/AN/A000
TFNX ETF10.03.2022 15:00:21N/A6.061N/AN/AN/AN/A000
TGLD ETF25.02.2022 23:50:036−0.268−4.28%6.2686.8025.976.8026.642629 0714 017 3221 415
TGRN ETF10.03.2022 15:07:02N/A6.167N/AN/AN/AN/A000
TIPO ETF25.02.2022 23:50:036.266+0.224+3.71%6.0426.3685.1026.3686.38680 675495 1312 737
TMK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TMOS ETF26.05.2022 18:50:064.244+0.12+2.91%4.1244.1224.1044.2684.210 669 86644 812 12015 786
TPAS ETF10.03.2022 15:00:26N/A7.194N/AN/AN/AN/A000
TRAI ETF10.03.2022 15:00:33N/A6.65N/AN/AN/AN/A000
TRUR ETF26.05.2022 18:45:015.57+0.14+2.58%5.435.455.445.65.5255 332 692305 305 113434 255
TSOX ETF10.03.2022 15:00:25N/A7.723N/AN/AN/AN/A000
TSPV ETF25.02.2022 23:50:037.2−0.405−5.33%7.6057.246.987.387.4952 86720 76399
TSPX ETF25.02.2022 23:50:039.346+0.154+1.68%9.1929.1948.69.49.44357 7173 277 0862 631
TSST ETF10.03.2022 15:00:05N/A7.382N/AN/AN/AN/A000
TUSD ETF25.02.2022 23:50:039.04+0.35+4.03%8.699.0868.019.099.2638 343341 261351
UBANK02/24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
UBANK11/22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
URKA-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEB FIN-2522.01.2016 18:40:2792.4335N/A90.850590.832992.433591.3816256 6564
VEB-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Veb-2322.01.2016 18:40:0790.4755N/A90.44790.44790.475590.461343 6182
VEB-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEON26.05.2022 18:50:0451.55−1.2−2.27%52.7553.750.455.552.346 5602 435 193461
VK-гдр26.05.2022 18:50:04351.4+6.6+1.91%344.8346.8345364.4352.4425 051149 771 9727 398
VTB EurN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VTBA ETF25.02.2022 23:50:03113.5+24.23+27.14%89.2792.3185.77119.36114.212 231 469248 272 2569 852
VTBE ETF25.02.2022 23:50:0393.7+17.2+22.48%76.58069.4993.9892.26707 79864 193 2206 027
VTBH ETF25.02.2022 23:50:0383.1+21.09+34.01%62.0170.655.7285.0285.511 013 34783 214 5723 463
VTBI ETF25.02.2022 23:50:0399.5+36.02+56.74%63.4862.750.0299.7693.82190 07617 813 8751 939
VTBU ETF25.02.2022 23:50:0380.06+6.26+8.48%73.884.9871.0497.3483.58115 5259 719 1681 955
VTBY ETF25.02.2022 23:50:0370−12.13−14.77%82.1393.7952.1593.7970.97122 4268 025 7261 669
WIMB ETF26.05.2022 18:45:01121+1.08+0.90%119.92119.92119.68121120.753 0436 402 2332 365
WIMF ETF26.05.2022 18:45:0167+1.3+1.98%65.765.7265.7267.266.89 357625 043203
WIMG ETF26.05.2022 18:50:061.0169+0.0608+6.36%0.95610.97030.94241.04441.001248 381 34848 440 76220 265
WIMM ETF26.05.2022 18:45:011.1513+0.0014+0.12%1.14991.15111.15111.15141.1511464 621 180534 837 067103 075
WIMX ETF26.05.2022 18:50:0694.5+2.75+3.00%91.7592.391.494.7593.35266 95824 926 8223 625
Yandex clA26.05.2022 18:50:041 670+62+3.86%1 6081 6181 6081 708.61 657.4461 177764 380 79726 512
АБЗ-1 1Р0126.05.2022 18:45:2489.86+0.52+0.58%89.3489.3689.190.7990.063 8943 506 811147
АБЗ-1 1Р0226.05.2022 18:50:0287.6+0.68+0.78%86.92878787.9687.421 9541 708 27490
АбрауДюрсо26.05.2022 18:50:03173−0.5−0.29%173.5173.5171.5174.517317 9603 107 285421
АвАгроБ1P126.05.2022 18:40:04N/A70.01N/AN/AN/AN/A000
АвАгроБ1P226.05.2022 18:40:0491.600%91.691.691.691.697.1232 7482
Авангрд-ао26.05.2022 18:50:03870−20−2.25%890885870890875151132 33540
АВНГРДБ1P226.05.2022 10:01:05N/A100N/AN/AN/AN/A000
АВТОБФ БП126.05.2022 18:48:5082+0.89+1.10%81.1182.018282.0182.0121 6402
АВТОБФ БП226.05.2022 18:48:3283.04−2.53−2.96%85.5783.0183.0185.2183.7532 5133
АВТОБФ БП326.05.2022 18:50:0289.6−0.42−0.47%90.0294.0687.0594.0691.55121110 77315
АВТОДОМ1Р126.05.2022 18:48:3476.11+1.31+1.75%74.874.3673.88076.11 7321 318 10289
Автодор2Р126.05.2022 18:40:04N/A119N/AN/AN/AN/A000
Автодор2Р526.05.2022 18:48:3296.21−0.14−0.15%96.3596.9695.5297.1996.532420 85110
Автодор3Р126.05.2022 18:50:0287.49+1+1.16%86.4986.9686.5587.587.45138116 45445
Автодор4Р126.05.2022 18:48:3487.61+0.11+0.13%87.589.9487.6189.9489.1632 6752
Автодор4Р526.05.2022 18:48:3498.61+0.4+0.41%98.2198.2298.229998.58102100 55014
АЗБУКАВКП126.05.2022 18:48:3298.29+0.34+0.35%97.9597.9597.3198.497.941 8641 825 547170
Азимут 0121.02.2022 09:56:37N/AN/AN/AN/AN/AN/A000
АйДиКоле0126.05.2022 18:45:1077.53+1.93+2.55%75.676.017677.5376.941 126866 30524
АйДиКоле0226.05.2022 18:48:3494−1.2−1.26%95.295.59495.9994.49791 56812
АйДиЭф0326.05.2022 18:50:0489.5+0.84+0.95%88.6686.6686.689.588.44 0963 620 686162
АйДиЭфБ0226.05.2022 18:50:0493.5+0.98+1.06%92.5290.1290.1294.2793.3610295 22840
АИЖ11А1/1219.05.2022 11:30:36N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1326.05.2022 13:21:10N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1220.05.2022 17:48:22N/A100N/AN/AN/AN/A000
АИЖ11А2/1326.05.2022 10:01:05N/A100N/AN/AN/AN/A000
АИЖК-13 А226.05.2022 13:21:35N/A129.2N/AN/AN/AN/A000
АИЖК14-2А326.05.2022 16:02:45N/A125.39N/AN/AN/AN/A000
АИЖК14-3А126.05.2022 13:20:38N/AN/AN/AN/AN/AN/A000
АИЖК14-3А226.04.2022 13:18:45N/AN/AN/AN/AN/AN/A000
АИЖК2014А326.05.2022 13:21:24N/A105N/AN/AN/AN/A000
АйсCтим ао26.05.2022 18:50:030.05500%0.0550.0560.05150.0570.054512 623 000688 356744
АйТеко1Р0126.05.2022 10:01:05N/A101N/AN/AN/AN/A000
АКБАРС 1Р126.05.2022 10:01:05N/AN/AN/AN/AN/AN/A000
АкБрс-Инв28.09.2021 14:51:28N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АквилонЛP126.05.2022 18:50:0283.02−1.88−2.21%84.990.581.0390.5845647 04011
Акрон26.05.2022 18:50:0317 426+386+2.27%17 04017 25017 04217 77417 4444 27074 486 0721 877
Акрон Б1P126.05.2022 18:50:0097−0.29−0.30%97.299797979721 9401
Акрон Б1P226.05.2022 18:50:0087.89−3.03−3.33%90.9287.8987.8987.8987.891412 3051
Акрон Б1P326.05.2022 18:50:0196.51+0.46+0.48%96.0596.2796.0696.5496.22 2312 146 25329
АкцииРоста26.05.2022 18:45:01263+19+7.79%24425325226325511729 80211
АЛРОСА ао26.05.2022 18:50:0371.83+1.49+2.12%70.3470.6870.67472.578 771 090636 370 42518 226
АЛРОСА Б0326.05.2022 18:48:3390−0.64−0.71%90.6490.598990.7290.12825 2298
АЛРОСА Б0426.05.2022 18:40:04N/A94.5N/AN/AN/AN/A000
АЛРОСА Б0526.05.2022 18:40:04N/A93.5N/AN/AN/AN/A000
АЛРОСА Б0626.05.2022 18:40:04N/A93N/AN/AN/AN/A000
АЛРОСА Б0726.05.2022 18:50:0188.07−0.03−0.03%88.188.187.9988.188.062824 6569
АЛЬФА БО3926.05.2022 18:50:0191.5+0.3+0.33%91.291.591.591.591.532 7451
АЛЬФА БО4026.05.2022 18:48:5089.04−0.96−1.07%9089.9589.0491.6390.861412 7215
АЛЬФАБ2Р1026.05.2022 18:45:1091.59+0.99+1.09%90.690.690.1491.9591.3444 99341 098 05064
АЛЬФАБ2Р1126.05.2022 18:49:0192.53+0.04+0.04%92.4992.4891.1992.9592.24218201 08412
АЛЬФАБ2Р1226.05.2022 18:50:0292.1+0.15+0.16%91.95929292.1292.051 4111 298 83643
АЛЬФАБ2Р1325.05.2022 10:02:16N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1426.05.2022 18:48:3495+0.31+0.33%94.6994.9993.2698.8194.52125118 15420
АЛЬФАБ2Р1525.05.2022 10:02:16N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1626.05.2022 18:48:3498.37+1.17+1.20%97.297.2696.2698.597.6210 92010 659 62066
АЛЬФАБ2Р1726.05.2022 10:01:20N/AN/AN/AN/AN/AN/A000
АЛЬФА-Б2Р326.05.2022 18:48:5099.6+0.17+0.17%99.4399.4399.2599.6299.492 8942 879 348119
АЛЬФА-Б2Р526.05.2022 18:48:3298.66−0.13−0.13%98.7998.9998.599.5199.039 4869 394 201225
АЛЬФА-Б2Р826.05.2022 18:48:3392.14+0.16+0.17%91.989291.992.9992.499789 71131
АЛЬФА-Б2Р926.05.2022 18:50:0291.49+0.63+0.69%90.8691.1290.9591.9891.27740675 39768
АльфаБО-1326.05.2022 18:48:49N/A98.5N/AN/AN/AN/A000
АльфаБО-1526.05.2022 18:50:0097+0.5+0.52%96.59797979719701
АльфаБО-1726.05.2022 18:40:03N/A99.95N/AN/AN/AN/A000
АльфаБО-1826.05.2022 18:50:0096.07−0.29−0.30%96.3696.295.7196.7595.772 2382 143 22925
АльфаБО-2026.05.2022 18:48:49N/A95.1N/AN/AN/AN/A000
АльфаБО-2126.05.2022 18:48:5092.15+0.26+0.28%91.8991.059192.9491.08122111 11715
АльфаБО-2226.05.2022 18:48:50N/A89.01N/AN/AN/AN/A000
АЛЬФА-БС0126.05.2022 18:40:047000%707070707017 000 0001
АльфаЛБ0126.05.2022 10:01:20N/AN/AN/AN/AN/AN/A000
АПРИФП 0526.05.2022 18:48:3371.73+1.2+1.70%70.5370.5370.537271.2386274 82725
АПРИФП БП226.05.2022 18:50:0499−0.25−0.25%99.2599.2798.5299.4698.94978241 91276
АПРИФП БП326.05.2022 18:48:2398.12−0.13−0.13%98.2598.3297.5398.3497.851 533749 98877
АПРИФП БП426.05.2022 18:48:2387.02−0.67−0.76%87.6987.6185.8587.6186.611 016879 95791
Апт36,61P126.05.2022 10:01:20N/AN/AN/AN/AN/AN/A000
Апт36,62P126.05.2022 10:01:20N/AN/AN/AN/AN/AN/A000
Аптеки36и626.05.2022 18:50:0312.532+0.078+0.63%12.45412.70212.43412.70212.52243 9403 054 3431 508
АРАГОН БП126.05.2022 10:01:20N/A101.5N/AN/AN/AN/A000
АРАГОН БП226.05.2022 10:01:20N/A101N/AN/AN/AN/A000
АРАГОН об26.05.2022 10:29:22N/A102N/AN/AN/AN/A000
АРЕНЗАПРО126.05.2022 18:48:2396.75+0.26+0.27%96.4996.4995.2297.4995.61241230 41320
Арсагера26.05.2022 18:50:035.76+0.01+0.17%5.755.715.555.765.658 70049 13337
АрсагераФА26.05.2022 09:50:06N/A15 300N/AN/AN/AN/A000
АС ФИН1Р126.05.2022 15:27:4110000%1001001001001001 5001 500 0001
АСКО ао02.12.2021 18:50:053.58−0.32−8.21%3.93.983.323.983.643 665 50013 317 6302 020
АСПЭКДом0126.05.2022 18:50:0386−0.84−0.97%86.8486.5184.848786.321 6651 437 14785
АстрЭнСб26.05.2022 18:48:060.748−0.047−5.91%0.7950.810.7380.810.75051 010 000757 817192
АТОМ БП0126.05.2022 18:48:3394.3+0.51+0.54%93.7996.4192.9796.4194.193835 79311
Атомстр 0126.05.2022 18:48:3286.98+0.99+1.15%85.9987.8786.0187.8887698607 23027
Атомэнпр0126.05.2022 18:50:0288.67+0.57+0.65%88.191.9488.5591.9490.972421 83210
АшинМЗ БО126.05.2022 18:50:0086.48+1.48+1.74%8585.4885.4887.1486.06137117 90023
АшинскийМЗ26.05.2022 18:50:0320.695−0.155−0.74%20.8520.7820.421.1720.76651 40013 524 634812
Аэрофл БО126.05.2022 18:48:3387.42+1.02+1.18%86.486.5385.6987.786.299 8608 508 096307
Аэрофлот26.05.2022 18:50:0329.4+0.9+3.16%28.528.8428.5629.48298 588 820249 126 43614 298
Аэрфью1Р0126.05.2022 18:50:0479.99+0.49+0.62%79.578.5178.581.4578.92141111 28320
Аэрфью2Р0126.05.2022 18:48:2379.91+2.21+2.84%77.777.7676.4579.9177.44318246 25442
БАЙКАЛ ПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БалтЛизБП226.05.2022 18:50:0199.33−0.09−0.09%99.4299.9598.4899.9599.194 592683 222238
БалтЛизБП326.05.2022 18:50:0290.78+2.03+2.29%88.7589.7789.6290.990.061 5751 418 51429
БалтЛизБП426.05.2022 18:48:3389.53+2+2.28%87.5388.3887.5589.9888.94537477 58968
БанкГПБ1Р124.05.2022 10:01:55N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р224.05.2022 10:01:55N/AN/AN/AN/AN/AN/A000
БашИнСв ао26.05.2022 13:40:31N/A8.67N/AN/AN/AN/A000
БашИнСв ап26.05.2022 18:48:316.79−0.04−0.59%6.836.796.676.986.7464 300433 692198
Башкорт2026.05.2022 18:48:33N/A88.78N/AN/AN/AN/A000
Башкорт2126.05.2022 18:50:0294+2+2.17%929494949465 6401
Башнефт ао26.05.2022 18:49:571 008+33+3.38%9759789381 0209918 5038 427 6121 046
Башнефт ап26.05.2022 18:50:03709.5−10−1.39%719.5716686.5725.5703.5164 028115 414 8104 510
Башнефть0626.05.2022 18:48:4997.5+0.7+0.72%96.898.8996.7698.8997.25605588 36820
Башнефть0726.05.2022 18:50:0099.18+0.53+0.54%98.6598.2798.2799.2298.876665 2525
Башнефть0826.05.2022 18:50:0097.18+0.13+0.13%97.0597.1796.1797.4896.834543 57113
Башнефть0926.05.2022 18:48:4998.74−0.26−0.26%9998.7498.7498.7498.7419871
БашнфБ1P1R26.05.2022 10:33:30N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R26.05.2022 14:21:22N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R26.05.2022 12:23:38N/AN/AN/AN/AN/AN/A000
БашнфтБО1020.05.2022 16:05:45N/AN/AN/AN/AN/AN/A000
БашнфтБО225.05.2022 16:19:21N/AN/AN/AN/AN/AN/A000
БашнфтБО326.05.2022 10:01:30N/AN/AN/AN/AN/AN/A000
БашнфтБО425.05.2022 14:05:33N/AN/AN/AN/AN/AN/A000
БашнфтБО525.05.2022 14:05:03N/A102.19N/AN/AN/AN/A000
БашнфтБО726.05.2022 13:20:22N/AN/AN/AN/AN/AN/A000
БашнфтБО826.05.2022 18:48:50100.01+0.46+0.46%99.5599.9599.92100.0199.98180179 96316
БашнфтБО926.05.2022 12:31:32N/A106.8N/AN/AN/AN/A000
БДеньги-0226.05.2022 18:48:2384+1.62+1.97%82.3882.182.098483.661 8441 542 60834
БДеньги-0326.05.2022 18:50:04100−0.05−0.05%100.05100.0199.95100.19100.07438438 29153
БДеньги1Р126.05.2022 18:50:0499.1+0.18+0.18%98.9298.9898.2999.7899.341 665785 620132
Беларусь0326.05.2022 18:50:0198.29+0.01+0.01%98.2898.3997.9298.3998.247 7307 593 961441
Беларусь0426.05.2022 18:50:0198.300%98.398.397.8698.5398.325 0094 924 909259
Беларусь0726.05.2022 18:50:0187+1.45+1.69%85.5585.5685.168786.198 1227 000 094470
БелгОб201726.05.2022 18:50:0095.47−1.61−1.66%97.0895.5295.4795.5295.521 4322
БелОб3401226.05.2022 18:50:0197.02+0.62+0.64%96.494.6194.6199.4198.629492 70711
БелОб3401326.05.2022 18:48:32N/A99.48N/AN/AN/AN/A000
БелОб3401426.05.2022 18:50:0189.43−3.56−3.83%92.9989.4389.4389.4389.4318941
БелОб3401526.05.2022 18:40:04N/A90N/AN/AN/AN/A000
БелОб3401626.05.2022 18:50:0289.73−0.27−0.30%9088.9688.9695.9795.495434 0345
Белон ао26.05.2022 18:48:3110.305+0.1+0.98%10.20510.3110.17510.610.3780 400833 662136
Белуга ао26.05.2022 18:50:032 357−1−0.04%2 3582 3602 3552 3882 3706 02714 282 3931 194
БелугаБП126.05.2022 18:50:0099.98+0.03+0.03%99.9599.7299.6399.9899.89276137 85026
БелугаБП226.05.2022 18:50:0196.64+0.64+0.67%9695.9595.996.6796.152 8512 741 283117
БелугаБП326.05.2022 18:50:0194.51+0.51+0.54%9494.9992.939794.72196185 64840
БелугаБП426.05.2022 18:48:3387.78−0.17−0.19%87.9587.7586.9789.588.966 2515 561 029116
БизНед 1Р126.05.2022 18:50:0285.74+1.74+2.07%8485.7584.585.9985.711 5711 346 48042
БизНед 1Р226.05.2022 10:01:31N/AN/AN/AN/AN/AN/A000
БинФарм1P126.05.2022 18:50:0295.1+0.09+0.09%95.0195.979596.1595.55405386 96052
БифТек1P126.05.2022 18:50:0295.5+2.6+2.80%92.992.392.198.4196.18923887 70185
БКЕ БО 1P326.05.2022 18:48:3295.8−0.19−0.20%95.9995.8995.5495.8995.7241230 62639
БКС Основа26.05.2022 18:45:01257.8−0.8−0.31%258.6258.6256270258.426 1126 747 941107
БКС РосАкц26.05.2022 18:45:01323+2+0.62%321312312329323.526 4688 558 626316
БКСXXIIвек26.05.2022 18:45:01297.6+12.8+4.49%284.8286.4284.6298.2287.64 1851 203 65547
БКСБ1Р-0126.05.2022 18:50:0270.01+0.37+0.53%69.6469.769.6574.9870.132215 4299
БКСБ1Р-0226.05.2022 10:01:31N/A90.79N/AN/AN/AN/A000
БКСБ1Р-0326.05.2022 10:01:31N/AN/AN/AN/AN/AN/A000
БКСБ1Р-05N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСДрагМет25.02.2022 18:45:03266−24−8.28%290282.5250.5282.5268.523 4806 299 691131
БКСИмперия26.05.2022 18:45:01328+12.2+3.86%315.8319.4307.8329318.811 6963 727 964398
БКСПерспек26.05.2022 18:45:01364.4+14.4+4.11%350316316372.63596 5932 367 097103
Боржоми1Р126.05.2022 18:49:0078.44+1.44+1.87%7777.2176.9579.9778.989 9097 826 110551
БрайтФ БП126.05.2022 18:48:32N/A102N/AN/AN/AN/A000
Брус 1P0126.05.2022 18:48:3395.86−0.38−0.39%96.2496.2995.6496.596.223 7203 579 536260
Брус 1P0226.05.2022 18:45:1086.54+2.04+2.41%84.584.6584.5586.9985.314 38112 267 102372
Брус 2P0126.05.2022 18:48:3489.86+1.96+2.23%87.988.0388.039089.46634567 15774
БСК 1P126.05.2022 18:48:5097.83+0.85+0.88%96.9896.9896.8898.1897.131 327966 65068
БСК 1Р-0226.05.2022 18:50:0285+0.94+1.12%84.0684.184.068684.5314 58512 328 875143
БСП ао26.05.2022 18:50:0363.29+0.62+0.99%62.6762.6762.0163.862.98132 1108 319 9701 252
БСП ап26.05.2022 18:50:0313.85+0.2+1.47%13.6513.613.3514.113.821 800301 21582
БурЗолото26.05.2022 18:50:03922+1+0.11%921913913924918133122 04138
БЭЛТИ БОП226.05.2022 18:50:0490.89+0.39+0.43%90.590.8989.0490.8990.263826 3759
БЭЛТИ БОП326.05.2022 18:50:0488.5+2.5+2.91%8688.9986.828988.173833 5039
БЭЛТИ БОП426.05.2022 18:48:2383.44+0.55+0.66%82.8984.0282.884.0283.056957 30412
Варьеган26.05.2022 18:48:261 39600%1 3961 3651 3651 4141 393373519 40993
Варьеган-п26.05.2022 18:48:13661−11−1.64%6726706506716581 033679 23974
ВБРР 1P-0326.05.2022 10:01:31N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0426.05.2022 18:40:04N/A96N/AN/AN/AN/A000
ВБРР 1P-0526.05.2022 18:50:0298+0.52+0.53%97.4897979897.1387 7702
ВертолетБ126.05.2022 13:49:44N/A109.8N/AN/AN/AN/A000
ВертолетБ226.05.2022 18:48:49100.3+0.01+0.01%100.2999.9999.99100.3100.241010 0243
ВертолетБ326.05.2022 15:27:34N/A107N/AN/AN/AN/A000
ВертолетБ420.05.2022 16:49:35N/A105N/AN/AN/AN/A000
ВИМИнМсБир26.05.2022 18:45:016 135+170+2.85%5 9655 9305 9106 1356 02089535 81531
ВИМФондАкц26.05.2022 18:45:0134.5+1.05+3.14%33.4533.433.434.533.6525 660863 81237
ВИМФондКаз26.05.2022 18:45:0169.4+2.2+3.27%67.267.2567.2569.568.637 6602 583 293101
ВИМФондСбN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ВИС Ф БП0126.05.2022 18:48:3381.54+0.54+0.67%8178.4777.9582.1779.85986787 31579
ВИС Ф БП0226.05.2022 18:50:0279.18+0.77+0.98%78.4179.937880.2678.991 113879 140107
ВитаЛ 1Р0126.05.2022 18:50:0286.1+0.77+0.90%85.338785.9987.0186.371 117964 75997
ВитаЛ 1Р0226.05.2022 18:50:027800%7879.776.584.4278.641 9771 554 65954
ВитаЛ 1Р0326.05.2022 18:50:0285.01+2.34+2.83%82.6784.9884.988685.485446 15723
ВитаЛайнБ126.05.2022 18:50:019500%9595.7594.7196.1595.37649618 97463
ВлгОб3500726.05.2022 18:48:5096.42+1.08+1.13%95.3495.3495.3496.5295.513123 68614
ВолгСпорт211.01.2022 17:42:12N/A100N/AN/AN/AN/A000
ВолгЭнСб26.05.2022 18:50:043.67+0.145+4.11%3.5253.563.563.673.6416 00058 21515
ВолгЭнСб-п26.05.2022 18:48:111.815+0.02+1.11%1.7951.771.7651.8151.7955 0008 9755
ВСИА2012 Б26.05.2022 10:01:32N/AN/AN/AN/AN/AN/A000
ВсИнстрБО226.05.2022 18:48:3297.44−0.22−0.23%97.669796.9598.9997.026 6726 473 07968
ВсИнстрБО326.05.2022 18:50:0287−0.32−0.37%87.3287.9886.68887.341 4221 242 041131
ВсИнстрБО426.05.2022 18:50:0293.75+0.25+0.27%93.593.7593.7593.7593.75109 3751
ВСК 1P-01R26.05.2022 18:50:0282.9900%82.9983.7882.9983.7883468388 4567
ВСК 1P-02R26.05.2022 18:50:0290.48−0.22−0.24%90.79089.591.189.98957861 12321
ВСМПО-АВСМ26.05.2022 18:48:2757 200+60+0.11%57 14057 34057 06058 00057 44047427 225 920256
ВТБ ао26.05.2022 18:50:040.0188−0.00001−0.05%0.018810.018870.0186350.019080.0188332 812 530 000617 862 36331 285
ВТБ Б1-10026.05.2022 18:48:33N/A97.5N/AN/AN/AN/A000
ВТБ Б1-10126.05.2022 17:51:43N/A76.58N/AN/AN/AN/A000
ВТБ Б1-10226.05.2022 17:57:19N/A79.9N/AN/AN/AN/A000
ВТБ Б1-10326.05.2022 18:48:33N/A95.17N/AN/AN/AN/A000
ВТБ Б1-10426.05.2022 16:36:52N/A55.9N/AN/AN/AN/A000
ВТБ Б1-10526.05.2022 18:40:04N/A98.49N/AN/AN/AN/A000
ВТБ Б1-10626.05.2022 12:38:59N/A98.9N/AN/AN/AN/A000
ВТБ Б1-10726.05.2022 18:40:047700%777777777717701
ВТБ Б1-10826.05.2022 16:52:57N/A65.51N/AN/AN/AN/A000
ВТБ Б1-10926.05.2022 18:50:0293.03+0.22+0.24%92.8193.0393.0393.0393.0398 3732
ВТБ Б1-11026.05.2022 18:48:49N/A95.5N/AN/AN/AN/A000
ВТБ Б1-11126.05.2022 18:50:0093.1−1.9−2.00%9593.493.193.493.181816 7733
ВТБ Б1-11226.05.2022 18:48:49N/A94N/AN/AN/AN/A000
ВТБ Б1-11326.05.2022 18:48:50N/A91.32N/AN/AN/AN/A000
ВТБ Б1-11526.05.2022 18:50:0091.02−0.6−0.65%91.6291.0291.0291.0291.0276 3711
ВТБ Б1-11726.05.2022 18:50:0090.62−2.38−2.56%9390.6290.6290.6290.623228 9981
ВТБ Б1-11926.05.2022 18:50:0089.9+0.1+0.11%89.889.989.989.989.9108 9901
ВТБ Б1-12026.05.2022 18:40:04N/A54.3N/AN/AN/AN/A000
ВТБ Б1-12126.05.2022 11:09:50N/A53.65N/AN/AN/AN/A000
ВТБ Б1-12226.05.2022 18:48:50N/A57.5N/AN/AN/AN/A000
ВТБ Б1-12326.05.2022 18:40:0478+2+2.63%76787878782 0011 560 7801
ВТБ Б1-12426.05.2022 18:48:49N/A93N/AN/AN/AN/A000
ВТБ Б1-12626.05.2022 18:50:00126+37.94+43.08%88.0612612612612645 0401
ВТБ Б1-12726.05.2022 18:48:50N/A65.54N/AN/AN/AN/A000
ВТБ Б1-12926.05.2022 11:12:32N/A57N/AN/AN/AN/A000
ВТБ Б1-13026.05.2022 18:50:03100.05+0.06+0.06%99.99101.99100.03101.99100.38296297 11824
ВТБ Б1-13326.05.2022 18:48:3392+2.6+2.91%89.489.587.629289.71 5681 406 5367
ВТБ Б1-13626.05.2022 18:50:0292−7.99−7.99%99.9990909290.76646586 3306
ВТБ Б1-13726.05.2022 18:48:32N/A48.72N/AN/AN/AN/A000
ВТБ Б1-13826.05.2022 11:40:48N/A55.05N/AN/AN/AN/A000
ВТБ Б1-14126.05.2022 10:49:26N/A74.56N/AN/AN/AN/A000
ВТБ Б1-14226.05.2022 16:36:52N/A58.45N/AN/AN/AN/A000
ВТБ Б1-14326.05.2022 18:13:54N/A85N/AN/AN/AN/A000
ВТБ Б1-14826.05.2022 18:14:19N/A85N/AN/AN/AN/A000
ВТБ Б1-14926.05.2022 18:40:05N/A88.4N/AN/AN/AN/A000
ВТБ Б1-15226.05.2022 14:35:44N/A92N/AN/AN/AN/A000
ВТБ Б1-15326.05.2022 18:48:33N/A54.05N/AN/AN/AN/A000
ВТБ Б1-15426.05.2022 18:40:05N/A57.25N/AN/AN/AN/A000
ВТБ Б1-15726.05.2022 18:40:05N/A87.11N/AN/AN/AN/A000
ВТБ Б1-15826.05.2022 18:40:05N/A65.5N/AN/AN/AN/A000
ВТБ Б1-15926.05.2022 18:15:45N/A73.04N/AN/AN/AN/A000
ВТБ Б1-16226.05.2022 18:48:32N/A88.88N/AN/AN/AN/A000
ВТБ Б1-16526.05.2022 18:03:44N/A91.9N/AN/AN/AN/A000
ВТБ Б1-16626.05.2022 16:20:27N/A65.5N/AN/AN/AN/A000
ВТБ Б1-16726.05.2022 18:48:32N/A55.81N/AN/AN/AN/A000
ВТБ Б1-16826.05.2022 18:48:3375+2.5+3.45%72.57575757511586 2501
ВТБ Б1-16926.05.2022 18:03:15N/A71.8N/AN/AN/AN/A000
ВТБ Б1-17026.05.2022 18:40:05N/A86.27N/AN/AN/AN/A000
ВТБ Б1-17126.05.2022 18:16:05N/A67N/AN/AN/AN/A000
ВТБ Б1-17226.05.2022 18:48:32N/A64.5N/AN/AN/AN/A000
ВТБ Б1-17326.05.2022 18:40:05N/A85N/AN/AN/AN/A000
ВТБ Б1-17426.05.2022 11:07:06N/A88.47N/AN/AN/AN/A000
ВТБ Б1-17526.05.2022 12:35:51N/A93.32N/AN/AN/AN/A000
ВТБ Б1-17726.05.2022 18:48:32N/A84N/AN/AN/AN/A000
ВТБ Б1-17826.05.2022 17:26:04N/A78.5N/AN/AN/AN/A000
ВТБ Б1-17926.05.2022 18:48:50N/A85N/AN/AN/AN/A000
ВТБ Б1-18026.05.2022 16:27:02N/A70.99N/AN/AN/AN/A000
ВТБ Б1-18126.05.2022 18:40:047400%7474747474224165 7602
ВТБ Б1-18226.05.2022 18:40:04N/A67N/AN/AN/AN/A000
ВТБ Б1-18326.05.2022 10:28:46N/A87.8N/AN/AN/AN/A000
ВТБ Б1-18426.05.2022 18:50:005500%55555555551 098603 9001
ВТБ Б1-18526.05.2022 18:40:04N/A52.38N/AN/AN/AN/A000
ВТБ Б1-18626.05.2022 11:07:13N/A80.55N/AN/AN/AN/A000
ВТБ Б1-18725.05.2022 11:07:11N/A79N/AN/AN/AN/A000
ВТБ Б1-18826.05.2022 10:39:00N/A98.94N/AN/AN/AN/A000
ВТБ Б1-18926.05.2022 18:48:50N/A58.69N/AN/AN/AN/A000
ВТБ Б1-19026.05.2022 16:26:31N/A123.74N/AN/AN/AN/A000
ВТБ Б1-19126.05.2022 10:55:25N/A69.9N/AN/AN/AN/A000
ВТБ Б1-19226.05.2022 10:01:32N/A69.9N/AN/AN/AN/A000
ВТБ Б1-19326.05.2022 12:33:48N/A95.14N/AN/AN/AN/A000
ВТБ Б1-19426.05.2022 18:40:04N/A93.4N/AN/AN/AN/A000
ВТБ Б1-19526.05.2022 18:48:49N/A98.79N/AN/AN/AN/A000
ВТБ Б1-19626.05.2022 18:48:49N/A97.47N/AN/AN/AN/A000
ВТБ Б1-19726.05.2022 18:40:04N/A85.27N/AN/AN/AN/A000
ВТБ Б1-19826.05.2022 12:36:07N/A77.16N/AN/AN/AN/A000
ВТБ Б1-19926.05.2022 18:50:0197.99+5.09+5.48%92.997.9997.9997.9997.9921 9602
ВТБ Б1-20026.05.2022 11:21:42N/A69.45N/AN/AN/AN/A000
ВТБ Б1-20126.05.2022 16:19:48N/A83.72N/AN/AN/AN/A000
ВТБ Б1-20226.05.2022 18:40:04N/A57N/AN/AN/AN/A000
ВТБ Б1-20626.05.2022 18:39:57N/A62.8N/AN/AN/AN/A000
ВТБ Б1-20826.05.2022 18:39:57N/A73.44N/AN/AN/AN/A000
ВТБ Б1-21026.05.2022 18:48:3398.59+0.12+0.12%98.4798.498.498.5998.56158155 7255
ВТБ Б1-21125.05.2022 10:43:50N/A91.35N/AN/AN/AN/A000
ВТБ Б1-21226.05.2022 18:39:57N/A86.06N/AN/AN/AN/A000
ВТБ Б1-21326.05.2022 18:21:44N/A79N/AN/AN/AN/A000
ВТБ Б1-21426.05.2022 18:39:57N/A86.09N/AN/AN/AN/A000
ВТБ Б1-21524.05.2022 10:58:12N/A99.5N/AN/AN/AN/A000
ВТБ Б1-21626.05.2022 18:50:0250.01+0.01+0.02%50505050.01508944 5042
ВТБ Б1-21726.05.2022 12:04:24N/A48N/AN/AN/AN/A000
ВТБ Б1-21826.05.2022 18:39:57N/A65.52N/AN/AN/AN/A000
ВТБ Б1-21926.05.2022 18:39:57N/A84.39N/AN/AN/AN/A000
ВТБ Б1-22026.05.2022 18:39:57N/A60.5N/AN/AN/AN/A000
ВТБ Б1-22126.05.2022 10:55:25N/A67.2N/AN/AN/AN/A000
ВТБ Б1-22226.05.2022 18:48:32N/A94N/AN/AN/AN/A000
ВТБ Б1-22326.05.2022 12:36:01N/A89.71N/AN/AN/AN/A000
ВТБ Б1-22426.05.2022 18:39:57N/A65.5N/AN/AN/AN/A000
ВТБ Б1-22526.05.2022 18:40:05N/A85N/AN/AN/AN/A000
ВТБ Б1-22625.05.2022 18:40:05N/A99.4N/AN/AN/AN/A000
ВТБ Б1-22826.05.2022 18:50:0299.59+0.03+0.03%99.5699.5599.4899.7699.567 6467 612 52374
ВТБ Б1-22926.05.2022 18:50:0298.95−0.15−0.15%99.199.4598.6799.4598.9864 38263 727 00587
ВТБ Б1-23026.05.2022 18:48:3598.32+0.24+0.24%98.0898.0897.9298.4998.287 8017 666 83656
ВТБ Б1-23126.05.2022 18:48:3393.48+0.43+0.46%93.0595.1293.3795.1494.410498 18016
ВТБ Б1-23626.05.2022 18:40:05N/A93.75N/AN/AN/AN/A000
ВТБ Б1-23726.05.2022 13:23:34N/A99.5N/AN/AN/AN/A000
ВТБ Б1-23826.05.2022 18:48:32N/A59.5N/AN/AN/AN/A000
ВТБ Б1-23926.05.2022 11:29:09N/A57.5N/AN/AN/AN/A000
ВТБ Б1-24026.05.2022 18:40:05N/A65N/AN/AN/AN/A000
ВТБ Б1-24526.05.2022 11:30:09N/A50N/AN/AN/AN/A000
ВТБ Б1-24626.05.2022 16:03:44N/A75.61N/AN/AN/AN/A000
ВТБ Б1-24717.05.2022 11:24:51N/A99.5N/AN/AN/AN/A000
ВТБ Б1-24825.02.2022 10:00:03N/AN/AN/AN/AN/AN/A000
ВТБ Б1-24925.05.2022 14:51:44N/A99.5N/AN/AN/AN/A000
ВТБ Б1-25126.05.2022 18:50:0298.36+0.53+0.54%97.8398.4997.8198.598.086 8376 705 73969
ВТБ Б1-25226.05.2022 18:48:3498.4+0.17+0.17%98.2398.197.9598.6898.1121 58121 174 09444
ВТБ Б1-25326.05.2022 18:50:0397.95+0.3+0.31%97.6598.569798.5797.935 0394 934 659122
ВТБ Б1-25926.05.2022 11:31:08N/A71.94N/AN/AN/AN/A000
ВТБ Б1-26026.05.2022 15:20:30N/A67N/AN/AN/AN/A000
ВТБ Б1-26126.05.2022 11:34:02N/A99.5N/AN/AN/AN/A000
ВТБ Б1-26226.05.2022 18:40:05N/A93.55N/AN/AN/AN/A000
ВТБ Б1-26326.05.2022 13:57:19N/A59.69N/AN/AN/AN/A000
ВТБ Б1-26426.05.2022 18:48:34N/A62.6N/AN/AN/AN/A000
ВТБ Б1-26526.05.2022 16:32:01N/A82.56N/AN/AN/AN/A000
ВТБ Б1-26626.05.2022 18:40:05N/A62.85N/AN/AN/AN/A000
ВТБ Б1-26726.05.2022 11:41:49N/A59.39N/AN/AN/AN/A000
ВТБ Б1-26826.05.2022 11:40:43N/A77.99N/AN/AN/AN/A000
ВТБ Б1-27526.05.2022 18:48:32N/A77.95N/AN/AN/AN/A000
ВТБ Б1-27626.05.2022 18:50:0255.8−30.52−35.36%86.3255.855.855.855.895 0221
ВТБ Б1-27826.05.2022 18:50:0270.5+5.51+8.48%64.9970.570.570.570.517051
ВТБ Б1-27926.05.2022 18:50:0268.1+2.99+4.59%65.1165.565.568.165.673019 7023
ВТБ Б1-28019.05.2022 11:36:14N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28126.05.2022 18:40:05N/A95N/AN/AN/AN/A000
ВТБ Б1-28226.05.2022 09:50:06N/A99.5N/AN/AN/AN/A000
ВТБ Б1-28317.05.2022 16:39:28N/A99.5N/AN/AN/AN/A000
ВТБ Б1-28426.05.2022 18:50:0274.99+9.99+15.37%6574.9974.9974.9974.9932 2501
ВТБ Б1-28626.05.2022 18:48:34103−0.28−0.27%103.28103.13102103.45103.02244251 37013
ВТБ Б1-28726.05.2022 18:39:57N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28813.05.2022 14:15:03N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-3026.05.2022 18:48:32N/A99.1N/AN/AN/AN/A000
ВТБ Б-1-4726.05.2022 18:40:04N/A91.3N/AN/AN/AN/A000
ВТБ Б-1-5126.05.2022 18:50:018900%89898989894540 0501
ВТБ Б-1-5526.05.2022 18:40:04N/A80.15N/AN/AN/AN/A000
ВТБ Б-1-5626.05.2022 18:40:04N/A82.82N/AN/AN/AN/A000
ВТБ Б-1-5826.05.2022 18:40:04N/A84N/AN/AN/AN/A000
ВТБ Б-1-5926.05.2022 18:48:33N/A82.11N/AN/AN/AN/A000
ВТБ Б-1-6026.05.2022 18:48:33N/A81.06N/AN/AN/AN/A000
ВТБ Б-1-6126.05.2022 18:50:0199.99−11.79−10.55%111.7881.580.1599.9984.131714 3024
ВТБ Б-1-6524.05.2022 16:24:10N/A88.76N/AN/AN/AN/A000
ВТБ Б-1-6626.05.2022 18:40:0465+4.49+7.42%60.51656565659964 3502
ВТБ Б-1-6726.05.2022 18:48:33N/A82N/AN/AN/AN/A000
ВТБ Б-1-6826.05.2022 18:37:01N/A66N/AN/AN/AN/A000
ВТБ Б-1-6926.05.2022 18:40:04N/A50.82N/AN/AN/AN/A000
ВТБ Б-1-7126.05.2022 17:09:06N/A52.56N/AN/AN/AN/A000
ВТБ Б-1-7226.05.2022 18:50:0199.52−0.46−0.46%99.9899.5299.5299.5299.529998 5252
ВТБ Б-1-7326.05.2022 18:50:0189+10.5+13.38%78.588.9988.998988.996658 7363
ВТБ Б-1-7426.05.2022 18:48:33104.9+0.25+0.24%104.65106.95104.9106.95106.27150159 4002
ВТБ Б-1-7526.05.2022 16:26:33N/A83N/AN/AN/AN/A000
ВТБ Б-1-7626.05.2022 18:40:04N/A99.17N/AN/AN/AN/A000
ВТБ Б-1-7726.05.2022 18:40:04N/A73N/AN/AN/AN/A000
ВТБ Б-1-7826.05.2022 11:33:20N/A101.99N/AN/AN/AN/A000
ВТБ Б-1-7924.05.2022 15:50:57N/A107.21N/AN/AN/AN/A000
ВТБ Б-1-8026.05.2022 18:50:01100.07−0.43−0.43%100.5100.07100.07100.07100.07300300 2102
ВТБ Б-1-8126.05.2022 10:55:31N/A70N/AN/AN/AN/A000
ВТБ Б-1-8226.05.2022 18:40:04N/A84N/AN/AN/AN/A000
ВТБ Б-1-8326.05.2022 18:39:57N/A62.71N/AN/AN/AN/A000
ВТБ Б-1-8426.05.2022 18:48:33N/A98.97N/AN/AN/AN/A000
ВТБ Б-1-8626.05.2022 18:48:33N/A80.61N/AN/AN/AN/A000
ВТБ Б-1-8726.05.2022 18:45:22N/A97N/AN/AN/AN/A000
ВТБ Б-1-8826.05.2022 18:48:3398.5+0.95+0.97%97.5597.5397.5398.597.59639623 6053
ВТБ Б-1-8926.05.2022 16:26:46N/A93.42N/AN/AN/AN/A000
ВТБ Б-1-9026.05.2022 14:24:10N/A80N/AN/AN/AN/A000
ВТБ Б-1-9126.05.2022 18:40:04N/A97.5N/AN/AN/AN/A000
ВТБ Б-1-9226.05.2022 18:48:33N/A75.96N/AN/AN/AN/A000
ВТБ Б-1-9326.05.2022 14:24:21N/A81N/AN/AN/AN/A000
ВТБ Б-1-9426.05.2022 11:15:24N/A95.64N/AN/AN/AN/A000
ВТБ Б-1-9526.05.2022 18:48:33N/A96N/AN/AN/AN/A000
ВТБ БО-3026.05.2022 18:50:0096.7+1.99+2.10%94.7192.2792.2796.796.351 5151 459 70645
ВТБ БО-4326.05.2022 18:50:0099.34−0.05−0.05%99.3999.298.810099.575251 77716
ВТБ Т2-326.05.2022 12:25:21N/A62N/AN/AN/AN/A000
ВТБРКС0126.05.2022 18:50:0287.45+1.84+2.15%85.6186.0485.7487.9887.1540 28435 107 453628
ВТБСУБ1-1026.04.2022 10:59:26N/A96.9614N/AN/AN/AN/A000
ВТБСУБ1-1126.05.2022 18:40:05N/A69N/AN/AN/AN/A000
ВТБСУБ1-1226.05.2022 18:40:0585.1+3.1+3.78%8285.185.185.185.118 510 0001
ВТБСУБ1-1326.05.2022 18:40:06N/A83N/AN/AN/AN/A000
ВТБСУБ1-826.05.2022 18:40:0560+8+15.38%526060606015 066 9641
ВТБСУБ1-926.05.2022 16:45:29N/A55.339N/AN/AN/AN/A000
ВТБСУБТ1-126.05.2022 18:48:32N/A54.49N/AN/AN/AN/A000
ВТБСУБТ1-226.05.2022 18:06:58N/A45N/AN/AN/AN/A000
ВТБСУБТ1-326.05.2022 16:24:07N/A84N/AN/AN/AN/A000
ВТБСУБТ1-426.05.2022 16:23:55N/A101.1N/AN/AN/AN/A000
ВТБСУБТ1-526.05.2022 18:40:0572+7+10.77%6570707271214 200 0002
ВТБСУБТ1-626.05.2022 12:05:31N/A93.5N/AN/AN/AN/A000
ВТБСУБТ2-126.05.2022 18:40:0572.99+7.99+12.29%6572.9972.9972.9972.99214 598 0002
ВТБСУБТ2-226.05.2022 17:50:38N/A80N/AN/AN/AN/A000
ВХЗ-ао26.05.2022 18:49:4169.35+0.6+0.87%68.7568.4567.9571.1570.555 640397 86978
ВЦЗ 1P1R26.05.2022 18:50:0199.68+0.18+0.18%99.599.599.599.8999.5376374 13411
ВыбСудЗ ао26.05.2022 18:48:304 195+5+0.12%4 1904 1504 1204 1954 1601562 36511
ВыбСудЗ ап26.05.2022 18:50:044 420−40−0.90%4 4604 4604 4204 4604 4201461 9204
ВымпелКБО225.05.2022 10:02:53N/AN/AN/AN/AN/AN/A000
ВымпелКБО326.05.2022 13:28:25N/A98.99N/AN/AN/AN/A000
ВЭБ 1P-1326.05.2022 11:47:13N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1425.05.2022 10:02:53N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1726.05.2022 18:50:0197.35−0.49−0.50%97.8497.9396.697.9396.79256247 77232
ВЭБ 1P-1926.05.2022 18:48:3384+1.73+2.10%82.2783.0883.0884.2683.67502420 01631
ВЭБ 1P-2126.05.2022 18:50:0293.65−0.8−0.85%94.4594.3192.1394.3392.82367340 65938
ВЭБ ПБО1Р124.05.2022 13:12:33N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р826.05.2022 13:00:59N/A95N/AN/AN/AN/A000
ВЭБ.РФ 1826.05.2022 18:48:4992.67−2.17−2.29%94.8492.6792.6792.6792.679184 3303
ВЭБ.РФ 1926.05.2022 18:50:0094.83+2.37+2.56%92.4694.8394.8394.8394.8343 7931
ВЭБ.РФ 2126.05.2022 18:48:4998.97+0.97+0.99%9898.9798.9798.9798.9719901
ВЭБ1P-1826.05.2022 18:48:3287.91+0.91+1.05%8788.578692.1886.66542469 67446
ВЭБ1P-2025.05.2022 10:02:53N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2226.05.2022 18:48:3392.32+0.32+0.35%929692.39692.82116 171107 827 25023
ВЭБ1P-23В26.05.2022 18:40:0599+7+7.61%9294.5294.59995.58492 636 8546
ВЭБ1P-2425.05.2022 12:31:30N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2525.05.2022 12:31:03N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2626.05.2022 18:48:3390.42+0.03+0.03%90.3990.4190.4190.4290.415247 0134
ВЭБ1P-2825.05.2022 12:25:00N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2926.05.2022 18:48:4293.99+1.53+1.65%92.4693.9993.9993.9993.9921 8802
ВЭБ1P-30В26.05.2022 16:10:02N/A93N/AN/AN/AN/A000
ВЭБ1P-К10426.05.2022 12:32:09N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К10526.05.2022 18:50:0298.1+0.1+0.10%9898.198.0898.198.1102100 0627
ВЭБ1P-К10626.05.2022 18:50:0298+0.35+0.36%97.6599.59899.598.893837 5796
ВЭБ1P-К11626.05.2022 18:48:33N/A98.99N/AN/AN/AN/A000
ВЭБ1P-К39926.05.2022 18:48:32N/A98.93N/AN/AN/AN/A000
ВЭБP-3126.05.2022 18:48:32N/A99.75N/AN/AN/A99.99000
ВЭБUSD1P-119.05.2022 15:17:32N/A99.85N/AN/AN/AN/A000
ВЭББНКР 0126.05.2022 18:50:0480.07+0.93+1.18%79.1479.278.680.0779.393 0972 458 86363
ВЭБлиз2Р-126.05.2022 09:52:57N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0124.05.2022 12:19:04N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0426.05.2022 18:24:49N/A98N/AN/AN/AN/A000
ВЭБлизБ0526.05.2022 18:48:49N/A100N/AN/AN/AN/A000
ВЭБлизБ0626.05.2022 18:48:49N/A95.99N/AN/AN/AN/A000
ВЭБлизБ0726.05.2022 18:48:49N/A98.94N/AN/AN/AN/A000
ВЭБлизБ0924.05.2022 12:19:47N/AN/AN/AN/AN/AN/A000
ВЭБПБО1Р1126.05.2022 12:31:49N/AN/AN/AN/AN/AN/A000
ГАЗ ао26.05.2022 18:50:03348−1−0.29%34935534835535222077 45012
ГАЗ ап26.05.2022 18:50:03248−4.5−1.78%252.5247247256250.5940235 69037
ГАЗКОН-ао18.02.2022 13:52:35N/A295N/AN/AN/AN/A000
Газпнф1P2R25.05.2022 15:46:06N/AN/AN/AN/AN/AN/A000
Газпнф1P3R26.05.2022 18:50:0198.7+0.41+0.42%98.2998.398.39998.697 6667 565 236263
Газпнф1P4R26.05.2022 18:48:5093.89+0.96+1.03%92.9390.5390.5393.993.661 1171 046 13662
Газпнф1P5R26.05.2022 18:40:04N/A86.34N/AN/AN/AN/A000
Газпнф1P6R26.05.2022 18:50:0196+1.1+1.16%94.99594.079795.672221 04710
Газпнф3P1R26.05.2022 18:50:0192.16+1.16+1.27%9191.4291.4293.2391.91456419 09545
Газпнф3P2R26.05.2022 18:50:0186.84+0.58+0.67%86.2686.2682.0587.9986.521 4791 279 59471
Газпнф3P3R26.05.2022 18:50:0192.69+0.69+0.75%929391.6196.695.08181172 10143
Газпнф3P4R26.05.2022 16:48:17N/A100N/AN/AN/AN/A000
ГазпРнД ао26.05.2022 18:50:0325 800−300−1.15%26 10025 80025 80025 80025 800125 8001
ГазпрнефБ326.05.2022 18:50:00100+8+8.70%9210010010010011 0001
Газпрнефть26.05.2022 18:50:03401.65+3.95+0.99%397.7397.7396407.9402.4292 687117 771 8708 613
ГАЗПРОМ ао26.05.2022 18:59:09295.89+24.49+9.02%271.4273245298.31279.59146 408 54040 927 672 812403 317
ГазпромБ1926.05.2022 13:46:18N/AN/AN/AN/AN/AN/A000
ГазпромБ2026.05.2022 13:46:31N/AN/AN/AN/AN/AN/A000
ГазпромБ2226.05.2022 18:48:5093.12+0.12+0.13%939492.459493.197468 96224
ГазпромБ2326.05.2022 18:48:5093.99+1.44+1.56%92.5593.6791.4393.9993.638882 39214
ГазпромБО726.05.2022 13:48:35N/AN/AN/AN/AN/AN/A000
ГазпромК 226.05.2022 18:50:0284−6.1−6.77%90.18484848443 360 0002
ГазпромК 325.05.2022 12:37:27N/A96N/AN/AN/AN/A000
ГазпромКP126.05.2022 18:50:0199.95+0.04+0.04%99.91100.1499.71100.1499.95586585 71434
ГазпромКP226.05.2022 18:50:0195.64+1.29+1.37%94.3594.4594.4595.6595.491 6611 586 08318
ГазпромКP326.05.2022 18:48:3388.97+0.97+1.10%8889.386.2589.498960 61753 947 61045
ГазпромКP426.05.2022 18:50:0189.01+3.83+4.50%85.1885.1881.489.8486.79151131 06031
ГазпромКБ126.05.2022 18:50:0191.99−5.01−5.16%9789.0289.0191.9989.861412 5816
ГазпромКБ226.05.2022 18:50:0194.97−0.02−0.02%94.9994.9794.9794.9794.9754 7491
ГазпромКБ326.05.2022 18:50:0191.65+0.45+0.49%91.293.9785.0796.492.897065 02013
ГазпромКБ426.05.2022 18:50:0194.93+4.14+4.56%90.7986.2186.2194.9390.5721 8112
ГазпромКБ526.05.2022 18:50:0096.66+0.31+0.32%96.359796.197.2496.6311 25210 872 358214
ГазпромКБ626.05.2022 16:52:14N/A107.9N/AN/AN/AN/A000
ГАЗ-сервис18.02.2022 11:48:31N/A293N/AN/AN/AN/A000
ГАЗ-Тек ао20.05.2022 11:23:13N/A85N/AN/AN/AN/A000
ГарИнв1P0526.05.2022 18:50:0182+2.12+2.65%79.8879.9679.9683.0181.617 7484 047 041257
ГарИнв1P0626.05.2022 18:50:0195.5+0.69+0.73%94.8195.2395.1496.3995.612 6562 539 28338
ГарИнв2P0126.05.2022 18:50:0291.98+0.98+1.08%9191.0391.0392.191.722 6212 403 93739
ГарИнв2P0226.05.2022 18:40:0578+2.88+3.83%75.1275.1275.1280.3977.899170 87816
ГарИнв2P0326.05.2022 18:50:0280.31+0.26+0.32%80.0580.1779.6280.3180.072419 21711
ГарИнв2P0426.05.2022 18:50:0297.97+0.95+0.98%97.0297.0697.0697.9797.925452 8756
ГЕНЕТИКБ0126.05.2022 18:48:3395+0.9+0.96%94.194.4894.4895.0694.63139131 53222
ГЕОТЕК ао05.04.2022 10:23:19N/AN/AN/AN/AN/AN/A000
ГИДРОМАШБ226.05.2022 18:50:0293.33+0.33+0.35%9394.292.5794.293.69523489 99740
ГИДРОМАШБ326.05.2022 18:48:3391.62+0.63+0.69%90.9991.7390.959391.511 079987 42192
ГИТ ао26.05.2022 18:50:030.2135−0.0045−2.06%0.2180.220.21050.22050.21510 427 5002 242 5921 477
ГК ЕКС БО126.05.2022 18:48:3497.19+3.44+3.67%93.7594.4594.4597.1995.272019 0543
ГЛАВТОРГ0126.05.2022 18:50:0386.2+2.2+2.62%8484.8784.5288.8986.651 9051 650 699331
ГлДорога 326.05.2022 14:46:08N/A95.01N/AN/AN/AN/A000
ГлДорога 626.05.2022 18:48:49N/A99.18N/AN/AN/AN/A000
ГлДорога 726.05.2022 18:40:03N/A61.02N/AN/AN/AN/A000
ГлобалИн26.05.2022 18:45:01325+10+3.17%315306305330314319 74912
ГМКНорНик26.05.2022 18:50:0320 198+118+0.59%20 08020 14620 07220 50020 22856 9251 151 972 87015 630
ГПБ 01-АТ126.05.2022 14:47:12N/AN/AN/AN/AN/AN/A000
ГПБ 1226.05.2022 18:48:49N/A99.9N/AN/AN/AN/A000
ГПБ 1P-05P26.05.2022 18:50:0198.25+0.15+0.15%98.199.4797.8899.4798.321 8501 818 84757
ГПБ 1P-06P26.05.2022 14:48:10N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P26.05.2022 14:48:21N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P26.05.2022 14:48:40N/AN/AN/AN/AN/AN/A000
ГПБ БО-0726.05.2022 18:50:009800%989898989832 9401
ГПБ БО-0826.05.2022 18:50:0091.55−0.78−0.84%92.3392.658992.791.192 1511 961 44863
ГПБ БО-0926.05.2022 18:48:5290.39+1.39+1.56%8990.7490.3990.7490.721614 5152
ГПБ БО-1026.05.2022 18:50:0097.88−1.01−1.02%98.899897.8898.7497.941 6241 590 48516
ГПБ БО-1626.05.2022 18:50:0090.5−0.3−0.33%90.890.969091.290.553 8013 441 79238
ГПБ БО-1726.05.2022 18:48:5094.17+0.08+0.09%94.0994.9193.0798.8994.4717 29716 339 827260
ГПБ БО-1826.05.2022 18:50:0199.23+0.16+0.16%99.0799.6298.2799.6298.666968 0738
ГПБ БО-1926.05.2022 18:50:0199.44+0.34+0.34%99.199.0998.5599.599.377574 52610
ГПБ Т2-02Е05.05.2022 17:48:24N/AN/AN/AN/AN/AN/A000
ГПБ Т2-03Д23.05.2022 13:55:14N/A106N/AN/AN/AN/A000
ГПБ Т2-04ДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ГПБ001P03P26.05.2022 18:50:0199.98+0.09+0.09%99.8999.9899.7910099.921 9331 931 42254
ГПБ001P11P26.05.2022 18:50:0194.52+0.92+0.98%93.695.2894.2595.2994.99893 00218
ГПБ001P12P26.05.2022 14:58:46N/AN/AN/AN/AN/AN/A000
ГПБ001P13P26.05.2022 18:50:0195.28+0.08+0.08%95.296.9895.0996.9896.24210202 1038
ГПБ001P14P26.05.2022 18:50:0191.25+1.25+1.39%9091.2790.9991.2791.037871 0015
ГПБ001P15P26.05.2022 15:00:08N/AN/AN/AN/AN/AN/A000
ГПБ001P17P26.05.2022 18:48:3392.89−0.5−0.54%93.3991.299192.9691.92214196 71715
ГПБ001P18P26.05.2022 18:48:32N/A90.49N/AN/AN/AN/A000
ГПБ001P19P26.05.2022 18:50:0292−0.25−0.27%92.2592.2581.6893.1592.06253232 91014
ГПБ001P20P26.05.2022 15:01:46N/AN/AN/AN/AN/AN/A000
ГПБ001P21P26.05.2022 18:46:4495+0.98+1.04%94.0295.1994.7995.1994.8426 52925 159 14317
ГПБ002P-1226.05.2022 15:03:22N/A92.88N/AN/AN/AN/A000
ГПБ-КИ-0126.05.2022 14:52:00N/A94N/AN/AN/AN/A000
ГПБ-КИ-0226.05.2022 14:52:55N/A47.98N/AN/AN/AN/A000
ГПБ-КИ-0326.05.2022 14:54:12N/A100N/AN/AN/AN/A000
ГПБ-КИ-0426.05.2022 14:55:49N/A89.5N/AN/AN/AN/A000
ГПБУАЕОбИП25.02.2022 18:32:29N/A1 490N/AN/AN/AN/A000
ГПБУАМОбИП25.02.2022 18:43:04N/A1 470N/AN/AN/AN/A000
ГрупПро1P126.05.2022 18:50:0492+1.5+1.66%90.595.7991.0795.7992.018275 44822
ГрупПроБ0126.05.2022 18:50:0497.97+1.97+2.05%9698.4795.3598.4795.95128122 82120
ГСП-Ф 0126.05.2022 15:07:45N/A88.45N/AN/AN/AN/A000
ГСП-Ф 0226.05.2022 15:08:30N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0126.05.2022 15:08:47N/A89N/AN/AN/AN/A000
ГТЛК 1P-0126.05.2022 15:09:08N/A100N/AN/AN/AN/A000
ГТЛК 1P-0226.05.2022 15:09:32N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0326.05.2022 18:50:0097.29−0.68−0.69%97.9798.059798.0597.54836815 44585
ГТЛК 1P-0426.05.2022 18:50:0097.14+0.17+0.18%96.9796.5896.5897.597.238 3758 142 969155
ГТЛК 1P-0526.05.2022 18:48:50103.9801+18.9801+22.33%8599.9999.99105.9999101.991619452 7634
ГТЛК 1P-0626.05.2022 18:48:50N/A96.78N/AN/AN/AN/A000
ГТЛК 1P-0726.05.2022 18:48:5096.6−0.09−0.09%96.6996.7196.597.1796.68273263 92636
ГТЛК 1P-0826.05.2022 18:50:0196.51+0.31+0.32%96.296.596.119796.953 0002 908 39115
ГТЛК 1P-0926.05.2022 18:50:0189+0.41+0.46%88.5988.6386.6190.7988.11 2041 060 74495
ГТЛК 1P-1026.05.2022 18:50:0199.95+0.29+0.29%99.6699.7299.03100.0199.75254 035253 406 50262
ГТЛК 1P-1226.05.2022 18:48:5089.36+3.86+4.51%85.588.588.590.7290.313733 4138
ГТЛК 1P-1326.05.2022 18:48:3290.07−1.38−1.51%91.4591.587.691.588.07480422 74815
ГТЛК 1P-1426.05.2022 18:50:0196.49−1.41−1.44%97.996.769696.7696.041 012971 90010
ГТЛК 1P-1526.05.2022 18:50:0191.600%91.691.7591.4792.1291.691 204883 14960
ГТЛК 1P-1626.05.2022 18:50:0184.71+0.46+0.55%84.2586.184.1486.184.66210133 33830
ГТЛК 1P-1726.05.2022 18:48:3383.67+0.69+0.83%82.9884.4782.884.4783.521 6161 349 74990
ГТЛК 1P-1826.05.2022 18:48:3383.02−1.9−2.24%84.9281.3181.3186.283.53168140 33820
ГТЛК 1P-1926.05.2022 18:50:0185.28+1.2+1.43%84.0885.9583.3285.9584.754538 13716
ГТЛК 1P-2026.05.2022 18:50:0290.19−1−1.10%91.1991.918991.9189.04602536 00011
ГТЛК 2P-0126.05.2022 18:50:0291+1+1.11%9090.1390.0191.019110 4549 513 05716
ГТЛК БО-0326.05.2022 15:18:54N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0426.05.2022 18:50:0095.9+0.65+0.68%95.2595.995.995.995.998 6311
ГТЛК БО-0526.05.2022 18:50:0099.01+0.69+0.70%98.3299.1299.0199.9999.532322 8924
ГТЛК БО-0626.05.2022 18:50:0097.44+0.09+0.09%97.3597.3797.1397.797.651 6921 652 27616
ГТЛК БО-0726.05.2022 18:50:0097+1.68+1.76%95.3295.0295.0197.597.3450 02948 695 91216
ГТЛК БО-0826.05.2022 18:48:5089.04−0.46−0.51%89.589.1389.0489.1389.0943 5644
ГТЛК1520 222.02.2022 18:15:00N/AN/AN/AN/AN/AN/A000
ГТМ ао26.05.2022 18:50:0323.95−0.95−3.82%24.924.823.425.124245 5605 887 3451 588
ДагСб ао26.05.2022 18:50:030.1581−0.0029−1.80%0.1610.1610.15610.16170.15932 108 0005 104 2631 136
ДВМП ао26.05.2022 18:49:0430.83−0.94−2.96%31.7731.4830.5631.5311 082 00033 546 4951 912
ДелоПортс126.05.2022 18:50:0070.19+2.39+3.53%67.868.868.870.1969.521 3902
ДелПорт1P126.05.2022 18:50:0098.24+0.34+0.35%97.998.6596.5298.6597.561 3171 284 86581
ДелПорт1P216.05.2022 10:02:21N/AN/AN/AN/AN/AN/A000
Дельта1Р0126.05.2022 18:50:0275.3700%75.3775.3874.2875.3975.3304228 90148
Держава 0326.05.2022 15:28:09N/A109.96N/AN/AN/AN/A000
Держава ап25.05.2022 17:20:05N/AN/AN/AN/AN/AN/A000
ДержаваБ0126.05.2022 15:28:27N/A80.12N/AN/AN/AN/A000
ДерПлат1P126.05.2022 18:50:01100+0.1+0.10%99.91001001001002020 0001
ДерПлат1P226.05.2022 18:48:50N/A99.9N/AN/AN/AN/A000
ДерПлат1P326.05.2022 18:48:50N/A99.95N/AN/AN/AN/A000
ДетМир БО526.05.2022 18:50:0196.29+0.29+0.30%9695.0595.0597.4396.462 0191 947 623105
ДетМир БО626.05.2022 18:48:3395.97+0.37+0.39%95.693.9793.9797.195.97250239 92625
ДетскийМир26.05.2022 18:50:0369.64+0.44+0.64%69.269.6668.5271.4669.761 279 14089 229 5878 062
Джи-гр 1Р126.05.2022 18:50:0194.44+0.04+0.04%94.494.594.494.594.461 274902 59161
Джи-гр 2Р126.05.2022 18:50:0284.22+0.02+0.02%84.284.0383.484.984.063 4932 936 080217
ДОМ 1P-3R26.05.2022 18:48:50N/A98N/AN/AN/AN/A000
ДОМ 1P-4R26.05.2022 18:40:04N/A97.46N/AN/AN/AN/A000
ДОМ 1P-5R26.05.2022 18:50:0198.5+0.55+0.56%97.9598.598.598.598.532 9551
ДОМ 1P-6R26.05.2022 18:48:32N/A98.12N/AN/AN/AN/A000
ДОМ 1P-7R26.05.2022 18:40:04N/A99N/AN/AN/AN/A000
ДОМ 1P-8R26.05.2022 16:20:04N/A96N/AN/AN/AN/A000
ДОМ 1P-9R26.05.2022 18:48:3498.95+0.86+0.88%98.0999.4998.2199.4998.31105103 22110
ДОМ.РФ Б1026.05.2022 18:48:50N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-526.05.2022 18:48:50N/A109.03N/AN/AN/AN/A000
ДОМ.РФ Б-626.05.2022 18:40:04N/A99.01N/AN/AN/AN/A000
ДОМ.РФ Б-726.05.2022 18:40:04N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-826.05.2022 18:48:50N/A99.53N/AN/AN/AN/A000
ДОМ.РФ14об26.05.2022 16:14:21N/A103.5N/AN/AN/AN/A000
ДОМ.РФ15об26.05.2022 18:40:03N/A125N/AN/AN/AN/A000
ДОМ.РФ18об26.05.2022 18:48:49N/A100N/AN/AN/AN/A000
ДОМ.РФ1P1R26.05.2022 18:48:50N/A99.67N/AN/AN/AN/A000
ДОМ.РФ1P2R26.05.2022 18:40:04N/A96N/AN/AN/AN/A000
ДОМ.РФ24об26.05.2022 18:40:03N/A100N/AN/AN/AN/A000
ДОМ.РФ25об26.05.2022 18:48:49N/A98.55N/AN/AN/AN/A000
ДОМ.РФ26об26.05.2022 16:16:37N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об26.05.2022 18:48:49N/A99.85N/AN/AN/AN/A000
ДОМ.РФ31об26.05.2022 17:22:26N/A100N/AN/AN/AN/A000
ДОМРФИА 0126.05.2022 16:51:46N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0326.05.2022 18:48:50N/A97.51N/AN/AN/AN/A000
ДОМРФИА 0426.05.2022 18:40:04110.61+12.63+12.89%97.98110.61110.61110.61110.6111221
ДОМРФИА 1P26.05.2022 18:50:00100.22+1.39+1.41%98.83100.22100.22100.22100.2211341
ДОМРФИА 2P26.05.2022 18:50:01101.4+0.15+0.15%101.25104101.17104101.2816 3741 985 09570
ДонЛом001P26.05.2022 18:48:2395.21+0.66+0.70%94.5595.899395.8994.32382360 28964
ДонскЗР26.05.2022 18:50:031 920+5+0.26%1 9151 8751 8751 9201 91047 6354
ДонскЗР п26.05.2022 18:50:031 710+20+1.18%1 6901 7001 6901 7301 71083141 94041
ДрктЛиз1P426.05.2022 18:50:0497.55+0.59+0.61%96.9697.2497.197.697.433534 10210
ДрктЛиз1P526.05.2022 18:50:0489.1+0.75+0.85%88.3588.4988.3689.1788.61209185 2029
ДрктЛиз1Р626.05.2022 18:48:2387.06+0.97+1.13%86.0986.8186.8187.2387.11916 54812
ДрктЛиз1Р726.05.2022 18:48:2379.93+1.53+1.95%78.478.478.480.4979.04337266 36216
ДФФ 1Р-0126.05.2022 18:50:0192.89+0.38+0.41%92.5192.8991.3392.992.263 8323 535 497235
ДФФ БО1P-226.05.2022 18:50:0198.200%98.298.297.9598.298.122 9802 924 031163
ДЭК ао26.05.2022 18:50:031.014−0.031−2.97%1.0451.021.011.0521.0233 295 0003 370 564447
ЕАБР 1P-0626.05.2022 16:54:33N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0726.05.2022 16:54:48N/A88.5N/AN/AN/AN/A000
ЕАБР 1Р-0126.05.2022 16:58:16N/A94.04N/AN/AN/AN/A000
ЕАБР 1Р-0426.05.2022 18:50:0197.5−0.5−0.51%9896.8996.8997.597.063433 00113
ЕАБР 1Р-0526.05.2022 16:58:55N/A99.85N/AN/AN/AN/A000
ЕАБР1026.05.2022 16:59:15N/AN/AN/AN/AN/AN/A000
ЕАБР1126.05.2022 16:59:31N/A96.1N/AN/AN/AN/A000
ЕВРОВЕНТ 126.05.2022 18:50:03100.99+0.01+0.01%100.98100.99100.99100.99100.9955 0501
ЕвропланБ326.05.2022 18:48:3297.97+0.63+0.65%97.3497.9196.7198.3797.132 2692 203 86156
ЕвропланБ526.05.2022 18:48:3284.78+0.91+1.09%83.8781.9381.9385.0484.371 8791 585 22158
ЕвропланБ626.05.2022 18:45:1796.62−0.07−0.07%96.6998.4789.998.4796.99152117 94036
ЕвропланБ726.05.2022 18:48:5091.02−6.98−7.12%9891.0291.0291.0291.0232 7311
ЕвропланБ826.05.2022 18:48:5095.94+0.79+0.83%95.1594.1791.78100.2994.2506476 65773
Европлн1Р126.05.2022 18:48:3390.15−1.84−2.00%91.9989.7689.7691.8690.52928840 04694
Европлн1Р226.05.2022 18:50:0294.13−1.67−1.74%95.896.7593.569794.86470445 84573
Европлн1Р326.05.2022 18:50:0286−2−2.27%8887.485.1289.0287.751 085952 10247
Европлн1Р426.05.2022 18:50:0293.82−0.18−0.19%9494.592.3195.3193.78203190 36442
ЕвроЭлтех26.05.2022 18:48:374.98−0.04−0.80%5.025.024.95.024.9667 800336 39173
ЕврХимБ1Р426.05.2022 18:50:0197.63+0.66+0.68%96.9797.1696.8597.796.93486471 07120
ЕврХимБ1Р526.05.2022 18:50:0195.01−0.87−0.91%95.8895.0195.0195.0195.0132 8501
ЕврХимБ1Р626.05.2022 18:48:3295.99+0.99+1.04%9596.7795.3696.896.27474456 30738
ЕврХимБ1Р726.05.2022 17:08:04N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р826.05.2022 18:48:3392.12+0.01+0.01%92.1192.9891.0993.0192.439991 50618
ЕврХол2P1R26.05.2022 18:50:0192.28−0.74−0.80%93.0299.592.2510093.7535 05732 867 26913
ЖКХРСЯ БО126.05.2022 18:45:2397.24+0.87+0.90%96.3796.9395.2597.8596.963 9143 795 085158
ЗавдКЭС1P126.05.2022 18:48:3296.5+1.47+1.55%95.0397.2196.597.2296.823130 0155
ЗавдКЭС1P226.05.2022 18:48:3387.54+1.85+2.16%85.6988.0781.7588.0786.88395343 18381
ЗаводДИОД26.05.2022 18:50:037.6900%7.697.757.47.97.6781 900628 166204
Займер 0126.05.2022 18:50:0484.11+0.21+0.25%83.984.0182.3684.4483.47369307 99735
Займер 0226.05.2022 18:50:0484.78+1.79+2.16%82.9983.4483.4484.9284.02160134 43412
Займер 0326.05.2022 18:48:2385.98+3.97+4.84%82.0183.583.585.9883.981 6101 352 12744
ЗарРентБиз26.05.2022 18:39:34N/A740N/AN/AN/AN/A000
ЗВЕЗДА ао26.05.2022 18:50:043.92−0.2−4.85%4.124.123.6554.253.931 131 0004 445 475420
ЗенитБО-0926.05.2022 18:50:0094.88+9.88+11.62%8594.8894.8894.8894.8819491
ЗенитБО-1326.05.2022 18:50:0090.56−11.45−11.22%102.0190.5690.5690.5690.5654 5281
ЗЕНИТБО1Р526.05.2022 18:48:3299.42+1.04+1.06%98.3899.4299.4299.4299.4219941
ЗЕНИТБО1Р726.05.2022 18:40:04N/A94N/AN/AN/AN/A000
ЗИЛ ао26.05.2022 18:50:042 955+5+0.17%2 9502 9402 8703 0302 9901 1893 555 31580
ЗПИФ АКЦ 126.05.2022 10:00:04N/A1 320N/AN/AN/AN/A000
ЗПИФ ВДО26.05.2022 18:45:0114 050−30−0.21%14 08014 19014 05014 19014 1401341 894 2305
ЗПИФ КапВл25.02.2022 18:45:03132+26+24.53%106138114138132709 28023
ЗПИФ ПНК26.05.2022 18:45:011 709.6+19.8+1.17%1 689.81 689.81 680.81 7101 704.63 2515 541 489316
ЗПИФ Рент219.06.2020N/A525 600N/AN/AN/AN/A000
ЗПИФ ФПР26.05.2022 18:45:01659+75+12.84%584584584674643.852 90334 098 861791
ЗПИФДОМ.РФ26.05.2022 18:39:11N/A1 570N/AN/AN/AN/A000
ЗПИФКрасн13.01.2022 10:39:16N/A10 500N/AN/AN/AN/A000
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПромИн15.11.2021 17:49:36N/AN/AN/AN/AN/AN/A000
ЗПИФРДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗСД 0126.05.2022 18:48:49N/A132N/AN/AN/AN/A000
ЗСД 0226.05.2022 18:40:03N/A95.19N/AN/AN/AN/A000
ЗСД 0326.05.2022 17:18:38N/A110N/AN/AN/AN/A000
ЗСД 0426.05.2022 17:19:17N/A126.49N/AN/AN/AN/A000
ЗСД 0526.05.2022 17:20:04N/A107N/AN/AN/AN/A000
ИА Абс5 0126.05.2022 17:20:24N/A98.51N/AN/AN/AN/A000
ИА БСПБ2 126.05.2022 17:20:41N/A100N/AN/AN/AN/A000
ИА ДОМ 4P126.05.2022 17:21:07N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P226.05.2022 18:40:04N/A93.05N/AN/AN/AN/A000
ИА ДОМ 5P126.05.2022 18:40:04N/A87.55N/AN/AN/AN/A000
ИА ДОМ 5P226.05.2022 18:40:04N/A91.7N/AN/AN/AN/A000
ИА ДОМ 6P226.05.2022 18:48:5097.88+0.28+0.29%97.697.797.6997.8897.7716 2014 144 84919
ИА ДОМ 7P226.05.2022 17:24:13N/A96.95N/AN/AN/AN/A000
ИА ДОМ 8P226.05.2022 18:48:50N/A95.75N/AN/AN/AN/A000
ИА ДОМ 9P226.05.2022 18:48:32N/A96.75N/AN/AN/AN/A000
ИА ДОМ10P226.05.2022 18:50:0195.2−0.28−0.29%95.4895.295.295.295.283 0382
ИА ДОМ11P226.05.2022 18:50:0190−0.1−0.11%90.19090909013761
ИА ДОМ12P226.05.2022 17:26:21N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P226.05.2022 18:48:32N/A95.48N/AN/AN/AN/A000
ИА ДОМ14P226.05.2022 17:26:55N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P226.05.2022 18:50:0189.62+1.8+2.05%87.8289.6289.6289.6289.6228922
ИА ДОМ16P226.05.2022 17:27:35N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P226.05.2022 17:27:50N/A100.4N/AN/AN/AN/A000
ИА ДОМ18P226.05.2022 18:48:3389.16+2.17+2.49%86.9989.2889.1689.389.212815 78211
ИА ТБ1А26.05.2022 18:48:3391.5200%91.5291.0191.019391.97813432 41585
ИА ТБ1Б26.05.2022 17:30:02N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1026.05.2022 17:30:16N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1126.05.2022 17:30:29N/A86.5N/AN/AN/AN/A000
ИАДОМ 1P1226.05.2022 18:40:05N/A90.15N/AN/AN/AN/A000
ИАДОМ 1P1326.05.2022 18:50:02100.22−0.48−0.48%100.7100.7100.12100.7100.282421 9395
ИАДОМ 1P1426.05.2022 17:33:14N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1526.05.2022 17:33:26N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1626.05.2022 18:48:34N/A91.26N/AN/AN/AN/A000
ИАДОМ 1P1726.05.2022 18:40:06N/A80.5N/AN/AN/AN/A000
ИАДОМ Б1P126.05.2022 17:34:29N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P226.05.2022 18:48:3390.32+2.17+2.46%88.1590.3290.3290.3290.3231 8181
ИАДОМ Б1P326.05.2022 18:48:3389.43+2.45+2.82%86.9888.8488.8489.4588.91179 3623
ИАДОМ Б1P426.05.2022 18:50:0292.47+0.37+0.40%92.192.4792.4792.4792.4716 1349 182 71211
ИАДОМ Б1P526.05.2022 17:36:05N/A96.5N/AN/AN/AN/A000
ИАДОМ Б1P626.05.2022 18:40:05N/A93.55N/AN/AN/AN/A000
ИАДОМ Б1P726.05.2022 18:50:0291.51+2.66+2.99%88.8591.591.591.5191.5121 3632
ИАДОМ Б1P826.05.2022 18:50:0291.57+2.07+2.31%89.591.5791.5791.5791.5716821
ИАДОМ Б1P926.05.2022 18:50:0294.1+1.84+1.99%92.2694.194.194.194.118451
ИАМлтор1А426.05.2022 17:37:51N/A103.05N/AN/AN/AN/A000
ИАМлторг1А26.05.2022 17:38:15N/A108.01N/AN/AN/AN/A000
Ижсталь ап26.05.2022 18:50:032 44200%2 4422 4422 4422 4802 45646112 95019
Ижсталь2ао26.05.2022 18:48:102 538−12−0.47%2 5502 5502 4522 5502 510117293 57659
ИКРУСС-ИНВ26.05.2022 18:50:0361.6+1.4+2.33%60.26057.66962.295 5505 944 4701 045
ИКС5Фин1P126.05.2022 18:40:03N/A98.3N/AN/AN/AN/A000
ИКС5Фин1P226.05.2022 18:48:49N/A92.99N/AN/AN/AN/A000
ИКС5Фин1P326.05.2022 18:50:0186.12−3.89−4.32%90.0190.9986.129188.62320 3778
ИКС5Фин1P826.05.2022 17:41:28N/A97.75N/AN/AN/AN/A000
ИКС5Фин1P926.05.2022 17:42:20N/AN/AN/AN/AN/AN/A000
ИКС5Фин2P126.05.2022 18:48:3493.7+3.67+4.08%90.0396.7587.1796.7593.261614 92110
ИКС5ФинP1126.05.2022 18:50:0197.29+0.12+0.12%97.1796.2596.2597.396.421817 3565
ИКС5ФинP1226.05.2022 18:48:3393.92−0.08−0.09%9493.1292.293.9293.164541 92020
ИКС5ФинБО426.05.2022 17:45:47N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО526.05.2022 18:48:5091.9900%91.9991.9991.9991.9991.9919201
ИКС5ФинБО626.05.2022 18:48:5098.74+1.02+1.04%97.7297.7297.4198.7898.38343337 44948
Инв-Девел26.05.2022 09:50:05N/A20 000N/AN/AN/AN/A000
ИНГР Б1P126.05.2022 18:40:04N/A99.9N/AN/AN/AN/A000
ИНГРАД 2P126.05.2022 17:47:49N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P226.05.2022 17:48:01N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P3N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ИНГРАД ао26.05.2022 18:50:031 342+67+5.25%1 2751 2821 2681 3501 30535 80746 722 893482
ИНГРАД1P226.05.2022 17:48:14N/AN/AN/AN/AN/AN/A000
ИнтерРАОао26.05.2022 18:50:032.9435+0.0765+2.67%2.8672.8612.8572.972.912114 304 700332 877 25316 673
ИнтЛиз1Р0126.05.2022 18:50:0290.7+0.2+0.22%90.593.8590.793.8590.8711099 9593
ИнтЛиз1Р0226.05.2022 18:50:0280−0.15−0.19%80.15808082.0981.3411391 91920
ИнфрОблP126.05.2022 18:48:3493.17+0.16+0.17%93.0193.1590.7293.1792.811412 99412
ИнфрОблP226.05.2022 18:50:0395.51+0.41+0.43%95.195.8195.5197.1396.035350 89811
ИПГПБУАЕО+25.02.2022 18:37:51N/A3 460N/AN/AN/AN/A000
ИПИФИндБуд26.05.2022 17:01:46N/A31 600N/AN/AN/AN/A000
ИПИФМирИнв26.05.2022 10:21:44N/A892N/AN/AN/AN/A000
ИПИФсубUSD25.02.2022 18:45:034 800−2 760−36.51%7 5604 8204 6706 2505 1805983 100 01037
ИРКУТ БО-426.05.2022 18:50:0097+3.01+3.20%93.9994.9394.939795.6532 8693
ИРКУТ-326.05.2022 18:48:2924.36−0.06−0.25%24.4224.524.324.8624.4652 4001 281 372191
ИркЭнерго21.02.2022 18:50:0614.02−0.16−1.13%14.1814.081414.1814.06440 8006 196 834203
ИСКЧ БО0126.05.2022 18:50:0294.08+0.08+0.09%9493.9993.9995.3595.01107101 66426
ИСпетр1P126.05.2022 18:50:0491.35+0.49+0.54%90.8690.8589.0692.3991.38394273 63455
ИСУ ГК-308.11.2021 15:25:21N/A3 000N/AN/AN/AN/A000
ИТЦ-Тр1P0126.05.2022 18:48:23N/A98.99N/AN/AN/AN/A000
Казахст0126.05.2022 18:50:0191.75+0.82+0.90%90.93919192.4691.5310 5459 668 102119
Казахст0526.05.2022 18:48:3386.21+0.42+0.49%85.7990.098590.0985.9110489 34324
Казахст0726.05.2022 18:50:0179.88+0.9+1.14%78.9879.7979.7880.9380.15146117 02545
Казахст0826.05.2022 18:50:0184.5+2+2.42%82.58483.984.584.48834704 54410
Казахст1126.05.2022 18:48:3375.6+0.19+0.25%75.4175.8773.1378.9675.216 0804 572 847147
Казахст1226.05.2022 18:48:3380.8+0.76+0.95%80.0480.8780.882.6581.465645 61915
Казахст1326.05.2022 18:50:0180.5+0.5+0.63%8076.0176.0181.9780.92533431 27964
КалинОбл1726.05.2022 18:48:5092.98+0.74+0.80%92.2492.2591.4792.9892.52307284 02836
КалинОбл2026.05.2022 18:48:3386+1+1.18%858683.638685.856 8805 906 16413
КалинОбл2126.05.2022 18:48:3495.33+0.84+0.89%94.4993.2893.2895.595.43709676 63337
Калсб 1P0126.05.2022 18:48:5092.79+2.29+2.53%90.592.988.7292.9992.068073 64727
КалужскСК26.05.2022 18:50:039.0500%9.059.0499.149.0419 300174 50751
КАМАЗ26.05.2022 18:50:03100.6−0.2−0.20%100.8100.597.5101.2100134 28013 432 9361 581
КАМАЗ 1205.05.2022 17:51:31N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1026.05.2022 18:48:50N/A98.99N/AN/AN/AN/A000
КАМАЗ БО1126.05.2022 18:50:0198.99−0.01−0.01%999998.999998.9976 9304
КАМАЗ БО1314.04.2022 17:34:39N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1415.04.2022 11:51:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1515.04.2022 11:50:32N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-715.04.2022 11:55:55N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-815.04.2022 11:54:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-926.05.2022 18:50:0199−0.89−0.89%99.899997.119998.88170168 1049
КАМАЗ БОП326.05.2022 18:48:3299.66+0.03+0.03%99.6399.6799.4599.6899.495 6442 245 99979
КАМАЗ БОП426.05.2022 18:48:3299.43−0.02−0.02%99.4599.1498.2199.4399.33770305 92670
КАМАЗ БОП526.05.2022 18:50:0198.09+0.44+0.45%97.6597.8497.6598.8597.743 6721 435 66182
КАМАЗ БОП726.05.2022 18:48:3394.15+0.36+0.38%93.7993.1693.0299.295.16767729 84764
КАМАЗ БОП826.05.2022 18:50:0296+0.35+0.37%95.6595.7595.7596.596.0211 79211 322 81142
КАМАЗ БОП926.05.2022 18:50:0299.9+0.4+0.40%99.597.0997.09101.0899.728988 74728
КамчатЭ ао26.05.2022 18:48:280.1705+0.0025+1.49%0.1680.16850.16750.1710.1695130 00022 04510
КамчатЭ ап26.05.2022 18:48:130.326+0.001+0.31%0.3250.3260.3260.3260.32610 0003 2601
КамчКрай0126.05.2022 18:48:5096−0.89−0.92%96.8996.019696.019665 7602
Капитал1Р126.05.2022 18:45:1095.9+1.1+1.16%94.896.7995.596.8896.1378363 24822
Карелия 1826.05.2022 18:50:0196.05−0.21−0.22%96.2695.39596.3395.88885593 99891
Карелия 1926.05.2022 18:48:13N/A92.47N/AN/AN/AN/A000
КарМани 0126.05.2022 18:48:2385.95−1.54−1.76%87.4983.5783.5385.9585.091 023783 46517
КарМаниБ0326.05.2022 18:48:2398.64+1+1.02%97.6497.6397.4199.0998.371 824807 43780
КарМаниБ126.05.2022 18:50:0498+0.08+0.08%97.9297.3297.1198.7797.83426416 75768
КарМаниБ226.05.2022 18:50:04100.59+0.43+0.43%100.1699.7199.7100.83100.16766767 20765
Квадра26.05.2022 18:50:030.01181+0.001+9.25%0.010810.0112450.010850.012680.012071 387 900 00016 750 9762 272
Квадра-п26.05.2022 18:50:030.008225+0.00026+3.26%0.0079650.008160.008020.0089150.00834303 600 0002 532 028464
КВС БО-0118.02.2022 09:58:46N/AN/AN/AN/AN/AN/A000
КВС об. 0118.02.2022 09:58:46N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0326.05.2022 18:50:0197.37+0.14+0.14%97.2397.4296.497.4997.222 2902 226 33096
КЗМС ао26.05.2022 18:05:43N/A226N/AN/AN/AN/A000
КИВИФ 1Р0126.05.2022 18:50:0292.84+1.01+1.10%91.8391.9591.8592.9992.542 3182 144 980167
КировЗд1Р126.05.2022 18:50:0193+0.43+0.46%92.5792.5792.389392.94470436 83340
КировЗд1Р226.05.2022 18:50:0289.48−0.78−0.86%90.2688.5788.5792.7290.046962 12825
КировОбл0126.05.2022 10:28:45N/A162.83N/AN/AN/AN/A000
КИСТФ БОП126.05.2022 18:50:0474.77−0.2−0.27%74.9770.017074.8472.6916116 30513
КЛС БО-0126.05.2022 18:50:0387.5−3−3.31%90.587.587.587.587.597 8755
КМЗ26.05.2022 18:50:03887+7+0.80%8808728729008849281 37248
КОКС ао19.06.2020N/AN/AN/AN/AN/AN/A000
Кокс БО-0505.04.2022 15:13:24N/AN/AN/AN/AN/AN/A000
КОМИ 13 об24.05.2022 09:54:54N/AN/AN/AN/AN/AN/A000
КОМИ 14 об26.05.2022 18:48:5099.99+3.49+3.62%96.597.6696.0910097.863635 23021
КоршГОК ао26.05.2022 18:48:3538 800+200+0.52%38 60039 40038 20039 60038 60022851 00019
КосогМЗ ао23.05.2022 12:49:22N/AN/AN/AN/AN/AN/A000
Краснод 2026.05.2022 18:50:0290.55+0.12+0.13%90.4390.5690.559190.575448 9087
КраснодКр126.05.2022 18:48:5097.84+0.53+0.54%97.3197.5197.597.8497.73606592 24115
КраснодКр226.05.2022 18:50:0195+0.78+0.83%94.2294.9193.2810095.42211181 20236
КраснодКр326.05.2022 18:50:0189.98+1.81+2.05%88.1789.8888.289.9888.81167148 32130
КрасОкт-1п26.05.2022 18:50:03255+5.5+2.20%249.5254241.5259248.5870216 12051
КрасОкт-ао26.05.2022 18:50:03307−3−0.97%310311307315311.5670208 81040
Красэсб ао26.05.2022 18:50:039.94+0.23+2.37%9.719.79.4110.4510.02560 7005 617 057470
Красэсб ап26.05.2022 18:50:0310.04−0.1−0.99%10.1410.289.9210.5810.28156 8001 612 310177
КрасЯрКр1226.05.2022 18:48:5099.13+0.48+0.49%98.6599.3899.0199.3899.22411 9047
КрасЯрКр1326.05.2022 18:50:0195.45+1.2+1.27%94.2595.8994.1795.8994.285450 9106
КрасЯрКр1426.05.2022 18:50:0196.11+0.61+0.64%95.595.9794.2996.1195.7576 7033
КрасЯрКр1526.05.2022 18:50:0197.5+2.45+2.58%95.0597.597.597.597.531 7551
КрасЯрКр1626.05.2022 18:46:00N/A100.78N/AN/AN/AN/A000
КрасЯрск1326.05.2022 18:50:0293.88+2.48+2.71%91.494.190.6294.191.312724 6559
КРАУС Б1P113.05.2022 18:31:44N/AN/AN/AN/AN/AN/A000
Круиз БОП326.05.2022 18:48:2399.22−0.7−0.70%99.9299.0699.0699.9399.28769 4954
Круиз БОП426.05.2022 18:50:0495+2.1+2.26%92.993.893.897.9995.6328 6793
КруизБО-0126.05.2022 18:50:0489.99+2.49+2.85%87.589.9989.9989.9989.9921 8002
КСБ ао26.05.2022 18:50:030.596−0.004−0.67%0.60.5840.5820.60.58613 0007 6206
КСБ ап26.05.2022 18:40:06N/A0.292N/AN/AN/AN/A000
КТЖФинанс126.05.2022 18:50:0099.38+0.08+0.08%99.399.3599.2299.599.381 3561 347 58450
Кузина1P0126.05.2022 18:50:0199.67+0.29+0.29%99.3899.3599.2499.6799.41420 8364
КузнецкийБ26.05.2022 18:50:030.01787+0.00032+1.82%0.017550.01750.01750.018390.0180216 480 000297 026263
Куйбазот26.05.2022 18:50:03412−7−1.67%419419410423.441616 4606 847 988690
Куйбазот-п26.05.2022 18:50:03435+5.8+1.35%429.2429.4426440430.64 1201 773 982201
КурганГКао26.05.2022 18:48:2639.200%39.238.838.839.43937014 46427
КурганГКап26.05.2022 18:48:1038.8+1+2.65%37.837.837.439.8392 590100 84872
Курск3500126.05.2022 18:50:0194.05−0.79−0.83%94.8494.6894.0594.794.613117 5986
КЧР 201726.05.2022 18:50:0194.33+0.88+0.94%93.4593.9893.2894.9494.41543512 66951
Л&Д БП126.05.2022 18:50:0199.69+5.85+6.23%93.8496.9996.9999.6998.7542248 85217
ЛаймЗайм0126.05.2022 18:48:2393.73−0.05−0.05%93.7893.892.593.892.6778720 43927
ЛайфСтр П126.05.2022 18:50:0286.14+0.34+0.40%85.885.3984.886.9985.81138118 41328
ЛамбумБП0126.05.2022 18:48:3288.51+1.66+1.91%86.8588.0188.0189.9989.07762 3513
Левенгук26.05.2022 18:50:0312.63+0.08+0.64%12.5512.512.3912.8612.6614 900188 58981
ЛевенгукБ126.05.2022 18:50:0186.5−0.45−0.52%86.9586.8986.188.586.88559485 63524
ЛЕГЕНДА1P226.05.2022 18:48:3392.91+0.01+0.01%92.99392.596.0192.842 9601 758 841196
ЛЕГЕНДА1P326.05.2022 18:45:1092.7−0.73−0.78%93.4393.4392.0293.4392.41450415 82739
ЛЕГЕНДА1P426.05.2022 18:49:0469.69+1.25+1.83%68.4468.5268.527069.791 7091 192 667142
Лензол. ап26.05.2022 18:50:031 785−40−2.19%1 8251 8351 7801 8501 8202 3354 249 845496
Лензолото26.05.2022 18:48:409 850−30−0.30%9 8809 9309 81010 1909 9503863 841 110241
Лента ао26.05.2022 18:50:03742.5+5+0.68%737.5739.5726766.57474 2813 198 682439
Лента Б1P326.05.2022 18:48:3297.6900%97.6997.6997.5197.797.6654 8834
Лента Б1P426.05.2022 18:50:0194.6−0.05−0.05%94.6594.794.3794.794.592 0181 908 85424
ЛипецкОб1026.05.2022 18:40:04N/A140N/AN/AN/AN/A000
ЛипецкОб1126.05.2022 18:50:0193.25−1.25−1.32%94.593.2693.2593.2693.2510055 9502
ЛипецкОб1226.05.2022 18:46:55N/A93.9N/AN/AN/AN/A000
ЛИТАНА 1P126.05.2022 18:50:0473.97+1.75+2.42%72.2274.5772.3674.5973.631 5181 117 753158
ЛКМБ-РТ1P124.05.2022 12:24:45N/AN/AN/AN/AN/AN/A000
ЛнССМУБ1P226.05.2022 18:48:5098.81+0.12+0.12%98.6998.9698.69998.784 023913 96095
ЛобняЗПИФ10.02.2022 10:47:11N/A120 280N/AN/AN/AN/A000
Локосерв 118.01.2022 13:16:31N/A100.06N/AN/AN/AN/A000
ЛСР ао26.05.2022 18:50:03496+4.2+0.85%491.8497.6495.6518.850449 57424 985 8932 751
ЛСР БО 1Р326.05.2022 18:50:0198.09+0.17+0.17%97.9297.7797.3798.1597.983 7841 483 018155
ЛСР БО 1Р426.05.2022 18:50:0193.09+0.9+0.98%92.1992.1992.1993.1392.911 61410 788 912176
ЛСР БО 1Р526.05.2022 18:50:0191.88+1.11+1.22%90.7790.9990.89291.731 3561 243 83960
ЛСР БО 1Р626.05.2022 18:50:0286.95+1.36+1.59%85.5986.5285.8587.1486.35720621 75066
ЛСР БО 1Р726.05.2022 18:50:0287.4+1.22+1.42%86.1886.9886.687.9987.025 7344 989 882106
ЛТрейд 1P126.05.2022 18:48:3396.82+0.62+0.64%96.296.196.0696.9996.69700451 31266
ЛТрейд 1P226.05.2022 18:50:0275.92+1.43+1.92%74.4973.5373.5376.9576.28344262 41667
ЛТрейд 1P326.05.2022 18:50:0268.35+2+3.01%66.3566.9466.8669.868.35734501 705100
ЛУКОЙЛ26.05.2022 18:50:034 263+115+2.77%4 1484 1604 0854 298.54 222.5488 5022 061 383 97037 477
ЛЭСК ао26.05.2022 18:48:378.5+0.05+0.59%8.458.48.48.958.6523 100199 96077
М.видео26.05.2022 18:50:03201.5+5.1+2.60%196.4196.2196.2208203329 65066 920 6937 180
МагадЭн ао26.05.2022 18:48:245.89+0.09+1.55%5.85.835.555.895.7323 300133 60956
МагадЭн ап26.05.2022 18:50:033.52+0.28+8.64%3.243.283.23.583.38163 800553 795234
Магнит ао26.05.2022 18:50:034 610+34+0.74%4 5764 579.54 5504 6904 62492 596428 171 97910 683
Магнит1P0526.05.2022 18:50:0294.75+0.03+0.03%94.7294.7994.7494.7994.74501474 6653
Магнит2Р0126.05.2022 18:48:3396.06+0.07+0.07%95.9995.0695.0696.796.14293281 69546
Магнит2Р0226.05.2022 18:50:0195.93−0.22−0.23%96.1596.1595.496.4995.72924884 49061
Магнит2Р0326.05.2022 18:50:0195+0.5+0.53%94.594.3694.3695.5894.881 039985 76374
Магнит2Р0426.05.2022 18:50:0293.5−0.3−0.32%93.893.893.4993.893.5798 4226
Магнит3Р0526.05.2022 18:50:0197.46+0.26+0.27%97.297.4896.9897.7897.425 0404 909 75559
МаниМен 0226.05.2022 18:50:0481.25+1.15+1.44%80.181.8878.9581.8880.45692556 72431
МаниМен 0326.05.2022 18:50:0489.1+0.1+0.11%89898489.188.2365 2944
Маныч0126.05.2022 18:45:0385.59+0.19+0.22%85.485.1185.1188.6386.74808700 83886
Маныч0226.05.2022 18:48:3384.33+4.03+5.02%80.3818184.3382.025343 4705
МБЭС 1P-0126.05.2022 18:50:0197.9+4.8+5.16%93.197.997.997.997.919791
МБЭС 1P-0226.05.2022 18:50:0186.5+6.47+8.08%80.0386.4986.4986.586.5155134 0753
МВ ФИН 1Р126.05.2022 18:50:0293.96+0.62+0.66%93.3493.4893.2694.593.982 0921 966 054273
МВ ФИН 1Р226.05.2022 18:48:3389.4+0.7+0.79%88.789.5988.999089.881 1611 043 524164
МгдОбл201726.05.2022 18:48:5097.6+0.14+0.14%97.4697.7897.5797.897.68507198 10248
МГор48-об26.05.2022 18:50:0099.71+0.09+0.09%99.6299.7999.2799.8499.83 2453 238 45099
МГор72-об26.05.2022 18:48:3392.8−0.14−0.15%92.9494.7892.6794.7893.45899840 07890
МГор73-об26.05.2022 18:48:3390−0.5−0.55%90.590.499090.4990.458274 17011
МГор74-об26.05.2022 18:50:0286.47+0.26+0.30%86.2186.2384.1586.9986.182 0761 789 180213
МГТС-4ап26.05.2022 18:50:03694−2−0.29%6966966887127041 160816 548126
МГТС-5ао26.05.2022 18:48:061 625−35−2.11%1 6601 6551 6101 6551 6301727 74010
МДС кл.А117.02.2022 09:59:36N/AN/AN/AN/AN/AN/A000
МДС кл.А216.02.2022 17:35:41N/A106N/AN/AN/AN/A000
МегафнБ1P326.05.2022 18:50:0198.41−0.48−0.49%98.8998.9198.3598.9198.49566557 43336
МегаФон ао19.06.2020N/A650.6N/AN/AN/AN/A000
Мегафон1P626.05.2022 18:50:0197.99+4.98+5.35%93.0197.9997.9997.9997.9943 9203
Мегафон2P122.02.2022 09:50:53N/AN/AN/AN/AN/AN/A000
Мегафон2P215.02.2022 10:02:39N/AN/AN/AN/AN/AN/A000
Мегион-ао26.05.2022 18:50:0329100%291294.5291294.5291.57020 4104
Мегион-ап26.05.2022 18:50:03199−0.5−0.25%199.5199199199199203 9801
Медиахолд26.05.2022 18:50:030.0804−0.0012−1.47%0.08160.08120.080.08260.0814488 00039 69251
МежИнБ01P126.05.2022 16:59:23N/A49.99N/AN/AN/AN/A000
МежИнБ01P226.05.2022 11:27:51N/A95N/AN/AN/AN/A000
МежИнБ01P317.02.2022 09:59:38N/AN/AN/AN/AN/AN/A000
МежИнБ01P426.05.2022 15:38:04N/A92.5N/AN/AN/AN/A000
МежИнБ01P526.05.2022 10:00:52N/A95N/AN/AN/AN/A000
МежИнБанк118.02.2022 19:01:15N/A99.98N/AN/AN/AN/A000
МежИнБанк229.04.2021 14:26:57N/A100N/AN/AN/AN/A000
МежИнБанк426.05.2022 10:00:14N/A72.39N/AN/AN/AN/A000
МЕРИДИАН26.05.2022 18:50:0310+0.05+0.50%9.959.99.910.059.952 08020 74727
МЕТАЛИНБ0326.05.2022 18:50:0194.82+12.95+15.82%81.8782.1482.1394.8285.7676 0035
МЕТАЛИНБ0426.05.2022 18:50:0186.37−0.73−0.84%87.186.7785.2386.7786.463731 99012
МЕТАЛИНБ0707.04.2022 10:43:16N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0922.04.2022 18:27:41N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1026.05.2022 18:50:0177.72−7.28−8.56%8577.7277.7277.7277.72107 7721
МЕТАЛИНВ 226.05.2022 18:48:49N/A94.16N/AN/AN/AN/A000
МЕТАЛИНВ 326.05.2022 18:48:49N/A98N/AN/AN/AN/A000
МетИнвБ Б315.04.2022 10:00:03N/A99.52N/AN/AN/AN/A000
МетИнвБ П225.05.2022 11:05:12N/A100N/AN/AN/AN/A000
МетИнвБ П312.05.2022 14:48:39N/A90N/AN/AN/AN/A000
Мечел ао26.05.2022 18:50:03128.29+1.61+1.27%126.68125124.77130.4128.412 634 435338 286 08016 768
Мечел ап26.05.2022 18:50:03182.25+2.25+1.25%180180.05175.2186181.55725 090131 653 2454 418
МигКр 01К26.05.2022 18:48:2388.97+1.08+1.23%87.8987.8387.2188.9787.86245215 26415
МигКр 01МС26.05.2022 18:48:23100.29−0.94−0.93%101.23101.3100.05101.89100.51 61555 67248
МиратФ1Р126.05.2022 18:50:0291.85−1.13−1.22%92.9891.590.519491.2116 64915 184 775151
МКБ 1P126.05.2022 18:50:0197.38+0.03+0.03%97.3597.3997.1997.8997.44 6224 501 746105
МКБ 1P326.05.2022 18:50:0292.1+0.32+0.35%91.7892.4791.3192.9891.92242222 44247
МКБ 1P417.02.2022 09:59:39N/AN/AN/AN/AN/AN/A000
МКБ ао26.05.2022 18:50:035.576+0.067+1.22%5.5095.5245.4665.6845.58352 910 900295 424 6326 458
МКБ П0125.05.2022 18:12:35N/A96.92N/AN/AN/AN/A000
МКБ П0226.05.2022 18:40:04N/A96.99N/AN/AN/AN/A000
МКБ П0326.05.2022 11:41:24N/A95.96N/AN/AN/AN/A000
МКБ П0426.05.2022 18:48:3296.6+0.56+0.58%96.0496.696.696.696.6700676 20040
МКБ П0526.05.2022 18:48:3295.3−0.2−0.21%95.595.395.395.395.3585557 50542
МКБ П0726.05.2022 18:48:3294.1+1.07+1.15%93.0394.0994.0994.1194.1834784 79348
МКБ П0826.05.2022 18:48:3292.71+0.01+0.01%92.792.7192.7192.7192.71739685 12745
МКБ П0926.05.2022 18:48:3292.26+1.1+1.21%91.1695.9892.1595.9892.258 2427 603 59834
МКБ П1016.05.2022 10:00:52N/A100N/AN/AN/AN/A000
МКБ П1126.05.2022 18:48:3391.25+1.45+1.61%89.891.2591.2591.2591.253 9603 613 50046
МКБ П1226.05.2022 18:40:0490.5−3.01−3.22%93.5190.590.590.590.59 6008 688 00063
МКБ П1421.02.2022 10:02:01N/AN/AN/AN/AN/AN/A000
МКБ П1726.05.2022 18:50:0285.5+2.1+2.52%83.485.585.585.585.5564482 22048
МКБ П1826.05.2022 18:40:0485.46+2.06+2.47%83.485.4685.4685.4685.46569486 26755
МКБ П1926.05.2022 18:40:0484.2+2.22+2.71%81.9884.284.284.284.21 9571 647 79438
МКБ П2026.05.2022 18:50:0283.02+3.02+3.78%8083.0283.0283.0283.021 3091 086 73248
МКБ П2326.05.2022 18:48:3381.7+2.47+3.12%79.2381.781.781.781.72 5652 095 60540
ММК26.05.2022 18:50:0338.915−0.285−0.73%39.23938.5639.739.14510 459 810409 461 60127 372
ММЦБ П01-126.05.2022 18:50:0198−1.99−1.99%99.999898989832 9403
МордЭнСб26.05.2022 18:50:030.39+0.02+5.41%0.370.3580.3530.390.3752 180 000817 720100
Морион ао07.04.2022 12:53:14N/A4.31N/AN/AN/AN/A000
МосБиржа26.05.2022 18:50:0390.25+1.32+1.48%88.9389.189.0991.1690.351 976 300178 561 94411 076
МосКред 1526.05.2022 18:40:04N/A94.2N/AN/AN/AN/A000
МосОб3401326.05.2022 18:48:3293.11−2.08−2.19%95.1992.7192.7193.1692.9932 7903
МосОб3401426.05.2022 18:50:0290.87+1.66+1.86%89.2189.9689.9690.9790.421614 4676
МосОб3501526.05.2022 18:48:3388.8+1.07+1.22%87.7388.9688.0388.9688.451614 15211
МосОб3501626.05.2022 18:50:0290.29+1.66+1.87%88.6390.9790.2990.9790.6321 8132
МосОбл201626.05.2022 18:50:0099.86+0.54+0.54%99.3299.9698.6599.9699.89889577 210117
МосОбл201726.05.2022 18:45:4697.62−0.31−0.32%97.9397.9396.0898.1897.512 584629 921146
МосОбл201926.05.2022 18:50:0194.79+0.19+0.20%94.694.1594.1597.6795.083726 38411
Мостотрест26.05.2022 18:50:0375.5+0.9+1.21%74.674.974.0576.175.175056 34144
МОСТРЕСТ 726.05.2022 18:50:0096.81−0.42−0.43%97.2397.2496.897.2496.82110106 5047
МОСТРЕСТ 826.05.2022 18:48:5049.8−0.05−0.10%49.8549.9249.849.9249.8662 9916
МоторТ1Р0126.05.2022 18:50:0198.47+1.51+1.56%96.9697.9697.398.4797.751817 59411
МоторТ1Р0226.05.2022 18:50:0195.55−1.45−1.49%9793939795.3698 5826
МоторТ1Р0326.05.2022 18:50:0274.5+0.53+0.72%73.9774.157474.8474.43141104 94924
МОЭК БО1P126.05.2022 18:21:37N/A98.2N/AN/AN/AN/A000
МОЭК БО1P226.05.2022 18:50:0193.45−1.38−1.46%94.8393.4593.4593.4593.4598 4112
МОЭК БО1P326.05.2022 11:59:08N/A99.99N/AN/AN/AN/A000
МОЭК БО1P426.05.2022 18:50:0293+0.35+0.38%92.6593.019393.01932422 3207
МРСК Ур26.05.2022 18:49:130.1854+0.0012+0.65%0.18420.1840.18040.190.185658 050 00010 778 510552
МРСКУр Б0211.05.2022 12:27:32N/AN/AN/AN/AN/AN/A000
МРСКУр Б0326.05.2022 18:48:32N/A99.07N/AN/AN/AN/A000
МРСКУр Б0426.05.2022 18:40:04N/A97.99N/AN/AN/AN/A000
МРСКУр Б0531.03.2022 11:34:25N/AN/AN/AN/AN/AN/A000
МСБЛиз2P0326.05.2022 18:50:0499.75−0.06−0.06%99.8199.8999.0299.999.3121651 07023
МСБЛиз2P0426.05.2022 18:48:2394.92−1.08−1.13%969794.897.6994.88584387 90321
МСБЛиз2P0526.05.2022 18:48:2387.33+1.37+1.59%85.9686.9484.0188.8487.23146127 35441
МСБЛиз2Р0226.05.2022 18:50:0495.06−0.11−0.12%95.1795.1695.0196.0195.1311353 75931
МСП Банк 226.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
МСПБанкС0126.05.2022 13:05:19N/AN/AN/AN/AN/AN/A000
МТС 001P-326.05.2022 18:48:5098.16+0.01+0.01%98.1599.159899.1698.372 0492 015 539161
МТС 18соц.26.05.2022 18:50:0291.99+0.19+0.21%91.891919691.622 4982 288 78264
МТС 1P-0626.05.2022 18:48:5093.59+2.69+2.96%90.990.959095.9992.56431398 92982
МТС 1P-0726.05.2022 18:50:0196.9+0.93+0.97%95.9795.5195.5197.7496.95566548 72888
МТС 1P-0826.05.2022 18:50:0198.88+0.43+0.44%98.4598.9798.0399.8698.62427421 09663
МТС 1P-0926.05.2022 18:50:0197.6+2.03+2.12%95.5793.993.998.9797.78684 02129
МТС 1P-1026.05.2022 18:48:5692.23+0.61+0.67%91.6291.6291.6292.7192.34432398 89184
МТС 1P-1114.04.2022 12:37:31N/AN/AN/AN/AN/AN/A000
МТС 1P-1226.05.2022 18:48:3296+0.8+0.84%95.295.295.0198.9597.16385374 06172
МТС 1P-1326.05.2022 18:50:0197.25+0.32+0.33%96.9396.3196.3198.2897.246 1675 996 965123
МТС 1P-1426.05.2022 18:48:3384.07+1.36+1.64%82.7183.29838584.864 4733 795 803124
МТС 1P-1526.05.2022 18:48:3385.31+0.31+0.36%8589.583.0489.588.3310290 09212
МТС 1P-1618.05.2022 11:09:23N/AN/AN/AN/AN/AN/A000
МТС 1P-1726.05.2022 18:50:0199.94+0.1+0.10%99.8499.8499.8399.9999.861 3641 362 09140
МТС 1P-1926.05.2022 16:09:51N/AN/AN/AN/AN/AN/A000
МТС 1P-2026.05.2022 18:50:03102.79+0.64+0.63%102.15103102103102.2452 50353 679 85093
МТС БО-0126.05.2022 18:50:0097.44+3.34+3.55%94.198.59698.596.493735 7039
МТС БО-0226.05.2022 18:25:19N/A93.8N/AN/AN/AN/A000
МТС-ао26.05.2022 18:50:03245.75−2.25−0.91%248250245251.5248.852 106 040524 106 34512 263
МТС-Банк0126.05.2022 18:50:0294.66+0.17+0.18%94.4993.0193.0195.7594.574 1643 938 069448
МФ МарЭл1726.05.2022 18:48:5095.73+0.23+0.24%95.595.8194.8896.4995.73832597 35977
МФК ЦФПО0126.05.2022 18:50:0483.5+1.2+1.46%82.382.3182.2483.582.64251207 43725
МФК ЦФПО0226.05.2022 18:50:0480+0.53+0.67%79.4779.4879.488079.92287229 36730
МФКузбас1726.05.2022 18:48:5095.5+0.5+0.53%9594.5293.7896.794.1710574 15916
МэйлБ1Р126.05.2022 18:48:3487.34+0.44+0.51%86.988.8886.6688.8887.51299261 65261
МясничБОП326.05.2022 18:48:2397.93+0.38+0.39%97.5597.9996.4998.3497.96260160 33346
НАО 201726.05.2022 18:48:5095.66+0.18+0.19%95.4898.8794.6898.8795.5930 4398 728 86364
НафттрнБО126.05.2022 18:50:0489.02+1.11+1.26%87.9189.058989.0589.02653 4126
НафттрнБО226.05.2022 18:45:1686.37+0.5+0.58%85.8782.8182.8187.7586.03107736 28652
НафттрнБО326.05.2022 18:48:2383+1.2+1.47%81.881.3181.3183.3982.97495410 69374
НацСтдБО-226.05.2022 18:48:49N/A95.4N/AN/AN/AN/A000
НЕФАЗ26.05.2022 18:48:14282.5−14.5−4.88%297297277.5302.5282.519 4105 485 190303
НЗРМ БО-0126.05.2022 18:48:3499.99−0.01−0.01%10099.6599.599.9999.681312 9595
НЗРМ БО-П126.05.2022 18:48:4899.39+0.89+0.90%98.597.7997.7899.7598.0912117 7026
НижгорОб1126.05.2022 18:48:5099.1−0.65−0.65%99.7599.7299.199.7599.18250123 9759
НижгорОб1226.05.2022 18:50:0198.81+0.11+0.11%98.798.9798.8198.9798.89112 1758
НижгорОб1326.05.2022 18:48:50N/A100N/AN/AN/AN/A000
НижгорОб1426.05.2022 18:50:0192+1.13+1.24%90.8791.3391.339291.7587 3403
НижгорОб1526.05.2022 18:50:0285.5−2.79−3.16%88.2984.9984.9985.585.44508434 0604
НижгорОб1626.05.2022 18:48:3499+4+4.21%9595949995.978480 61222
Нижкамшина26.05.2022 18:50:0320.78+0.06+0.29%20.7220.7820.5821.9821.429 400201 41281
НКК 1118.02.2022 10:02:23N/AN/AN/AN/AN/AN/A000
НКК 1218.02.2022 10:02:24N/AN/AN/AN/AN/AN/A000
НКК БО-01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКК БО-02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКНХ 1Р-0126.05.2022 18:50:0195.4+0.74+0.78%94.6694.6194.6195.495.222 2942 184 25324
НКНХ 1Р-0226.05.2022 18:48:32N/A89.21N/AN/AN/AN/A000
НКНХ ао26.05.2022 18:50:0380−0.75−0.93%80.7581.78081.9580.697 8007 883 644921
НКНХ ап26.05.2022 18:50:0362.92−1.52−2.36%64.4464.562.0265.863.9372 41023 793 8123 122
НКХП ао26.05.2022 18:48:30332−1.5−0.45%333.5334330348334.58 5302 851 515280
НЛМК ао26.05.2022 18:50:03150.78+0.28+0.19%150.5150.5147.6153.62150.961 293 330195 236 8988 451
НМТП ао26.05.2022 18:50:035.295+0.06+1.15%5.2355.255.2255.425.3151 309 7006 964 0651 018
ННовгор 1726.05.2022 18:50:0198.76−0.43−0.43%99.1999.8498.699.8498.9618970 14024
Новатэк ао26.05.2022 18:56:32977.4+35.4+3.76%942949.8945988966.4581 560561 942 71016 247
Новосиб 1926.05.2022 18:50:0196.09−0.71−0.73%96.896.896.0996.996.526028 9577
Новосиб 2026.05.2022 18:50:0191.54+0.12+0.13%91.4291.4291.4198.1393.0787 4458
Новосиб 2126.05.2022 18:50:0290+2.01+2.28%87.9988.1988.1990.9989.013 1592 811 77711
Новосиб 2226.05.2022 18:50:0296.84−2.76−2.77%99.696.1292.196.8494.314138 66713
Новосиб1026.05.2022 18:48:3289.95+1.92+2.18%88.0389.9589.9489.9589.956244 61512
Новотр 1Р126.05.2022 18:48:3289.21−0.29−0.32%89.589.9988.689.9989.222 8612 552 651159
Новотр 1Р226.05.2022 18:50:0287.5−1.49−1.67%88.998986.2489.6587.482 3432 049 76795
Новсиб 7об26.05.2022 18:48:50101.98+0.34+0.33%101.64102.9799.31102.97101.0291646 26839
Новсиб 8об26.05.2022 18:48:5096−1.19−1.22%97.1996.919696.9196.473017 3654
Новсиб 9об26.05.2022 17:43:09N/A100.27N/AN/AN/AN/A000
Новсиб201726.05.2022 18:48:49N/A105.99N/AN/AN/AN/A000
НорНикБ1P126.05.2022 18:50:0194.06+1.31+1.41%92.7592.8392.5194.593.9843791 613181
НПК ПБО-0126.05.2022 18:40:04N/A98.5N/AN/AN/AN/A000
НПК ПБО-0226.05.2022 18:50:0196.5+6.39+7.09%90.1196.596.4996.596.5129124 4844
НПФ 0118.05.2021 17:48:11N/AN/AN/AN/AN/AN/A000
НХП БО-П0126.05.2022 18:48:33N/A91.32N/AN/AN/AN/A000
ОАЭ БО-П126.05.2022 18:45:0299.5+0.2+0.20%99.399.5899.1699.699.4218294 09537
ОАЭ БО-П226.05.2022 18:50:0499.25+0.5+0.51%98.7598.7598.5199.3998.93194111 31251
ОАЭ БО-П326.05.2022 18:48:2396.45+0.39+0.41%96.0696.4296.2197.2696.79586540 609107
ОбКонФ БО105.04.2022 14:44:50N/A100.23N/AN/AN/AN/A000
ОВК ао26.05.2022 18:50:034400%4444.243.544.844.1133 2105 872 4711 729
ОГК-2 1P3R26.05.2022 18:48:5094.49+3.14+3.44%91.3591.4189.5995.491.41211192 87926
ОГК-2 2Р0126.05.2022 18:50:0294.59−0.21−0.22%94.894.5994.5994.5994.5919461
ОГК-2 3Р0125.05.2022 13:55:04N/A100.03N/AN/AN/AN/A000
ОГК-2 ао26.05.2022 18:50:030.5651+0.0528+10.31%0.51230.52320.51640.57380.5476931 164 000509 944 65023 493
ОДК 0126.05.2022 18:48:50108.77−0.14−0.13%108.91108.91108.77108.91108.8366 5303
ОДК 0226.05.2022 18:50:0098.49−0.01−0.01%98.598.598.4998.598.492524 6234
ОДК 0326.05.2022 15:53:06N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р226.05.2022 18:48:3291.92+1.53+1.69%90.3999.4291.0799.4291.63515471 91674
О'КЕЙ Б1Р326.05.2022 18:48:5290.49+1.14+1.28%89.3588.0788.0790.9890.126 3575 729 154216
О'КЕЙ Б1Р426.05.2022 18:48:3390.84+1.22+1.36%89.6287.5687.5690.9789.99258232 18044
ОКС ао26.05.2022 18:50:03720−30−4.00%750765690765720945679 235147
ОМЗ-ап26.05.2022 18:50:034 235+35+0.83%4 2004 2004 2004 2854 225521 1205
ОмскОб2026.05.2022 18:48:3388.33+0.81+0.93%87.5289.988.390.588.65142125 87621
ОПИФ ОФЗ26.05.2022 18:45:01989.5+26.5+2.75%963989.5989.5989.5989.51 7621 743 4994
ОПИФПервый25.02.2022 11:34:58N/A15 000N/AN/AN/AN/A000
ОПИФПрРес26.05.2022 18:45:01172.5+6+3.60%166.5170.5166172.517144075 17727
Оптима1Р0126.05.2022 18:50:0487.26−0.09−0.10%87.3591.987.2691.987.736657 90313
ОРГ ао26.05.2022 18:50:036.1+0.02+0.33%6.086.146.046.186.1330 5902 014 3601 181
ОргСинт ао26.05.2022 18:50:0368+0.1+0.15%67.96865.868.367.660 1804 065 198686
ОргСинт ап26.05.2022 18:50:0318.47+0.07+0.38%18.418.4618.2618.7718.48152 0802 811 090943
Оренб3500326.05.2022 18:48:50105.19+0.19+0.18%105105.08104.83105.95105.311 058891 364134
Оренб3500426.05.2022 18:50:0191.59−0.44−0.48%92.0398.3491.5998.3494.9721 8992
ОРЕОЛПроек01.04.2021 15:33:39N/AN/AN/AN/AN/AN/A000
ОРЕОЛСтрой26.05.2022 15:06:24N/A4 050N/AN/AN/AN/A000
ОрлОбл201726.05.2022 18:50:0198.3+0.01+0.01%98.2998.397.2798.398.057 7183 027 024133
ОткрБРСО326.05.2022 18:48:32N/A59.89N/AN/AN/AN/A000
ОткрБРСО526.05.2022 18:50:0270−16.79−19.35%86.7990.997090.9987.12723 5184
ОткрФКБ926.05.2022 18:40:0386.3+8.3+10.64%7886.386.386.386.318631
ОткрФКББ0226.05.2022 18:50:0064.03−3.92−5.77%67.9564.0364.0364.0364.03127 6841
ОткрФКББ0326.05.2022 18:48:4970+0.15+0.21%69.8569.9969.9970703 2822 297 3853
ОткрФКББ426.05.2022 10:03:24N/A104.88N/AN/AN/AN/A000
ОткрФКБИО126.05.2022 18:48:32N/A95N/AN/AN/AN/A000
ОткрФКБИО326.05.2022 18:40:04N/A88N/AN/AN/AN/A000
ОткрФКБИО425.05.2022 10:00:56N/A90.1N/AN/AN/AN/A000
ОткрФКБИО525.05.2022 10:00:59N/A85.02N/AN/AN/AN/A000
ОткрФКБИО826.05.2022 15:30:15N/A83.99N/AN/AN/AN/A000
ОткрФКБИО926.05.2022 18:41:25N/A72.01N/AN/AN/AN/A000
ОткрФКБОП126.05.2022 18:48:49N/A93.15N/AN/AN/AN/A000
ОткрФКБОП326.05.2022 18:48:5094.66+0.52+0.55%94.1494.7594.695.2794.96115109 20613
ОткрФКБОП526.05.2022 18:48:3299.24−0.2−0.20%99.4499.2499.2499.2499.2419921
ОткрФКБП0726.05.2022 18:50:0292+0.2+0.22%91.891.7591.7592.0291.9437 24934 245 56921
ОткрФКБП0826.05.2022 18:50:0295.45+0.45+0.47%9595.4495.4495.4595.458177 3142
ОткрФКБП0926.05.2022 18:48:3492.78+0.48+0.52%92.391.9391.9194.693.18116108 09416
ОткрФКБП626.05.2022 18:50:0194.44−0.3−0.32%94.7495.9891.2597.4494.79517490 05318
ОткрФКИО1226.05.2022 18:40:04N/A84.69N/AN/AN/AN/A000
ОткрФКИО1326.05.2022 10:00:38N/A80.1N/AN/AN/AN/A000
ОткрФКИОП126.05.2022 18:48:33N/A89.93N/AN/AN/AN/A000
ОткрФКИОП226.05.2022 16:53:55N/A62N/AN/AN/AN/A000
ОткрФКИОП317.05.2022 13:20:43N/A85N/AN/AN/AN/A000
ОФЗ 2402026.05.2022 18:50:0399.95−0.039−0.04%99.98999.999.70810099.99927 20227 195 770229
ОФЗ 2402126.05.2022 18:45:36100.048+0.019+0.02%100.029100.0599.995100.05100.00660 42760 430 715484
ОФЗ 2508426.05.2022 18:46:0994.654+0.042+0.04%94.61294.2693.994.7694.5643 6003 404 296240
ОФЗ 2508526.04.2022 12:44:02N/AN/AN/AN/AN/AN/A000
ОФЗ 2620726.05.2022 18:46:0995.26+0.349+0.37%94.91194.99994.9195.695.37741 31139 401 328519
ОФЗ 2620926.05.2022 18:50:0399.526+0.181+0.18%99.34599.34599.26599.5599.49466 044463 669 0512 032
ОФЗ 2621126.05.2022 18:45:0498.04+0.189+0.19%97.85197.997.998.29998.07396 69094 826 829737
ОФЗ 2621226.05.2022 18:50:0389.931+0.554+0.62%89.37788.9188.990.49989.51814 07412 634 144421
ОФЗ 2621526.05.2022 18:50:0396.91+0.31+0.32%96.696.55596.497.12196.825153 829148 945 518907
ОФЗ 2621826.05.2022 18:50:0395.1+0.71+0.75%94.3994.66294.66296.03194.97246 18043 858 278859
ОФЗ 2621926.05.2022 18:50:0394.155+0.244+0.26%93.91193.92893.494.55394.223 8393 617 105350
ОФЗ 2622026.05.2022 18:50:0398.538+0.201+0.20%98.33798.14198.14198.60298.531107 813106 222 9091 263
ОФЗ 2622126.05.2022 18:50:0389.2+0.346+0.39%88.85488.99887.4459089.099355 643316 876 086882
ОФЗ 2622226.05.2022 18:50:0394.692+0.279+0.30%94.41394.41394.379594.84553 49450 710 002601
ОФЗ 2622326.05.2022 18:50:0395.101+0.29+0.31%94.81194.81194.81195.47395.12474 51770 883 532496
ОФЗ 2622426.05.2022 18:50:0388.521+0.481+0.55%88.0487.63387.63390.09788.7535 23031 266 491368
ОФЗ 2622526.05.2022 18:50:0385.427+0.794+0.94%84.63384.33382.62186.585.544180 166154 121 0781 503
ОФЗ 2622626.05.2022 18:50:0394.804+0.354+0.37%94.4594.02494.02195.20794.77455 33952 551 002388
ОФЗ 2622726.05.2022 18:50:0395.83+0.381+0.40%95.44995.6595.595.9895.602103 43399 088 172585
ОФЗ 2622826.05.2022 18:46:0990.919+0.726+0.80%90.19390.590.19491.490.97738 94935 571 929317
ОФЗ 2622926.05.2022 18:50:0393.262+0.362+0.39%92.992.90192.993.593.36652 76849 265 784594
ОФЗ 2623026.05.2022 18:50:0388.355+1.407+1.62%86.94886.94886.94888.89988.165706 196624 287 1721 003
ОФЗ 2623126.05.2022 18:43:42N/AN/AN/AN/AN/AN/A000
ОФЗ 2623226.05.2022 18:46:0985.646+0.261+0.31%85.38585.585.58685.692368 772316 194 351311
ОФЗ 2623326.05.2022 18:47:2476.411+0.111+0.15%76.37776.00177.776.67842 83932 848 270862
ОФЗ 2623426.05.2022 18:46:0986.704+0.404+0.47%86.386.586.30186.8586.736155 996135 304 316409
ОФЗ 2623526.05.2022 18:50:0379.919+0.74+0.93%79.17979.19779.19780.29979.85213 46310 750 541344
ОФЗ 2623626.05.2022 18:48:4683.45+0.359+0.43%83.09182.91482.91483.89283.6519 1067 617 245330
ОФЗ 2623726.05.2022 18:50:0386.605+0.416+0.48%86.18986.00186.00187.10486.83433 40829 009 573341
ОФЗ 2623826.05.2022 18:50:0381.573+0.674+0.83%80.89981.74481.10583.00481.8968 46556 065 677946
ОФЗ 2623926.05.2022 18:46:0985.186+0.212+0.25%84.97485.09385.09185.99485.69966 73057 187 180157
ОФЗ 2624026.05.2022 18:47:4782.5+0.15+0.18%82.3580.03180.0383.97782.71258 92848 740 394516
ОФЗ 2900626.05.2022 18:50:03101.251+0.031+0.03%101.22100.303100.303101.417101.22930 22230 593 34763
ОФЗ 2900726.05.2022 18:48:24101.596−0.251−0.25%101.847101.925100.279101.925101.5431 0841 100 72953
ОФЗ 2900826.05.2022 18:48:43104.496−0.395−0.38%104.891104.899102.657104.899103.966770800 53426
ОФЗ 2900926.05.2022 18:50:03105.638−0.121−0.11%105.759105.801105.4106.398105.6872 6942 847 219150
ОФЗ 2901026.05.2022 18:50:03104.05−1.87−1.77%105.92105100.438105.8104.1551 1761 224 867113
ОФЗ 2901226.05.2022 18:50:03100.78+0.44+0.44%100.34100.372100.227100.846100.778166 223167 516 656337
ОФЗ 2901326.05.2022 18:48:2998.299−0.101−0.10%98.498.7598.25102.3798.414631620 99061
ОФЗ 2901426.05.2022 18:50:0399.611−0.069−0.07%99.6899.6899.699.799.6981 6641 658 97236
ОФЗ 2901526.05.2022 18:50:0398.65+0.13+0.13%98.5298.6598.6598.6598.6554 9332
ОФЗ 2901626.05.2022 18:50:0398.935−0.113−0.11%99.04899.04998.93599.15599.0481 5581 543 17531
ОФЗ 2901726.05.2022 18:48:2798.199−0.081−0.08%98.2898.298.06498.298.1292322 5709
ОФЗ 2901826.05.2022 18:48:4998.245+0.145+0.15%98.198.0219898.24798.004123120 5456
ОФЗ 2901926.05.2022 18:50:0398.300%98.398.22198.20798.398.2491 9651 930 59756
ОФЗ 2902026.05.2022 18:50:0398.701−0.199−0.20%98.998.60198.60199.91898.891228225 47232
ОФЗ 4601126.05.2022 18:50:03153.173−16.827−9.90%170186.069153.173186.069169.62122 7142
ОФЗ 4601226.05.2022 18:50:0387−0.399−0.46%87.39987.4185.04187.70186.7052218 12115
ОФЗ 4602026.05.2022 18:50:0380.178+0.428+0.54%79.7579.7479.7481.72780.4046 4515 186 855105
ОФЗ 4602226.05.2022 18:50:0397.299−0.0010%97.397.395.10197.397.2955 0554 918 28543
ОФЗ 4602326.05.2022 18:48:3496.899+0.447+0.46%96.45296.99996.60696.99996.9047027 13320
ОФЗ 5200126.05.2022 18:50:03103−0.425−0.41%103.425103.255102.229103.297102.98515 26122 177 41385
ОФЗ 5200226.05.2022 18:46:09101.9−0.329−0.32%102.229102.229101.801102.65102.19460 68277 372 660143
ОФЗ 5200326.05.2022 18:50:03101.734−0.416−0.41%102.15102.279101.734102.279101.99914 41416 669 93883
ОФЗ 5200426.05.2022 18:48:28102.062−0.438−0.43%102.5102.8102.062102.998102.25150 23354 777 29721
ОхтаГр БП026.05.2022 18:48:3389.44+0.44+0.49%8990.6681.0291.3689.37216193 03651
ОхтаГрБП0226.05.2022 18:50:0290.99+0.64+0.71%90.3590.229093.1890.95117106 41021
ПавлАвт ао26.05.2022 18:50:035 300+40+0.76%5 2605 2605 2605 3005 280315 8603
ПАРУС-ОЗН26.05.2022 18:45:016 190+170+2.82%6 0205 9685 9686 1996 07140242 83612
ПАРУС-СБЛ26.05.2022 18:45:011 003+6+0.60%9971 0039931 0031 000.9221221 20323
ПервыйИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП126.05.2022 17:01:49N/A18.01N/AN/AN/AN/A000
ПЕРЕСВ БП226.05.2022 18:48:49N/A11.01N/AN/AN/AN/A000
ПЕРЕСВ БП526.05.2022 18:40:03N/A15.12N/AN/AN/AN/A000
ПЕРЕСВ С0126.05.2022 18:40:03N/A13N/AN/AN/AN/A000
ПЕРЕСВЕТБ226.05.2022 17:01:31N/A26.4N/AN/AN/AN/A000
ПЕРЕСВЕТБ326.05.2022 15:40:42N/A38.78N/AN/AN/AN/A000
ПермьЭнСб26.05.2022 18:50:03119−0.3−0.25%119.3120117122.8119.718 5702 223 366416
ПермьЭнС-п26.05.2022 18:50:03121.2−0.2−0.16%121.4121.4116.8123.612110 7301 298 524356
ПерНакопОП26.05.2022 18:44:501 267.5−6.5−0.51%1 2741 267.51 267.51 267.51 267.51316 4782
Петснаб1Р126.05.2022 18:48:3486.84−11.17−11.40%98.01100.9586.84100.9591.4365 4864
ПИК ао26.05.2022 18:48:26563+22.6+4.18%540.4541541586.4566.5512 169290 165 45813 909
ПИК БО-726.05.2022 18:50:0099+0.2+0.20%98.898.498.499.2798.8180177 84225
ПИК БО-П0326.05.2022 18:50:0098.97−0.08−0.08%99.0599.1298.5599.2798.989 1529 058 941300
ПИК БО-П0426.05.2022 18:48:50101+1+1.00%10010110110110111 0101
ПИК К 1P126.05.2022 18:31:48N/A92.38N/AN/AN/AN/A000
ПИК К 1P226.05.2022 18:48:3290.52+0.92+1.03%89.689.689.1592.990.1410 8569 785 854378
ПИК К 1P326.05.2022 18:50:0294.43+0.43+0.46%9494.9493.9594.9794.592 8402 686 419145
ПИК К 1P426.05.2022 18:50:0293.68+0.56+0.60%93.1293.0193.0193.9793.4311 36210 615 611264
ПИМ БО-0126.05.2022 18:50:0487+0.85+0.99%86.1586.7286.7287.8587.146960 12718
Пионер 1P426.05.2022 18:50:0189.66−0.69−0.76%90.3592.5188.2792.5388.978 0827 190 655195
Пионер 1P526.05.2022 18:50:0281.84+1.04+1.29%80.881.1481.038281.683 2562 659 657165
Пионер 1P626.05.2022 18:48:3484+1+1.20%8386.182.5286.184.01274230 20138
ПионЛизБП126.05.2022 18:50:0199.94+0.04+0.04%99.999.99810098.74520513 45328
ПионЛизБП226.05.2022 18:46:0497.69+0.4+0.41%97.2997.4896.397.7197.38939914 413162
ПионЛизБП326.05.2022 18:48:3294.1−0.09−0.10%94.1994.8593.4294.8593.97853801 602134
ПионЛизБП426.05.2022 18:50:0299.8+0.4+0.40%99.499.1899.1899.8299.57222221 03758
ПИФ АТРИУМ26.05.2022 18:45:011 46000%1 4601 4601 4601 4601 4601116 0602
ПИФ КОНСЕР26.05.2022 18:45:011 550−50−3.13%1 6001 5501 5501 5501 55011 5501
ПИФ РВМ29.04.2022 11:36:04N/A150N/AN/AN/AN/A000
ПИФ РубОбл25.02.2022 18:45:031 682−100−5.61%1 7821 6841 6821 6841 6824474 0107
ПИФАльфаАП26.05.2022 18:44:59N/A230 000N/AN/AN/AN/A000
ПИФАльфАП226.05.2022 18:44:59N/A221 000N/AN/AN/AN/A000
ПИФАльфаФФ26.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
ПИФАпрелевN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФВариантN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГорки-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФГФКПрКрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФИвПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКап21вN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКапит.2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФКоммИнв29.04.2022 11:07:04N/A1 835N/AN/AN/AN/A000
ПИФКредит1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФМскПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФНевский26.05.2022 18:39:34N/A66 000N/AN/AN/AN/A000
ПИФОбГородN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФПерПрКN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФРВМКап19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФРВМ-Лог26.05.2022 12:17:36N/A950N/AN/AN/AN/A000
ПИФРусТрнз03.07.2020 10:18:22N/AN/AN/AN/AN/AN/A000
ПИФСбер-КН26.05.2022 18:45:01155+1+0.65%154155155155155101 5501
ПИФсубEURO25.02.2022 18:45:036 000−1 500−20.00%7 5006 2204 5606 4804 840109530 26015
ПИФСубРуб25.02.2022 18:45:038 050+2 270+39.27%5 7808 0006 5008 0507 50029217 5004
ПИФТФГ ДНN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФТФГСпек26.05.2022 12:18:49N/A775N/AN/AN/AN/A000
ПИФУрлНед106.12.2021 16:22:17N/AN/AN/AN/AN/AN/A000
ПИФЮгра29.04.2022 11:04:52N/A11 777N/AN/AN/AN/A000
ПКБ 1Р-0126.05.2022 18:50:0297.78+1.28+1.33%96.596.596.597.8997.161 3311 077 73454
ПКБ 1Р-0226.05.2022 18:50:0290+3.2+3.69%86.886.8186.819088.62117103 68926
ПКБ 1Р-0326.05.2022 18:50:0296.95−0.93−0.95%97.8896.9596.9596.9596.9554 8482
ПКТ 0126.05.2022 18:50:0079.11+2.53+3.30%76.5877.877.881.9779.611310 35013
ПКТ 0226.05.2022 18:50:0063.99+1.01+1.60%62.9863.9963.9963.9963.9921 2801
ПКТ 0326.05.2022 18:48:49N/A80N/AN/AN/AN/A000
ПНППК 1P0126.05.2022 18:50:0196.2+2.5+2.67%93.796.3496.296.3496.2721 9252
Победа1Р126.05.2022 18:50:0285.5+0.5+0.59%8584.9584.9187.485.415 0134 281 666221
ПозТех-1Р126.05.2022 18:50:0299+0.18+0.18%98.8298.9898.899.4999.031 7271 710 277166
ПолиплП1Б129.04.2022 17:24:20N/A120N/AN/AN/AN/A000
Полюс26.05.2022 18:50:0311 666+16+0.14%11 65011 64011 41711 77011 65730 588356 593 6974 921
Полюс Б1P126.05.2022 18:50:0193.65+0.49+0.53%93.1693.279395.593.093 6193 368 86961
ПочтаР1P1026.05.2022 18:48:33N/A89N/AN/AN/AN/A000
ПочтаРБ1P120.05.2022 14:09:29N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P226.05.2022 18:50:0090.09−0.92−1.01%91.0191.9890.0991.9890.4754 5234
ПочтаРБ1P326.05.2022 18:48:49N/A94.47N/AN/AN/AN/A000
ПочтаРБ1P426.05.2022 18:40:049600%9696.019696.01961 0881 044 4803
ПочтаРБ1P526.05.2022 18:48:5096.15+0.15+0.16%9696.1496.196.5496.423937 60315
ПочтаРБ1P626.05.2022 18:50:0198.68+0.23+0.23%98.4598.6898.6898.6898.6854 9342
ПочтаРБ1P726.05.2022 18:50:01101.9800%101.98100.51100.5102100.772 4412 459 81833
ПочтаРБ1P826.05.2022 18:48:32N/A98N/AN/AN/AN/A000
ПочтаРБ1P920.05.2022 14:07:57N/A100.04N/AN/AN/AN/A000
ПочтаРосБ123.05.2022 11:36:11N/AN/AN/AN/AN/AN/A000
ПочтаРосБ226.05.2022 18:48:50100.25+0.19+0.19%100.0699.599.5100.25100.23232 0656
ПочтаРосБ326.05.2022 18:50:0099.71+4.72+4.97%94.9999.7199.7199.7199.7119971
ПочтаРосБ426.05.2022 18:48:49N/A97.09N/AN/AN/AN/A000
ПравоурмБ126.05.2022 18:40:04N/A100N/AN/AN/AN/A000
Прайм НедвN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПрГрад Б0118.02.2022 10:03:08N/AN/AN/AN/AN/AN/A000
пре-АйПиО1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Приморье26.05.2022 18:50:0341 600−2 800−6.31%44 40040 80040 80044 60042 80015643 40015
ПР-Лиз 1P326.05.2022 18:50:0192.97+0.7+0.76%92.2791.8191.892.9792.122119 3457
ПР-Лиз 2P126.05.2022 18:50:0294.84−0.15−0.16%94.9993.5193.5194.994.167 1596 741 23564
Продкорп0126.05.2022 18:48:3376.3+1.22+1.62%75.08757576.9976.63540413 79422
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб3P126.05.2022 18:50:0199.16+0.05+0.05%99.1199.299.199.2899.161 3581 346 53281
Промсвб3P326.05.2022 18:50:0294+1.8+1.95%92.294.29494.29410 0019 400 9422
ПропфинБО126.05.2022 18:40:06N/A100N/AN/AN/AN/A000
ПрУдмР0808.04.2022 10:02:17N/A101.63N/AN/AN/AN/A000
ПСБ 3P-0426.05.2022 18:50:0292+0.05+0.05%91.9592.4891.9993.0792.62535495 50144
ПСБ 3P-0526.05.2022 18:48:3393.54+0.75+0.81%92.7992.9892.2593.5992.29873805 64913
ПСБ 3P-0626.05.2022 18:48:3395+0.31+0.33%94.6994.894.89594.9910599 7444
ПСБ 3P-0726.05.2022 18:50:0292.98+0.29+0.31%92.6992.9792.9593.0592.99562522 57847
ПСБ 3P-0819.05.2022 16:00:10N/AN/AN/AN/AN/AN/A000
ПСБ FIX3P118.02.2022 10:03:08N/AN/AN/AN/AN/AN/A000
ПушкПЗБО126.05.2022 18:50:0399.89+0.21+0.21%99.6899.8999.8999.8999.892221 9762
ПЮДМ БО-П126.05.2022 18:48:31100.61+0.11+0.11%100.5101.99100.61101.99101.44202 8004
ПЮДМ БО-П226.05.2022 18:48:2396.62−0.33−0.34%96.9597.0196.6298.597.3440389 34226
ПЮДМ БО-П326.05.2022 18:48:2396.5+1.5+1.58%9596.99969897.911 6261 591 99634
Райфб БР0218.02.2022 10:03:09N/A100N/AN/AN/AN/A000
Распадская26.05.2022 18:50:03342+2.05+0.60%339.95340337.15354.9342.95336 820115 510 7274 068
РБК ао26.05.2022 18:50:032.64+0.05+1.93%2.592.6762.5662.6762.64122 100322 394248
РВК-Ин1Р0126.05.2022 18:50:0284.49−0.99−1.16%85.4886.4982.186.4984.41129108 8904
РВММегаплс19.06.2020N/A284 090N/AN/AN/AN/A000
РГ Лиз 1P117.02.2022 10:03:50N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P214.04.2022 15:47:18N/AN/AN/AN/AN/AN/A000
РГС СК ао26.05.2022 18:50:030.1302−0.0008−0.61%0.1310.130.1290.13180.13022 058 000268 104145
РД 225.02.2022 15:36:58N/A310 000N/AN/AN/AN/A000
РДБанк ао26.05.2022 18:50:03156+2+1.30%15415415215615441063 20016
РегПрод1Р126.05.2022 18:50:0285.22−7.28−7.87%92.592.6985.192.6987.972824 6319
РегПрод1Р226.05.2022 18:50:0273.39+1.49+2.07%71.974.4571.574.4572.7278202 10619
РедСофт2P126.05.2022 18:50:0197.56+0.29+0.30%97.2797.897.5697.8297.761918 57510
РедСофт2P226.05.2022 18:50:0290.77−1.11−1.21%91.8890.4690.469190.57380344 15137
Реиннол1P126.05.2022 18:48:3484.55+2.24+2.72%82.3182.581.2984.5582.48512422 30853
РенДохПРО25.02.2022 18:45:03700−70−9.09%770570570703.5697.5884616 74020
Ренессанс26.05.2022 18:50:0339.26+0.13+0.33%39.1339.2339.0539.8739.4247 1501 858 796331
РенКредБО426.05.2022 18:50:0291.26+1.7+1.90%89.5693.8287.0593.8290.556861 57616
РенКредБО626.05.2022 18:50:0289.5+0.2+0.22%89.389.2589.2589.8489.36451403 02231
РЕСОЛиБП0526.05.2022 18:48:3287.01−0.1−0.11%87.1186.2685.588.2786.3128110 46219
РЕСОЛиБП1126.05.2022 18:50:0289.15−0.46−0.51%89.618988.9989.7289.03621552 85525
РЕСОЛиБП1426.05.2022 18:40:05N/A99.98N/AN/AN/AN/A000
РЕСОЛиБП1926.05.2022 18:50:0291−2.47−2.64%93.4794919491.125247 38122
РЕСОЛиБП2126.05.2022 18:46:5394.93+2.93+3.18%9293.2191.9695.2592.19130119 84424
РЕСОЛизБ0126.05.2022 10:10:15N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0326.05.2022 18:40:03N/A95N/AN/AN/AN/A000
РЕСОЛизБ0426.05.2022 10:10:15N/A99N/AN/AN/AN/A000
РЕСОЛизБ0526.05.2022 13:14:17N/A90N/AN/AN/AN/A000
РЕСОЛизБ0626.05.2022 16:01:36N/A101N/AN/AN/AN/A000
РЕСОЛизБ0926.05.2022 10:10:15N/AN/AN/AN/AN/AN/A000
РЕСОЛизБП126.05.2022 17:11:14N/A88.88N/AN/AN/AN/A000
РЕСОЛизБП326.05.2022 18:50:0199.2+0.04+0.04%99.1698.298.299.3199.16127125 93010
РЕСОЛизБП626.05.2022 18:48:3293.99−0.22−0.23%94.2194.4893.469594.121 9911 873 912120
РЕСОЛизБП726.05.2022 18:48:3290.03+0.91+1.02%89.1289.6689.6690.6489.931 1631 045 91239
РЕСОЛизБП826.05.2022 18:48:3389.6−1.39−1.53%90.999189.69189.8887 1914
реСторБ1Р126.05.2022 18:50:0284.59+1.29+1.55%83.383.4983.1287.6984.448 2997 008 047530
РЖД 1Б-0126.05.2022 18:50:0183.44−7.96−8.71%91.483.2483.2483.4483.3420 00016 668 0002
РЖД 1Б-0226.05.2022 18:50:0284.3+0.4+0.48%83.983.9583.9584.3584.1530 22025 430 4604
РЖД 1Б-0326.05.2022 12:05:46N/A100.12N/AN/AN/AN/A000
РЖД 1Б-0426.05.2022 18:48:32N/A100.8N/AN/AN/AN/A000
РЖД 1Б-0520.05.2022 10:43:31N/A100N/AN/AN/AN/A000
РЖД 1Б-06N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0821.02.2022 10:14:42N/A101.2N/AN/AN/AN/A000
РЖД 1Р-05R26.05.2022 18:50:0190.43+1.18+1.32%89.2587.8587.859190.38285257 59631
РЖД 1Р-06R26.05.2022 18:40:0496.7+3.41+3.66%93.2996.2793.2496.796.14109 6145
РЖД 1Р-07R26.05.2022 18:50:0192.8800%92.8892.8892.8892.8892.8819291
РЖД 1Р-08R26.05.2022 18:48:5098.95+0.45+0.46%98.598.9598.9598.9598.9521 9791
РЖД 1Р-09R18.05.2022 11:51:08N/A100N/AN/AN/AN/A000
РЖД 1Р-10R26.05.2022 18:50:0199.99+0.01+0.01%99.9899.9899.9210099.971 2571 256 66150
РЖД 1Р-12R26.05.2022 18:48:3296.82−1.1−1.12%97.9210195.210196.42907874 54456
РЖД 1Р-13R26.05.2022 18:48:3299.26+1.08+1.10%98.1898.9998.9999.2699.028079 22022
РЖД 1Р-14R26.05.2022 18:48:32100.75+2.41+2.45%98.3499.1996.25103.0699.93197196 85731
РЖД 1Р-15R26.05.2022 14:21:06N/A84N/AN/AN/AN/A000
РЖД 1Р-16R26.05.2022 18:50:0192.81+1.69+1.85%91.1291.891.7892.992.2110899 58743
РЖД 1Р-17R26.05.2022 18:48:3288.95+0.85+0.96%88.192.9987.4292.9989.524338 49416
РЖД 1Р-18R26.05.2022 18:48:3398.900%98.998.8998.8998.998.96564 2843
РЖД 1Р-19R18.05.2022 17:14:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R26.05.2022 18:48:3387.78+1.06+1.22%86.7284.5184.587.9386.89537466 60474
РЖД 1Р-21R26.05.2022 18:48:3385.67+0.23+0.27%85.4485.4484.8485.9485.35137116 93035
РЖД 1Р-22R23.05.2022 12:33:26N/AN/AN/AN/AN/AN/A000
РЖД 1Р-23R23.05.2022 12:33:02N/AN/AN/AN/AN/AN/A000
РЖД 1Р-24R26.05.2022 18:48:34N/A100.25N/AN/AN/AN/A000
РЖД 1Р-25R25.05.2022 16:05:37N/AN/AN/AN/AN/AN/A000
РЖД 36 обл23.05.2022 12:32:14N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R26.05.2022 18:50:0097.7+0.95+0.98%96.7596.596.598.4397.85231226 04541
РЖД Б01P2R26.05.2022 18:48:5092.45+0.45+0.49%9290.7390.739493.194743 80115
РЖД Б01P3R26.05.2022 18:50:0090.03−2.2−2.39%92.2399.9690.0399.969521 9002
РЖД Б01P4R26.05.2022 18:50:0093.09+0.29+0.31%92.893.0993.0993.0993.0919311
РЖД БО-0226.05.2022 18:50:0097.93−1.06−1.07%98.9997.9397.9397.9397.93109 7931
РЖД БО-0523.05.2022 12:31:34N/AN/AN/AN/AN/AN/A000
РЖД БО-0726.05.2022 18:48:49N/A91N/AN/AN/AN/A000
РЖД БО-0923.05.2022 12:30:46N/AN/AN/AN/AN/AN/A000
РЖД БО-1023.05.2022 12:30:33N/AN/AN/AN/AN/AN/A000
РЖД БО-1123.05.2022 18:22:24N/A102.75N/AN/AN/AN/A000
РЖД БО-1223.05.2022 12:29:55N/AN/AN/AN/AN/AN/A000
РЖД БО-1323.05.2022 12:29:44N/AN/AN/AN/AN/AN/A000
РЖД БО-1423.05.2022 12:29:33N/AN/AN/AN/AN/AN/A000
РЖД БО-1523.05.2022 12:29:23N/AN/AN/AN/AN/AN/A000
РЖД БО-1623.05.2022 12:54:27N/AN/AN/AN/AN/AN/A000
РЖД БО-1726.05.2022 18:48:50N/A108N/AN/AN/AN/A000
РЖД БО-1823.05.2022 12:28:56N/AN/AN/AN/AN/AN/A000
РЖД БО-1923.05.2022 12:28:36N/AN/AN/AN/AN/AN/A000
РЖД-19 обл26.05.2022 18:48:4995.67+1.41+1.50%94.2694.2589.5396.9995.6110 1069 662 81933
РЖД-23 обл26.05.2022 18:48:4994.01−1.44−1.51%95.4593.0193.0195.2893.859992 91534
РЖД-28 обл26.05.2022 18:48:4994.01+1.25+1.35%92.7687.1687.1694.2892.481614 7975
РЖД-30 обл26.05.2022 18:50:0092.02+1.05+1.15%90.9792.0292.0292.0292.0219201
РЖД-32 обл26.05.2022 18:50:0099.7300%99.7399.989999.9899.381 2471 239 30940
РЖД-33 обл23.05.2022 12:28:03N/AN/AN/AN/AN/AN/A000
РЖД-34 обл23.05.2022 12:27:52N/AN/AN/AN/AN/AN/A000
РЖД-35 обл23.05.2022 12:27:34N/AN/AN/AN/AN/AN/A000
РЖД-41 обл26.05.2022 18:48:49N/A98N/AN/AN/AN/A000
РЖД-42 обл18.05.2022 13:23:49N/AN/AN/AN/AN/AN/A000
РитейлБФ0126.05.2022 18:45:1091.03−0.14−0.15%91.179190.5691.991.146 5665 984 224177
РитйлБФ1P126.05.2022 18:50:0185.95+2.45+2.93%83.583.598385.9583.78 3256 967 765132
РитйлБФ1P226.05.2022 18:50:0281.9+0.9+1.11%8181.581.584.882.253 2682 687 92779
РКС2Р126.05.2022 18:48:3388.1+3.1+3.65%8583.528388.1385.21222189 17465
РКС2Р226.05.2022 18:40:06N/A85N/AN/AN/AN/A000
РКСБ0126.05.2022 18:48:3394.54+1.63+1.75%92.9192.9392.069693.361 028959 769137
РН БАНК1Р626.05.2022 18:50:0198.39+0.6+0.61%97.799897.9998.5798.12921903 64436
РН БАНК1Р726.05.2022 18:50:0292+0.9+0.99%91.191.8189.49291.7223 00821 102 6819
РН БАНК1Р826.05.2022 18:48:3396.53+5.96+6.58%90.5796.5396.5396.5396.534846 3341
РН БАНК1Р926.05.2022 18:50:0288.55−1.15−1.28%89.788.5588.5588.5588.5532 6571
РН-ЗапСиб26.05.2022 18:45:0036.6−0.8−2.14%37.437.436.23836.69 850360 558114
РНКБ 0126.05.2022 18:50:0199.95+9.87+10.96%90.0899.9599.9599.9599.9511 0001
Роделен1Р226.05.2022 18:48:3299.57−0.12−0.12%99.6999.6999.5799.8599.6240954 67930
Росагрл1Р126.05.2022 18:50:0187.99+1.07+1.23%86.9287.9987.9987.9987.995548 3951
Росагрл1Р226.05.2022 18:40:0584.99+0.19+0.22%84.885808584.962 0271 722 0995
Росагрл1Р326.05.2022 18:50:0288.93+0.66+0.75%88.2788.9580.0288.9581.443830 9454
Росбанк ао26.05.2022 18:50:03108.6−3.4−3.04%112112.4100.4115.2108.619 4302 108 280368
Росбанк2P326.05.2022 13:00:57N/AN/AN/AN/AN/AN/A000
Росбанк2P626.05.2022 18:50:019700%9796969796.381615 4204
Росбанк2P826.05.2022 18:50:0297.1−0.4−0.41%97.595.5695.5597.4596.846764 8809
Росбанк2P926.05.2022 18:48:3395.93+3.19+3.44%92.7495.1795.1795.9395.3157149 62812
РосбанкБ1126.05.2022 18:48:49N/A98.25N/AN/AN/AN/A000
РосбанкБ1226.05.2022 18:48:5097.64+0.54+0.56%97.196.7796.7797.6496.78458443 2663
РосбанкБ1925.02.2022 11:34:58N/AN/AN/AN/AN/AN/A000
РосбанкБ2026.05.2022 10:11:38N/A75N/AN/AN/AN/A000
РосбанкБ2530.03.2022 14:33:00N/A84.6N/AN/AN/AN/A000
РосбанкБ2626.05.2022 18:50:00100.800%100.8100.8100.8100.8100.811 0081
РосбанкБО525.05.2022 14:12:45N/A100N/AN/AN/AN/A000
РосбанкБО826.05.2022 18:48:50N/A65.83N/AN/AN/AN/A000
Росбн13ИП08.04.2022 14:08:41N/AN/AN/AN/AN/AN/A000
Росбн14ИП26.05.2022 18:50:0099−3−2.94%102999999994517 8203
Росбн15ИП05.05.2022 10:41:07N/A102N/AN/AN/AN/A000
Росбн19ИП26.05.2022 13:00:46N/AN/AN/AN/AN/AN/A000
РосбнБО1226.05.2022 11:20:04N/A59.1N/AN/AN/AN/A000
РосбнБСО1218.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1318.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1418.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1518.02.2022 10:04:31N/A100N/AN/AN/AN/A000
Росгео0126.05.2022 18:48:349100%9192919291.34199181 7607
РосДорБ 0226.05.2022 18:40:04N/A100N/AN/AN/AN/A000
РОСИНТЕРао26.05.2022 18:49:4745.2−0.4−0.88%45.645.644.64745.816 100737 034118
Росморп1Р126.05.2022 18:48:32N/A91.2N/AN/AN/AN/A000
РОСНАН1П116.05.2022 10:28:47N/AN/AN/AN/AN/AN/A000
РОСНАН2P226.05.2022 18:48:3394+3+3.30%919591.019593.4109 3406
РОСНАН2P326.05.2022 18:48:5085.26+0.06+0.07%85.285.1584.4585.8885.49 9898 530 681422
РОСНАНО 626.05.2022 18:48:5099.2+0.22+0.22%98.9897.7597.7599.6899.36143142 08836
РОСНАНО 726.05.2022 18:49:0398.32+0.52+0.53%97.897.5197.598.4998.151 2001 177 80071
РОСНАНО 826.05.2022 18:48:3289+1.42+1.62%87.5888.9588.438988.66401355 51443
РОСНАНО2P426.05.2022 18:45:1069.88+1.99+2.93%67.8967.0167.0170.9969.111 8561 282 720123
РОСНАНО2P526.05.2022 18:50:0270.48+1.48+2.14%6969.8969.57571.753 2462 329 129232
Роснефть26.05.2022 18:58:01391.7+13.7+3.62%378383.5375.7392.55384.654 929 5301 895 727 22241 140
Роснефть0426.05.2022 18:50:0098.76+0.64+0.65%98.1298.3898.0199.198.33708696 16385
Роснефть0526.05.2022 18:48:4998.73+0.41+0.42%98.3298.0697.1299.1698.321 7651 735 346174
Роснефть0626.05.2022 18:50:00100+4+4.17%9610010010010022 0002
Роснефть0726.05.2022 18:48:4998+1+1.03%9797.9997.979897.993231 3585
Роснефть0826.05.2022 18:48:4997.08+0.4+0.41%96.6897.5696.5297.5697.191817 49411
Роснефть0926.05.2022 15:57:24N/A100N/AN/AN/AN/A000
Роснефть1026.05.2022 18:48:4996.99+0.51+0.53%96.4896.9796.9796.9996.981211 6375
РоснефтьБ126.05.2022 18:50:0099.89+0.35+0.35%99.5499.8999.8999.8999.8919991
РоснефтьБ526.05.2022 18:48:49N/A98N/AN/AN/AN/A000
РоснефтьБ626.05.2022 18:40:03N/A102N/AN/AN/AN/A000
РоснефтьБ726.05.2022 18:48:4999.05+0.05+0.05%9998.9998.99105.4899.28628623 47925
Роснфт1P126.05.2022 10:15:18N/A100N/AN/AN/AN/A000
Роснфт1P226.05.2022 18:48:49N/A100N/AN/AN/AN/A000
Роснфт1P326.05.2022 10:34:36N/AN/AN/AN/AN/AN/A000
Роснфт1P426.05.2022 18:48:5097.51+0.16+0.16%97.3597.0597.0597.7197.488 7758 554 195161
Роснфт1P526.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
Роснфт1P626.05.2022 10:15:18N/A100N/AN/AN/AN/A000
Роснфт1P726.05.2022 10:15:18N/A100N/AN/AN/AN/A000
Роснфт1P826.05.2022 16:50:30N/A100N/AN/AN/AN/A000
Роснфт2P126.05.2022 10:15:18N/A100N/AN/AN/AN/A000
Роснфт2P1026.05.2022 18:50:0182.17−4.81−5.53%86.9886.9882.1786.9884.5821 6922
Роснфт2P1123.07.2021 16:43:19100.04N/A100.1100.01100.1100.0486221 622 06815
Роснфт2P226.05.2022 10:15:18N/A100N/AN/AN/AN/A000
Роснфт2P326.05.2022 18:50:0198.49+0.99+1.02%97.597.597.4898.9897.51342333 4899
Роснфт2P426.05.2022 18:50:0197.1−0.09−0.09%97.199796.9197.2597.194 1514 034 365111
Роснфт2P526.05.2022 18:48:5094.13+0.87+0.93%93.2693.2693.2694.1393.68124116 16013
Роснфт2P626.05.2022 18:50:0198.47+3.41+3.59%95.0695.9995.9998.4796.9287 7546
Роснфт2P701.04.2022 16:12:45N/AN/AN/AN/AN/AN/A000
Роснфт2P826.05.2022 18:40:04N/A94.77N/AN/AN/AN/A000
Роснфт2P926.05.2022 18:50:0192.53+1.99+2.20%90.5487.0287.0298.5892.77631585 40174
Роснфт3P0126.05.2022 13:10:33N/A100N/AN/AN/AN/A000
Роснфт3P0226.05.2022 13:10:41N/A100N/AN/AN/AN/A000
РоснфтБО1026.05.2022 10:15:18N/A100.4N/AN/AN/AN/A000
РоснфтБО1111.05.2022 12:06:55N/A96.53N/AN/AN/AN/A000
РоснфтБО1226.05.2022 15:18:24N/A96.53N/AN/AN/AN/A000
РоснфтБО1306.04.2022 10:08:51N/A100N/AN/AN/AN/A000
РоснфтБО1426.05.2022 13:04:27N/A100N/AN/AN/AN/A000
РоснфтБО230.03.2022 11:18:55N/A110.8N/AN/AN/AN/A000
РоснфтБО326.05.2022 18:50:0096.43+2.07+2.19%94.3695.949598.9996.311 3721 321 32431
РоснфтБО429.04.2022 09:50:03N/A109.93N/AN/AN/AN/A000
РоснфтБО826.05.2022 10:15:18N/A100.4N/AN/AN/AN/A000
РоснфтБО926.05.2022 18:50:0098.51−0.58−0.59%99.0998.5198.5198.5198.5121 9701
РоссетБ1Р126.05.2022 18:50:00100.23+0.25+0.25%99.98100.23100.23100.23100.2311 0021
РоссетБ1Р226.05.2022 18:40:04N/A89.7N/AN/AN/AN/A000
Россети ао26.05.2022 18:50:030.6959+0.0396+6.03%0.65630.65970.65720.69810.681494 580 00064 444 5206 516
Россети ап26.05.2022 18:50:031.431+0.028+2.00%1.4031.391.3661.4581.4156 732 0009 528 202660
Россети СК26.05.2022 18:48:5918.3−0.92−4.79%19.2219.3218.0619.4618.5848 890908 478235
РОССИУМ 0119.04.2022 09:50:04N/A100.05N/AN/AN/AN/A000
РОССИУМ Б125.02.2022 18:48:50N/A100.65N/AN/AN/AN/A000
РОССИУМ1P120.09.2021 14:12:49N/AN/AN/AN/AN/AN/A000
РОССИУМ1P220.09.2021 14:13:03N/AN/AN/AN/AN/AN/A000
РОССИУМ1P320.09.2021 14:13:18N/AN/AN/AN/AN/AN/A000
РОССИУМ2P120.09.2021 14:13:28N/A100.02N/AN/AN/AN/A000
РОССИУМ2P220.09.2021 14:13:41N/A100.02N/AN/AN/AN/A000
РОССИУМ2P317.02.2022 17:27:34N/AN/AN/AN/AN/AN/A000
РоссЦP0124.05.2022 12:48:42N/A102.37N/AN/AN/AN/A000
РоссЦP0226.05.2022 18:48:3395.65+2.65+2.85%9395.6595.6595.6595.6519571
РоссЦБО424.05.2022 13:12:28N/AN/AN/AN/AN/AN/A000
РоссЦентр26.05.2022 18:50:030.2798−0.0012−0.43%0.2810.2850.27980.28640.283238 564 00010 923 2971 463
РоссЮг ао26.05.2022 18:50:030.0364+0.00045+1.25%0.035950.03690.035850.03690.036152 870 000103 78452
РоссЮг БО224.05.2022 09:55:32N/AN/AN/AN/AN/AN/A000
Ростел -ао26.05.2022 18:50:0358.01+0.18+0.31%57.835857.9358.858.22648 43037 753 7984 000
Ростел -ап26.05.2022 18:50:0357.7+0.05+0.09%57.655857.158.4558127 1407 371 1631 088
Ростел1P1R26.05.2022 18:40:0391+0.46+0.51%90.5490.9990.9991911210 9205
Ростел1P2R26.05.2022 18:48:50101.2+0.68+0.68%100.52100.54100.54101.2101.1671 14871 973 90623
Ростел1P3R26.05.2022 18:50:0197.96+0.43+0.44%97.5398.0897.8198.0897.973 0993 036 15734
Ростел1P4R26.05.2022 18:48:5094+1+1.08%9393.9993.999494293275 4202
Ростел1P5R26.05.2022 18:48:32101.9−0.58−0.57%102.48101.9101.9102101.99105107 0846
Ростел2P1R26.05.2022 18:48:3286.99+0.49+0.57%86.591.4186.9891.4189.663632 2799
Ростел2P2R26.05.2022 18:50:0184.79+0.7+0.83%84.0984.7783.1584.7983.91179150 19134
Ростел2P3R26.05.2022 18:48:3396.79+0.91+0.95%95.8895.8595.8596.7996.46178171 69935
Ростел2P4R26.05.2022 18:50:019700%9796.1996.199796.7332 9023
Ростел2P5R20.04.2022 15:05:30N/AN/AN/AN/AN/AN/A000
Ростел2P6R26.05.2022 18:48:3390.6+2.08+2.35%88.52898990.689.23026 7598
Ростел2P7R26.05.2022 18:50:03102.5+0.5+0.49%102102.5102.5102.5102.52929 7252
РостелБО-126.05.2022 18:15:21N/A100.99N/AN/AN/AN/A000
РОСЭКСИМБ126.05.2022 13:14:16N/A90N/AN/AN/AN/A000
РоялКапБО426.05.2022 18:48:2398.500%98.598.7997.0698.898.127573 58714
РоялКапБО526.05.2022 18:50:0485+2.5+3.03%82.587.6881.887.6984.427260 78416
РоялКапБО626.05.2022 18:45:0396.78−0.44−0.45%97.2297.2696.7897.2897.073735 9178
РСГ-ФинБ0126.05.2022 18:48:3195.48+0.02+0.02%95.4693.5693.5695.4894.5221 8902
РСГ-ФинБ0926.05.2022 18:40:06N/A95.95N/AN/AN/AN/A000
РСГ-ФинБ1126.05.2022 18:48:2398.18−1.57−1.57%99.7598.1398.1398.1998.1665 8893
РсетВол ао26.05.2022 18:50:030.0309+0.00055+1.81%0.030350.030350.030350.03140.0307565 090 0002 000 425414
РСетиЛЭ26.05.2022 18:50:037.79−0.12−1.52%7.917.957.77.987.84600 2004 705 735610
РСетиЛЭБО326.05.2022 18:40:04N/A98.19N/AN/AN/AN/A000
РСетиЛЭБО426.05.2022 18:50:0197.99+1+1.03%96.9997.9997.9997.9997.9921 9601
РСетиЛЭБО521.04.2022 10:43:52N/AN/AN/AN/AN/AN/A000
РСетиЛЭ-п26.05.2022 18:50:03157.95−0.6−0.38%158.55158.75154168.55160.4543 42087 170 0824 263
РСетиМР ао26.05.2022 18:50:030.9085+0.0085+0.94%0.90.8960.8960.91950.912 707 0002 462 796191
РСетиМР1P126.05.2022 18:48:3298.51−0.49−0.49%9998.1698.1598.5198.181413 7463
РСетиМР1P226.05.2022 18:50:0193.54−3.25−3.36%96.7993.5793.5493.5793.55109 3553
РСетиМР1P326.05.2022 18:48:33N/A94.99N/AN/AN/AN/A000
РСетиМРБ518.02.2022 10:13:35N/AN/AN/AN/AN/AN/A000
РСетиСЗ ао26.05.2022 18:50:030.02865+0.00025+0.88%0.02840.028550.028150.02870.0284594 480 0002 690 173609
РСетиЦП ао26.05.2022 18:50:030.204900%0.20490.2050.20410.20740.2061110 370 00022 742 7051 174
РСетиЦП1P126.05.2022 18:50:0194.35+4.05+4.49%90.394.3594.3594.3594.3519441
РСетиЦПБ0226.05.2022 18:48:3298+0.08+0.08%97.929898989887 8401
РСетКубань26.05.2022 18:48:5460.3−2.2−3.52%62.562.558.362.960.22 890173 88795
РсетСиб ао26.05.2022 18:48:220.2875−0.0025−0.86%0.290.28150.28150.2950.2886 110 0001 760 355155
РСКуб1P0126.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
РСХБ 01Т126.05.2022 18:50:0174.8+1.51+2.06%73.2973.573.2174.9174.427 4835 568 87055
РСХБ 06Т117.02.2022 17:27:33N/A129.9N/AN/AN/AN/A000
РСХБ 07Т117.02.2022 17:27:46N/A129.9N/AN/AN/AN/A000
РСХБ 08Т126.05.2022 18:50:00101.96+1.46+1.45%100.5100.74100.51102.75101.6116 47616 742 029134
РСХБ 09Т126.05.2022 18:48:5074.7+1.2+1.63%73.574.873.5474.974.1812189 75214
РСХБ 11В126.05.2022 17:29:12N/A114N/AN/AN/AN/A000
РСХБ 1726.05.2022 18:50:0097.36−2.53−2.53%99.89979799.8897.43109 7435
РСХБ 1826.05.2022 18:50:0097.61−2.28−2.28%99.89979799.8497.86141137 9847
РСХБ 2026.05.2022 18:48:49N/A101.5N/AN/AN/AN/A000
РСХБ 2126.05.2022 18:48:49N/A93.75N/AN/AN/AN/A000
РСХБ 2226.05.2022 18:48:49N/A100N/AN/AN/AN/A000
РСХБ 2326.05.2022 18:50:0099.66+3.65+3.80%96.0199.6699.6699.6699.6619971
РСХБ 2426.05.2022 18:50:00109.59+9.09+9.04%100.5111.54109.59111.54111.361112 2502
РСХБ 2525.05.2022 14:27:59N/A100N/AN/AN/AN/A000
РСХБ 2626.05.2022 18:40:03N/A125N/AN/AN/AN/A000
РСХБ 2Р1026.05.2022 18:48:33N/A92N/AN/AN/AN/A000
РСХБ 2Р1426.05.2022 18:48:3492.18−1.3−1.39%93.4894.6692.1194.6692.236459 0265
РСХБ 31Т117.02.2022 17:27:51N/AN/AN/AN/AN/AN/A000
РСХБ Б01R26.05.2022 18:50:0197.66+0.31+0.32%97.3598.3296.698.3297.321 8971 846 10465
РСХБ Б01RS25.05.2022 17:38:41N/A92N/AN/AN/AN/A000
РСХБ Б02RP26.05.2022 18:48:3396.12+0.25+0.26%95.8795.6195.6196.3795.895 0794 870 46419
РСХБ Б03RP26.05.2022 18:50:0292.99+0.19+0.20%92.892.9491.193.5992.36783723 15850
РСХБ Б04RP26.05.2022 18:50:0292.49+0.85+0.93%91.6491.891.4992.591.892 3862 192 49889
РСХБ БО10Р26.05.2022 18:48:3293.84+0.85+0.91%92.9992.9992.9994.1993.767469 38418
РСХБ БО1326.05.2022 18:48:49N/A97.71N/AN/AN/AN/A000
РСХБ БО1426.05.2022 18:50:0098.28−0.12−0.12%98.498.4898.2898.4998.31832817 9023
РСХБ БО1526.05.2022 18:48:49N/A99.52N/AN/AN/A99.5000
РСХБ БО1726.05.2022 18:48:49N/A95.91N/AN/AN/AN/A000
РСХБ БО-6Р26.05.2022 18:50:0198.7+0.33+0.34%98.3798.3898.3898.798.6622 06421 769 44234
РСХБ БО-7Р19.05.2022 11:37:54N/AN/AN/AN/AN/AN/A000
РСХБ БО830.03.2022 17:52:14N/A111.19N/AN/AN/AN/A000
РСХБ БО926.05.2022 18:48:49N/A96.99N/AN/AN/AN/A000
РСХБ С01Е126.05.2022 18:40:049000%909090909017 819 3351
РСХБ2Р1126.05.2022 18:48:3497.14+0.01+0.01%97.1397.8897.1497.8897.822827 3916
РСХБ2Р1RIB17.02.2022 17:27:51N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB17.02.2022 17:27:52N/AN/AN/AN/AN/AN/A000
РСХБ2Р6RIB26.05.2022 18:50:0294.48+0.78+0.83%93.794.4894.4594.4894.484239 6816
РСЭКСМБ1Р126.05.2022 13:19:38N/A99.9999N/AN/AN/AN/A000
РСЭКСМБ2Р120.04.2022 13:19:14N/A87.24N/AN/AN/AN/A000
РСЭКСМБ2Р226.05.2022 18:40:04N/A92.3N/AN/AN/AN/A000
РСЭКСМБ2Р326.05.2022 10:00:57N/A71.2N/AN/AN/AN/A000
Рубеж 1P126.05.2022 18:48:3299.39+0.2+0.20%99.1997.8297.0599.4998.85635627 70747
РУСАБрБ1P126.05.2022 18:50:01100.66+0.08+0.08%100.58100.59100102.25100.271 1971 200 26044
РУСАБрБ1P226.05.2022 18:48:3296.9−0.09−0.09%96.999796.269796.9785760 6278
РУСАБрБ1P326.05.2022 18:48:3298.03−0.12−0.12%98.1598.2398.0398.398.244 6174 535 85868
РУСАБрБ1P426.05.2022 18:48:3297.4−0.6−0.61%989897.19897.5759740 01158
РУСАБрБ2P126.05.2022 18:48:5093.4300%93.4393.0393.0394.5793.71 1441 071 95878
РусАква ао26.05.2022 18:50:03450+5.5+1.24%444.5445429.5450.5445.522 67510 101 9181 005
РусАква1Р126.05.2022 18:50:0295+2.01+2.16%92.999392.749593.658 4287 893 222209
РУСАЛ ао26.05.2022 18:50:0359.6+0.085+0.14%59.51559.69558.5056159.945 095 620305 421 81617 276
РУСАЛБрБ0126.05.2022 18:48:5066.8+2.01+3.10%64.7965.865.866.866.612214 6545
РусГидро26.05.2022 18:55:520.7916+0.0416+5.55%0.750.7520.750.7970.781988 612 00069 275 0506 146
РусГидро0726.05.2022 18:16:45N/A94.47N/AN/AN/AN/A000
РусГидро0826.05.2022 18:48:5994.68+0.02+0.02%94.6692.1192.1194.6894.0443 7622
РусГидро0926.05.2022 18:50:0097.21+1.13+1.18%96.0897.5892.9197.5995.75332317 87826
Русгрэйн26.05.2022 18:50:0319.968+0.054+0.27%19.91419.91619.820.1919.94338 2606 745 0082 068
РуСол клА26.05.2022 18:40:04N/A100.01N/AN/AN/AN/A000
РуСол клБ26.05.2022 16:33:09N/A94N/AN/AN/AN/A000
РуСол клВ17.01.2022 15:05:13N/AN/AN/AN/AN/AN/A000
Русолово26.05.2022 18:45:447.58+0.035+0.46%7.5457.5957.57.7857.625220 2001 679 184354
Русполимет25.01.2021 18:48:490.7495+0.003+0.40%0.74650.7460.7430.74950.74653 161 0002 359 857203
РуссНфт ао26.05.2022 18:50:0392.6−0.4−0.43%939391.295.893.2334 21031 155 8043 440
РынокДМет25.02.2022 18:45:03255−25−8.93%280257.52512652587719 86215
РязЭнСб26.05.2022 18:48:3020.7+0.08+0.39%20.6220.9820.3220.9820.759 7001 235 722158
СамарОбл1226.05.2022 18:48:5098.37+0.51+0.52%97.8699.2197.199.2198.285540 54115
СамарОбл1326.05.2022 18:50:0098.39+0.55+0.56%97.8498.3998.3998.3998.3916401
СамарОбл1426.05.2022 18:50:0191.69−1.85−1.98%93.5493.5591.6993.5592.6221 4822
СамарОбл1526.05.2022 18:48:33N/A89.14N/AN/AN/AN/A000
СамарЭн-ао26.05.2022 18:48:451.238−0.004−0.32%1.2421.261.2381.271.2648 00060 48019
СамарЭн-ап26.05.2022 18:50:031.206−0.014−1.15%1.221.2141.181.2141.1929 00034 49014
Самолет 0126.05.2022 18:40:03N/A100N/AN/AN/AN/A000
Самолет ао26.05.2022 18:50:032 360−20−0.84%2 3802 4002 3452 466.52 402.5166 403399 797 37611 237
Самолет1P426.05.2022 18:40:04N/A98.13N/AN/AN/AN/A000
Самолет1P526.05.2022 18:50:01100.15−1.14−1.13%101.29100.21100.15100.21100.165050 0802
Самолет1P626.05.2022 18:50:0198.52−0.02−0.02%98.5498.1398.1398.9598.54700689 78249
Самолет1P726.05.2022 18:48:3298.5+0.16+0.16%98.3498.0198.0198.5898.485 6875 600 567294
Самолет1P826.05.2022 18:48:3396.34+0.47+0.49%95.879695.929796.2318 40417 709 740391
Самолет1P926.05.2022 18:50:0289.72+0.75+0.84%88.9789.3187.990.689.3217 69915 809 550575
СамолетP1026.05.2022 18:50:0288.8+1.06+1.21%87.7487.987.989.888.5830 15526 711 577446
СамолетP1126.05.2022 18:50:0394.25+1.63+1.76%92.6292.6592.0594.4993.797 8157 329 891237
СамолетБП226.05.2022 18:50:0198.21−0.78−0.79%98.99100.2798.17100.2799.695857 81913
СаратНПЗ26.05.2022 18:48:448 500−150−1.73%8 6508 5508 5008 6508 55018153 85017
СаратНПЗ-п26.05.2022 18:50:0314 160+60+0.43%14 10014 18013 98014 36014 2005017 109 480221
СаратОбл1726.05.2022 18:46:1694.81+0.71+0.75%94.196.9594.0296.9695.454 7764 558 92858
СаратЭн-ао26.05.2022 18:50:030.1184−0.0012−1.00%0.11960.12240.11840.12520.12021 640 000196 99443
СаратЭн-ап26.05.2022 18:50:030.0998−0.0008−0.80%0.10060.10.09980.1010.1390 00039 01015
Сахэнер ао26.05.2022 18:50:032.89+0.03+1.05%2.862.862.82.8952.85552 500149 88372
Сбер Sb01G26.05.2022 18:50:0297.44+0.49+0.51%96.9597.3396.4597.9796.9720 07619 491 691341
Сбер Sb12R26.05.2022 18:50:0199.29−0.03−0.03%99.3299.4999.0399.4999.2237 84637 550 840369
Сбер Sb15R26.05.2022 18:48:3393.3+0.85+0.92%92.4595.5991.4695.5993.145 7645 384 258192
Сбер Sb16R26.05.2022 18:50:0191.7+0.15+0.16%91.5591.5591.5592.1591.72 6132 396 13874
Сбер Sb17R26.05.2022 18:50:0292.86+0.51+0.55%92.3591.3491.3393.9592.969 9329 232 687172
Сбер Sb18R26.05.2022 18:50:0296.71+0.19+0.20%96.5296.7996.1196.9896.712 39711 993 189212
Сбер Sb19R26.05.2022 18:50:0292.83+0.95+1.03%91.8892.2491.9792.9792.516 28415 062 312156
Сбер Sb20R08.04.2022 15:21:58N/AN/AN/AN/AN/AN/A000
Сбер Sb22R26.05.2022 18:48:3396+0.5+0.52%95.596.295.1597.1195.941 6521 584 89857
Сбер Sb23R19.05.2022 16:01:54N/AN/AN/AN/AN/AN/A000
Сбер Sb24R26.05.2022 18:50:0294.13+0.13+0.14%9492.7592.7594.5194.1315 76114 856 31669
Сбер Sb25R26.05.2022 18:50:0292.4+3.58+4.03%88.8291.019192.5692.032 6842 470 02747
Сбер Sb26R13.04.2022 15:59:06N/AN/AN/AN/AN/AN/A000
Сбер Sb27R26.05.2022 18:48:3390.26+0.41+0.46%89.8592.990.2692.991.432 9812 725 65834
Сбер Sb28R11.04.2022 13:57:32N/AN/AN/AN/AN/AN/A000
Сбер Sb29R26.05.2022 18:48:3389.16+1.14+1.30%88.0288.2488.2492.892.41 5721 452 57533
Сбер Sb30R11.04.2022 13:58:12N/AN/AN/AN/AN/AN/A000
Сбер Sb32R26.05.2022 18:50:0295.22−0.05−0.05%95.279594.2796.295.445 14043 082 677208
Сбер Sb34R11.04.2022 13:58:54N/AN/AN/AN/AN/AN/A000
Сбер Sb38R19.05.2022 16:01:32N/AN/AN/AN/AN/AN/A000
Сбер Sb39R08.04.2022 12:42:45N/AN/AN/AN/AN/AN/A000
Сбер SbD1R26.05.2022 18:48:3378+2.5+3.31%75.575.7975.797876.741 4981 149 57232
Сбер2СУБ2R26.05.2022 18:09:21N/A70N/AN/AN/AN/A000
Сбер2СУБ3R25.05.2022 11:08:45N/AN/AN/AN/AN/AN/A000
СберАрБиз326.05.2022 18:45:0191500%9159109109159104 3813 996 7105
СберБ Б16R26.05.2022 18:48:5097.38+0.19+0.20%97.1997.396.7297.5797.153 6303 526 377157
СберБ Б50R20.04.2022 12:55:37N/AN/AN/AN/AN/AN/A000
СберБ БО6R26.05.2022 18:50:0195.67+0.19+0.20%95.4895.4795.4796.4295.829 2678 879 185185
Сбербанк26.05.2022 18:50:03123−1.15−0.93%124.15124.8122125.99123.8951 985 1406 438 132 741119 453
Сбербанк-п26.05.2022 18:50:03113.75−2.24−1.93%115.99117113.49117.63115.215 855 3601 826 603 16741 595
СберИОС10026.05.2022 10:54:59N/A105N/AN/AN/AN/A000
СберИОС10126.05.2022 10:58:34N/A101.6N/AN/AN/AN/A000
СберИОС10526.05.2022 10:54:59N/A99.6N/AN/AN/AN/A000
СберИОС10626.05.2022 10:54:59N/A115.8N/AN/AN/AN/A000
СберИОС10726.05.2022 18:50:0110100%1019898101100.751212 0903
СберИОС11226.05.2022 18:40:04N/A71.7N/AN/AN/AN/A000
СберИОС11326.05.2022 10:55:53N/A103.5N/AN/AN/AN/A000
СберИОС11526.05.2022 10:54:59N/A94.5N/AN/AN/AN/A000
СберИОС11626.05.2022 18:38:21N/A105.5N/AN/AN/AN/A000
СберИОС11726.05.2022 18:38:21N/A101N/AN/AN/AN/A000
СберИОС11826.05.2022 10:55:01N/A101.9N/AN/AN/AN/A000
СберИОС11926.05.2022 10:55:02N/A71.2N/AN/AN/AN/A000
СберИОС12126.05.2022 18:40:04N/A96.49N/AN/AN/AN/A000
СберИОС12326.05.2022 18:40:04N/A76.01N/AN/AN/AN/A000
СберИОС12726.05.2022 18:40:04N/A81.1N/AN/AN/AN/A000
СберИОС12926.05.2022 18:40:04N/A103.6N/AN/AN/AN/A000
СберИОС13026.05.2022 10:55:03N/A100.8N/AN/AN/AN/A000
СберИОС13126.05.2022 18:38:21N/A108.1N/AN/AN/AN/A000
СберИОС13226.05.2022 10:54:59N/A125.9N/AN/AN/AN/A000
СберИОС13326.05.2022 10:56:11N/A102.8N/AN/AN/AN/A000
СберИОС13426.05.2022 18:38:21N/A94.4N/AN/AN/AN/A000
СберИОС13526.05.2022 18:48:32N/A94.49N/AN/AN/AN/A000
СберИОС13926.05.2022 16:42:05N/A96N/AN/AN/AN/A000
СберИОС14226.05.2022 10:54:59N/A113.5N/AN/AN/AN/A000
СберИОС14326.05.2022 18:38:21N/A99.51N/AN/AN/AN/A000
СберИОС14426.05.2022 18:38:21N/A100.9N/AN/AN/AN/A000
СберИОС14526.05.2022 18:38:21N/A75.6N/AN/AN/AN/A000
СберИОС14626.05.2022 18:41:02N/A69.6N/AN/AN/AN/A000
СберИОС1526.05.2022 18:48:50N/A94.8N/AN/AN/AN/A000
СберИОС15026.05.2022 18:40:0493.8+1+1.08%92.893.693.693.893.72018 7402
СберИОС15326.05.2022 18:40:0472.7+0.5+0.69%72.273.0172.773.0172.713 0022 182 7605
СберИОС15626.05.2022 18:40:00N/A72.6N/AN/AN/AN/A000
СберИОС15726.05.2022 11:01:41N/A88.7N/AN/AN/AN/A000
СберИОС16026.05.2022 18:50:0177+6+8.45%71777777.01771 097844 6906
СберИОС16226.05.2022 18:38:21N/A99.2N/AN/AN/AN/A000
СберИОС16326.05.2022 18:38:21N/A80.51N/AN/AN/AN/A000
СберИОС16426.05.2022 14:59:21N/A83.7N/AN/AN/AN/A000
СберИОС17126.05.2022 18:37:38N/A73.6N/AN/AN/AN/A000
СберИОС17226.05.2022 18:39:43N/A68.1N/AN/AN/AN/A000
СберИОС17326.05.2022 10:55:06N/A77.3N/AN/AN/AN/A000
СберИОС17526.05.2022 18:38:21N/A90.4N/AN/AN/AN/A000
СберИОС17626.05.2022 18:38:21N/A69.21N/AN/AN/AN/A000
СберИОС17726.05.2022 18:40:04N/A90.1N/AN/AN/AN/A000
СберИОС18026.05.2022 18:40:0484.61−1.29−1.50%85.984.6184.6184.6184.611 7961 519 5968
СберИОС18126.05.2022 18:38:21N/A59.1N/AN/AN/AN/A000
СберИОС18226.05.2022 10:54:59N/A73.3N/AN/AN/AN/A000
СберИОС18726.05.2022 18:48:3276.700%76.776.7175.1776.7176.042 7982 127 7226
СберИОС18826.05.2022 18:40:0480.61+0.31+0.39%80.380.6180.6180.6180.63629 0203
СберИОС19126.05.2022 18:38:21N/A89.41N/AN/AN/AN/A000
СберИОС19226.05.2022 18:38:21N/A73.6N/AN/AN/AN/A000
СберИОС19326.05.2022 18:48:3290+4.2+4.90%85.886.1486.149089.886962 0175
СберИОС2026.05.2022 18:40:04N/A95.99N/AN/AN/AN/A000
СберИОС20026.05.2022 18:40:0492.1+0.7+0.77%91.492.192.192.192.1109 2101
СберИОС20426.05.2022 18:40:00N/A95.1N/AN/AN/AN/A000
СберИОС20626.05.2022 10:55:17N/A84.7N/AN/AN/AN/A000
СберИОС20726.05.2022 10:54:59N/A96.55N/AN/AN/AN/A000
СберИОС20826.05.2022 18:38:23N/A86.7N/AN/AN/AN/A000
СберИОС21026.05.2022 18:40:0480.7+0.29+0.36%80.4180.4180.480.780.681 5601 258 6145
СберИОС21126.05.2022 10:54:59N/A79.4N/AN/AN/AN/A000
СберИОС21226.05.2022 10:55:09N/A84.5N/AN/AN/AN/A000
СберИОС21326.05.2022 18:40:0491.81+0.61+0.67%91.291.8191.8191.8191.811 000918 1005
СберИОС21426.05.2022 18:38:21N/A88.7N/AN/AN/AN/A000
СберИОС21526.05.2022 10:54:59N/A79.5N/AN/AN/AN/A000
СберИОС21626.05.2022 18:40:00N/A90N/AN/AN/AN/A000
СберИОС21726.05.2022 10:54:59N/A74.4N/AN/AN/AN/A000
СберИОС21826.05.2022 18:38:21N/A92.3N/AN/AN/AN/A000
СберИОС21926.05.2022 10:54:59N/A82N/AN/AN/AN/A000
СберИОС22026.05.2022 10:55:11N/A84N/AN/AN/AN/A000
СберИОС22326.05.2022 18:38:21N/A100.7N/AN/AN/AN/A000
СберИОС22426.05.2022 18:40:0480.8+0.3+0.37%80.580.518080.880.52 5202 028 6626
СберИОС22626.05.2022 12:03:20N/A86.5N/AN/AN/AN/A000
СберИОС22726.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС22926.05.2022 18:38:21N/A94.8N/AN/AN/AN/A000
СберИОС23026.05.2022 15:52:35N/A81.1N/AN/AN/AN/A000
СберИОС23126.05.2022 15:52:35N/A84.1N/AN/AN/AN/A000
СберИОС23226.05.2022 15:52:35N/A86.2N/AN/AN/AN/A000
СберИОС23326.05.2022 15:52:35N/A84.5N/AN/AN/AN/A000
СберИОС23926.05.2022 10:56:39N/A87.6N/AN/AN/AN/A000
СберИОС24126.05.2022 18:38:21N/A92.6N/AN/AN/AN/A000
СберИОС24226.05.2022 10:54:59N/A81.6N/AN/AN/AN/A000
СберИОС24426.05.2022 15:52:36N/A89N/AN/AN/AN/A000
СберИОС24526.05.2022 18:40:0077.81+0.01+0.01%77.877.8177.8177.8177.815542 7962
СберИОС24626.05.2022 10:56:39N/A79.3N/AN/AN/AN/A000
СберИОС24826.05.2022 18:38:21N/A71.7N/AN/AN/AN/A000
СберИОС25026.05.2022 18:40:0078.5+0.2+0.26%78.378.578.578.578.517851
СберИОС25226.05.2022 15:52:35N/A79.7N/AN/AN/AN/A000
СберИОС25326.05.2022 18:40:0676.61−0.09−0.12%76.776.6276.676.6276.61 170896 2704
СберИОС25426.05.2022 18:40:0478.6+1.7+2.21%76.978.678.678.678.617861
СберИОС25626.05.2022 18:38:21N/A81.2N/AN/AN/AN/A000
СберИОС25726.05.2022 18:38:21N/A91N/AN/AN/AN/A000
СберИОС25926.05.2022 11:01:38N/A86.1N/AN/AN/AN/A000
СберИОС2626.05.2022 10:54:59N/A98N/AN/AN/AN/A000
СберИОС26026.05.2022 18:38:21N/A87N/AN/AN/AN/A000
СберИОС26426.05.2022 15:52:35N/A79.8N/AN/AN/AN/A000
СберИОС26526.05.2022 18:38:21N/A91.2N/AN/AN/AN/A000
СберИОС26626.05.2022 18:38:21N/A86.9N/AN/AN/AN/A000
СберИОС26726.05.2022 15:52:35N/A82.4N/AN/AN/AN/A000
СберИОС26926.05.2022 18:40:04N/A82.5N/AN/AN/AN/A000
СберИОС27026.05.2022 15:52:36N/A75.6N/AN/AN/AN/A000
СберИОС27126.05.2022 10:59:41N/A95.6N/AN/AN/AN/A000
СберИОС27226.05.2022 18:40:0480.3+0.2+0.25%80.180.380.380.380.31512 0451
СберИОС27326.05.2022 15:52:35N/A80.11N/AN/AN/AN/A000
СберИОС27426.05.2022 18:40:0673.7+0.6+0.82%73.173.7173.773.7173.7150110 5502
СберИОС27626.05.2022 18:38:21N/A84.3N/AN/AN/AN/A000
СберИОС27726.05.2022 18:38:21N/A75.8N/AN/AN/AN/A000
СберИОС27826.05.2022 18:38:21N/A81.9N/AN/AN/AN/A000
СберИОС27926.05.2022 15:52:36N/A81.2N/AN/AN/AN/A000
СберИОС28026.05.2022 18:50:0182.01+3.3+4.19%78.7182.0182.0182.0182.0118201
СберИОС28226.05.2022 18:40:0071.8+0.1+0.14%71.771.8171.871.8171.8150107 7002
СберИОС28326.05.2022 18:40:0477.2+0.2+0.26%7777.277.277.277.2129 2641
СберИОС28426.05.2022 10:56:06N/A76.5N/AN/AN/AN/A000
СберИОС28526.05.2022 11:01:40N/A76.57N/AN/AN/AN/A000
СберИОС28626.05.2022 18:40:0479.300%79.379.379.379.379.3500396 5001
СберИОС28726.05.2022 10:54:59N/A84.9N/AN/AN/AN/A000
СберИОС28826.05.2022 18:40:0472.3+0.2+0.28%72.172.3172.372.3172.310072 3002
СберИОС29026.05.2022 18:40:04N/A82.7N/AN/AN/AN/A000
СберИОС29126.05.2022 10:55:15N/A76.1N/AN/AN/AN/A000
СберИОС29226.05.2022 18:48:3380.3−0.4−0.50%80.780.3180.380.3180.310 0008 030 00011
СберИОС29326.05.2022 18:38:21N/A79.4N/AN/AN/AN/A000
СберИОС29426.05.2022 10:54:59N/A71.1N/AN/AN/AN/A000
СберИОС29526.05.2022 18:40:0476.71+0.21+0.27%76.576.7176.7176.7176.71135103 5592
СберИОС29626.05.2022 18:40:0674.01−0.29−0.39%74.372.8172.8174.0173.984 5273 349 2339
СберИОС29726.05.2022 10:55:12N/A68N/AN/AN/AN/A000
СберИОС29826.05.2022 15:52:36N/A70.7N/AN/AN/AN/A000
СберИОС29926.05.2022 10:56:39N/A86.3N/AN/AN/AN/A000
СберИОС30126.05.2022 15:52:36N/A69N/AN/AN/AN/A000
СберИОС30226.05.2022 18:40:0472.11+0.21+0.29%71.972.1172.1172.1172.111 000721 1002
СберИОС30326.05.2022 18:40:0479.4+0.09+0.11%79.3179.4179.479.4179.4150119 1002
СберИОС30426.05.2022 16:09:25N/A76.5N/AN/AN/AN/A000
СберИОС30526.05.2022 15:52:36N/A75.12N/AN/AN/AN/A000
СберИОС30626.05.2022 15:52:36N/A69.81N/AN/AN/AN/A000
СберИОС30726.05.2022 18:38:21N/A72.8N/AN/AN/AN/A000
СберИОС30826.05.2022 18:38:21N/A70.7N/AN/AN/AN/A000
СберИОС30926.05.2022 10:54:59N/A75.8N/AN/AN/AN/A000
СберИОС3126.05.2022 18:40:06N/A107.71N/AN/AN/AN/A000
СберИОС31026.05.2022 10:54:59N/A65.4N/AN/AN/AN/A000
СберИОС31126.05.2022 18:40:04N/A68N/AN/AN/AN/A000
СберИОС31226.05.2022 15:52:36N/A71.8N/AN/AN/AN/A000
СберИОС31426.05.2022 10:55:17N/A78N/AN/AN/AN/A000
СберИОС31526.05.2022 15:52:36N/A67.5N/AN/AN/AN/A000
СберИОС31626.05.2022 15:52:36N/A72.7N/AN/AN/AN/A000
СберИОС31826.05.2022 18:40:0475.9−0.11−0.14%76.0175.9175.975.9175.9649492 5914
СберИОС31926.05.2022 15:52:36N/A75.2N/AN/AN/AN/A000
СберИОС32026.05.2022 18:40:00N/A99.69N/AN/AN/AN/A000
СберИОС32126.05.2022 10:54:59N/A95N/AN/AN/AN/A000
СберИОС32226.05.2022 15:52:36N/A82N/AN/AN/AN/A000
СберИОС32326.05.2022 15:52:36N/A67.5N/AN/AN/AN/A000
СберИОС32426.05.2022 15:52:36N/A65N/AN/AN/AN/A000
СберИОС32526.05.2022 10:55:15N/A79N/AN/AN/AN/A000
СберИОС32726.05.2022 15:52:36N/A69.4N/AN/AN/AN/A000
СберИОС32926.05.2022 10:54:59N/A80.3N/AN/AN/AN/A000
СберИОС33026.05.2022 10:54:59N/A80.8N/AN/AN/AN/A000
СберИОС33126.05.2022 18:38:21N/A70.4N/AN/AN/AN/A000
СберИОС33226.05.2022 18:38:21N/A73.5N/AN/AN/AN/A000
СберИОС33326.05.2022 10:54:59N/A67.5N/AN/AN/AN/A000
СберИОС33426.05.2022 18:40:0071.5+0.8+1.13%70.770.770.771.571.1400284 4002
СберИОС33526.05.2022 10:56:39N/A86.4N/AN/AN/AN/A000
СберИОС33626.05.2022 15:52:36N/A68.1N/AN/AN/AN/A000
СберИОС33826.05.2022 15:52:36N/A74.11N/AN/AN/AN/A000
СберИОС34026.05.2022 10:55:16N/A78.4N/AN/AN/AN/A000
СберИОС34126.05.2022 15:52:36N/A68.9N/AN/AN/AN/A000
СберИОС34226.05.2022 18:40:0075−0.3−0.40%75.3757575753022 5002
СберИОС34326.05.2022 18:37:38N/A85.9N/AN/AN/AN/A000
СберИОС34526.05.2022 18:40:0467.3+0.1+0.15%67.267.3167.367.3167.3150100 9502
СберИОС34626.05.2022 15:52:36N/A71.2N/AN/AN/AN/A000
СберИОС34826.05.2022 10:54:59N/A69.2N/AN/AN/AN/A000
СберИОС34926.05.2022 16:43:32N/A78.6N/AN/AN/AN/A000
СберИОС35126.05.2022 10:54:59N/A84.8N/AN/AN/AN/A000
СберИОС35226.05.2022 18:38:21N/A73N/AN/AN/AN/A000
СберИОС35326.05.2022 18:38:21N/A70.6N/AN/AN/AN/A000
СберИОС35426.05.2022 10:56:45N/A81.3N/AN/AN/AN/A000
СберИОС35526.05.2022 15:52:36N/A42.81N/AN/AN/AN/A000
СберИОС35626.05.2022 18:38:21N/A72N/AN/AN/AN/A000
СберИОС35726.05.2022 18:40:0566.61+0.2+0.30%66.4166.6166.666.6166.6115099 9103
СберИОС35826.05.2022 18:40:05N/A66.61N/AN/AN/AN/A000
СберИОС35926.05.2022 10:54:59N/A72.3N/AN/AN/AN/A000
СберИОС36026.05.2022 15:52:36N/A70.3N/AN/AN/AN/A000
СберИОС36126.05.2022 10:54:59N/A77.7N/AN/AN/AN/A000
СберИОС36226.05.2022 18:50:02101.5+0.88+0.87%100.62101.5101.5101.5101.5300304 5001
СберИОС36326.05.2022 18:40:0069.8+5.8+9.06%6469.8169.869.8169.89566 3102
СберИОС36426.05.2022 10:54:59N/A76.4N/AN/AN/AN/A000
СберИОС36526.05.2022 10:54:59N/A83.4N/AN/AN/AN/A000
СберИОС36626.05.2022 18:40:0573.400%73.473.4173.473.4173.42 0001 468 0003
СберИОС36726.05.2022 15:52:36N/A70N/AN/AN/AN/A000
СберИОС36826.05.2022 18:38:21N/A74N/AN/AN/AN/A000
СберИОС36926.05.2022 18:38:21N/A69.3N/AN/AN/AN/A000
СберИОС37026.05.2022 18:38:21N/A72.4N/AN/AN/AN/A000
СберИОС37126.05.2022 18:40:05N/A50.11N/AN/AN/AN/A000
СберИОС37226.05.2022 18:50:0299.6−0.4−0.40%10099.699.699.699.619961
СберИОС37325.05.2022 11:12:50N/AN/AN/AN/AN/AN/A000
СберИОС37426.05.2022 10:54:59N/A66.7N/AN/AN/AN/A000
СберИОС37526.05.2022 15:52:36N/A72.4N/AN/AN/AN/A000
СберИОС37626.05.2022 18:40:0671.7+0.1+0.14%71.671.7171.771.7171.7310222 2704
СберИОС37726.05.2022 10:54:59N/A76.2N/AN/AN/AN/A000
СберИОС37826.05.2022 10:55:19N/A72.2N/AN/AN/AN/A000
СберИОС37926.05.2022 10:55:20N/A77N/AN/AN/AN/A000
СберИОС38026.05.2022 15:52:36N/A69.1N/AN/AN/AN/A000
СберИОС38126.05.2022 10:55:14N/A80.3N/AN/AN/AN/A000
СберИОС38226.05.2022 18:40:05N/A70.11N/AN/AN/AN/A000
СберИОС38326.05.2022 18:38:21N/A73.6N/AN/AN/AN/A000
СберИОС38426.05.2022 18:38:21N/A69.2N/AN/AN/AN/A000
СберИОС38526.05.2022 18:38:21N/A71.6N/AN/AN/AN/A000
СберИОС38626.05.2022 10:54:59N/A65.5N/AN/AN/AN/A000
СберИОС38726.05.2022 10:54:59N/A68.7N/AN/AN/AN/A000
СберИОС38826.05.2022 18:48:33N/A96.96N/AN/AN/AN/A000
СберИОС38926.05.2022 10:54:59N/A76.2N/AN/AN/AN/A000
СберИОС3926.05.2022 18:40:00N/A132.5N/AN/AN/AN/A000
СберИОС39026.05.2022 10:54:59N/A80.2N/AN/AN/AN/A000
СберИОС39126.05.2022 10:54:59N/A76.3N/AN/AN/AN/A000
СберИОС39226.05.2022 10:54:59N/A83.1N/AN/AN/AN/A000
СберИОС39326.05.2022 10:54:59N/A80.2N/AN/AN/AN/A000
СберИОС39426.05.2022 10:54:59N/A85.2N/AN/AN/AN/A000
СберИОС39526.05.2022 18:48:32N/A90.67N/AN/AN/AN/A000
СберИОС39626.05.2022 10:54:59N/A78.6N/AN/AN/AN/A000
СберИОС39726.05.2022 10:54:59N/A78.9N/AN/AN/AN/A000
СберИОС39926.05.2022 18:12:29N/A80.1N/AN/AN/AN/A000
СберИОС40026.05.2022 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС40126.05.2022 10:54:59N/A82.7N/AN/AN/AN/A000
СберИОС40226.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС40426.05.2022 10:54:59N/A74.6N/AN/AN/AN/A000
СберИОС40526.05.2022 10:54:59N/A82.5N/AN/AN/AN/A000
СберИОС40926.05.2022 18:40:0066.4−0.7−1.04%67.166.466.466.466.415099 6001
СберИОС41026.05.2022 18:40:0073.3−6.1−7.68%79.473.373.373.373.32 0001 466 0002
СберИОС41226.05.2022 18:40:00N/A82N/AN/AN/AN/A000
СберИОС41326.05.2022 10:54:59N/A81.1N/AN/AN/AN/A000
СберИОС41426.05.2022 10:54:59N/A60.1N/AN/AN/AN/A000
СберИОС41626.05.2022 10:54:59N/A92.9N/AN/AN/AN/A000
СберИОС41726.05.2022 10:54:59N/A78.3N/AN/AN/AN/A000
СберИОС41826.05.2022 18:40:0670.6+0.1+0.14%70.570.670.670.670.6150105 9001
СберИОС41926.05.2022 10:54:59N/A76.8N/AN/AN/AN/A000
СберИОС42026.05.2022 10:54:59N/A56.8N/AN/AN/AN/A000
СберИОС42126.05.2022 18:40:05N/A69.4N/AN/AN/AN/A000
СберИОС42226.05.2022 18:48:32N/A94N/AN/AN/AN/A000
СберИОС42326.05.2022 18:48:32N/A80.1N/AN/AN/AN/A000
СберИОС42426.05.2022 18:48:32N/A93.8N/AN/AN/AN/A000
СберИОС42526.05.2022 10:54:59N/A52.9N/AN/AN/AN/A000
СберИОС42626.05.2022 10:54:59N/A62.3N/AN/AN/AN/A000
СберИОС42726.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС42926.05.2022 10:54:59N/A74.5N/AN/AN/AN/A000
СберИОС43026.05.2022 10:54:59N/A62.1N/AN/AN/AN/A000
СберИОС43126.05.2022 10:54:59N/A64.5N/AN/AN/AN/A000
СберИОС43226.05.2022 15:52:36N/A74.1N/AN/AN/AN/A000
СберИОС43326.05.2022 15:52:36N/A70.1N/AN/AN/AN/A000
СберИОС43426.05.2022 10:54:59N/A98N/AN/AN/AN/A000
СберИОС43526.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС43626.05.2022 10:54:59N/A93.3N/AN/AN/AN/A000
СберИОС43726.05.2022 10:54:59N/A98N/AN/AN/AN/A000
СберИОС43826.05.2022 18:40:00N/A89.6N/AN/AN/AN/A000
СберИОС43926.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС4426.05.2022 18:48:50N/A124.8N/AN/AN/AN/A000
СберИОС44026.05.2022 10:54:59N/A77.6N/AN/AN/AN/A000
СберИОС44126.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС44226.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС44326.05.2022 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС44426.05.2022 10:54:59N/A94.2N/AN/AN/AN/A000
СберИОС44526.05.2022 10:54:59N/A77.1N/AN/AN/AN/A000
СберИОС44626.05.2022 10:54:59N/A71.3N/AN/AN/AN/A000
СберИОС44726.05.2022 10:54:59N/A52N/AN/AN/AN/A000
СберИОС44826.05.2022 10:54:59N/A138.6N/AN/AN/AN/A000
СберИОС44926.05.2022 10:54:59N/A52.2N/AN/AN/AN/A000
СберИОС4526.05.2022 11:15:51N/A154.9N/AN/AN/AN/A000
СберИОС45026.05.2022 18:40:0073.2−11.5−13.58%84.773.273.273.273.22 0001 464 0002
СберИОС45126.05.2022 10:54:59N/A76.8N/AN/AN/AN/A000
СберИОС45226.05.2022 18:40:06N/AN/AN/AN/AN/AN/A000
СберИОС45326.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС45426.05.2022 10:54:59N/A77.1N/AN/AN/AN/A000
СберИОС45526.05.2022 10:54:59N/A75N/AN/AN/AN/A000
СберИОС45626.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС45726.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС45826.05.2022 18:40:00N/A85.3N/AN/AN/AN/A000
СберИОС45926.05.2022 10:54:59N/A87.8N/AN/AN/AN/A000
СберИОС4626.05.2022 10:54:59N/A132.1N/AN/AN/AN/A000
СберИОС46026.05.2022 10:54:59N/A79.2N/AN/AN/AN/A000
СберИОС46126.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС46226.05.2022 10:54:59N/A63.6N/AN/AN/AN/A000
СберИОС46326.05.2022 10:54:59N/A60.6N/AN/AN/AN/A000
СберИОС46426.05.2022 18:40:00N/A76.3N/AN/AN/AN/A000
СберИОС46526.05.2022 10:54:59N/A68.2N/AN/AN/AN/A000
СберИОС46626.05.2022 10:54:59N/A73.4N/AN/AN/AN/A000
СберИОС46726.05.2022 10:54:59N/A77.3N/AN/AN/AN/A000
СберИОС46826.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС46919.05.2022 17:32:20N/A210N/AN/AN/AN/A000
СберИОС4726.05.2022 18:50:01121−5.85−4.61%126.85126.21121126.21123.81 7132 120 7435
СберИОС47026.05.2022 10:54:59N/A52.3N/AN/AN/AN/A000
СберИОС47126.05.2022 10:54:59N/A97.8N/AN/AN/AN/A000
СберИОС47226.05.2022 10:54:59N/A85N/AN/AN/AN/A000
СберИОС47326.05.2022 10:54:59N/A59.5N/AN/AN/AN/A000
СберИОС47426.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС47526.05.2022 10:54:59N/A81N/AN/AN/AN/A000
СберИОС47626.05.2022 10:54:59N/A73.2N/AN/AN/AN/A000
СберИОС47726.05.2022 18:40:0068.7−7−9.25%75.768.768.768.768.7750515 2501
СберИОС47826.05.2022 10:54:59N/A66.2N/AN/AN/AN/A000
СберИОС47926.05.2022 10:54:59N/A60.8N/AN/AN/AN/A000
СберИОС4826.05.2022 18:40:04N/A100.51N/AN/AN/AN/A000
СберИОС48026.05.2022 10:54:59N/A95.5N/AN/AN/AN/A000
СберИОС48126.05.2022 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС48226.05.2022 10:54:59N/A86.2N/AN/AN/AN/A000
СберИОС48326.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС48426.05.2022 10:54:59N/A70.9N/AN/AN/AN/A000
СберИОС48526.05.2022 18:40:00N/A66.7N/AN/AN/AN/A000
СберИОС48626.05.2022 18:40:00N/A95.1N/AN/AN/AN/A000
СберИОС48726.05.2022 18:40:00N/A75.2N/AN/AN/AN/A000
СберИОС48826.05.2022 10:54:59N/A94.3N/AN/AN/AN/A000
СберИОС48926.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС49026.05.2022 10:54:59N/A69.7N/AN/AN/AN/A000
СберИОС49126.05.2022 10:54:59N/A70.5N/AN/AN/AN/A000
СберИОС49226.05.2022 10:54:59N/A78.1N/AN/AN/AN/A000
СберИОС49326.05.2022 10:54:59N/A70N/AN/AN/AN/A000
СберИОС49426.05.2022 10:54:59N/A75.5N/AN/AN/AN/A000
СберИОС49526.05.2022 18:40:0085.9−0.5−0.58%86.485.985.985.985.91 2521 075 4683
СберИОС49626.05.2022 10:54:59N/A75.8N/AN/AN/AN/A000
СберИОС49726.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС49826.05.2022 10:54:59N/A86.8N/AN/AN/AN/A000
СберИОС49926.05.2022 10:54:59N/A68.7N/AN/AN/AN/A000
СберИОС50026.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС50126.05.2022 10:54:59N/A69.4N/AN/AN/AN/A000
СберИОС50226.05.2022 18:40:00N/A83.2N/AN/AN/AN/A000
СберИОС50326.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС50426.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС50526.05.2022 10:54:59N/A80.6N/AN/AN/AN/A000
СберИОС50626.05.2022 10:54:59N/A83.9N/AN/AN/AN/A000
СберИОС50726.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС50826.05.2022 10:54:59N/A81.2N/AN/AN/AN/A000
СберИОС50926.05.2022 10:54:59N/AN/AN/AN/AN/AN/A000
СберИОС51026.05.2022 10:54:59N/A96N/AN/AN/AN/A000
СберИОС51126.05.2022 10:54:59N/A63N/AN/AN/AN/A000
СберИОС51226.05.2022 18:40:0069−0.5−0.72%69.569696969450310 5001
СберИОС51326.05.2022 10:54:59N/A59N/AN/AN/AN/A000
СберИОС51426.05.2022 10:54:59N/A76.7N/AN/AN/AN/A000
СберИОС51522.02.2022 17:42:25N/AN/AN/AN/AN/AN/A000
СберИОС51619.05.2022 18:38:46N/A67.5N/AN/AN/AN/A000
СберИОС51826.05.2022 11:19:51N/A70N/AN/AN/AN/A000
СберИОС5326.05.2022 10:54:59N/A138.4N/AN/AN/AN/A000
СберИОС5426.05.2022 10:54:59N/A128.9N/AN/AN/AN/A000
СберИОС5526.05.2022 18:38:21N/A115.5N/AN/AN/AN/A000
СберИОС6026.05.2022 10:55:14N/A134.5N/AN/AN/AN/A000
СберИОС6126.05.2022 18:40:00N/A114.3N/AN/AN/AN/A000
СберИОС6226.05.2022 10:54:59N/A133.7N/AN/AN/AN/A000
СберИОС6326.05.2022 10:54:59N/A83.1N/AN/AN/AN/A000
СберИОС6426.05.2022 18:40:04N/A98.21N/AN/AN/AN/A000
СберИОС7226.05.2022 10:54:59N/A114.5N/AN/AN/AN/A000
СберИОС7326.05.2022 10:54:59N/A107.9N/AN/AN/AN/A000
СберИОС7426.05.2022 10:54:59N/A119N/AN/AN/AN/A000
СберИОС7926.05.2022 10:54:59N/A109.6N/AN/AN/AN/A000
СберИОС8126.05.2022 10:54:59N/A116.1N/AN/AN/AN/A000
СберИОС8326.05.2022 18:40:50N/A119.5N/AN/AN/AN/A000
СберИОС8526.05.2022 18:48:32N/A96.22N/AN/AN/AN/A000
СберИОС8626.05.2022 10:54:59N/A108.1N/AN/AN/AN/A000
СберИОС8726.05.2022 10:54:59N/A104.4N/AN/AN/AN/A000
СберИОС8926.05.2022 18:38:21N/A99.3N/AN/AN/AN/A000
СберИОС9026.05.2022 10:54:59N/A125.4N/AN/AN/AN/A000
СберИОС9126.05.2022 18:40:06N/A64.3N/AN/AN/AN/A000
СберИОС9326.05.2022 18:50:01106.71−5.29−4.72%112106.7106.7106.72106.7600640 2115
СберИОС9526.05.2022 18:40:0494.1+0.5+0.53%93.694.194.194.194.13 0002 823 0003
СвердлОб1026.05.2022 18:48:32N/A91.63N/AN/AN/AN/A000
СвердлОб1126.05.2022 18:48:3395−0.3−0.31%95.392.592.59695.194744 7375
СвердлОб326.05.2022 18:48:5099.97+1.75+1.78%98.229897.5599.9797.93347203 9006
СвердлОб426.05.2022 18:50:0194.12−0.87−0.92%94.9994.6393.8995.4494.841511 3807
СвердлОбл526.05.2022 18:50:0196+1.25+1.32%94.75989698.9996.23204117 7864
СвердлОбл626.05.2022 18:48:32N/A92.97N/AN/AN/AN/A000
СвердлОбл726.05.2022 18:48:04N/A92.38N/AN/AN/AN/A000
СвердлОбл826.05.2022 18:50:0283.07−0.94−1.12%84.0184.183.0784.3983.447865 08614
СвердлОбл926.05.2022 18:50:0289.39+2.95+3.41%86.4490.4882.1290.4887.497464 74417
Светофор26.05.2022 18:50:0324.7+0.7+2.92%24242426.1525.05658 41916 497 6943 458
СветофорП226.05.2022 18:48:3392.99+3.02+3.36%89.9791.01919392.38117108 08432
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГтранс1Р126.05.2022 18:48:3493+0.1+0.11%92.992.9992.859392.981 5691 458 86518
СДЭКГлБП0126.05.2022 18:50:0286.6+0.45+0.52%86.1585.2183.488.7686.471 3691 183 842129
СеверстБ0626.05.2022 18:50:0196.27−0.03−0.03%96.396.4696.0996.5896.39175168 68047
СеверстБ0708.04.2022 10:51:55N/AN/AN/AN/AN/AN/A000
СевСт-ао26.05.2022 18:50:031 042−4−0.38%1 0461 047.81 025.61 0681 045.2399 669417 706 83915 851
Сегежа26.05.2022 18:50:038.82−0.036−0.41%8.8568.8598.7558.9368.8324 214 300213 800 94019 862
Сегежа1P1R26.05.2022 18:50:0195.97−0.21−0.22%96.1896.2595.797.596.259 8869 515 306573
Сегежа2P1R26.05.2022 18:48:3494.63+0.15+0.16%94.4897949794.5613 76313 014 025264
Сегежа2P2R23.05.2022 13:18:09N/AN/AN/AN/AN/AN/A000
Сегежа2P3R26.05.2022 18:50:0398.95+0.35+0.35%98.699.5997.6599.5998.961 6741 656 507134
Селигдар26.05.2022 18:49:4847.86−0.12−0.25%47.9847.9846.8148.8348.03617 44029 652 5873 649
СЕЛЛСерв0126.05.2022 18:50:03100−1−0.99%10110199.5101100.111 6341 635 77324
СЗКК 0326.05.2022 18:48:49N/A90N/AN/AN/AN/A000
СЗКК 0426.05.2022 18:48:4998.7+8.85+9.85%89.8598.798.798.798.718141
СибКХП 1P126.05.2022 18:50:0110000%10099.9399.9310099.99470469 9675
СибСтекП0226.05.2022 18:50:0295.08−1.9−1.96%96.989895.039896.13986 5198
СибурХ Б0126.05.2022 18:50:0198.98+6.77+7.34%92.2198.9898.9898.9898.9819901
СибурХ Б0226.05.2022 18:48:3397.56+0.01+0.01%97.5598.2997.5698.2997.7154 8852
СибурХ Б0326.05.2022 18:01:31N/A91N/AN/AN/AN/A000
СибурХБО0430.12.2021 15:35:09N/AN/AN/AN/AN/AN/A000
СибурХБО0530.12.2021 15:36:03N/AN/AN/AN/AN/AN/A000
СибурХБО0627.10.2021 10:07:20N/AN/AN/AN/AN/AN/A000
СибурХБО0720.04.2022 11:27:07N/AN/AN/AN/AN/AN/A000
СибурХБО08N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СибурХБО0929.11.2021 10:49:02N/AN/AN/AN/AN/AN/A000
СибурХБО1029.11.2021 10:48:57N/AN/AN/AN/AN/AN/A000
СибурХБО1126.05.2022 10:36:48N/AN/AN/AN/AN/AN/A000
СибурХБО1201.04.2022 10:04:26N/AN/AN/AN/AN/AN/A000
СибурХБО1304.05.2022 10:06:50N/AN/AN/AN/AN/AN/A000
СибурХБО1425.05.2022 14:24:46N/AN/AN/AN/AN/AN/A000
СибЭнМаш0126.05.2022 18:50:0399.500%99.599.799.599.8999.652120 9265
СИЛ 1P0126.05.2022 18:40:06N/A108.13N/AN/AN/AN/A000
СИЛ 1P0226.05.2022 18:50:0499.8700%99.87949499.8795.9631 2002
СИЛ 1P0326.05.2022 18:48:23N/A96.58N/AN/AN/AN/A000
С-ИнновБП226.05.2022 18:48:3393.77+0.87+0.94%92.994.3793.0294.5949690 24428
СИНХФБО1P126.05.2022 18:48:5098.69+0.23+0.23%98.4698.6298.579998.72689680 18226
Систем1P1026.05.2022 18:50:0198.76+0.2+0.20%98.5697.1297.1298.998.523 3713 321 008204
Систем1P1126.05.2022 18:48:3295.58−0.31−0.32%95.8996.395.3196.3996.192 7862 668 874113
Систем1P1226.05.2022 18:50:0189.32+0.09+0.10%89.2389.8488.3989.8489.39427381 70863
Систем1P1326.05.2022 18:48:3388.89+0.59+0.67%88.388.4988.3789.3888.715 2514 658 060106
Систем1P1426.05.2022 18:48:3394.4−0.2−0.21%94.694.8794.1994.8794.44 8444 572 5649
Систем1P1526.05.2022 18:48:3387.21+0.12+0.14%87.0987.4986.4990.4987.47729637 62369
Систем1P1626.05.2022 18:48:3395.22−0.26−0.27%95.4895.7995.2295.7995.632 8682
Систем1P1726.05.2022 18:50:0285.5+1.07+1.27%84.4384.178485.5185.373 1512 690 11871
Систем1P1826.05.2022 18:48:3391.38+0.26+0.29%91.1291.528893.4190.1633 91530 576 982122
Систем1P1926.05.2022 18:50:0288+0.86+0.99%87.1488.1586.5388.1587.999 1448 045 94747
Систем1P2026.05.2022 18:48:3385.91+0.83+0.98%85.0885.9285.2392.5786.43168145 20850
Систем1P2126.05.2022 18:50:0287+0.56+0.65%86.4486.2186.0187.2586.52320277 41645
Систем1P2221.02.2022 10:10:50N/AN/AN/AN/AN/AN/A000
Систем1P2326.05.2022 18:46:0893.48+1.79+1.95%91.6992.9891.7393.5931 7341 617 69252
Система ао26.05.2022 18:50:0313+0.14+1.09%12.8612.9912.80313.11312.96314 888 400193 000 0438 370
Система1P826.05.2022 18:48:5098.42−0.76−0.77%99.1899.1297.4299.1298.23109 8235
Система1P926.05.2022 18:50:0196.04+0.06+0.06%95.9894.5894.5796.4796.021 3051 253 11873
СистемБ1P126.05.2022 18:50:00102.4−0.29−0.28%102.69101.88101.88103.27102.45480491 77164
СистемБ1P221.02.2022 10:02:07N/A104N/AN/AN/AN/A000
СистемБ1P426.05.2022 18:50:0091.29+0.39+0.43%90.991.3290.5391.3591.276357 49715
СистемБ1P526.05.2022 18:50:0090.14−0.2−0.22%90.3491.9983.994.1991.178577 49320
СистемБ1P626.05.2022 18:50:00102.45−0.09−0.09%102.54102.53102.03102.93102.44896917 90473
СистемБ1P726.05.2022 18:50:0185+1.45+1.74%83.5584.3783.5485.2484.895 7684 896 692172
Ситимат0125.10.2021 18:34:25N/AN/AN/AN/AN/AN/A000
Ситимат0216.07.2021 14:10:54N/AN/AN/AN/AN/AN/A000
СитиматБ103.06.2021 15:49:19N/AN/AN/AN/AN/AN/A000
СитиматБ209.06.2021 15:40:39N/AN/AN/AN/AN/AN/A000
СитиматНН24.01.2022 11:11:42N/AN/AN/AN/AN/AN/A000
СитимЮгра121.01.2022 11:23:46N/AN/AN/AN/AN/AN/A000
СККНФ Б0126.05.2022 18:50:0296.84+1.84+1.94%9596.8596.8496.8596.8487 7484
Славнеф1Р126.05.2022 18:40:04N/A86.55N/AN/AN/AN/A000
Славнеф1Р226.05.2022 18:50:0196−2−2.04%9896969696699671 0406
Славнеф1Р326.05.2022 18:48:32N/A97.6N/AN/AN/AN/A000
Славнеф2Р114.02.2022 13:23:09N/AN/AN/AN/AN/AN/A000
Славнеф2Р214.02.2022 13:23:09N/AN/AN/AN/AN/AN/A000
Славнеф2Р305.01.2022 10:17:58N/AN/AN/AN/AN/AN/A000
Славн-ЯНОС26.05.2022 18:50:0313.800%13.813.813.814.213.9525 500355 09541
СлавЭКО1Р126.05.2022 18:50:0290.71+5.71+6.72%8586.428590.7188.021 6931 490 22833
Слав-ЯНОСп26.05.2022 18:46:2910−0.02−0.20%10.0210.069.910.1210.0817 200173 35022
СМАК БП0126.05.2022 18:48:2389.47−3.52−3.79%92.9989.4789.4791.4590.321090 3188
СМЗ-ао26.05.2022 18:48:2111 540+40+0.35%11 50011 98011 30012 30011 6201641 904 94087
СМП 0226.05.2022 10:30:06N/A100.1N/AN/AN/AN/A000
СМП 0326.05.2022 10:30:17N/A100.1N/AN/AN/AN/A000
СМП БО-0126.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СМП БО-0226.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СМП БО-0326.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СНХТ БО-0126.05.2022 18:50:0491.98+1.18+1.30%90.891.9891.19291.83617566 61777
СНХТ БО-0226.05.2022 18:45:5196.29−0.2−0.21%96.4997.2195.597.2195.942 3942 296 837217
СовкмFIZL126.05.2022 18:40:04N/A91.4N/AN/AN/AN/A000
СовкмFIZL226.05.2022 18:50:0192.1−0.27−0.29%92.3793.3692.193.5993.051 2361 150 06699
СовкмЛ П0226.05.2022 18:48:3394.31+0.34+0.36%93.9793.9993.8794.9894.0811591 96017
СовкмЛ П0326.05.2022 18:48:33N/A95.25N/AN/AN/AN/A000
СовкмЛ П0426.05.2022 18:48:33N/A99N/AN/AN/AN/A000
СовкмЛ П0511.04.2022 16:27:08N/AN/AN/AN/AN/AN/A000
Совком 1В216.05.2022 10:02:34N/A69.9999N/AN/AN/AN/A000
Совком 2В317.05.2022 11:00:23N/AN/AN/AN/AN/AN/A000
Совком C0123.05.2022 18:48:09N/A100N/AN/AN/AN/A000
Совком БО526.05.2022 18:48:5092.62−1.9−2.01%94.5294.4892.6294.4894.07168158 03917
СовкомБОП126.05.2022 18:48:3298.22−0.43−0.44%98.6598.2198.0599.7699.04160158 46746
СовкомБОП226.05.2022 18:50:0196+0.35+0.37%95.6595.9995.9996965855 6802
СовкомБОП426.05.2022 18:50:0291.48+0.68+0.75%90.890.489.9591.9891.14555505 80989
Совкомфлот26.05.2022 18:50:0340.95+0.27+0.66%40.6841.540.0542.1841.29544 47022 480 2483 278
СоврАрБиз226.05.2022 18:38:31N/AN/AN/AN/AN/AN/A000
СОксБ1P126.05.2022 18:48:2395.98+0.54+0.57%95.4494.8794.879695.411 3421 280 36190
Солид БО-226.05.2022 12:00:43N/A84.73N/AN/AN/AN/A000
СолидРент225.02.2022 11:34:584 520 000−480 000−9.60%5 000 0004 520 0004 520 0004 520 0004 520 00014 520 0001
СОЛЛЕРС26.05.2022 18:50:03173−0.5−0.29%173.5176172.5176173.54 610799 650120
СолЛиз0126.05.2022 18:50:0489−0.89−0.99%89.898989898943 5601
СолЛизБО0126.05.2022 18:50:0487.42−2.57−2.86%89.9987.4287.4287.4287.421412 2392
СолЛизБО0226.05.2022 18:50:0489.97+2.67+3.06%87.391.9989.9791.9990.6532 7203
СолЛизБО0326.05.2022 18:50:0484.99+6.78+8.67%78.2188.4584.9988.4586.821210 4185
СолЛизБО0426.05.2022 18:48:2390.21+4.71+5.51%85.585.5181.5792.7485.78494423 75251
СолЛизБО0526.05.2022 18:50:0496.6+0.1+0.10%96.595.979596.896.282 4842 391 61492
СолЛизБО0626.05.2022 18:48:2394.09+0.99+1.06%93.193.9993.9994.8594.07245230 48022
Солтон Б126.05.2022 18:48:23100.13−0.13−0.13%100.26100.82100.01100.98100.49100100 48624
СОПФ ФПФ 126.05.2022 18:50:0184+0.1+0.12%83.98484848418401
Соц.разв0108.02.2022 10:54:00N/AN/AN/AN/AN/AN/A000
Соц.разв0226.05.2022 18:50:02110.95+18.44+19.93%92.51100100110.95102.7443 2793
СПБ Биржа26.05.2022 18:50:03233.5+23.4+11.14%210.1210205.2236220.596 17021 207 6322 244
СПбГО3500126.05.2022 18:50:0192.71+0.31+0.34%92.492.492.497.4892.921 4331 331 52421
СПбГО3500226.05.2022 18:50:0194+1+1.08%939692.7999.8894.055 2844 969 45849
СПбГО3500326.05.2022 18:50:0287.12−0.27−0.31%87.3985.0984.798987.125 0214 374 35015
СПбГО3500426.05.2022 18:40:05N/A139.97N/AN/AN/AN/A000
СтаврКрай326.05.2022 18:48:5098.01−2.44−2.43%100.45102.5198.01102.5198.143517 1743
СтаврКрай426.05.2022 18:48:32N/A87.5N/AN/AN/AN/A000
СтаврЭнСб26.05.2022 18:50:030.659−0.0115−1.72%0.67050.66850.65050.66950.659113 00074 44864
СтаврЭнСбп26.05.2022 18:48:480.68−0.0005−0.07%0.68050.68450.660.6850.6755550 000371 632118
СТМ 1P126.05.2022 18:50:0291.7−0.03−0.03%91.7392.491.192.4891.55949868 85785
СТМ 1P226.05.2022 18:50:0284.14−0.26−0.31%84.484.4584.1184.6984.58647547 20236
СтражУрСод24.05.2022 17:45:32N/A115.51N/AN/AN/AN/A000
Страна 0126.05.2022 18:48:338500%8587.968587.9685.51 4661 253 48959
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
Сургнфгз26.05.2022 18:50:0323.22+0.73+3.25%22.4922.6722.5523.52523.0212 724 000291 673 5677 173
Сургнфгз-п26.05.2022 18:50:0335.47+0.395+1.13%35.07535.135.08535.7335.4613 211 400468 480 8579 678
СУЭК-Ф1P3R26.05.2022 18:50:0195.41+0.01+0.01%95.495.3995.3996.996.821 7461 690 4356
СУЭК-Ф1P4R26.05.2022 18:50:0194.96+2.97+3.23%91.9994.9694.9694.9694.9619501
СУЭК-Ф1P5R26.05.2022 18:50:0187.94−1.03−1.16%88.9788.798788.887.11464404 19822
СУЭК-Ф1P6R26.05.2022 18:48:3391.1−0.9−0.98%9288.9488.949491.812220 19710
СФНАрБиз626.05.2022 18:07:49N/AN/AN/AN/AN/AN/A000
СФНАрБиз726.05.2022 18:39:51N/A250 000N/AN/AN/AN/A000
СФНАрБизн26.05.2022 18:45:01420 000+60 000+16.67%360 000380 000380 000420 000420 0008334 660 00013
СФО БКС 0104.04.2022 10:58:12N/A80N/AN/AN/AN/A000
СФО БКС 0412.04.2022 13:00:54N/A103.85N/AN/AN/AN/A000
СФО МО 0104.02.2022 10:18:06N/AN/AN/AN/AN/AN/A000
СФО СБ 0126.05.2022 12:38:06N/A68N/AN/AN/AN/A000
СФО СФИ 0211.01.2022 11:15:40N/AN/AN/AN/AN/AN/A000
СФОВТБИП0226.05.2022 10:43:34N/A71.5N/AN/AN/AN/A000
СФОВТБИП0326.05.2022 10:33:41N/A57.5N/AN/AN/AN/A000
СЭЗ 1P126.05.2022 18:50:0198.1500%98.159998.119998.61453446 69827
СЭЗ 1P226.05.2022 18:50:0292.23−2.65−2.79%94.8894.892.2397.9994.761 4901 411 881104
СэтлГрБ1P126.05.2022 18:50:0198.44+0.51+0.52%97.9398.599898.5998.281 363308 09872
СэтлГрБ1P226.05.2022 18:48:3296.96+0.71+0.74%96.259796.9697.1196.537471 82916
СэтлГрБ1P326.05.2022 18:48:3389.84+0.62+0.69%89.2289.6989.6291.990.69357323 76655
СэтлГрБ1P426.05.2022 18:45:1592.92+3.87+4.35%89.0589.0589.0594.989.11932830 51839
ТАЛАНФБ1P226.05.2022 18:48:3391.79+1.49+1.65%90.392.6991.2592.6991.765449 54924
ТАЛАНФБ1P326.05.2022 18:50:0298.5800%98.5898.5898.5898.5998.585049 2929
ТамбовОб1726.05.2022 18:48:49N/A91.69N/AN/AN/AN/A000
ТамбовОбл226.05.2022 18:48:5097.2−2.65−2.65%99.85138.997.2138.9118.0542 3612
ТамбовОбл326.05.2022 18:50:0097+1.5+1.57%95.599.969799.9698.59139 6132
ТамбЭнСб26.05.2022 18:50:030.4655+0.0035+0.76%0.4620.460.45950.4660.4678 00035 88912
ТамбЭнСб-п26.05.2022 18:50:030.358−0.0025−0.69%0.36050.35850.3580.36050.3585110 00039 45510
Татнфт 3ао26.05.2022 18:50:03385+10+2.67%375375.3373.4389382.5748 312286 110 08512 281
Татнфт 3ап26.05.2022 18:50:03354.4+8.6+2.49%345.8346.8342.8360352.6352 634124 335 0049 020
Татнфт1P126.05.2022 18:50:0197.1+0.19+0.20%96.9197.0696.7797.3796.921 5361 488 649106
Татнхим 0226.05.2022 18:50:0294.66+1.21+1.29%93.4592.592.594.6693.73143134 03445
ТатнхимP0126.05.2022 18:50:0293.85−0.02−0.02%93.8793.9193.5493.9193.85337316 27726
Таттел. ао26.05.2022 18:50:030.519+0.021+4.22%0.4980.5010.4960.550.5363 207 00033 496 3922 580
ТГК-126.05.2022 18:50:030.008224+0.000366+4.66%0.0078580.0078340.0078140.0084080.00815412 731 100 000103 821 7555 341
ТГК-1426.05.2022 18:48:470.00265+0.00009+3.52%0.002560.002570.002550.00270.00264352 000 000929 420125
ТГК-226.05.2022 18:50:030.00349+0.000095+2.80%0.0033950.00340.0033950.003690.0035351 211 000 0004 282 990477
ТГК-2 ап26.05.2022 18:50:030.00584+0.00028+5.04%0.005560.005480.005480.006350.00594487 100 0002 895 577577
ТДСинтБО-126.05.2022 18:48:2380.27+0.53+0.66%79.7478.578.581.4779.5667530 26961
Телеграф26.05.2022 18:50:039.08+0.18+2.02%8.98.968.949.089.0413 700123 85034
Телеграф-п26.05.2022 18:50:035.98+0.02+0.34%5.9665.9265.96101 100601 952168
ТелХолБ2-126.05.2022 18:50:0294.87+3.6+3.94%91.2795.4792.2195.4794.561817 0209
ТелХолПБО426.05.2022 18:50:0296.89+0.59+0.61%96.396.8896.2797.3396.94377365 47950
ТелХолПБО526.05.2022 18:50:0291.83+0.69+0.76%91.1491.8785.291.991.26162147 84220
ТЕПЛОЭН1Р126.05.2022 18:50:0296.85+0.05+0.05%96.896.919697.0796.21610586 88026
ТЕХЛиз 1P226.05.2022 18:45:109900%9999.5398.8599.5899.07764473 05240
ТЕХЛиз 1P326.05.2022 18:45:1086.59−0.39−0.45%86.9886.9484.0687.8686.43271234 21951
ТЕХЛиз 1P426.05.2022 18:48:3375.26−0.06−0.08%75.3275.4275.0976.4876.03386293 46637
ТЕХЛиз 1P526.05.2022 18:50:0280.37+2.22+2.84%78.1578.178.181.0678.835744 93313
ТехнологичN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТЗА ао26.05.2022 18:50:0395.500%95.594.594.59695.572068 72030
Тинькофф2R26.05.2022 18:48:32100.91−0.08−0.08%100.99100.99100.8101.33100.851 8211 836 439100
Тинькофф3R26.05.2022 18:50:0198.08−0.05−0.05%98.1398.3897.8198.3898.13 6313 561 955118
ТинькоффИ126.05.2022 18:50:0281.59+0.3+0.37%81.2981.5981.5981.5981.5954 0801
ТинькоффИ226.05.2022 18:50:0278.51−0.27−0.34%78.7878.5678.582.6678.75143112 61622
ТинькоффИ326.05.2022 18:48:3379.13+1.07+1.37%78.0678.9978.7579.9879.088768 79810
Титан-3 0126.05.2022 18:50:0293.82−2.05−2.14%95.8798.5391.7998.5393.88115 0635
Титан-3 0228.01.2022 12:00:41N/AN/AN/AN/AN/AN/A000
Титан-3 0313.01.2022 10:40:54N/AN/AN/AN/AN/AN/A000
ТКБ БО-229.04.2022 10:00:03N/A100N/AN/AN/AN/A000
ТКЗКК ао28.03.2022 12:54:24N/A11.801N/AN/AN/AN/A000
ТКЗКК ап26.05.2022 18:48:268.86−0.07−0.78%8.938.918.7398.8323 400206 597115
ТКК кл. А121.02.2022 09:52:11N/AN/AN/AN/AN/AN/A000
ТКК кл. А207.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл. А307.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл. А407.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл.Б21.02.2022 09:52:17N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0224.02.2022 18:04:09N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0326.05.2022 18:50:01100+0.47+0.47%99.5396.5796.56100.3899.967069 9739
ТКХ БП126.05.2022 18:50:0196.06+0.21+0.22%95.8595.9995.9997.0196.086 0605 822 57078
ТМК 1P0226.05.2022 18:50:0292.39+1.39+1.53%9191.8191.4492.3991.992 7492 528 70539
ТМК 1P0326.05.2022 09:58:54N/AN/AN/AN/AN/AN/A000
ТМК ао26.05.2022 18:50:0356.2+0.5+0.90%55.755.554.956.6655.98361 68020 246 1052 469
ТМК БО-526.05.2022 18:50:0097.35+0.83+0.86%96.5297.4597.3597.4697.398683 7533
ТМК БО-626.05.2022 18:50:0095.5+0.79+0.83%94.7199.4394.299.4395.41 3601 297 41028
ТМК БО-726.05.2022 18:48:509500%9594.194.195.395.2410 65610 148 66910
ТНСэКубань26.05.2022 18:50:0315000%150149.5149.5153.515265098 81522
ТНСэМаЭл-п26.05.2022 18:50:0314.700%14.714.413.914.914.4118 3001 705 000167
ТНСэнВорон26.05.2022 18:48:30166.6+2+1.22%164.6164164173167.818 5003 103 942404
ТНСэнВор-п26.05.2022 18:50:0470−2.4−3.31%72.472677269.232 6502 260 746569
ТНСэнМарЭл26.05.2022 18:50:0314.500%14.514.814.515.614.922 600336 28081
ТНСэнНН ао26.05.2022 18:48:241 845−20−1.07%1 8651 9301 8451 9351 8851528 24511
ТНСэнНН ап26.05.2022 18:50:03585−19−3.15%604604575612595984585 366127
ТНСэнрг ао26.05.2022 18:45:11680−20−2.86%700700660700665724480 60068
ТНСэнРст26.05.2022 18:48:520.544−0.026−4.56%0.570.560.520.5720.55769 000423 096177
ТНСэнРст-п26.05.2022 18:50:030.567−0.001−0.18%0.5680.5680.5210.570.5371 261 000677 284190
ТНСэнЯр26.05.2022 18:50:04180−2−1.10%18218217618217817030 36013
ТНСэнЯр-п26.05.2022 18:50:0487−4−4.40%9191869187.51 200105 10069
ТойотаБ1P326.05.2022 18:50:0197.84+0.41+0.42%97.4398.4397.8498.4397.922322 52210
ТойотаБ1P426.05.2022 18:50:0295.05+7.05+8.01%8895.0595.0595.0595.0519511
ТойотаБ1P526.05.2022 18:50:0398.5+4.49+4.78%94.0199.9893.0199.9895.42590562 98416
ТомскАдм 726.05.2022 18:50:0195.3+1.18+1.25%94.1299.029499.0295.4611593 3128
ТомскАдм 826.05.2022 18:50:0292.85+0.57+0.62%92.2893.3592.8593.3592.872119 5043
ТомскОб 5526.05.2022 18:50:0098.6−0.14−0.14%98.7498.998.4999.2298.843919 27517
ТомскОб 6226.05.2022 18:48:5095.99−0.01−0.01%9695.9995.9995.9995.9932 1602
Томскобл2026.05.2022 18:48:3389.01−1.36−1.50%90.3789.0189.0189.0189.0154 4511
ТП Кир 1P118.01.2022 15:49:16N/A100.1N/AN/AN/AN/A000
ТрансК ао14.07.2020 18:40:098 595−5−0.06%8 6008 5208 5208 6008 5951951 675 89528
ТрансКо1P126.05.2022 18:50:0193+0.01+0.01%92.99939393931 1861 102 9804
ТрансКонБ126.05.2022 18:48:5098.8+0.65+0.66%98.1598.298.298.898.76376185 67010
ТрансМ БО126.05.2022 18:50:0497.25+0.44+0.45%96.8196.996.497.4697.05204197 97428
ТрансМ БП226.05.2022 18:48:2393.35+0.85