Обновление:
 
 
Поиск:
 
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
+МосЭнерго12.07.2024 23:50:022.546−0.0955−3.62%2.64152.652.4992.67852.560559 979 000153 765 8056 592
AAG-0112.07.2024 18:50:0194.67+0.18+0.19%94.4994.4594.3394.6794.48255240 92520
AGROFRGT0112.07.2024 18:48:37100.97+0.19+0.19%100.78100.98100.3100.98100.86901908 710141
AGRO-гдр12.07.2024 23:50:021 544.2+114.2+7.99%1 4301 4301 405.61 5511 482.61 608 5192 384 783 83249 019
AKGD ETF12.07.2024 19:00:03155.92−1.04−0.66%156.96156.96155.58157.54156.0217 6942 763 648755
AKMM ETF12.07.2024 23:50:02122.91+0.15+0.12%122.76122.87122.87122.91122.895 789 872711 593 5911 611
AKQU ETF12.07.2024 23:50:027 760+20+0.26%7 7407 6007 5607 8007 6801421 090 72015
AKUP ETF12.07.2024 19:00:0310.33−0.01−0.10%10.3410.3410.2810.4610.375 011 64951 984 283135 928
ALRS-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
AMNR ETF12.07.2024 23:50:02107.805+0.148+0.14%107.657107.795107.795107.807107.7984 169 180449 453 914208
AMNY ETF12.07.2024 18:49:591 169.27−0.44−0.04%1 169.711 169.271 169.271 169.271 169.2711 1691
AMRE ETF12.07.2024 19:00:03108.2+2.1+1.98%106.1106.2105.7108.2107.51 296139 354122
AMRH ETF12.07.2024 19:00:03117.900%117.9117.9117.8118.5117.913816 27128
ANTERRA-0212.07.2024 18:50:0197.62+0.42+0.43%97.297.4697.119897.481 2111 180 540155
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
BCS01/2525.06.2024 18:48:21N/AN/AN/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
BCS08/2425.02.2022 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
BCS12/24-225.02.2022 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
BCSB ETF12.07.2024 23:50:0211.838+0.018+0.15%11.8211.83811.8211.83811.83423 065272 939153
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
BOND ETF12.07.2024 23:50:021 136.4−2.6−0.23%1 1391 1421 136.21 1431 141.2362413 12745
CIAN-адр12.07.2024 19:00:03758.2−16.4−2.12%774.6777.6752.2783.8764.616 24112 418 3401 088
CNYM ETF12.07.2024 23:50:02131.71−0.09−0.07%131.8133.17130.24133.17132.173 742492 239149
CTRLлиз1Р112.07.2024 18:48:2989.69+0.33+0.37%89.3689.7689.4689.7889.66710636 553136
CTRLлиз1Р212.07.2024 18:50:0194.27+0.55+0.59%93.7293.9993.6194.694.191 1411 074 653134
DME-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EQMX ETF12.07.2024 23:50:02138.9−1.45−1.03%140.35140.4137.75140.9138.9538 67174 833 6153 612
ESGE ETF12.07.2024 23:50:0290.42−1.08−1.18%91.591.339091.6390.573 702335 280163
ESGR ETF12.07.2024 19:00:031 245−40.5−3.15%1 285.51 2901 2451 2901 2753949 7187
ETF AKMB12.07.2024 23:50:021.3508−0.003−0.22%1.35381.35561.34641.35561.35029 837 92613 285 3317 691
ETF AKME12.07.2024 23:50:02182.26−0.74−0.40%183185180.32185.72181.4133 13824 213 7511 851
ETF DIVD12.07.2024 23:50:021 172.8−13.8−1.16%1 186.61 1861 160.21 1871 171.8793929 296309
ETF GROD12.07.2024 23:50:02860.5−3−0.35%863.5866856.5866860.5266228 87239
ETLN-гдр12.07.2024 19:00:0373.7−1.24−1.65%74.9475.2873.0675.5874322 23823 847 2244 871
FIVE-гдр03.04.2024 23:50:032 798+18+0.65%2 7802 8302 7502 847.52 810.5848 4332 384 557 27051 358
FIXP-гдр12.07.2024 23:50:02209−4.2−1.97%213.2213.2207.1216.6211.1216 29445 667 4355 250
GLTR-гдр12.07.2024 23:50:02540+3+0.56%537540522.3552537.6574 697308 965 50816 381
GMKN-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GOLD ETF12.07.2024 23:50:021.7125−0.002−0.12%1.71451.7151.6981.71651.70914 953 88025 555 273181 721
GPBM ETF05.07.2024 17:20:02N/A60 300N/AN/AN/AN/A000
GPBS ETF05.07.2024 18:33:53N/A65 000N/AN/AN/AN/A000
iHHRU-адр12.07.2024 19:00:034 715+17+0.36%4 6984 6994 5214 7494 67511 53753 931 9502 041
iMT_FREE0112.07.2024 18:48:1694.21+0.29+0.31%93.9294.5993.6496.9895.312 0171 922 481180
INFL ETF12.07.2024 19:00:03106.32+0.68+0.64%105.64106.24106106.46106.2256059 48333
INGO ETF12.07.2024 19:00:03117.2+0.3+0.26%116.9117.45116.7117.45117.130 8463 612 093851
iQIWI12.07.2024 23:50:02147.4−0.2−0.14%147.6147.6146156.8149.6276 85641 437 5542 245
iАвиастКао12.07.2024 23:50:020.703−0.027−3.70%0.730.7340.69050.7520.717232 031 000166 337 1799 361
iАРТГЕН ао12.07.2024 23:50:0284.86−0.34−0.40%85.285.3682.1888.884.861 171 59099 418 8987 780
iВУШ 1P112.07.2024 18:50:0194.7−0.35−0.37%95.0595.1694.0495.1694.656 0675 742 282475
iВУШ 1P212.07.2024 18:50:0187.72−0.08−0.09%87.887.9987.018887.656 6605 837 362492
iВУШХолднг12.07.2024 23:50:02274.2−0.77−0.28%274.97275274277.93274.57395 271108 529 6068 519
iГЕНЕТИКО12.07.2024 19:00:0333.55−0.2−0.59%33.7533.7733.1635.2534.12498 96017 026 6091 827
iДиасофт12.07.2024 19:00:035 002.5−46.5−0.92%5 0495 0505 0005 148.55 013.58 30941 658 8931 629
iИВА12.07.2024 19:00:03260.8−1.2−0.46%262262259.45262260.638 2219 960 5121 334
iКарРус1P112.07.2024 18:50:0194.84+0.03+0.03%94.8194.9294.6395.194.88291276 11499
iКарРус1P212.07.2024 18:50:0189.21−0.11−0.12%89.3289.4488.7189.4489.225 5264 930 139523
iКарРус1P312.07.2024 18:50:0190−0.57−0.63%90.5790.8489.2690.8489.757 7896 990 503995
iММЦБ ао12.07.2024 19:00:03146−1.1−0.75%147.1148.25145.1148.25146.352 300336 57688
iНаукаСвяз12.07.2024 19:00:03379−2.5−0.66%381.538737439538212 9804 960 170423
iНПОНаука12.07.2024 19:00:03523.5−16.5−3.06%540564491564518.54 9402 562 465241
iПетрИнжP112.07.2024 18:50:0197.68+0.02+0.02%97.6697.5897.59897.941 7791 742 29826
iПМЕДДМ1Р212.07.2024 18:48:2099.77+0.18+0.18%99.5999.7299.6599.899.75221220 44839
iПМЕДДМ1Р301.07.2024 18:48:52N/AN/AN/AN/AN/AN/A000
iПМЕДДМ2Р112.07.2024 18:50:0191.77−0.07−0.08%91.8491.7591.2692.0991.92156143 40143
iПозитив12.07.2024 23:50:023 047.8+78.6+2.65%2 969.22 9702 9003 048.63 003.6326 853975 399 45623 548
iпре-АйПиОN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iСелкт1Р2R12.07.2024 18:50:0191.89+0.78+0.86%91.1191.3991.3692.7891.81456418 666113
iСелкт1Р3R12.07.2024 18:50:0190.700%90.790.8890.591.1490.72 2292 021 673267
iСелкт1Р4R12.07.2024 18:48:3498.03+0.53+0.54%97.597.596.698.4997.578 5358 327 298821
iСофтлайн12.07.2024 23:50:02139.74−1.26−0.89%141141.96137.36141.96139.08510 13070 944 6413 524
iУОМЗ Б-417.06.2024 18:48:47N/AN/AN/AN/AN/AN/A000
iУОМЗ Б-512.07.2024 18:48:26N/A101N/AN/AN/AN/A000
iУОМЗ Б-П112.07.2024 18:48:15N/A81.99N/AN/AN/AN/A000
iУОМЗ Б-П212.07.2024 18:48:43N/A85.3N/AN/AN/AN/A000
iХРОМОС Б112.07.2024 18:50:0197.82+0.28+0.29%97.5497.7697.2297.8397.54276269 21051
Kviku1P112.07.2024 18:48:1195.41−0.21−0.22%95.6293.8493.8295.9495.14249236 90628
LQDT ETF12.07.2024 23:50:021.4341+0.0019+0.13%1.43221.4341.4341.43411.43414 230 704 8516 067 111 395154 882
MDMG-ао12.07.2024 19:00:03827.6+6.6+0.80%821830820848.4824.575 20062 123 6116 262
MKBD ETF12.07.2024 23:50:021 085+1+0.09%1 0841 0701 0701 0851 0787378 72810
MTEK ETF03.11.2023 18:45:012 180−54−2.42%2 2342 0321 8902 1801 9542752 75613
MTRCSPR00112.07.2024 18:50:0198.15+0.02+0.02%98.1398.197.9598.1898.14409401 40333
NexTouchB112.07.2024 18:50:0198.12+0.1+0.10%98.0297.9297.9298.998.316967 83119
NSKATD-0112.07.2024 18:50:02100.04+0.01+0.01%100.03100.05100.01100.07100.031 6081 608 479156
OBLG ETF12.07.2024 23:50:02141.62−0.1−0.07%141.72141.72141.5142.06141.6255 5947 873 5841 035
OKEY-гдр12.07.2024 19:00:0326.01−0.56−2.11%26.5726.5225.927.0626.38224 0905 911 230815
OPNB ETF12.07.2024 23:50:0285.84−0.52−0.60%86.3686.2285.886.2486.12383 27312
OPNR ETF12.07.2024 23:50:0296.4−0.3−0.31%96.796.3895.796.496.222 153207 14713
OZON-адр12.07.2024 23:50:023 841.5−0.5−0.01%3 8423 8503 7303 877.53 804.51 305 5984 966 701 90757 477
PLAZA BO0112.07.2024 18:50:0194.7+0.98+1.05%93.7293.6793.4595.1894.35279263 24282
PLAZABO-0212.07.2024 18:50:0198.85−0.15−0.15%9999.0198.399.6498.88232229 39752
PolyusZL112.07.2024 18:48:40N/AN/AN/AN/AN/AN/A000
PRIE ETF12.07.2024 19:00:03825−25−2.94%85082582582582518251
PSMM ETF12.07.2024 19:00:0310.155+0.01+0.10%10.14510.14710.14610.15610.15627 179276 027105
RCGL ETF12.07.2024 19:00:032 016−9−0.44%2 0252 0312 0152 0372 0202 9956 049 27688
RCHY ETF12.07.2024 19:00:03123.55−0.1−0.08%123.65124.6122.5124.6122.9568 4228 412 520116
RCMB ETF12.07.2024 19:00:03970−42−4.15%1 01297297097297132 9133
RCMX ETF12.07.2024 19:00:031 320.5−13.5−1.01%1 3341 342.51 320.51 3561 3275 7157 583 51080
Rolls-RoycN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RSHU ETF12.07.2024 19:00:03111.12+5.98+5.69%105.14105.14105.06111.16108.6620 4012 216 88099
RUS-25 EUR12.07.2024 23:50:0195−2.25−2.31%97.259595959519 089 7621
RUS-2612.07.2024 23:50:0196.9999+0.01+0.01%96.989996.999996.999996.999996.9999234 139 3092
RUS-2712.07.2024 23:50:01N/A96.7N/AN/AN/AN/A000
RUS-27 EUR12.07.2024 23:50:01N/A87.25N/AN/AN/AN/A000
RUS-2812.07.2024 23:50:01119.35−0.4433−0.37%119.7933119.7918119120.0822119.08771 653173 322 70983
RUS-2912.07.2024 23:50:01N/A91.6999N/AN/AN/AN/A000
RUS-3012.07.2024 23:50:01100.9204+0.8334+0.83%100.087100.087100.0137100.9204100.258735 000231 56612
RUS-32 EUR12.07.2024 23:50:0167.77−0.2199−0.32%67.989967.7467.7467.7767.755212 965 8272
RUS-3512.07.2024 23:50:01N/A92N/AN/AN/AN/A000
RUS-36 EUR12.07.2024 23:50:0169.9−0.1−0.14%7069.969.969.969.91386 945 9612
RUS-4212.07.2024 23:50:01N/A97N/AN/AN/AN/A000
RUS-4312.07.2024 23:50:01N/A98N/AN/AN/AN/A000
RUS-4712.07.2024 23:50:0187.0573−4.9427−5.37%9287.00187.00187.113887.0574345 960 0213
RZD-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SBBY ETF12.07.2024 19:00:039.556−0.034−0.35%9.599.5649.529.6169.57411 107106 327223
SBCB ETF12.07.2024 19:00:031 283−3−0.23%1 2861 2861 2781 2891 283343440 06155
SBCN ETF12.07.2024 19:00:0312.152+0.016+0.13%12.13612.17112.12412.19312.18224 786301 633306
SBCS ETF12.07.2024 19:00:0312.81+0.01+0.08%12.812.812.7812.8312.81259 4293 323 1613 002
SBDS ETF12.07.2024 19:00:033.185−0.015−0.47%3.23.2053.1653.223.18512 86340 946132
SBFR ETF12.07.2024 19:00:0310.732+0.01+0.09%10.72210.72410.71410.75210.74324 9463 489 776537
SBGB ETF12.07.2024 19:00:0311.158−0.022−0.20%11.1811.18711.1511.22211.1527 075 70178 908 567490
SBGD ETF12.07.2024 19:00:0320.73−0.145−0.69%20.87520.8720.55520.8720.76369 0667 661 9542 060
SBHI ETF12.07.2024 19:00:039−0.016−0.18%9.0169.028.8829.2748.932218 8091 954 560478
SBLB ETF12.07.2024 19:00:039.164−0.018−0.20%9.1829.189.159.29.168219 2942 010 375253
SBMM ETF12.07.2024 23:50:0213.332+0.0175+0.13%13.314513.33113.33113.33213.330598 204 1561 309 240 3285 459
SBMX ETF12.07.2024 19:00:0318.018−0.127−0.70%18.14518.13317.87818.30318.0384 953 89789 358 3393 844
SBPS ETF12.07.2024 19:00:032.515−0.01−0.40%2.5252.5252.52.5452.5212 25730 865225
SBRB ETF12.07.2024 19:00:0313.254+0.031+0.23%13.22313.27213.22713.31513.2544 988 97366 125 621486
SBRI ETF12.07.2024 19:00:0312.674−0.15−1.17%12.82412.81412.64812.89412.7624 28454 672165
SBRS ETF12.07.2024 19:00:0310.89−0.03−0.27%10.9210.95510.8810.95510.9312 889140 84659
SBSC ETF12.07.2024 19:00:039.416−0.026−0.28%9.4429.4489.3219.5829.4120 9391 136 835350
SBWS ETF12.07.2024 19:00:033.51−0.01−0.28%3.523.523.4953.543.518 50029 856131
SCFT ETF12.07.2024 19:00:034.966+0.014+0.28%4.9525.1084.955.1085.046 41232 31365
SELGOLD00112.07.2024 18:46:1496.58−0.06−0.06%96.6496.659596.9496.41 90712 400 173259
SELGOLD00212.07.2024 18:50:0199.32−0.28−0.28%99.6100.4797.45100.4798.743132 084 695154
SELGOLD00312.07.2024 18:50:0296.6−0.13−0.13%96.7396.7395.669796.441 2778 306 638193
SIB-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Solidcore12.07.2024 23:50:02203.6−0.4−0.20%204203201.3205.7204.3209 44442 781 2725 060
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 ETF12.07.2024 23:50:021 097.5+10+0.92%1 087.51 0981 097.51 0981 0981415 3723
TBEU ETF24.02.2023 18:45:016.405+0.005+0.08%6.46.436.246.4456.32569 249444 24255
TBIO ETF25.02.2022 23:50:036.79+0.089+1.33%6.7016.096.0976.937366 7652 462 2521 194
TBRU ETF12.07.2024 23:50:025.79+0.02+0.35%5.775.775.775.795.782 382 07013 774 7618 487
TBUY ETF02.11.2023 18:45:016.49−1.4−17.74%7.897.925.28.146.47167 0161 080 352653
TCBR ETF02.11.2023 18:45:016.16−1.53−19.90%7.698.026.028.026.91663 0534 582 7401 265
TCS perp112.07.2024 23:50:0199.5+0.2+0.20%99.399.500199.599.500199.511963 0292
TCS perp212.07.2024 23:50:0177−0.3994−0.52%77.399477.399576.828377.477.23725217 125 73425
TDIV ETF12.07.2024 23:50:0210.41−0.04−0.38%10.4510.4510.3310.5210.431 774 44618 502 7056 650
TECH ETF25.02.2022 23:50:038.576−0.01−0.12%8.5868.5588.68.882335 5522 857 6051 219
TEMS ETF02.11.2023 18:45:016.03−1.51−20.03%7.547.675.527.96.77603 9494 089 881787
TEUR ETF24.02.2023 18:45:017.615−0.185−2.37%7.87.977.6157.9857.675691 3155 397 698381
TEUS ETF02.11.2023 18:45:017.93−1.08−11.99%9.019.636.49.637.98198 9131 586 5871 098
TFNX ETF02.11.2023 18:45:014−0.72−15.25%4.725353.74678 4462 540 2521 491
TGLD ETF12.07.2024 19:00:038.64−0.01−0.12%8.658.658.618.668.6413 365 520115 454 82414 657
TGRN ETF02.11.2023 18:45:014.81−0.81−14.41%5.625.684.55.825.08321 3171 633 8491 041
TIPO ETF25.02.2022 23:50:036.266+0.224+3.71%6.0426.3685.1026.3686.38680 675495 1312 737
TITR ETF12.07.2024 19:00:038.43−0.01−0.12%8.448.458.378.518.42563 0714 742 7495 146
TLCB ETF12.07.2024 19:00:0310.02−0.04−0.40%10.0610.0710.0210.0810.05642 9406 460 2523 137
TMON ETF12.07.2024 19:00:03115.04+0.17+0.15%114.87114.97114.97115.07115.013 845442 22991
TMOS ETF12.07.2024 23:50:026.31−0.05−0.79%6.366.376.256.46.3124 148 964782 685 245140 304
TPAS ETF02.11.2023 18:45:015.35−1.16−17.82%6.516.6856.76.01702 7054 224 4451 269
TRAI ETF02.11.2023 18:45:014.5−1.49−24.87%5.996.313.596.314.21981 2264 127 6221 787
TRUR ETF12.07.2024 19:00:037.57−0.01−0.13%7.587.577.537.587.5688 675 522670 145 755945 160
TSOX ETF02.11.2023 18:45:017.17−0.78−9.81%7.958.486.48.487.66261 2132 001 8111 206
TSPX ETF24.02.2023 18:45:017.504−0.11−1.44%7.6147.7927.5027.87.41361 9152 742 526185
TSST ETF02.11.2023 18:45:016.38−1.79−21.91%8.178.645.48.646.64173 2151 150 442791
TUSD ETF24.02.2023 18:45:017.44−0.12−1.59%7.567.4457.417.7557.3773 153548 81682
URKA-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEB FIN-2512.07.2024 18:50:02N/A96.3N/AN/AN/A97000
VEON12.07.2024 19:00:0331.4−0.5−1.57%31.932.431.332.431.611 050349 01378
YUAN ETF12.07.2024 19:00:03106.44−0.4−0.37%106.84106.8106.22107106.5827228 98931
А101 1P0112.07.2024 18:48:43101.99+0.13+0.13%101.86101.53101.53102.12101.96974993 055119
АБЗ-1 1Р0212.07.2024 18:48:3098+0.15+0.15%97.8598.1697.6198.1697.93667653 21464
АБЗ-1 1Р0312.07.2024 18:50:0194.46+0.12+0.13%94.3494.393.8594.4794.211 4371 353 77792
АБЗ-1 1Р0412.07.2024 18:50:0192.34+0.41+0.45%91.9392.291.9592.7392.361 5591 439 954122
АБЗ-1 1Р0512.07.2024 18:50:0191.37+0.29+0.32%91.0891.1990.2791.491.073 7933 454 294500
АбрауДюрсо12.07.2024 19:00:03226.6−5.8−2.50%232.4234.6224.4238.8229.466 62015 277 432963
АвАгроБ1P112.07.2024 18:50:0099.38+0.28+0.28%99.199.3899.3899.389919941
АвАгроБ1P212.07.2024 18:50:00N/A99.7N/AN/AN/AN/A000
АвАгроБ1P312.07.2024 18:50:0199.54+0.47+0.47%99.0799.5299.5299.5499.5321 9912
Авангрд-ао12.07.2024 19:00:03694+3+0.43%6916916636986832 8801 967 511433
АВНГРДБ1P212.07.2024 18:50:00N/A100N/AN/AN/AN/A000
АВТОБФ БП312.07.2024 18:50:0188.09+0.69+0.79%87.488.0988.0988.0988.0932 6433
АВТОБФ БП412.07.2024 18:50:01N/A98.5N/AN/AN/AN/A000
АВТОБФ БП512.07.2024 18:50:02N/A102.23N/AN/AN/AN/A000
АВТОБФ БП612.07.2024 18:50:02N/A102.95N/AN/AN/AN/A000
АВТОДОМ1Р112.07.2024 18:50:0196.98−0.27−0.28%97.2597.296.697.296.698 2197 947 30269
АВТОДОМ1Р212.07.2024 18:32:50N/AN/AN/AN/AN/AN/A000
Автодор 0305.06.2024 18:48:15N/AN/AN/AN/AN/AN/A000
Автодор 0405.06.2024 18:48:15N/AN/AN/AN/AN/AN/A000
Автодор2Р112.07.2024 18:40:01N/A175.27N/AN/AN/AN/A000
Автодор2Р512.07.2024 18:50:0092.4−0.17−0.18%92.5792.5792.492.5792.4723534 46727
Автодор3Р112.07.2024 18:50:0086.28+0.07+0.08%86.2185.7685.7686.2986.27253195 34417
Автодор3Р212.07.2024 18:48:3183.05−0.55−0.66%83.685.5683.0385.683.311 2471 038 930128
Автодор3Р312.07.2024 18:48:0889.23−0.12−0.13%89.3589.2688.0489.3589.16484431 54968
Автодор4Р112.07.2024 18:50:0182.59−0.29−0.35%82.8882.982.482.982.45190156 65623
Автодор4Р212.07.2024 18:50:0196.81−0.24−0.25%97.0596.7996.7996.8196.7965 8084
Автодор4Р412.07.2024 18:48:5186.35−0.17−0.20%86.5286.6286.286.6286.236 7945 858 53987
Автодор5Р112.07.2024 18:50:0187.57−0.12−0.14%87.6988.2287.588.387.912 2431 577 463129
Автодор5Р223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Автодор5Р312.07.2024 18:48:2990.86+0.16+0.18%90.790.790.791.9591.33375342 49467
Автодор5Р412.07.2024 14:18:39N/AN/AN/AN/AN/AN/A000
Автодор5Р512.07.2024 18:48:4499.39+0.09+0.09%99.399.3998.9599.3999.12699692 85840
Автодор5Р812.07.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АВТООТД Б112.07.2024 18:50:0196.5−0.27−0.28%96.7797.69397.6395.161 6491 569 239372
АГТК БО-0112.07.2024 18:50:0194.33+0.21+0.22%94.1296.6892.6796.6894.01320300 82577
АГТК БО-0212.07.2024 18:50:0186.53+0.64+0.75%85.8985.785.5386.5385.84162139 05449
АГТК БО-0312.07.2024 18:50:0196.69+0.08+0.08%96.6198.4995.0698.4996.67667644 77985
АГТК БО-0412.07.2024 18:48:2991.82−0.26−0.28%92.0892.0891.492.3191.819284 46626
АГТК БО-0512.07.2024 18:50:0192.76−0.02−0.02%92.7892.7892.1792.7892.594339 81530
АЗБУКАВКП112.07.2024 18:48:3898.27−0.31−0.31%98.58100.1397.5100.1398.17494484 97372
АЗБУКАВКП212.07.2024 18:50:0194.74+0.26+0.28%94.4894.4794.2294.7494.55930879 300105
Азимут 0107.07.2023 18:48:14N/AN/AN/AN/AN/AN/A000
АйДиКоле0112.07.2024 18:48:1199.86+0.24+0.24%99.6299.6499.6499.8699.69585583 18729
АйДиКоле0212.07.2024 18:48:2597.79−0.01−0.01%97.898.297.7898.2197.79149145 71012
АйДиКоле0312.07.2024 18:48:3390.07+0.97+1.09%89.189.9489.590.0789.73136122 02813
АйДиКоле0412.07.2024 18:50:0192.1−0.97−1.04%93.0793.3492.0993.3492.323229 54414
АйДиКоле0512.07.2024 18:48:0997.42−1.49−1.51%98.9197.59797.7697.51180175 52014
АйДиКоле0612.07.2024 18:48:3294.51−0.08−0.08%94.5994.69494.6194.291 8361 731 078313
АйДиКоле0712.07.2024 18:50:02100+0.74+0.75%99.2699.5998.65101.299.64783780 197107
АИЖК14-2А303.07.2024 18:40:01N/A125.23N/AN/AN/AN/A000
АкБрс-Инв23.01.2023 15:12:02N/AN/AN/AN/AN/AN/A000
АкБрс-ПрспN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АквилонЛP112.07.2024 18:48:4198.78+0.51+0.52%98.2798.0198.0198.7898.44823 61517
АквилонЛP212.07.2024 18:50:0191.89+0.63+0.69%91.2691.2490.2391.9891.45299273 42345
АквилонЛP312.07.2024 18:50:0197.83+0.6+0.62%97.2397.8297.7198.1597.978072 10818
Акрон12.07.2024 19:00:0315 410−90−0.58%15 50015 50015 34215 53815 4083775 808 578117
Акрон Б1P112.07.2024 18:48:42N/A81.59N/AN/AN/AN/A000
Акрон Б1P212.07.2024 18:50:00N/A85.17N/AN/AN/AN/A000
Акрон Б1P412.07.2024 18:48:2699.5−0.2525−0.25%99.752599.001199.001199.726899.81813814 553 43844
АкцииРоста07.11.2023 23:50:03334−39−10.46%373370333400352840295 822140
АЛРОCЗ027Д12.07.2024 18:50:0288.0999+0.8999+1.03%87.287.287.288.099987.6302 312 3244
АЛРОСА ао12.07.2024 23:50:0264.47−2.11−3.17%66.5866.4464.3366.9665.1524 312 7301 584 273 98635 146
АЛРОСА Б0312.07.2024 18:48:2893.22+0.45+0.49%92.7793.219393.2293.15109 31510
АЛРОСА Б0412.07.2024 18:48:2995.56−0.04−0.04%95.695.5695.3595.5695.5365 7324
АЛРОСА Б0512.07.2024 18:50:0095.7800%95.7895.295.295.7895.252422 8605
АЛРОСА Б0612.07.2024 18:47:5491.99−0.25−0.27%92.2492.7491.999393.042018 4309
АЛРОСА Б0712.07.2024 18:50:0091.42+0.07+0.08%91.3591.4191.291.4391.48174 03127
Альта23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
АЛЬФА БО3912.07.2024 18:48:3697.58−1.29−1.30%98.8797.5897.5897.5897.5819761
АЛЬФА БО4012.07.2024 18:48:4293.22−0.1−0.11%93.3293.2992.4293.2992.991110 2298
АЛЬФАБ ЗО112.07.2024 23:50:01N/A93.9N/AN/AN/AN/A000
АЛЬФАБ ЗО212.07.2024 23:50:0191.42+1.17+1.30%90.2591.4291.4291.4291.42191 4201
АЛЬФАБ1Р0423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р1111.07.2024 18:48:21N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р1302.07.2024 10:50:52N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р512.07.2024 18:40:03N/A83.32N/AN/AN/AN/A000
АЛЬФАБ1Р612.07.2024 18:48:24N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р712.07.2024 18:50:01100.08+0.08+0.08%10099.8399.83100.17100.071 0871 087 71762
АЛЬФАБ1Р923.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1301.07.2024 17:26:38N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1712.07.2024 18:48:36N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1812.07.2024 18:50:0197.400%97.497.3997.2697.4497.41 1331 103 52433
АЛЬФАБ2Р2112.07.2024 18:48:4295.79+0.2+0.21%95.5995.5595.5395.7995.7725693 79342
АЛЬФАБ2Р2212.07.2024 18:50:0194.61−0.39−0.41%9594.8194.1594.9694.331 7981 695 99499
АЛЬФАБ2Р2312.07.2024 18:50:0190.19−0.11−0.12%90.390.3689.890.369018 98517 087 27850
АЛЬФАБ2Р2412.07.2024 18:48:1591.42+0.04+0.04%91.3891.690.0591.691.27663605 13553
АЛЬФАБ2Р2512.07.2024 18:50:0193.67+0.67+0.72%9393.959393.9593.44110102 78433
АЛЬФАБ2Р2612.07.2024 18:48:5393.2+0.98+1.06%92.229391.3293.292.6110 4639 689 63876
АЛЬФАБ2Р2912.07.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АльфаБО-1312.07.2024 18:50:0099.48+3.02+3.13%96.4699.4899.4899.4899.4819951
АльфаБО-1512.07.2024 18:40:01N/A101.44N/AN/AN/AN/A000
АльфаБО-1812.07.2024 18:50:0095.78−0.23−0.24%96.0196.089596.195.582 0601 968 862158
АльфаБО-2112.07.2024 18:50:0089.68−0.03−0.03%89.7188.0288.0289.9889.653026 89613
АЛЬФА-БС0112.07.2024 18:48:3885−0.01−0.01%85.018585858518 500 0001
АЛЬФАДОН0112.07.2024 18:50:0192.3−0.3−0.32%92.692.5592.2292.5992.39290267 92165
АЛЬФАЗО35012.07.2024 18:50:0280.5001−1.6002−1.95%82.100382.180.500182.181.76346431 6526
АЛЬФАЗО40012.07.2024 18:50:0171.0111−1.0017−1.39%72.012872.021171.011172.021171.4041181 130 8878
АЛЬФАЗО50012.07.2024 18:50:0277.8997+0.7997+1.04%77.177.499977.499977.999777.6595392 664 91023
АЛЬФАЗО85012.07.2024 18:50:0286.5−0.5−0.57%8785.466485.466286.899186.3976251 900 48812
АЛЬЯНС 1P112.07.2024 18:50:0189.78+0.09+0.10%89.6989.6889.5289.8989.73200179 46071
АЛЬЯНС 1P212.07.2024 18:48:1988.32+0.07+0.08%88.2588.4188.3288.4688.413026 52228
АЛЬЯНС 1P312.07.2024 18:50:01100.03+0.06+0.06%99.97100.0199.95100.06100.021 6551 655 329138
АЛЬЯНС 1P412.07.2024 18:50:0193.1−0.32−0.34%93.4293.6492.1893.6593.111 3861 290 547220
АЛЬЯНС 1P512.07.2024 18:50:02100.0500%100.05100.0499.86100.0899.97201200 93732
Аннапурна12.07.2024 19:00:03N/A19 960N/AN/AN/AN/A000
АПРИ 0512.07.2024 18:48:0792.3−0.1−0.11%92.492.419292.4192.21375345 80247
АПРИ 2Р112.07.2024 18:50:0198.61+0.01+0.01%98.698.5298.3598.6998.46689678 373103
АПРИ 2Р212.07.2024 18:50:0194.9+0.31+0.33%94.5994.5494.2594.9494.762 1942 079 067173
АПРИ 2Р312.07.2024 18:50:0199.31+0.01+0.01%99.399.398.9299.3199.142 3462 325 791226
АПРИ 2Р412.07.2024 18:50:01103.15+0.15+0.15%103103102.66103.56103.141 5781 627 560227
АПРИ БП512.07.2024 18:48:27100.03−0.04−0.04%100.0710099.91100.12100.021 3371 337 277144
Апт36,61P112.07.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Апт36,62P112.07.2024 18:48:21N/AN/AN/AN/AN/AN/A000
Аптеки36и612.07.2024 19:00:0311.466+0.178+1.58%11.28811.32211.311.5811.4421 858 66021 265 4962 766
АРАГОН БП112.07.2024 18:40:01N/A102.01N/AN/AN/AN/A000
АРАГОН БП212.07.2024 18:40:01N/A103N/AN/AN/AN/A000
АРАГОН об12.07.2024 18:40:03N/A102N/AN/AN/AN/A000
АРЕНЗА1Р0112.07.2024 18:40:3794.08−0.02−0.02%94.194.2893.6894.9394.13151127 92634
АРЕНЗА1Р0212.07.2024 18:48:0591.19−0.19−0.21%91.3891.3790.7191.3790.88148134 50420
АРЕНЗА1Р0312.07.2024 18:50:0191.55−1.38−1.48%92.9393.5488.693.5490.553 3413 025 410220
АРЕНЗА1Р0412.07.2024 18:48:3092.72−0.27−0.29%92.9993.4292.4393.4292.53741685 64051
АРЕНЗАПРО112.07.2024 18:48:5098.99+0.28+0.28%98.7198.8598.859998.9310620 97328
АрлифтБО0112.07.2024 18:48:3897.69−0.16−0.16%97.8597.8397.6997.8497.822120 5418
Арсагера12.07.2024 19:00:0313.95+0.04+0.29%13.9113.9113.813.9613.8822 800316 42760
АрсагераФА12.07.2024 19:00:0215 558+70+0.45%15 48815 70615 55615 80215 61630468 50615
АрсКР1.5512.07.2024 19:00:022 142.500%2 142.52 050.52 050.52 1522 140.548102 7356
Артгн БО0112.07.2024 18:50:0187.47+0.1+0.11%87.3787.2187.2187.8687.46657 68628
АСВ 1Р0112.07.2024 18:48:1690.5+0.16+0.18%90.3490.4589.5490.7390.35123111 12716
АСВ 1Р0212.07.2024 18:50:0194.26+0.13+0.14%94.1394.0393.994.394.171 7931 688 404224
АСКО ао02.12.2021 18:50:053.58−0.32−8.21%3.93.983.323.983.643 665 50013 317 6302 020
АСпэйс 1Р112.07.2024 18:50:0199.1−0.58−0.58%99.6899.798.7599.7399.191 8261 811 295371
АСПЭКДом0112.07.2024 18:48:1898.4+0.52+0.53%97.8898.1497.9998.4298.27690339 04727
Астра ао12.07.2024 23:50:02540.55−2.05−0.38%542.6544532.15546.85538.7383 541206 608 04315 371
АстрЭнСб12.07.2024 19:00:032.48+0.005+0.20%2.4752.4852.4652.542.5274 000685 49083
АТОМ БП0112.07.2024 18:48:4085.22+0.21+0.25%85.0185.018585.2985.031815 3068
Атомстр 0112.07.2024 18:48:1498.57+0.23+0.23%98.3498.398.398.7898.59135133 10340
Атомэнпр0112.07.2024 18:50:0185.29+0.18+0.21%85.1185.785.2885.785.47130111 11727
Атомэнпр0212.07.2024 18:48:1092.1−0.31−0.34%92.4192.6191.8392.9292.057972 71732
АФАНСБО-0112.07.2024 18:50:0198.15+0.15+0.15%9897.9996.4198.1598.06215210 82276
АФБАНК1Р1012.07.2024 18:50:0190.88+0.52+0.58%90.3691.149091.1490.02791712 05721
АФБАНК1Р1112.07.2024 18:50:01100.55−0.05−0.05%100.6100.67100.37100.69100.5310 62310 678 807277
АФБАНК1Р1212.07.2024 18:50:0299.99+0.01+0.01%99.9899.9899.96100.0699.9934 08934 084 852280
АФиБАНК1Р912.07.2024 18:48:2998.35−0.1−0.10%98.4598.2697.5798.5498.19802787 51062
АшинскийМЗ12.07.2024 19:00:0373.64+1.54+2.14%72.172.4271.974.273.36494 20036 250 5761 007
Аэрофл БО112.07.2024 18:50:0184.69−0.11−0.13%84.884.7584.284.8484.538 4717 160 830410
Аэрофлот12.07.2024 23:50:0255.4−1.33−2.34%56.7356.754.6156.9755.3939 180 9702 170 363 40939 660
Аэрфью2Р0112.07.2024 18:48:4698.56+0.11+0.11%98.4598.4698.2598.5798.44178175 22833
Аэрфью2Р0212.07.2024 18:50:0195+0.3+0.32%94.795.0294.7195.0294.881 049995 25895
БалтЛизБП312.07.2024 18:48:0699.76+0.01+0.01%99.7599.899.6199.8399.7944755 75937
БалтЛизБП412.07.2024 18:50:0199.0600%99.069998.3199.198.731 627281 12075
БалтЛизБП503.07.2024 18:50:01N/A133.64N/AN/AN/AN/A000
БалтЛизБП612.07.2024 18:50:0193.95+0.33+0.35%93.6293.6993.5794.0493.89337316 41163
БалтЛизБП712.07.2024 18:48:1391.22−0.94−1.02%92.1691.9991.2291.9991.5354 5764
БалтЛизБП812.07.2024 18:50:0192.33+0.04+0.04%92.2992.2992.192.8992.323 9033 603 213174
БалтЛизБП912.07.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БалтЛизП1012.07.2024 18:49:35100.18+0.1+0.10%100.08100.17100.05100.29100.1542 34342 405 213418
БалтЛизП1112.07.2024 18:50:02100−0.01−0.01%100.01100.0199.99100.110065 76365 766 167617
БанкДОМ1P112.07.2024 18:50:0196.11−0.19−0.20%96.396.195.8296.3596.274038 50810
БашИнСв ап12.07.2024 19:00:0310.66−0.55−4.91%11.2110.710.5610.9910.76187 8002 020 166379
Башкорт2012.07.2024 18:45:0892.48−0.17−0.18%92.6591.939192.8391.979359 87342
Башкорт2112.07.2024 18:48:4088.4−0.75−0.84%89.1588.7886.9689.0287.52330202 18055
Башкорт2312.07.2024 18:48:3089.16−0.19−0.21%89.3589.8888.3689.8988.9228202 69555
Башнефт ао12.07.2024 23:50:022 723−350.5−11.40%3 073.52 8502 6862 8772 772136 795379 206 22212 873
Башнефт ап12.07.2024 23:50:021 643−275.5−14.36%1 918.51 6741 6341 707.51 668.51 136 4921 897 632 04436 346
БашнфБ1P1R18.06.2024 18:48:20N/AN/AN/AN/AN/AN/A000
БашнфтБО1012.07.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО210.07.2024 18:48:44N/AN/AN/AN/AN/AN/A000
БашнфтБО312.07.2024 18:40:01N/A105.01N/AN/AN/AN/A000
БашнфтБО412.07.2024 18:48:12N/AN/AN/AN/AN/AN/A000
БашнфтБО731.05.2024 11:23:28N/AN/AN/AN/AN/AN/A000
БашнфтБО812.07.2024 18:48:2595.35−0.46−0.48%95.8195.9695.3595.9795.7153146 42829
БашнфтБО923.05.2024 18:40:02N/A106.8N/AN/AN/AN/A000
БДеньг-2P212.07.2024 18:50:0288.8+0.04+0.05%88.76878789.388.391 1641 028 901103
БДеньг-2P312.07.2024 18:50:0287.91−0.03−0.03%87.9488.5187.988.5188246216 47739
БДеньг-2P412.07.2024 18:48:29100.44+0.23+0.23%100.21100.1799.6100.46100.071 7281 729 157171
БДеньг-2P512.07.2024 18:50:0299.48+0.09+0.09%99.3999.3999.399.599.44158157 11746
БДеньг-2P612.07.2024 18:50:02100.06−0.01−0.01%100.07100.0799.99100.07100.021 9501 950 401113
БДеньги-0312.07.2024 18:50:02100.69+0.18+0.18%100.51100.54100.21100.89100.61237238 44733
БДеньг-Ю0112.07.2024 18:48:17N/A97.0011N/AN/AN/A98.2369000
Беларусь0712.07.2024 18:50:0092.35+0.11+0.12%92.2492.3992.0592.4892.292 4512 262 127345
БелОб3401212.07.2024 18:50:0099.57+0.01+0.01%99.5699.8499.2999.8499.59526130 95654
БелОб3401312.07.2024 18:50:0098.08+0.25+0.26%97.8398.2498.0898.3398.0918846 10314
БелОб3401412.07.2024 18:50:0093.53+0.23+0.25%93.393.3993.3993.7493.523719 03214
БелОб3401512.07.2024 18:50:0094.67−0.33−0.35%9594.6794.6794.6794.6715061
БелОб3401612.07.2024 18:50:0090.86+1.05+1.17%89.8190.2289.919190.2328015 15943
Белон ао12.07.2024 19:00:0320.025+0.12+0.60%19.90520.10519.7520.93520.24853 40017 274 549959
БизНед 1Р112.07.2024 18:50:0099.2+0.07+0.07%99.1399.1398.7299.2399.13778308 48041
БизНед 1Р223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БИЗНЕС0112.07.2024 18:50:0299.99−0.07−0.07%100.06100.0799.98100.0799.999 0549 053 488529
БинФарм1P112.07.2024 18:48:3898.67+0.24+0.24%98.4398.3597.3698.6798.48124122 11427
БинФарм1P212.07.2024 18:50:0199.96+0.07+0.07%99.8999.9499.8699.9699.95130 947130 881 11867
БинФарм1P312.07.2024 18:50:01100.65+0.04+0.04%100.61100.58100.55100.8100.651 8751 887 12776
БКС МирресN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКС Основа12.07.2024 23:50:02302.8−0.6−0.20%303.4303.4302.8304.2303.213 8184 189 19281
БКС РосАкц12.07.2024 23:50:025.0200%5.025.024.965.095.032 221 34011 177 887838
БКС РосЕвр12.07.2024 23:50:021 200−3−0.25%1 2031 2011 1781 2091 1901 1391 355 79212
БКСXXIIвек07.11.2023 23:50:03338.6+8.6+2.61%330363.8280419.6332592196 600161
БКСБ1Р-0112.07.2024 18:48:3894.01−0.99−1.04%9594.9993.749594.776864 44514
БКСБ1Р-0212.07.2024 18:50:01N/A94.06N/AN/AN/AN/A000
БКСБ1Р-0323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0523.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0623.05.2024 18:40:04N/A127.43N/AN/AN/AN/A000
БКСБ1Р-0723.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0823.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0923.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БКСБ1Р-1023.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
БКСВостЗапN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСДивАкци12.07.2024 19:00:03100.800%100.8101.5100101.5100.845 638568 549142
БКСДрагМет07.11.2023 23:50:03148.5−44.5−23.06%193189122.5194163.510 7931 762 534261
БКСИмперия07.11.2023 23:50:03210−87.6−29.44%297.6304.8176393.8224.210 5422 364 131506
БКСИнновацN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСКапитал12.07.2024 23:50:02596.2+4.8+0.81%591.4591.6587.2598.6594.414 4848 609 427318
БКСПерспек07.11.2023 23:50:03292−17−5.50%309308.8280355.6332.82 355783 867213
БКСФундВыбN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКСЦифрГалN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БорецК1Р0112.07.2024 18:50:0189.2−0.35−0.39%89.5589.518989.6689.226 0235 373 641351
БорецК1Р0212.07.2024 18:48:45102.31+0.32+0.31%101.99102100.53102.8102.319 77610 001 863169
БорецКЗО2612.07.2024 23:50:0193.05−0.05−0.05%93.193.499993.010193.499993.1147362 949 47014
Боржоми1Р212.07.2024 18:50:0197.92−0.07−0.07%97.9997.9997.39897.72525513 03945
БрайтФ БП112.07.2024 18:48:46101.38+1.85+1.86%99.53101.38101.38101.38101.3822 0281
Брус 2P0112.07.2024 18:48:2796.44+0.04+0.04%96.49796.2697.6997.511 7951 750 31881
Брус 2P0212.07.2024 18:50:0196.5500%96.5596.5596.1196.7796.489 8709 522 356687
БСК 1Р-0212.07.2024 18:50:0093.7+0.03+0.03%93.6793.9793.6893.9793.72416389 89436
БСК 1Р-0312.07.2024 18:48:3588.57−0.42−0.47%88.9989.058889.0588.322 5012 208 85099
БСП ао12.07.2024 23:50:02356.45−11.46−3.11%367.91363345.95367.8353.244 840 5101 709 848 91636 050
БСП ап12.07.2024 19:00:0346.85−1.45−3.00%48.348.445.648.9546.9243 80011 430 490654
БурЗолото12.07.2024 19:00:032 012−10−0.49%2 0222 0401 9812 1002 0442 0244 136 854347
БЭЛТИ БОП212.07.2024 18:50:0299.24−0.47−0.47%99.7199.7398.9599.7399.051 801135 57256
БЭЛТИ БОП312.07.2024 18:48:5193.05−0.5−0.53%93.5592.5692.5593.0692.8410444 41618
БЭЛТИ БОП412.07.2024 18:48:3586.6+1.1+1.29%85.585.8285.0986.6685.67155106 89335
БЭЛТИ БОП512.07.2024 18:50:0293.3−0.57−0.61%93.8794.6793.1994.6793.982316 21212
БЭЛТИ БОП612.07.2024 18:48:2392.32−0.62−0.67%92.9492.9392.0593.1192.359688 65541
Варьеган12.07.2024 19:00:032 710+250+10.16%2 4602 5522 4722 7102 6528162 164 838211
Варьеган-п12.07.2024 19:00:031 944+156+8.72%1 7881 8171 7891 9661 9029551 815 996262
ВБРР 1P-0412.07.2024 18:50:00N/A99.34N/AN/AN/AN/A000
ВБРР 1P-0512.07.2024 18:48:31N/A106N/AN/AN/AN/A000
ВертолетБ112.07.2024 18:40:01N/A109.8N/AN/AN/AN/A000
ВертолетБ312.07.2024 18:50:00N/A97N/AN/AN/AN/A000
ВертолетБ412.07.2024 18:40:01N/A105N/AN/AN/AN/A000
ВИ.ру12.07.2024 19:00:03198+7.5+3.94%190.5190.5185199.75193.05575 494111 096 5064 067
ВИС Ф БП0112.07.2024 18:50:0099.22+0.54+0.55%98.6898.7498.7499.9298.961 1911 178 623126
ВИС Ф БП0312.07.2024 18:48:1691.15−0.12−0.13%91.2791.599091.5990.861 6441 493 704261
ВИС Ф БП0412.07.2024 18:48:2888.23−0.19−0.21%88.4288.4188.1788.4988.341 8201 607 845277
ВИС Ф БП0512.07.2024 18:48:2796.88−0.11−0.11%96.9996.8296.597.4796.842 3092 235 956223
ВитаЛ 1Р0112.07.2024 18:50:0099.11+0.08+0.08%99.0398.9398.6199.1798.931 0391 027 84877
ВитаЛ 1Р0212.07.2024 18:48:4396.6−0.15−0.16%96.7596.2895.996.7196.41129124 36535
ВитаЛ 1Р0312.07.2024 18:48:2593.44+0.04+0.04%93.493.4493.1493.4493.15221205 86653
ВолгЭнСб12.07.2024 19:00:0315.24−0.48−3.05%15.7215.6215.215.6215.3237 000567 12023
ВолгЭнСб-п12.07.2024 19:00:039.04−0.08−0.88%9.129.1699.29.0640 000362 36025
ВсИнстр1Р112.07.2024 18:49:34104.3−0.2−0.19%104.5104.4103.92104.47104.29841 025 324110
ВСК 1P-01R12.07.2024 18:50:0086.99−0.1−0.11%87.0985.5785.528786.92800695 33741
ВСК 1P-02R12.07.2024 18:50:0185.89+0.01+0.01%85.8885.8984.9185.8985.253126 42813
ВСК 1P-03R12.07.2024 18:50:0181.68−0.32−0.39%8281.9980.988281.01102 50383 036 665294
ВСК 1P-04R12.07.2024 18:50:0182.6+0.13+0.16%82.4783.4882.1283.4882.661 026848 07082
ВСМПО-АВСМ12.07.2024 23:50:0230 000−540−1.77%30 54030 60029 80030 60030 06071621 517 940439
ВТБ ао08.07.2024 23:50:040.01993−0.00034−1.68%0.020270.02030.019760.020570.0200987 537 340 0001 758 643 68150 886
ВТБ Б1-13712.07.2024 18:50:00N/A85.73N/AN/AN/AN/A000
ВТБ Б1-13812.07.2024 18:40:02N/A91.6N/AN/AN/AN/A000
ВТБ Б1-14112.07.2024 18:48:15N/A80.92N/AN/AN/AN/A000
ВТБ Б1-14212.07.2024 18:48:17N/A81.5N/AN/AN/AN/A000
ВТБ Б1-15312.07.2024 18:40:02N/A89.12N/AN/AN/AN/A000
ВТБ Б1-18412.07.2024 18:48:12N/A81N/AN/AN/AN/A000
ВТБ Б1-18712.07.2024 18:50:00N/A75.69N/AN/AN/AN/A000
ВТБ Б1-18812.07.2024 18:48:41N/A75.5N/AN/AN/AN/A000
ВТБ Б1-19712.07.2024 18:50:00N/A141.3N/AN/AN/AN/A000
ВТБ Б1-19812.07.2024 18:48:32N/A100.33N/AN/AN/AN/A000
ВТБ Б1-19912.07.2024 18:48:19N/A174N/AN/AN/AN/A000
ВТБ Б1-20012.07.2024 18:50:00N/A99.94N/AN/AN/AN/A000
ВТБ Б1-20112.07.2024 18:40:01N/A127N/AN/AN/AN/A000
ВТБ Б1-20212.07.2024 18:48:45N/A97N/AN/AN/AN/A000
ВТБ Б1-21112.07.2024 18:48:21N/A106.91N/AN/AN/AN/A000
ВТБ Б1-21212.07.2024 18:50:01N/A99.99N/AN/AN/AN/A000
ВТБ Б1-21412.07.2024 18:48:42N/A96.5N/AN/AN/AN/A000
ВТБ Б1-21512.07.2024 18:48:29N/A130N/AN/AN/AN/A000
ВТБ Б1-21612.07.2024 18:48:25N/A70.99N/AN/AN/AN/A000
ВТБ Б1-21712.07.2024 18:40:02N/A76.58N/AN/AN/AN/A000
ВТБ Б1-22011.07.2024 18:50:01144.81+0.9+0.63%143.91143.91143.91145144.821 13330 600 33018
ВТБ Б1-22112.07.2024 18:50:01N/A120.4N/AN/AN/AN/A000
ВТБ Б1-22312.07.2024 18:50:01N/A95.89N/AN/AN/AN/A000
ВТБ Б1-22412.07.2024 18:50:01N/A94.96N/AN/AN/AN/A000
ВТБ Б1-22512.07.2024 18:48:08N/A94.31N/AN/AN/AN/A000
ВТБ Б1-22612.07.2024 18:48:12N/A102.8N/AN/AN/AN/A000
ВТБ Б1-22712.07.2024 18:50:01N/A105.79N/AN/AN/AN/A000
ВТБ Б1-23612.07.2024 18:48:21N/A135.01N/AN/AN/AN/A000
ВТБ Б1-23712.07.2024 18:50:01N/A130.47N/AN/AN/AN/A000
ВТБ Б1-23812.07.2024 18:50:01N/A94.37N/AN/AN/AN/A000
ВТБ Б1-23912.07.2024 18:48:46N/A97N/AN/AN/AN/A000
ВТБ Б1-24012.07.2024 18:50:01N/A94.03N/AN/AN/AN/A000
ВТБ Б1-24112.07.2024 18:48:3880.1+0.05+0.06%80.0580.0580.0580.180.0821 6022
ВТБ Б1-24212.07.2024 18:50:01N/A85N/AN/AN/AN/A000
ВТБ Б1-24312.07.2024 18:40:02N/A81.01N/AN/AN/AN/A000
ВТБ Б1-24412.07.2024 18:40:02N/A80N/AN/AN/AN/A000
ВТБ Б1-24512.07.2024 18:48:12N/A89.55N/AN/AN/AN/A000
ВТБ Б1-24612.07.2024 18:40:02N/A76.5N/AN/AN/AN/A000
ВТБ Б1-24712.07.2024 18:40:02N/A80.31N/AN/AN/AN/A000
ВТБ Б1-24812.07.2024 18:40:02N/A75.34N/AN/AN/AN/A000
ВТБ Б1-24912.07.2024 18:40:02N/A135.47N/AN/AN/AN/A000
ВТБ Б1-25012.07.2024 18:48:37N/A86.1N/AN/AN/AN/A000
ВТБ Б1-25412.07.2024 18:40:02N/A79N/AN/AN/AN/A000
ВТБ Б1-25512.07.2024 18:40:02N/A78N/AN/AN/AN/A000
ВТБ Б1-25612.07.2024 18:50:0180.6−0.19−0.24%80.7980.7880.680.7880.6921 6142
ВТБ Б1-25912.07.2024 18:48:30N/A93.81N/AN/AN/AN/A000
ВТБ Б1-26012.07.2024 18:50:01N/A92.71N/AN/AN/AN/A000
ВТБ Б1-26112.07.2024 18:48:37N/A95.99N/AN/AN/AN/A000
ВТБ Б1-26212.07.2024 18:50:01103.68+0.31+0.30%103.37103.68103.68103.68103.681 3991 450 4831
ВТБ Б1-26312.07.2024 18:48:42N/A95.5N/AN/AN/AN/A000
ВТБ Б1-26412.07.2024 18:50:01110.72+0.16+0.14%110.56110.72110.72110.72110.725055 3601
ВТБ Б1-26512.07.2024 18:50:01N/A91.66N/AN/AN/AN/A000
ВТБ Б1-26612.07.2024 18:40:02110+2.22+2.06%107.78109.99109.99110110504554 4002
ВТБ Б1-26712.07.2024 18:50:01N/A94.94N/AN/AN/AN/A000
ВТБ Б1-26812.07.2024 18:50:01N/A99.98N/AN/AN/AN/A000
ВТБ Б1-27412.07.2024 18:48:4774.79+5.79+8.39%6974.7974.7974.7974.7917481
ВТБ Б1-27512.07.2024 18:48:33N/A91.5N/AN/AN/AN/A000
ВТБ Б1-27612.07.2024 18:40:02N/A95N/AN/AN/AN/A000
ВТБ Б1-27812.07.2024 18:48:29N/A99.98N/AN/AN/AN/A000
ВТБ Б1-27912.07.2024 18:50:0191.06−0.79−0.86%91.8590.1290.1291.0690.8754 5442
ВТБ Б1-28012.07.2024 18:50:01N/A104.89N/AN/AN/AN/A000
ВТБ Б1-28112.07.2024 18:50:0190.06−0.64−0.71%90.790.0190.0193.8591.3132 7393
ВТБ Б1-28212.07.2024 18:50:01N/A105.62N/AN/AN/AN/A000
ВТБ Б1-28312.07.2024 18:48:29N/A90.52N/AN/AN/AN/A000
ВТБ Б1-28412.07.2024 18:48:24N/A89.01N/AN/AN/AN/A000
ВТБ Б1-28712.07.2024 18:50:01N/A91.02N/AN/AN/AN/A000
ВТБ Б1-28812.07.2024 18:48:21N/A89.69N/AN/AN/AN/A000
ВТБ Б1-29212.07.2024 18:50:0198.9400%98.9488.2388.2398.9497.293332 10411
ВТБ Б1-29312.07.2024 18:48:08N/A100.52N/AN/AN/AN/A000
ВТБ Б1-29412.07.2024 18:40:02N/A88.59N/AN/AN/AN/A000
ВТБ Б1-30812.07.2024 18:48:5099.1800%99.18103.3899.18103.499.468483 5478
ВТБ Б1-30912.07.2024 18:50:0199.53+0.04+0.04%99.4999.4999.299.5499.511 8851 875 70583
ВТБ Б1-31412.07.2024 18:50:0182.53+0.53+0.65%8282.6481.3282.6482.491 9011 568 0567
ВТБ Б1-31512.07.2024 18:48:2178.72−0.78−0.98%79.580.178.7280.1579.917459 1375
ВТБ Б1-32012.07.2024 18:50:01100+0.2+0.20%99.899.7999.7710099.845 5935 584 182104
ВТБ Б1-32112.07.2024 18:48:3576−1.62−2.09%77.6276.9575.0976.9575.612 1321 611 95230
ВТБ Б1-32212.07.2024 18:48:29N/A75.88N/AN/AN/AN/A000
ВТБ Б1-32312.07.2024 18:50:0173.56−0.54−0.73%74.173.5573.573.5673.54139 5606
ВТБ Б1-32412.07.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32512.07.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32612.07.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32712.07.2024 18:48:10N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32912.07.2024 18:50:0192.12−4.28−4.44%96.410092.1210099.743029 9215
ВТБ Б1-33012.07.2024 18:50:0172.1+0.59+0.83%71.5172.0972.0972.172.1308222 0687
ВТБ Б1-33812.07.2024 18:48:05N/AN/AN/AN/AN/AN/A000
ВТБ Б1-33912.07.2024 18:48:11N/AN/AN/AN/AN/AN/A000
ВТБ Б1-34112.07.2024 18:48:23100.13+0.03+0.03%100.1100.09100.03100.51100.231 2951 298 00976
ВТБ Б1-34312.07.2024 18:50:0199.05−0.23−0.23%99.2899.3398.999.3399.069 0128 927 052189
ВТБ Б1-34612.07.2024 18:50:0199.1−0.11−0.11%99.2199.3799.0199.3799.122 9132 887 32978
ВТБ Б1-34712.07.2024 18:50:0199.54+0.01+0.01%99.5399.8699.0199.8699.252 0482 032 598117
ВТБ Б1-34812.07.2024 18:49:44100+0.07+0.07%99.9399.8999.89100.0199.994 9814 980 49864
ВТБ Б1-34912.07.2024 18:48:2599.59−0.1−0.10%99.6999.199.199.8799.69107106 67011
ВТБ Б1-35112.07.2024 18:50:0110000%100100.0299.99100.021002 2192 218 97043
ВТБ Б1-35212.07.2024 18:50:01104.56−0.07−0.07%104.63102.15102.15105104.4196100 23820
ВТБ Б1-35312.07.2024 18:50:01100.46+0.33+0.33%100.13100.69100.14100.69100.64348350 22527
ВТБ Б1-35412.07.2024 18:48:31100.03−0.21−0.21%100.24100.24100.03101.99100.471 5021 509 08276
ВТБ Б-1-6512.07.2024 18:48:47N/A86.04N/AN/AN/AN/A000
ВТБ Б-1-6612.07.2024 18:50:00N/A167.88N/AN/AN/AN/A000
ВТБ Б-1-6812.07.2024 18:50:00N/A118.75N/AN/AN/AN/A000
ВТБ Б-1-6912.07.2024 18:48:52N/A132.99N/AN/AN/AN/A000
ВТБ Б-1-7112.07.2024 18:50:00N/A186.72N/AN/AN/AN/A000
ВТБ Б-1-7912.07.2024 18:50:00154.02−0.25−0.16%154.27154.02154.02154.02154.02250385 0501
ВТБ Б1-9612.07.2024 18:48:52N/AN/AN/AN/AN/AN/A000
ВТБ Б1-9712.07.2024 18:48:14N/AN/AN/AN/AN/AN/A000
ВТБ БО-3012.07.2024 18:48:34101.36+0.17+0.17%101.19101.37101.13101.37101.351919 2576
ВТБ ЗО-2412.07.2024 18:48:26N/AN/AN/AN/AN/AN/A000
ВТБ ЗО-3512.07.2024 18:48:22N/AN/AN/AN/AN/AN/A000
ВТБ ЗО-Т112.07.2024 18:45:1071.1966−0.00020%71.196871.498970.915371.499971.338540225 119 16868
ВТБ С1-25212.07.2024 18:48:13N/A83.02N/AN/AN/AN/A000
ВТБ С1-47512.07.2024 18:48:38N/A94.97N/AN/AN/AN/A000
ВТБ С1-51812.07.2024 18:50:0197.26+1.27+1.32%95.9993.2193.1297.2693.51110 2864
ВТБ С1-51912.07.2024 18:50:01N/A97.94N/AN/AN/AN/A000
ВТБ С1-62712.07.2024 18:50:00N/A85.13N/AN/AN/AN/A000
ВТБ С1-71312.07.2024 18:50:00N/A91.99N/AN/AN/AN/A000
ВТБ С1-71412.07.2024 18:50:00N/A81.5N/AN/AN/AN/A000
ВТБ С1-73312.07.2024 18:40:01N/A83N/AN/AN/AN/A000
ВТБ С1-80012.07.2024 18:40:03N/A100N/AN/AN/AN/A000
ВТБ Т2-312.07.2024 18:48:51N/A77N/AN/AN/AN/A000
ВТБЛИЗ 1Р112.07.2024 18:50:02100.1N/A100.0299.96100.26100.0511 28111 286 883257
ВТБРКС0112.07.2024 18:50:0187.27−0.01−0.01%87.2887.387.1287.6587.249 13440 370 078558
ВТБСУБ1-1011.07.2024 15:01:33N/A96.9614N/AN/AN/AN/A000
ВТБСУБ1-1112.07.2024 18:40:02N/A53.5N/AN/AN/AN/A000
ВТБСУБ1-1212.07.2024 18:50:01N/A81.4N/AN/AN/AN/A000
ВТБСУБ1-1312.07.2024 18:48:3582.01−2.99−3.52%8582.0182.0182.0182.0118 201 0001
ВТБСУБ1-812.07.2024 18:50:01N/A70N/AN/AN/AN/A000
ВТБСУБ1-912.07.2024 18:48:23N/A43N/AN/AN/AN/A000
ВТБСУБТ1-112.07.2024 18:50:00N/A49.9999N/AN/AN/AN/A000
ВТБСУБТ1-212.07.2024 18:48:14N/A43.01N/AN/AN/AN/A000
ВТБСУБТ1-312.07.2024 18:50:00N/A80N/AN/AN/AN/A000
ВТБСУБТ1-425.06.2024 18:50:00N/A101.1N/AN/AN/AN/A000
ВТБСУБТ1-512.07.2024 18:48:3654.01−0.49−0.90%54.554.554.0154.554.25316 276 0003
ВТБСУБТ1-612.07.2024 18:48:36N/A83N/AN/AN/AN/A000
ВТБСУБТ2-112.07.2024 18:50:0068.3+0.2+0.29%68.16867.5368.367.94320 383 0003
ВТБСУБТ2-212.07.2024 18:48:37N/A84N/AN/AN/AN/A000
ВХЗ-ао12.07.2024 19:00:03214.4−1.8−0.83%216.2218.6211.2228.4217.25 8701 275 512138
ВЦЗ 1P1R12.07.2024 18:50:00N/A92.1N/AN/AN/AN/A000
ВыбСудЗ ао12.07.2024 19:00:0315 750+100+0.64%15 65015 75015 75015 75015 750115 7501
ВыбСудЗ ап12.07.2024 19:00:0310 480−140−1.32%10 62010 48010 48010 48010 480110 4801
ВымпелК1Р112.07.2024 18:50:0189.53−0.43−0.48%89.9689.1388.789.5389.13262233 52710
ВымпелК1Р212.07.2024 18:48:3080.3800%80.3880.3880.3880.3880.3818041
ВымпелК1Р312.07.2024 18:48:50N/A79.2N/AN/AN/AN/A000
ВымпелК1Р412.07.2024 18:50:01N/A80.11N/AN/AN/AN/A000
ВымпелК1Р512.07.2024 18:50:0184.9+0.1+0.12%84.884.984.984.984.91613 5848
ВымпелК1Р612.07.2024 18:48:3080.89+0.64+0.80%80.2580.3779.8580.9880.77235189 82044
ВымпелК1Р712.07.2024 18:50:0177.63−0.37−0.47%7878.4277.6378.6378.17169132 09925
ВымпелК1Р812.07.2024 18:48:4572.15−0.79−1.08%72.9473.4672.0173.4672.613396 55960
ВымпелК1Р924.06.2024 15:50:16N/AN/AN/AN/AN/AN/A000
ВымпелК2Р112.07.2024 18:50:01N/A90.57N/AN/AN/AN/A000
ВымпелК2Р323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ВымпелК3Р223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ВымпелК3Р312.07.2024 18:48:19N/A90.75N/AN/AN/AN/A000
ВымпелК3Р412.07.2024 18:40:03N/A89.01N/AN/AN/AN/A000
ВымпелКБО212.07.2024 18:48:17N/AN/AN/AN/AN/AN/A000
ВымпелКБО312.07.2024 18:40:0198.78+1.79+1.85%96.9990.0890.0898.7894.4321 8892
ВЭБ 1P-1912.07.2024 18:48:1778.2+0.3+0.39%77.978.8477.5678.8478.367558 76840
ВЭБ ПБО1Р112.07.2024 18:50:00N/A100N/AN/AN/AN/A000
ВЭБ.РФ 1812.07.2024 18:50:0098.2+0.5+0.51%97.797.797.798.297.9521 9592
ВЭБ.РФ 1912.07.2024 18:48:4498.98+1.98+2.04%97979798.9997.7698 7996
ВЭБ.РФ 2112.07.2024 18:50:0095.5+0.3+0.32%95.295.4995.4995.595.5166158 5307
ВЭБ1P-1812.07.2024 18:48:3581.03−0.06−0.07%81.0980.3880.3781.781.09239193 79763
ВЭБ1P-2012.07.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ВЭБ1P-23В12.07.2024 18:50:0093.52+0.01+0.01%93.5193.3693.2593.5293.396493 0326
ВЭБ1P-2423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2523.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2612.07.2024 18:50:0179.6−0.55−0.69%80.1579.7279.5780.0679.7118 7678
ВЭБ1P-2812.07.2024 18:48:4486.02−0.71−0.82%86.7386.5885.0987.0686.764740 44616
ВЭБ1P-2912.07.2024 18:50:0187.29−4.71−5.12%9287.2987.2987.2987.2918731
ВЭБ1P-30В12.07.2024 18:50:01N/A92.4491N/AN/AN/AN/A000
ВЭБ1P-3204.07.2024 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-3412.07.2024 18:50:0197.44+0.09+0.09%97.3597.4497.197.4497.389794 45725
ВЭБ1P-3512.07.2024 18:48:08N/A94.97N/AN/AN/AN/A000
ВЭБ1P-К44017.06.2024 18:48:33N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К44108.07.2024 13:16:38N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К44317.06.2024 18:48:33N/AN/AN/AN/AN/AN/A000
ВЭБ2P-3312.07.2024 18:45:1584.400%84.485.068385.0883.982 3241 951 786198
ВЭБ2P-К48312.07.2024 18:40:30N/AN/AN/AN/AN/AN/A000
ВЭБ2P-К51010.07.2024 15:22:57N/AN/AN/AN/AN/AN/A000
ВЭБ2P-К51112.07.2024 18:40:30N/AN/AN/AN/AN/AN/A000
ВЭБ2P-К51212.07.2024 18:50:01N/A100N/AN/AN/AN/A000
ВЭБ2P-К51312.07.2024 18:50:01N/A100N/AN/AN/AN/A000
ВЭБ2P-К51512.07.2024 18:48:43N/AN/AN/AN/AN/AN/A000
ВЭБP-3112.07.2024 18:50:01100.6400%100.64100.65100.3100.65100.651 9331 945 30318
ВЭБP-3612.07.2024 18:50:01101.24−0.11−0.11%101.35101.34101.11101.34101.27608615 74136
ВЭБP-3712.07.2024 18:50:01101.98−0.01−0.01%101.99102.07101.63102.07101.89342348 46942
ВЭБP-3812.07.2024 18:48:38N/A101.5N/AN/AN/A101.3000
ВЭБP-3912.07.2024 18:48:43100.06−0.11−0.11%100.17100.1899.91100.18100.06427427 25621
ВЭБP-4012.07.2024 18:50:0199.5500%99.5599.4199.4199.5599.4810 94410 887 16231
ВЭБUSD1P-108.04.2024 18:40:12N/A99.85N/AN/AN/AN/A000
ВЭББНКР 0112.07.2024 18:50:0297.77+0.07+0.07%97.797.8597.79897.881 383677 09565
ВЭББНКР 0212.07.2024 18:50:0286.800%86.88685.9986.886.378976 86612
ВЭББНКР 0312.07.2024 18:50:0286.45+1.26+1.48%85.1984.1584.1586.4785.64142121 60420
ВЭББНКР 0412.07.2024 18:50:0286.54+0.14+0.16%86.485.6585.686.5586.19563485 23354
ВЭББНКР 0512.07.2024 18:48:1590.93+0.03+0.03%90.990.1290.0290.9490.38348314 52418
ВЭББНКР 0612.07.2024 18:48:3799+0.36+0.36%98.6498.6598.59998.76797787 13097
ВЭБлизБ0412.07.2024 18:50:00N/A96.74N/AN/AN/AN/A000
ВЭБлизБ0512.07.2024 18:48:40N/A99.99N/AN/AN/AN/A000
ВЭБлизБ0612.07.2024 18:48:53N/A99.99N/AN/AN/AN/A000
ВЭБлизБ0712.07.2024 18:40:01N/A104.49N/AN/AN/AN/A000
ГАЗ ао12.07.2024 19:00:03738−11−1.47%7497507387937641 150878 56071
ГАЗ ап12.07.2024 19:00:03429.5−12.5−2.83%4424494184584342 4401 059 255105
ГазК 2Б-0112.07.2024 18:48:41N/A82.9N/AN/AN/AN/A000
ГазКап2P1012.07.2024 18:50:0199.13+0.02+0.02%99.1198.9698.9199.1399.04289286 21227
ГазКап2P1112.07.2024 18:50:0199.35−0.09−0.09%99.4499.3799.2699.3799.38584 40517
ГазКап2P1212.07.2024 18:50:0199.33−0.32−0.32%99.6599.1399.1399.7999.62306304 83341
ГазКап2P1412.07.2024 18:48:45100−0.04−0.04%100.04100.0499.93100.08100.013 5643 564 257116
ГазКБЗО26Д12.07.2024 23:50:0177−0.1−0.13%77.177.10017777.841877.27561439 723 03332
ГазКЗ-24Е12.07.2024 23:50:0196.2621+0.0122+0.01%96.249996.5296.000296.5696.46011 986183 297 275138
ГазКЗ-25Е12.07.2024 23:50:0197.5+0.9813+1.02%96.518796.518796.51879897.7679302 806 3806
ГазКЗ-25Е212.07.2024 23:50:0196.1444−0.1209−0.13%96.265396.35395.396.353295.781431528 868 27041
ГазКЗ-26Д12.07.2024 23:50:0194.8938−0.0761−0.08%94.969995.219694.395.219695.09983 054255 547 75546
ГазКЗ-26Е12.07.2024 23:50:0191.45+0.0947+0.10%91.355391.235790.726991.4591.1771574 972 67013
ГазКЗ-27Д12.07.2024 23:50:0191.72+0.38+0.42%91.3491.3691.3492.892.1214311 591 28452
ГазКЗ-27Д212.07.2024 23:50:0186.789−0.181−0.21%86.9785.2585.239386.904686.3398735 545 71129
ГазКЗ-27Е12.07.2024 23:50:0184.91−0.0307−0.04%84.940784.099383.617184.9184.2345594 755 22214
ГазКЗ-27Ф12.07.2024 23:50:01N/A84N/AN/AN/AN/A000
ГазКЗ-28Д12.07.2024 23:50:0189.9+0.4+0.45%89.589.897989.123489.999989.468128022 041 92755
ГазКЗ-28Е12.07.2024 23:50:0176.5991−0.2899−0.38%76.88976.598975.65976.9576.1731087 871 43246
ГазКЗ-29Д12.07.2024 23:50:0179.58−0.2153−0.27%79.795379.614778.732379.689679.030383758 202 62259
ГазКЗ-30Д12.07.2024 23:50:0178.9895+1.3688+1.76%77.620778.579977.036378.989577.87611389 455 98743
ГазКЗ-31Д12.07.2024 23:50:0176.7015+0.2019+0.26%76.499676.599776.033176.701576.1693553 686 09310
ГазКЗ-34Д12.07.2024 23:50:01104.5217+0.0409+0.04%104.4808105.2262103.9001105.2263104.453970865 070 066139
ГазКЗ-37Д12.07.2024 23:50:0195.6614−0.2386−0.25%95.996.514195.163297.033195.613375463 432 669152
ГазКЗ-Б26Е12.07.2024 23:50:0170.7498−0.0501−0.07%70.799970.546670.199470.789570.388647431 923 41437
ГАЗКОН-ао30.11.2023 18:50:02659+331+100.91%328659659659659106 5901
ГазпКап2P112.07.2024 18:40:03N/A100.01N/AN/AN/AN/A000
ГазпКап2P225.06.2024 18:50:01N/A100N/AN/AN/AN/A000
ГазпКап2P325.06.2024 18:50:01N/A100N/AN/AN/AN/A000
ГазпКап2P423.05.2024 18:40:04N/A100N/AN/AN/AN/A000
ГазпКап2P524.06.2024 18:50:01N/A100N/AN/AN/AN/A000
ГазпКап2P624.06.2024 18:50:01N/A100N/AN/AN/AN/A000
ГазпКап2P706.06.2024 10:50:39N/A100N/AN/AN/AN/A000
ГазпКап2P803.06.2024 18:50:01N/A100N/AN/AN/AN/A000
ГазпКап2P912.07.2024 18:50:0199.05−0.17−0.17%99.2298.9798.9799.2199.24 6174 580 01426
ГазпКап3P109.07.2024 12:58:59N/AN/AN/AN/AN/AN/A000
ГазпКап3P212.07.2024 18:50:0299.8+0.04+0.04%99.7699.9299.6999.9299.7841 80141 708 965267
ГазпКап3P312.07.2024 18:48:07N/AN/AN/AN/AN/AN/A000
ГазпКап3Б112.07.2024 18:48:30N/AN/AN/AN/AN/AN/A000
ГазпКап3Б210.06.2024 18:44:18N/AN/AN/AN/AN/AN/A000
Газпн3P10R12.07.2024 18:50:01100.9+0.02+0.02%100.88100.9100.82100.95100.9171 49572 151 725321
Газпн3P11R12.07.2024 18:48:08100.64+0.05+0.05%100.59100.68100.28100.7100.69221222 53011
Газпн3P12R12.07.2024 18:48:1299.9993−0.3496−0.35%100.3489100.249999.0006100.2599.7011952 344 5889
Газпнф1P2R12.07.2024 18:48:33N/AN/AN/AN/AN/AN/A000
Газпнф1P4R12.07.2024 18:48:1396.500%96.596.6796.0796.6796.156 4086 161 27680
Газпнф1P5R12.07.2024 18:48:4898.94+1.35+1.38%97.5998.8898.8898.9498.976 9234
Газпнф3P1R12.07.2024 18:50:0097.2+0.21+0.22%96.9997.1996.8597.2597.051 9811 922 61883
Газпнф3P2R12.07.2024 18:45:1569.81−0.49−0.70%70.37069.1670.6769.812 9952 090 668143
Газпнф3P3R12.07.2024 18:48:3094.47−0.02−0.02%94.4994.594.1494.594.423835 88018
Газпнф3P4R12.07.2024 18:48:19N/A100N/AN/AN/AN/A000
Газпнф3P5R12.07.2024 18:50:0190.82−0.46−0.50%91.2891.0690.5791.34911 4801 346 78271
Газпнф3P6R12.07.2024 18:48:26100.68+0.05+0.05%100.63100.63100.63100.9100.864 4384 476 03146
Газпнф3P7R12.07.2024 18:50:01100.24+0.23+0.23%100.01100.0299.87100.41100.3460 12260 325 047213
Газпнф3P8R12.07.2024 18:50:01101.2−0.09−0.09%101.29101.4101.1101.5101.388 8568 977 965186
Газпнф3P9R12.07.2024 18:48:33100.31+0.03+0.03%100.28100.17100.17100.5100.39685687 68628
Газпрнефть12.07.2024 23:50:02655.3+3.3+0.51%652652646.85671.05658.22 456 4331 616 857 05524 998
ГАЗПРОМ ао12.07.2024 23:50:02119.65−2.1−1.72%121.75121.9118.23122.47119.9948 210 1205 784 882 82978 042
ГазпромБ1912.07.2024 18:48:17N/AN/AN/AN/AN/AN/A000
ГазпромБ2012.07.2024 18:48:46N/AN/AN/AN/AN/AN/A000
ГазпромБ2211.07.2024 18:48:5892.09+0.27+0.29%91.8292.0891.6193.1992.15167153 89375
ГазпромБ2311.07.2024 18:50:0091.4400%91.4491.5891.4491.6191.47856783 02567
ГазпромБО711.07.2024 18:48:10N/AN/AN/AN/AN/AN/A000
ГазпромК 212.07.2024 18:48:26N/A85.5N/AN/AN/A85.5000
ГазпромК 312.07.2024 18:48:16N/A75N/AN/AN/AN/A000
ГазпромК0712.07.2024 18:50:0199.3−0.22−0.22%99.5299.6199.2399.6299.445 4835 452 426167
ГазпромКP312.07.2024 18:50:0091.16+0.66+0.73%90.59190.8191.290.993 9293 575 129118
ГазпромКP412.07.2024 18:50:0076.52+0.2+0.26%76.3276.8176.2176.9976.28814620 95584
ГазпромКP512.07.2024 18:48:1984.57−0.37−0.44%84.9484.0684.0585.5784.252 7962 355 499121
ГазпромКP612.07.2024 18:48:0581.63−0.33−0.40%81.9681.978182.5381.484 3673 558 366137
ГазпромКP712.07.2024 18:48:2790.97+0.19+0.21%90.7890.5889.9890.9990.631 8451 672 08799
ГазпромКP812.07.2024 18:48:3288.62−0.57−0.64%89.1989.5188.4289.5188.781 1531 023 609132
ГазпромКБ112.07.2024 18:48:2694.21+0.11+0.12%94.194.0394.0394.2194.1554 7084
ГазпромКБ212.07.2024 18:48:3594.04+0.65+0.70%93.3994.6793.3294.6793.35407379 94216
ГазпромКБ312.07.2024 18:48:2694.05−0.13−0.14%94.189493.6894.0593.86321301 28415
ГазпромКБ412.07.2024 18:48:4894.19−0.1−0.11%94.2993.8693.894.1993.813 4203 208 25820
ГАЗ-сервис30.11.2023 18:50:02839+511+155.79%328839839839839108 3901
ГАЗ-Тек ао30.11.2023 18:50:021 739+1 650.5+1864.97%88.51 7391 7391 7391 7391017 3901
ГазТранс0112.07.2024 18:48:1498.46+0.18+0.18%98.2898.797.6798.798.35394387 49682
ГарИнв2P0512.07.2024 18:48:5893.3+0.62+0.67%92.6893.9692.595.8593.444 0093 745 872186
ГарИнв2P0612.07.2024 18:48:0695.23−0.07−0.07%95.394.6794.395.2695.011 4031 333 05199
ГарИнв2P0712.07.2024 18:48:2492.85+0.08+0.09%92.7792.7792.5193.0392.752 4712 291 857167
ГарИнв2P0812.07.2024 18:50:0199.6+0.3+0.30%99.399.399.1499.699.415 4475 414 809256
ГарИнв2P0912.07.2024 18:50:0299.69−0.06−0.06%99.7599.8499.1699.8599.592 6012 590 330131
ГЕНЕТИКБ0112.07.2024 18:50:0097.77−0.01−0.01%97.7897.7897.7797.7897.771810 0574
ГИДРОМАШ0112.07.2024 18:50:0192.69−0.12−0.13%92.8192.9292.2592.9292.46760702 691167
ГИДРОМАШ0212.07.2024 18:50:0193.900%93.994.3893.894.3893.91 7021 598 157116
ГИДРОМАШБ312.07.2024 18:50:0098.1−0.17−0.17%98.2798.2698.0998.2998.15405397 49134
Гиперион12.07.2024 18:49:59N/A1 705N/AN/AN/AN/A000
ГК ЕКС БО112.07.2024 18:48:1497.17+0.1+0.10%97.0797.1596.9497.1797.1622603 93858
ГК РБК ао12.07.2024 19:00:0316.966+0.304+1.82%16.66216.816.55217.5817.0644 400 20075 082 7253 495
ГлДорога 312.07.2024 18:50:00N/A99.5N/AN/AN/AN/A000
ГлДорога 612.07.2024 18:40:01N/A96.99N/AN/AN/AN/A000
ГлДорога 712.07.2024 18:48:4898.5+9+10.06%89.598.598.598.598.517391
ГлобалИн07.11.2023 23:50:03355−34−8.74%389450284450370316117 07261
ГлобалФ1P112.07.2024 18:48:32100.26−0.26−0.26%100.52101.8999.66101.89100.19663478 25452
ГлобалФ1P212.07.2024 18:48:3090.95−0.39−0.43%91.3491.0890.959291.41374341 87479
ГлобалФ1P312.07.2024 18:50:0287.11+0.43+0.50%86.6886.4785.9387.586.32233201 12349
ГлобалФ1P412.07.2024 18:50:02101.36+0.17+0.17%101.19100.49100.49101.75101.31421426 51660
ГлобалФ1P512.07.2024 18:48:41101.99+0.25+0.25%101.74101.69101.42102.03101.941 5601 590 197181
ГЛОРАКС 0112.07.2024 18:48:3693.500%93.592.7992.2393.592.662 5592 371 27693
ГЛОРАКС1Р112.07.2024 18:48:3996.4800%96.4895.9395.8797.0196.53323311 77665
ГЛОРАКС1Р212.07.2024 18:50:0194.45+0.2+0.21%94.2594.2593.6195.6994.365 5215 209 404468
ГМКНорНик12.07.2024 23:50:02125.26−0.84−0.67%126.1125.74123.64126.46124.9814 387 2301 798 059 68632 598
ГПБ 01-АТ112.07.2024 18:48:51N/AN/AN/AN/AN/AN/A000
ГПБ БО-1012.07.2024 18:48:2498.39−0.07−0.07%98.4698.6297.8598.6298.054 0213 942 75380
ГПБ БО-1712.07.2024 18:50:0097.59+0.31+0.32%97.2897.4697.4597.5997.52784764 58832
ГПБ Т2-02Е12.07.2024 18:40:01N/A69.61N/AN/AN/AN/A000
ГПБ Т2-03Д12.07.2024 18:40:01N/A77N/AN/AN/AN/A000
ГПБ Т2-04Д12.07.2024 18:40:02N/A67N/AN/AN/AN/A000
ГПБ001P12P06.06.2024 18:48:42N/AN/AN/AN/AN/AN/A000
ГПБ001P14P12.07.2024 18:50:0096.98+0.6+0.62%96.3896.9896.6597.2796.96509493 54311
ГПБ001P17P12.07.2024 18:50:0089.35−0.29−0.32%89.6489.6486.9589.6988.38279246 58845
ГПБ001P18P12.07.2024 18:48:3899.96−0.07−0.07%100.0397.4997.4799.9698.4754 9245
ГПБ001P19P12.07.2024 18:50:0091.24+0.41+0.45%90.8391.0590.6991.2490.79238216 08433
ГПБ001P20P12.07.2024 18:48:32N/AN/AN/AN/AN/AN/A000
ГПБ001P21P12.07.2024 18:48:4293.1400%93.1493.1893.1493.1893.1776 5224
ГПБ001P22P12.07.2024 18:48:2193.96−0.78−0.82%94.7493.9393.8895.8594.25372350 59876
ГПБ001P26P12.07.2024 18:48:1184.79−0.57−0.67%85.3684.6284.2185.3684.781 002849 50540
ГПБ003P01P12.07.2024 18:50:0186.46−0.28−0.32%86.7487.9886.0187.9886.649985 77422
ГПБ004Р0112.07.2024 18:40:03N/A85N/AN/AN/AN/A000
ГПБ004Р0227.06.2024 18:48:33N/AN/AN/AN/AN/AN/A000
ГПБ004Р0312.07.2024 18:40:03N/A63N/AN/AN/AN/A000
ГПБ004Р0423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ГПБ004Р0523.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ГПБ004Р0610.07.2024 18:40:03N/A61N/AN/AN/AN/A000
ГПБ004Р0702.07.2024 18:48:28N/AN/AN/AN/AN/AN/A000
ГПБ004Р0808.07.2024 18:40:30N/AN/AN/AN/AN/AN/A000
ГПБ005P01P12.07.2024 18:50:0193.48+0.27+0.29%93.2193.5892.8393.5993.42146136 38838
ГПБ005P02P12.07.2024 18:48:2999.18+0.13+0.13%99.05999999.3599.221 5951 582 50282
ГПБ005P03P12.07.2024 18:50:0191.25−0.24−0.26%91.4991.2591.2491.6191.253 5413 231 18722
ГПБ005P12P12.07.2024 18:50:0210000%100100.1899.98100.18100300300 00215
ГПБ3P6CNY12.07.2024 18:48:25N/A99.9999N/AN/AN/A98.4451000
ГПБ3P7CNY03.07.2024 18:48:21N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0212.07.2024 18:40:02N/A97.22N/AN/AN/AN/A000
ГПБ-КИ-0312.07.2024 18:40:02N/A100N/AN/AN/AN/A000
ГПБ-КИ-0512.07.2024 18:48:55N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0612.07.2024 18:48:34N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0712.07.2024 18:48:32N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0812.07.2024 18:50:01N/A63.24N/AN/AN/AN/A000
ГПБ-КИ-0912.07.2024 18:40:02N/A95N/AN/AN/AN/A000
ГПБ-КИ-1012.07.2024 18:48:4083.55+0.55+0.66%838583.558583.69699585 0154
ГПБ-КИ-1112.07.2024 18:48:15N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1212.07.2024 18:48:44N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1312.07.2024 18:40:02N/A110N/AN/AN/AN/A000
ГПБ-КИ-1412.07.2024 18:48:38N/AN/AN/AN/AN/AN/A000
ГПБ-Т2-05Р12.07.2024 18:48:18N/AN/AN/AN/AN/AN/A000
ГПБУАЕОбИП12.07.2024 19:00:03N/A1 790N/AN/AN/AN/A000
ГПБУАМОбИП12.07.2024 19:00:03N/A1 650N/AN/AN/AN/A000
ГР Ростов12.07.2024 19:00:0336 100+1 200+3.44%34 90035 40035 00036 50035 80016572 60015
ГрупПро1P212.07.2024 18:48:5193.1+0.2+0.22%92.991.9291.8993.2692.76149138 21459
ГрупПро1P312.07.2024 18:50:0290.97+0.97+1.08%9089.8389.8392.8591.23252229 91151
ГТЛК 1P-0112.07.2024 18:40:01N/A116.01N/AN/AN/AN/A000
ГТЛК 1P-0212.07.2024 18:48:39N/A95.98N/AN/AN/AN/A000
ГТЛК 1P-0312.07.2024 18:50:00100.26−0.09−0.09%100.35100.25100.25100.37100.3211 52911 565 87489
ГТЛК 1P-0412.07.2024 18:50:0089.94−0.18−0.20%90.1289.9589.9190.289.98539485 00881
ГТЛК 1P-0512.07.2024 18:50:0099.5999+0.6+0.61%98.999999.599999.599999.599999.5999838 5601
ГТЛК 1P-0612.07.2024 18:50:0099.700%99.799.6199.699.8799.691 019666 60432
ГТЛК 1P-0712.07.2024 18:48:3783.93−0.07−0.08%8483.883.7184.5983.971 4551 221 815135
ГТЛК 1P-0812.07.2024 18:48:2581.6−0.06−0.07%81.6682.3781.4882.3781.6147119 95521
ГТЛК 1P-0912.07.2024 18:48:4097.38+0.06+0.06%97.3297.2997.297.597.33205199 51939
ГТЛК 1P-1012.07.2024 18:50:0094.45−0.1−0.11%94.5594.069494.5594.43896846 07540
ГТЛК 1P-1212.07.2024 18:50:0079.73+0.73+0.92%7980.2379.7380.2380.04129 6054
ГТЛК 1P-1312.07.2024 18:48:3579.16−0.29−0.37%79.4579.6578.5579.6578.97384303 23752
ГТЛК 1P-1412.07.2024 18:50:0084.7+0.05+0.06%84.6584.6684.5584.8584.69252213 43141
ГТЛК 1P-1512.07.2024 18:50:0091.8+0.4+0.44%91.491.9891.0691.9891.692 159791 831155
ГТЛК 1P-1612.07.2024 18:48:2780.06+0.07+0.09%79.9980.1879.9880.280.0512449 62825
ГТЛК 1P-1712.07.2024 18:50:0080.2+0.15+0.19%80.0580.0680.0680.980.3727583 79081
ГТЛК 1P-1812.07.2024 18:50:0074.59−0.21−0.28%74.874.674.5974.9874.633526 12111
ГТЛК 1P-1912.07.2024 18:50:0074.5−0.3−0.40%74.874.7674.4974.7674.5453337 49214
ГТЛК 1P-2012.07.2024 18:50:0199.900%99.999.9499.8610099.99 1349 124 90262
ГТЛК 1P-2112.07.2024 18:50:01100.66+0.06+0.06%100.6100.64100.52101.21100.6414 42314 523 879102
ГТЛК 2P-0112.07.2024 18:50:0098.3+0.2+0.20%98.198.0496.9898.3898.2913 93513 697 28743
ГТЛК 2P-0212.07.2024 18:50:0184.7+0.2+0.24%84.584.5384.0184.984.625 2574 448 549122
ГТЛК 2P-0312.07.2024 18:50:01100.7−0.03−0.03%100.73100.79100.65100.79100.6719 46819 598 778103
ГТЛК 2P-0512.07.2024 18:40:03100.9999+1.4999+1.51%99.5104.597.5104.599.8108672 6826
ГТЛК БО-0312.07.2024 18:50:0097.2+0.01+0.01%97.1997.1397.1297.2797.21 0761 045 90622
ГТЛК БО-0412.07.2024 18:50:0098−0.14−0.14%98.149897.2698.2897.65299291 98538
ГТЛК БО-0512.07.2024 18:50:0097+0.33+0.34%96.6796.696.69796.931615 5086
ГТЛК БО-0612.07.2024 18:50:0093.16−0.04−0.04%93.293.1493.0493.293.19583543 29429
ГТЛК БО-0712.07.2024 18:50:0091.37+0.37+0.41%9190.3690.3691.5491.34230210 07314
ГТЛК БО-0812.07.2024 18:48:2892.63−0.78−0.84%93.4193.2292.6393.2593.03438407 45932
ГТЛК ЗО25Д12.07.2024 23:50:0196.945+0.845+0.88%96.196.5596.5597.997.04681099 307 46322
ГТЛК ЗО26Д12.07.2024 23:50:0193.0385+1.3383+1.46%91.700292.285292.002693.135292.6299131 059 54212
ГТЛК ЗО27Д12.07.2024 23:50:0189.9+0.00020%89.899888.731388.731289.989.6923453 551 33313
ГТЛК ЗО28Д12.07.2024 23:50:0186.56−0.74−0.85%87.387.386.001787.479986.610116912 878 90153
ГТЛК ЗО29Д12.07.2024 23:50:0182.8−0.3243−0.39%83.124384.162582.799784.230282.982327620 151 98524
ГТЛК1520 212.07.2024 18:48:15N/AN/AN/AN/AN/AN/A000
ГТМ ао12.07.2024 23:50:02307.2−13.8−4.30%321324.8299.8325313.5265 53083 233 0524 219
ДАРСДев1Р112.07.2024 18:50:0192.4+0.16+0.17%92.2492.0692.0593.4492.91383355 84869
ДАРСДев1Р212.07.2024 18:50:0193.04+0.08+0.09%92.9692.9692.393.44931 8961 763 188105
ДВМП ао12.07.2024 23:50:0260.1−2.67−4.25%62.776359.263.1160.3310 184 350614 457 78919 804
ДелоПортс112.07.2024 18:40:01N/A88.01N/AN/AN/AN/A000
ДелПорт1P323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Держава 0312.07.2024 18:40:01N/A147N/AN/AN/AN/A000
ДетскийМир12.07.2024 19:00:0343.84−0.26−0.59%44.144.143.424644.7272 0903 223 623288
ДжетЛ БО-112.07.2024 18:50:02111.87+0.14+0.13%111.73112.98110.27112.98111.51170189 56938
Джи-гр 2Р112.07.2024 18:50:0199.61+0.16+0.16%99.4599.3199.399.7799.57871130 09257
Джи-гр 2Р312.07.2024 18:50:0193.84−0.08−0.09%93.9294.419394.4293.634 2543 982 945474
Джи-гр 2Р412.07.2024 18:45:40100.88+0.13+0.13%100.75100.75100.67100.96100.8510 23610 322 953263
Джой 1P112.07.2024 18:50:0297.1+0.15+0.15%96.9596.595.797.296.371 2591 213 254143
Джой 1P212.07.2024 18:48:19100.95+0.09+0.09%100.86100.89100.6101100.851 3331 344 35299
ДОМ 1P-11R12.07.2024 18:50:0199.53+0.03+0.03%99.599.7399.5299.7499.553 1243 109 97531
ДОМ 1P-12R12.07.2024 18:48:1298.9+0.9+0.92%9892.0892.0898.9496.6432 8993
ДОМ 1P-13R12.07.2024 18:50:0197.31+3.31+3.52%9494.0994.0997.3194.54225212 7248
ДОМ 1P-14R12.07.2024 18:50:0199.9+0.03+0.03%99.8799.8799.73100.199.84178177 71422
ДОМ 1P-15R12.07.2024 18:48:3195.5−0.41−0.43%95.9197.5195.4797.5195.673331 5717
ДОМ 1P-16R12.07.2024 18:50:0194.85+0.69+0.73%94.1694.8594.8594.8594.8532 8461
ДОМ 1P-3R12.07.2024 18:50:0098.29−0.05−0.05%98.3498.8797.5598.8797.56250243 91110
ДОМ 1P-4R12.07.2024 18:48:3799.44−0.27−0.27%99.7199.1899.18102.8399.648988 68213
ДОМ 1P-5R12.07.2024 18:48:2898−0.16−0.16%98.1698.199898.398.233029 4699
ДОМ 1P-6R12.07.2024 18:48:3296.44+0.69+0.72%95.7596.1196.1196.4696.26280269 51523
ДОМ 1P-7R12.07.2024 18:48:35N/A97.27N/AN/AN/AN/A000
ДОМ 2P112.07.2024 18:50:01100.48−0.17−0.17%100.65100.48100.48100.48100.4811 0051
ДОМ 2P212.07.2024 18:48:55N/A104.75N/AN/AN/AN/A000
ДОМ 2P312.07.2024 18:50:01103.7+3.4+3.39%100.3103.7103.7103.7103.711 0371
ДОМ 2P412.07.2024 18:48:2999.94+0.24+0.24%99.799.9999.799.9999.71333332 0235
ДОМ.РФ Б1018.06.2024 11:03:06N/A99.55N/AN/AN/AN/A000
ДОМ.РФ Б-512.07.2024 18:50:0099.92−1.08−1.07%10199.9399.9299.9399.9321 9992
ДОМ.РФ Б-612.07.2024 18:50:0099.9700%99.9799.9799.97102.45100.27474 1508
ДОМ.РФ Б-712.07.2024 18:50:0098.25−1.19−1.20%99.4497.9497.8499.3398.091 4191 391 84025
ДОМ.РФ Б-812.07.2024 18:50:00100.33−0.02−0.02%100.3599.9499.93100.3399.98119118 9778
ДОМ.РФ15об12.07.2024 18:50:00N/A105.5N/AN/AN/AN/A000
ДОМ.РФ1P1R12.07.2024 18:50:00100.22+0.47+0.47%99.75100.9699.9100.9699.92655654 45313
ДОМ.РФ1P2R12.07.2024 18:50:0095.25+0.25+0.26%9595.7795.295.7795.282321 91413
ДОМ.РФ25об12.07.2024 18:50:00N/A101.99N/AN/AN/AN/A000
ДОМ.РФ26об12.07.2024 18:40:01N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об12.07.2024 18:40:01N/A102.11N/AN/AN/AN/A000
ДОМ.РФ31об11.07.2024 18:40:01N/A100N/AN/AN/AN/A000
ДОМРФИА 0112.07.2024 18:48:39N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0312.07.2024 18:50:0091+0.11+0.12%90.8990.9990.999191141 0964
ДОМРФИА 0412.07.2024 18:48:3195.03−0.01−0.01%95.0495.0495.0395.0495.03623 7387
ДОМРФИА 1P12.07.2024 18:50:0091.15−0.05−0.05%91.291.1591.1591.1591.1553151
ДОМРФИА 2P12.07.2024 18:50:0094.85+0.12+0.13%94.7394.794.5194.8594.7231419 13072
ДОМСУБТ2-112.07.2024 18:48:11N/A87N/AN/AN/AN/A000
ДонскЗР12.07.2024 19:00:033 955−80−1.98%4 0354 1953 9004 1954 0603441 395 955181
ДонскЗР п12.07.2024 19:00:032 910+50+1.75%2 8602 9402 8803 0902 9704121 225 280159
ДрктЛиз1Р712.07.2024 18:48:28N/A90.24N/AN/AN/AN/A000
ДрктЛиз2Р112.07.2024 18:50:0192−0.2−0.22%92.292.099292.0992.011812 4214
ДрктЛиз2Р212.07.2024 18:50:01100.05−0.01−0.01%100.0699.899.8100.199.993530 90514
ДФФ 2Р-0112.07.2024 18:45:1791.64+0.44+0.48%91.291.8191.1791.9491.63337308 79847
ДЭК ао12.07.2024 19:00:032.52−0.059−2.29%2.5792.6092.52.6562.5571 846 0004 719 381319
ЕАБР 1P-0812.07.2024 18:50:01N/A99.99N/AN/AN/AN/A000
ЕАБР 1Р-0112.07.2024 18:50:0095.02−4.14−4.18%99.1695.0295.0295.0295.0219501
ЕАБР П3-0112.07.2024 18:50:0190.26+0.22+0.24%90.0490.4689.7390.4689.831 035929 70231
ЕАБР П3-0312.07.2024 18:45:1282.5+1.3178+1.62%81.182285808580.4324997 006 31110
ЕАБР П3-0412.07.2024 18:48:31N/A99.9N/AN/AN/AN/A000
ЕАБР П3-0512.07.2024 18:50:01N/A90.03N/AN/AN/AN/A000
ЕАБР П3-0712.07.2024 18:48:2899.600%99.699.699.699.9599.832625 9557
ЕАБР П3-0812.07.2024 18:48:0599.9−0.07−0.07%99.9799.9699.699.9699.94488487 71417
ЕАБР П3-0912.07.2024 18:50:0198.9−0.09−0.09%98.9998.998.998.998.919891
ЕАБР П3-1003.07.2024 18:48:11N/AN/AN/AN/AN/AN/A000
ЕАБР1112.07.2024 18:50:00N/A93.01N/AN/AN/AN/A000
ЕАБР3P-00612.07.2024 18:48:1789.0500%89.0589.1288.1989.1288.27118104 15910
ЕАС 1P112.07.2024 18:50:01100.2100%100.21100.7100.07100.8100.46423424 96146
ЕВРОВЕНТ 112.07.2024 18:50:0199.98−0.02−0.02%10099.9899.999.9899.9537503
Европлан12.07.2024 23:50:02883.2−10.4−1.16%893.6893865.1899878.7101 34689 056 2665 558
ЕвропланБ312.07.2024 18:50:0098.3+0.26+0.27%98.0497.8297.8299.0198.36209205 58048
ЕвропланБ512.07.2024 18:50:0092.5−0.08−0.09%92.5892.492.3293.393.0121 13119 653 723126
ЕвропланБ612.07.2024 18:50:0096.73−0.49−0.50%97.2297.0996.7397.0997.076839 60321
ЕвропланБ712.07.2024 18:48:1798.3+0.07+0.07%98.2398.2398.2398.398.242221 6137
ЕвропланБ812.07.2024 18:48:0392.43−0.46−0.50%92.8991.6891.6893.0192.251917 52816
Европлн1Р112.07.2024 18:48:4299.17−0.05−0.05%99.2299.2199.1199.2999.032 833702 61258
Европлн1Р312.07.2024 18:48:3093.59+0.07+0.07%93.5293.3593.2293.993.65431403 61964
Европлн1Р412.07.2024 18:50:0195.88−0.42−0.44%96.396.3895.1396.6196.07915263 70180
Европлн1Р512.07.2024 18:48:1694.85−0.08−0.08%94.939594.7795.2895.17167 52129
Европлн1Р612.07.2024 18:48:1593.9−0.1−0.11%9494.6793.6594.7693.99451423 87964
Европлн1Р712.07.2024 18:50:02100+0.05+0.05%99.9599.9999.95100.1599.98152 236152 211 558485
ЕвроТранс12.07.2024 19:00:03113.2−5.8−4.87%119120.2111.5120.9114.89 017 8101 035 260 57846 435
ЕвроТранс112.07.2024 18:50:0192.34−0.29−0.31%92.6393.191.893.8792.313 4273 163 384391
ЕвроТранс212.07.2024 18:50:0192.06+0.07+0.08%91.9992.0292.0292.1892.091 2911 188 861221
ЕвроТранс312.07.2024 18:50:0188.56+0.16+0.18%88.488.4188.0288.6488.385 9195 231 059486
ЕвроЭлтех12.07.2024 19:00:0315.7−0.52−3.21%16.2216.515.6816.7816.12515 6908 312 722672
ЕврХимБ1Р706.06.2024 18:48:42N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р812.07.2024 18:50:0093.31+0.07+0.08%93.2493.2293.2293.4793.341 4521 355 26733
ЕврХол2P1R12.07.2024 18:50:0099.6+0.06+0.06%99.5499.5999.5999.7299.591 5041 497 90731
ЕврХол3P0112.07.2024 18:50:01100.46−0.09−0.09%100.55100.55100.4100.84100.54126 074126 750 695161
ЕвТранс2P112.07.2024 18:50:0193.3−0.04−0.04%93.3493.5692.393.893.332 8442 654 288209
ЕвТранс2P212.07.2024 18:50:0190.56−0.34−0.37%90.991.1489.9891.1490.2810 7439 698 339506
ЕСЭГ1PC512.07.2024 18:48:3598+0.05+0.05%97.9595.495.499.897.883522260 79110
ЖКХРСЯ БО112.07.2024 18:50:0099.13−0.02−0.02%99.1599.1699.0899.4799.181 1571 147 54387
ЗаводДИОД12.07.2024 19:00:0314.3+0.76+5.61%13.5413.613.615.7914.9643 2009 583 6191 116
Займер 0312.07.2024 18:50:0299.2−0.49−0.49%99.6999.3599.0299.7599.2413 6941 522 004122
Займер ао12.07.2024 23:50:02177.35+2.4+1.37%174.95175174.8185.6179.05211 37037 841 6272 116
ЗАСЛОН 1Р112.07.2024 18:50:018800%8887.8187.788.3987.9134117 78625
ЗВЕЗДА ао12.07.2024 19:00:038.24−0.16−1.90%8.48.528.178.538.2996 000795 93070
ЗенитБО-0912.07.2024 18:50:00N/A96N/AN/AN/AN/A000
ЗИЛ ао12.07.2024 19:00:033 265−90−2.68%3 3553 3503 2153 3653 2904431 456 64588
ЗПИФ АКЦ 101.02.2023 13:35:32N/A1 320N/AN/AN/AN/A000
ЗПИФ ВДО12.07.2024 19:00:0311 76000%11 76011 76011 76011 76011 760223 5201
ЗПИФ КапВл12.07.2024 19:00:03110+2+1.85%108108108112110222 4328
ЗПИФ Рубин18.12.2023 18:19:50N/AN/AN/AN/AN/AN/A000
ЗПИФ ФПР12.07.2024 23:50:02428.8+424.12+9062.39%4.68434.2427.2439.8431.25 1592 224 22385
ЗПИФДОМ.РФ12.07.2024 19:00:023 300+150+4.76%3 1503 7003 0003 7003 2502477 75011
ЗПИФКомНед12.07.2024 19:00:03840+10+1.20%83083083084083010788 9207
ЗПИФЛофтин18.11.2020 10:09:501 459 000N/A1 459 0001 459 0001 459 0001 459 0006188 999 0001
ЗПИФПервСпN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФПромИн15.07.2022 12:55:53N/AN/AN/AN/AN/AN/A000
ЗПИФРД12.07.2024 19:00:0385 050+50+0.06%85 00084 90084 75085 05084 900151 273 25014
ЗПИФРД2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЗПИФСовр 612.07.2024 19:00:03N/A290 000N/AN/AN/AN/A000
ЗСД 0112.07.2024 18:50:00129.43+16.42+14.53%113.01129.43129.43129.43129.4311 2941
ЗСД 0212.07.2024 18:50:00N/A108N/AN/AN/AN/A000
ЗСД 0312.07.2024 18:50:00N/A97.02N/AN/AN/AN/A000
ЗСД 0412.07.2024 18:48:3698.61−0.43−0.43%99.04110.9698.61110.96104.7922 0962
ЗСД 0511.07.2024 18:40:01N/A116.3N/AN/AN/AN/A000
ИА Абс5 0112.07.2024 18:40:01N/A102.51N/AN/AN/AN/A000
ИА ДОМ 4P112.07.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P212.07.2024 18:50:00N/A82.42N/AN/AN/AN/A000
ИА ДОМ 5P112.07.2024 18:48:1775.2500%75.2575.2575.2575.2575.2536851
ИА ДОМ 5P212.07.2024 18:50:00N/A80.23N/AN/AN/AN/A000
ИА ДОМ 6P212.07.2024 18:48:2586.69+0.06+0.07%86.6386.7486.6586.8286.74404 94720
ИА ДОМ 7P212.07.2024 18:50:0081.9−0.7−0.85%82.681.981.981.981.9132 6762
ИА ДОМ 8P212.07.2024 18:50:00N/A85.32N/AN/AN/AN/A000
ИА ДОМ 9P212.07.2024 18:50:0085.2−0.33−0.39%85.5385.285.285.285.217729 08310
ИА ДОМ10P212.07.2024 18:48:5099.21+8.1+8.89%91.1199.299.299.2199.2124702
ИА ДОМ11P212.07.2024 18:48:39N/A78.2N/AN/AN/AN/A000
ИА ДОМ12P212.07.2024 18:48:41N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P212.07.2024 18:50:0093.77+3.21+3.54%90.5693.7693.7693.7793.77224 9963
ИА ДОМ14P212.07.2024 18:48:55N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P212.07.2024 18:48:3374.77−0.23−0.31%7574.7574.7574.7774.7748363
ИА ДОМ16P223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P212.07.2024 18:40:02N/A94N/AN/AN/AN/A000
ИА ДОМ18P212.07.2024 18:50:00N/A72.41N/AN/AN/AN/A000
ИА ТБ1А12.07.2024 18:48:2597.82+0.1+0.10%97.7297.3496.8198.4897.7510 0361 243 544742
ИА ТБ1Б14.06.2024 18:48:15N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1028.05.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1112.07.2024 18:50:01N/A78.01N/AN/AN/AN/A000
ИАДОМ 1P1212.07.2024 18:48:1071.29+0.01+0.01%71.2871.471.2971.471.35156 1986
ИАДОМ 1P1312.07.2024 18:50:0199.31−0.07−0.07%99.3899.29999.3299.05313194 32020
ИАДОМ 1P1412.07.2024 18:50:01N/A93.27N/AN/AN/AN/A000
ИАДОМ 1P1512.07.2024 18:48:39N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1612.07.2024 18:50:0187.41−0.24−0.27%87.6587.4287.4187.4287.417037 7116
ИАДОМ 1P1712.07.2024 18:48:2574.57+0.1+0.13%74.4774.5774.5774.5774.5731 4061
ИАДОМ 1P1812.07.2024 18:50:0198.64+0.07+0.07%98.5798.5798.5798.6498.611410 3755
ИАДОМ 1P1912.07.2024 18:50:01N/A99.25N/AN/AN/AN/A000
ИАДОМ 1P2012.07.2024 18:50:01N/A92.1N/AN/AN/AN/A000
ИАДОМ 1P2112.07.2024 18:40:02N/A88.5N/AN/AN/AN/A000
ИАДОМ 1P2212.07.2024 18:50:01N/A99.3N/AN/AN/AN/A000
ИАДОМ 1P2312.07.2024 18:48:23N/A76.88N/AN/AN/AN/A000
ИАДОМ 1P2423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P2512.07.2024 18:48:2482.84+1.09+1.33%81.7582.8782.6982.8782.831 6513
ИАДОМ 1P2612.07.2024 18:50:01N/A98.72N/AN/AN/AN/A000
ИАДОМ 1P2712.07.2024 18:50:01N/A75.15N/AN/AN/AN/A000
ИАДОМ 1P2812.07.2024 18:48:46N/A76.01N/AN/AN/AN/A000
ИАДОМ 1P2912.07.2024 18:48:0710100%101101.21101105.5103.12403321 3166
ИАДОМ 1P3012.07.2024 18:40:02N/A93N/AN/AN/AN/A000
ИАДОМ 1P3112.07.2024 18:48:33N/A83.81N/AN/AN/AN/A000
ИАДОМ 1P3212.07.2024 18:50:01N/A99.45N/AN/AN/AN/A000
ИАДОМ 1P3312.07.2024 18:48:2777+0.08+0.10%76.927777777731 8401
ИАДОМ 1P3412.07.2024 18:50:01N/A99.89N/AN/AN/AN/A000
ИАДОМ 1P3612.07.2024 18:50:01N/A99.99N/AN/AN/AN/A000
ИАДОМ 1P3712.07.2024 18:50:01N/A127.99N/AN/AN/AN/A000
ИАДОМ 1P3831.05.2024 18:48:30N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P3912.07.2024 18:50:01N/A104N/AN/AN/AN/A000
ИАДОМ 1P4012.07.2024 18:48:33N/A101.49N/AN/AN/AN/A000
ИАДОМ 1P4112.07.2024 18:48:11N/A74.5N/AN/AN/AN/A000
ИАДОМ 1P4212.07.2024 18:40:03N/A80.3N/AN/AN/AN/A000
ИАДОМ 1P4312.07.2024 18:48:25N/A95.72N/AN/AN/AN/A000
ИАДОМ 1P4412.07.2024 18:50:02N/A97N/AN/AN/AN/A000
ИАДОМ Б1P123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P212.07.2024 18:50:00N/A73.17N/AN/AN/AN/A000
ИАДОМ Б1P312.07.2024 18:50:0074.85−0.12−0.16%74.9774.8574.8574.8574.8512601
ИАДОМ Б1P412.07.2024 18:50:00N/A79.5N/AN/AN/AN/A000
ИАДОМ Б1P512.07.2024 18:50:00N/A79.01N/AN/AN/AN/A000
ИАДОМ Б1P612.07.2024 18:48:19N/A75.3N/AN/AN/AN/A000
ИАДОМ Б1P712.07.2024 18:50:0176.95+0.18+0.23%76.7776.9376.8876.9576.9261 9684
ИАДОМ Б1P812.07.2024 18:50:01N/A74.05N/AN/AN/AN/A000
ИАДОМ Б1P912.07.2024 18:50:0177.25+0.03+0.04%77.2277.2577.2577.2577.2514441
ИАМлтор1А425.06.2024 18:40:01N/A103.05N/AN/AN/AN/A000
Ижсталь ап12.07.2024 19:00:036 200+50+0.81%6 1505 9905 9906 3406 21052322 76037
Ижсталь2ао12.07.2024 19:00:039 120−240−2.56%9 3609 3609 1209 3609 20012110 40010
ИКРУСС-ИНВ12.07.2024 19:00:0388.2+1.2+1.38%8788.786.48988.18 160718 96081
ИКС5Фин2P112.07.2024 18:50:0198.77−0.03−0.03%98.898.2698.2698.8598.797877 05814
ИКС5Фин2P212.07.2024 18:50:0193.01−0.18−0.19%93.1993.169393.1993.081816 75410
ИКС5Фин2P312.07.2024 18:50:0194.78+0.1+0.11%94.6894.0594.0494.7994.67452427 89937
ИКС5Фин3P212.07.2024 18:50:01100.88−0.03−0.03%100.91100.9100.62100.91100.876 1986 251 704139
ИКС5Фин3P312.07.2024 18:50:0193.61+0.35+0.38%93.2694.4792.194.4793.58259242 37465
ИКС5Фин3P412.07.2024 18:50:0199.78−0.01−0.01%99.7999.7999.6499.7999.7821 12921 082 181117
ИКС5Фин3P512.07.2024 18:48:0910000%100999910199.724 3954 382 54145
ИКС5ФинP1212.07.2024 18:50:0096.65+0.46+0.48%96.1996.6596.6496.796.66194187 51410
ИЛСБО-1-1Р12.07.2024 18:50:0199.52+0.3+0.30%99.2298.2898.2899.8699.22309306 60375
Инаркт2Р112.07.2024 18:50:0193.9+0.4+0.43%93.594.669394.6693.621 3111 227 400263
ИНАРКТИКА12.07.2024 23:50:02786−3.5−0.44%789.5789776.579978845 07535 522 3744 130
ИнвОбл0112.07.2024 18:48:15N/A102.72N/AN/AN/AN/A000
ИнвОбл0212.07.2024 18:40:03N/A62.91N/AN/AN/AN/A000
ИнвОбл0312.07.2024 18:40:03N/A60.01N/AN/AN/AN/A000
ИнвОбл0412.07.2024 18:50:0180.02−14.11−14.99%94.1380.0280.0280.0280.0232 4011
ИнвОбл0512.07.2024 18:48:25N/A91.32N/AN/AN/AN/A000
ИНГР Б1P112.07.2024 18:48:21N/A100N/AN/AN/AN/A000
ИНГРАД 2P217.06.2024 18:48:47N/AN/AN/AN/AN/AN/A000
ИНГРАД ао12.07.2024 19:00:031 483−2−0.13%1 4851 4801 4801 4961 4896596 77318
ИнкабБО0112.07.2024 18:50:0197.65+0.36+0.37%97.2997.2797.1597.7897.66557543 99016
ИнтерРАОао12.07.2024 23:50:023.75−0.0295−0.78%3.77953.78153.7083.7953.7425116 824 200437 205 87716 049
Интерскол112.07.2024 18:45:2584.89−0.11−0.13%8586.8983.1286.8983.495344 25211
Интерскол212.07.2024 18:50:0298.82−0.01−0.01%98.8399.8298.299.8298.85711702 848122
ИнтЛиз1Р0212.07.2024 18:50:0198.84+0.15+0.15%98.6998.7298.7298.8498.8122 0756
ИнтЛиз1Р0412.07.2024 18:50:0195.81+0.05+0.05%95.7695.5895.5195.8195.5854 7793
ИнтЛиз1Р0512.07.2024 18:48:3694.64+1.67+1.80%92.9793.1492.4995.2493.35248 51815
ИнтЛиз1Р0612.07.2024 18:50:0190.9+0.04+0.04%90.8690.9390.791.2290.973 2522 958 313376
ИнтЛиз1Р0712.07.2024 18:50:0196.49+0.91+0.95%95.5895.8995.796.596.035 3485 135 786508
ИнтЛиз1Р0812.07.2024 18:50:0198.21+2.06+2.14%96.1596.1495.2998.3196.47756729 346186
ИнфрОблP112.07.2024 18:50:0197.27+0.03+0.03%97.2497.3497.0997.6797.367 1886 998 56842
ИнфрОблP312.07.2024 18:48:4894.4−0.09−0.10%94.4994.494.494.494.419441
ИнфрОблP423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
ИнфрОблP512.07.2024 18:50:0189.17+0.33+0.37%88.8489.1789.1789.1789.1718921
ИнфрОблP612.07.2024 18:50:0199.5−0.1−0.10%99.699.5299.599.699.542221 89810
ИнфрОблP812.07.2024 18:48:2599.35+0.05+0.05%99.399.3699.3599.4899.424039 7678
ИнфрОблP927.06.2024 11:10:50N/AN/AN/AN/AN/AN/A000
ИПГПБУАЕО+12.07.2024 19:00:02N/A3 240N/AN/AN/AN/A000
ИПИФМирИнв12.07.2024 19:00:032 400+2 355.8+5329.86%44.22 4202 3802 4202 40012 90730 976 08037
ИПИФРайфМО12.07.2024 19:00:03N/A13.752N/AN/AN/AN/A000
ИСТРСЫР 0212.07.2024 18:48:3394.85+0.13+0.14%94.7294.6694.5995.3495.217773 31222
ИСТРСЫР 0312.07.2024 18:50:0195.7−0.49−0.51%96.1996.0195.796.2895.71235224 92816
ИСУ ГК-308.11.2021 15:25:21N/A3 000N/AN/AN/AN/A000
ИЭКХолд1Р112.07.2024 18:50:0191.69−0.01−0.01%91.791.9791.5891.9991.68833763 719105
ИЭКХолд1Р212.07.2024 18:50:0199.95+0.11+0.11%99.8499.9899.699.9999.882 4342 431 101282
Казахст0512.07.2024 18:49:1984.2+0.2+0.24%8484.0383.7585.1384.38237199 97262
Казахст0712.07.2024 18:49:3273.29−0.33−0.45%73.6274.167374.1673.142 0821 522 793154
Казахст0812.07.2024 18:50:0074.3−0.75−1.00%75.0574.9671.17574.73340254 07651
Казахст1112.07.2024 18:50:0063.29−0.31−0.49%63.663.463.164.2363.391 341850 046109
Казахст1212.07.2024 18:50:0066.67+0.07+0.11%66.666.8466.666.8466.72128 0078
Казахст1312.07.2024 18:48:4265.8−0.65−0.98%66.4566.7265.867.0866.1112079 33231
КалинОбл1712.07.2024 18:50:0097+0.07+0.07%96.9396.9796.99796.984933 26220
КалинОбл2012.07.2024 18:50:0084.99+0.04+0.05%84.9584.96828584.6190112 52228
КалинОбл2112.07.2024 18:45:0287.23+0.53+0.61%86.786.2585.9587.2686.3137118 22428
КалинОбл2212.07.2024 18:45:0585.74−0.11−0.13%85.858584.6185.885.114437 44814
КалужскСК12.07.2024 19:00:0323.91+0.35+1.49%23.5623.7923.2924.723.94182 4004 367 029326
КАМАЗ12.07.2024 23:50:02141.3−3.7−2.55%145145.8135.7145.8139.81 055 280147 505 3927 104
КАМАЗ 1212.07.2024 15:18:07N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1012.07.2024 18:48:1798.1−0.17−0.17%98.2797.7797.2198.2597.84360352 23626
КАМАЗ БО1112.07.2024 18:50:0097.78+0.47+0.48%97.3197.7897.7897.7897.78328320 71812
КАМАЗ БО1323.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1406.06.2024 18:48:14N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1505.07.2024 15:58:26N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-723.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-823.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-912.07.2024 18:50:0098.22−0.2−0.20%98.4298.4598.2298.4898.42180177 16228
КАМАЗ БП1012.07.2024 18:50:0199.85−0.1−0.10%99.9599.899.3699.9499.9212 00511 995 10955
КАМАЗ БП1112.07.2024 18:50:0196.2+0.21+0.22%95.9996.6295.7796.6396.1412 48812 005 612152
КамчатЭ ао12.07.2024 19:00:030.654−0.045−6.44%0.6990.7220.6240.7220.6553 270 0002 141 720160
КамчатЭ ап12.07.2024 19:00:031.055−0.02−1.86%1.0751.081.0551.11.075190 000204 15016
КамчКрай0112.07.2024 18:50:0097.99+0.17+0.17%97.8297.7597.4497.9997.816564 54742
Капитал1Р112.07.2024 18:48:5185.32−0.08−0.09%85.484.7984.7987.4385.627059 93228
Карелия 1912.07.2024 18:50:00N/A238.23N/AN/AN/AN/A000
КарМани 0112.07.2024 18:50:0298.68−0.21−0.21%98.8998.8998.6899.498.711 727852 35034
КарМани 0212.07.2024 18:50:02102.58+0.01+0.01%102.57100.67100.65103.34101.62814579 02183
КарМани2Р112.07.2024 18:50:02100.46+0.12+0.12%100.34100.2999.94100.5100.31 0811 084 21770
Каршеринг12.07.2024 19:00:03282.4+1.35+0.48%281.05279278.4284280.95192 47054 070 0374 414
КВС БО-0127.06.2024 14:03:45N/AN/AN/AN/AN/AN/A000
КВС об. 0124.05.2024 18:48:51N/AN/AN/AN/AN/AN/A000
Кеарли 1Р112.07.2024 18:50:02100.1−0.02−0.02%100.12100.11100.06100.14100.111 7311 732 974126
КировЗд1Р112.07.2024 18:48:4493.75+0.25+0.27%93.594.6793.7594.67944340 42016
КировЗд1Р212.07.2024 18:50:0093−0.95−1.01%93.9594.2192.9994.2193.05694645 79650
КировОбл0112.07.2024 18:40:01N/A104.01N/AN/AN/AN/A000
КИФА 1P112.07.2024 18:50:0191.4900%91.4991.4990.0891.590.98201146 29152
КЛВЗ 1Р0112.07.2024 18:48:3193.14+0.79+0.86%92.3593.1692.3593.1692.61156144 47621
КМЗ12.07.2024 19:00:031 380−2−0.14%1 3821 4061 3521 4501 400425595 24899
КОРПСАН 0112.07.2024 18:50:0193.43−0.04−0.04%93.4793.0792.7493.4493.2125116 50436
КоршГОК ао12.07.2024 19:00:0342 600−1 600−3.62%44 20043 00042 60045 20044 2009397 2007
Краснод 2012.07.2024 18:48:2393.19+0.01+0.01%93.1893.593.1993.7593.592011 23111
КраснодКр112.07.2024 18:50:0099.71+0.19+0.19%99.5299.5299.2599.7299.646325 11024
КраснодКр212.07.2024 18:48:5095.52−0.13−0.14%95.6596.1795.5196.1795.83481230 47964
КраснодКр312.07.2024 18:48:2488.64+0.04+0.05%88.688.6888.0588.788.298272 39727
КрасОкт-1п12.07.2024 19:00:03704−11−1.54%7157216957337142 0401 456 180128
КрасОкт-ао12.07.2024 19:00:032 082+55+2.71%2 0272 0512 0512 1212 0935 24010 967 020330
Красэсб ао12.07.2024 19:00:0315.28−0.2−1.29%15.4815.5815.215.7215.4613 700211 91869
Красэсб ап12.07.2024 19:00:0315.3−0.26−1.67%15.5615.6215.2815.6815.5630 800479 13445
КрасЯрКр1312.07.2024 18:48:5098.49+0.1+0.10%98.3998.3998.2198.4998.4512561 53319
КрасЯрКр1412.07.2024 18:48:3297.92−0.22−0.22%98.1498.0397.9299.2698618302 82617
КрасЯрКр1512.07.2024 18:48:3998.59+3.2+3.35%95.399695.6298.5996.04574110 25413
КрасЯрКр1612.07.2024 18:50:0098.500%98.598.4998.4998.598.4981 5765
КрасЯрск1312.07.2024 18:50:0094.3+0.1+0.11%94.293.5893.5894.394.03219102 96429
КРАУС Б1P123.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
Кристалл12.07.2024 19:00:036.252−0.058−0.92%6.316.3026.1186.3686.23368 0002 292 578441
КруизБО-0112.07.2024 18:50:0292.81−0.29−0.31%93.192.5192.5197.595.536748 00315
Кузина1P0212.07.2024 18:48:2978−0.66−0.84%78.6679.617879.6178.345240 73717
КузнецкийБ12.07.2024 19:00:030.04395+0.0007+1.62%0.043250.04360.04290.044250.043758 470 000370 610193
Куйбазот12.07.2024 19:00:03562+9+1.63%553548543.2570.2553.85 2602 913 408207
Куйбазот-п12.07.2024 19:00:03540−4−0.74%544534.5527558538.52 4101 297 690155
КурганГКао12.07.2024 19:00:0346.6+0.4+0.87%46.246.64546.84617 200791 788129
КурганГКап12.07.2024 19:00:0356.6+0.8+1.43%55.855.855.657.656.4144 7608 171 168703
Курск3500112.07.2024 18:48:2790.72−0.12−0.13%90.8491.6690.2791.6690.681 906259 266110
КЧР 201712.07.2024 18:48:5597.4+1.1+1.14%96.396.396.397.4196.691 841444 999128
Кыргыз. 0112.07.2024 18:48:3988.7+1.9501+2.25%86.749999.588.799.595.375332953
Кыргыз. 0212.07.2024 18:50:0096.4+0.44+0.46%95.9695.9695.996.4196.271 748168 273236
ЛаймЗайм0112.07.2024 18:50:0297.83+0.13+0.13%97.797.797.6897.8397.78244119 29425
ЛаймЗайм0212.07.2024 18:50:0299.34−0.04−0.04%99.3899.3398.5899.4499.19863599 20595
ЛаймЗайм0312.07.2024 18:48:4692.15+0.1+0.11%92.0591.9591.992.1592.0613196 47935
ЛаймЗайм0412.07.2024 18:48:1893.86+0.56+0.60%93.393.2692.8694.0693.561 3181 109 866133
ЛайфСтр П212.07.2024 18:50:0181.84−0.16−0.20%8281.9980.2881.9980.86440355 77258
Левенгук12.07.2024 19:00:0340+0.55+1.39%39.4540.7539.4540.84038 6001 543 305118
ЛевенгукБ112.07.2024 18:48:2487.17+0.35+0.40%86.8287.248487.2484.8186 7845
ЛЕГЕНДА1P412.07.2024 18:50:0195.99−0.12−0.12%96.1196.0195.5996.0995.931 730829 756105
ЛЕГЕНДА2P112.07.2024 18:50:01102.16+0.23+0.23%101.93101.93101.93102.17102.11131133 76010
ЛЕГЕНДА2P312.07.2024 18:50:02101.5500%101.55101.76101.41101.77101.544 6304 701 25690
Лензол. ап12.07.2024 19:00:032 145−45−2.05%2 1902 2102 1302 2402 1701 2482 707 970331
Лензолото12.07.2024 19:00:0313 460−70−0.52%13 53013 64013 35013 78013 5402383 221 980144
Лента ао12.07.2024 19:00:031 041.5−8−0.76%1 049.51 0641 0371 0951 062.532 97635 042 9841 575
ЛипецкОб1012.07.2024 18:48:2995.03−0.03−0.03%95.0695.0395.0395.0395.0325702
ЛипецкОб1112.07.2024 18:50:00100.99+1+1.00%99.99100.99100.99100.99100.9924042
ЛипецкОб1212.07.2024 18:50:0099.99+5.76+6.11%94.2399.9999.9999.9999.9914001
ЛКМБ-РТ1P112.07.2024 18:50:01N/A102.75N/AN/AN/AN/A000
ЛКЭвол1Р0112.07.2024 18:50:0197.28+0.22+0.23%97.0697.2897.0697.397.228165 63039
Локосерв 117.06.2024 14:46:39N/A100.06N/AN/AN/AN/A000
ЛСР ао12.07.2024 19:00:03716.2−4.6−0.64%720.8721702729.8715.4129 25992 465 5603 667
ЛСР БО 1Р412.07.2024 18:48:3798.17+0.16+0.16%98.0198.29898.398.246 6862 627 208138
ЛСР БО 1Р512.07.2024 18:48:2097.63+0.13+0.13%97.597.4597.0697.797.593 7211 452 604114
ЛСР БО 1Р612.07.2024 18:48:1789.57+0.09+0.10%89.4889.4789.4789.6689.512 1831 563 23136
ЛСР БО 1Р712.07.2024 18:50:0187.79+0.02+0.02%87.7787.887.4687.8787.67885775 90185
ЛСР БО 1Р812.07.2024 18:48:5190.73−0.08−0.09%90.8190.4490.3590.7890.522 0761 879 254184
ЛСР БО 1Р912.07.2024 18:48:2196.02−0.3−0.31%96.3296.459696.7996.082 2842 194 558189
ЛТрейд 1P212.07.2024 18:50:0098.81+0.01+0.01%98.899.0798.7399.0998.87825204 15690
ЛТрейд 1P312.07.2024 18:50:0186.26−0.22−0.25%86.4886.5586.2686.6486.49224193 73136
ЛТрейд 1P412.07.2024 18:50:0187.47−1.57−1.76%89.0486.0586.0592.5687.48470411 14484
ЛТрейд 1P512.07.2024 18:46:1699.18+0.17+0.17%99.0199.0797.9199.6599.03312308 97154
ЛТрейд 1P612.07.2024 18:50:0186.48−0.25−0.29%86.7386.7185.486.7186.17172148 21742
ЛТрейд 1P712.07.2024 18:48:4085.75+0.75+0.88%8585.285.0486.7685.437261 50918
ЛТрейд 1P812.07.2024 18:48:3584.5−0.45−0.53%84.9584.9584.584.9584.72125105 89635
ЛТрейд 1P912.07.2024 18:48:1083.4500%83.4583.1683.1683.783.348167 50426
ЛТрейд1P1012.07.2024 18:50:0188.37−0.36−0.41%88.7388.7786.1189.588.261 7911 580 723327
ЛТрейд1P1112.07.2024 18:48:2293.1−1.4−1.48%94.594.4592.694.4593.211 9831 848 274392
ЛУКОЙЛ12.07.2024 23:50:026 908−61.5−0.88%6 969.56 9976 830.57 0466 900779 5345 378 892 97549 079
ЛУКОЙЛ 2612.07.2024 23:50:0195.143−0.5381−0.56%95.681196.317995.142896.999596.332272 287 64011
ЛУКОЙЛ 2712.07.2024 23:50:0190.1−0.15−0.17%90.2590.2590.190.2590.1214141 110 1453
ЛУКОЙЛ 3012.07.2024 23:50:0184.5063+0.0052+0.01%84.501184.58384.585.137584.57631349 971 8739
ЛУКОЙЛ 3112.07.2024 23:50:0180.4999−0.9992−1.23%81.499181.699680.182.489880.85111279 034 68854
ЛЭСК ао12.07.2024 19:00:0388.6−1.75−1.94%90.359086.6594.9591.392 6008 454 950386
М.видео12.07.2024 23:50:02145.2−2.5−1.69%147.7149143.1149145.1424 95161 674 0524 541
МагадЭн ао12.07.2024 19:00:034.3+0.09+2.14%4.214.214.114.794.461 009 4004 505 563589
МагадЭн ап12.07.2024 19:00:033.02−0.08−2.58%3.13.052.993.283.12609 7001 903 036345
Магнит ао12.07.2024 23:50:026 215−26.5−0.42%6 241.56 241.56 0806 3336 201542 2363 358 558 37738 283
Магнит4P0112.07.2024 18:48:2291.56−0.44−0.48%9290.4290.4292.0791.49617564 518108
Магнит4P0312.07.2024 18:50:0188.88−0.37−0.41%89.2589.2588.8889.588.961 1251 000 78161
МаниКап1Р112.07.2024 18:50:0288.35−0.32−0.36%88.6788.6588.2688.9288.51168148 69275
МаниКап1Р212.07.2024 18:50:0290.44+0.17+0.19%90.2789.9989.9990.7690.23113101 96123
МаниКап1Р312.07.2024 18:48:3389.79−0.21−0.23%9090.5289.0390.5289.62862772 548174
МаниМен 0312.07.2024 18:50:0298.87+0.34+0.35%98.5398.7398.5699.0398.94309305 73438
Маныч0112.07.2024 18:50:0196.13+0.06+0.06%96.0796.0896.0896.1396.138278 82318
Маныч0212.07.2024 18:50:0189.62+1.12+1.27%88.589.9688.5589.9689.224741 93317
МаэстроБ123.05.2024 18:48:31N/AN/AN/AN/AN/AN/A000
МБЭС 1P-0112.07.2024 18:50:0095.05+0.79+0.84%94.2694.7494.7495.0894.9776 6484
МБЭС 1P-0212.07.2024 18:48:4197.63−0.17−0.17%97.897.9397.6398.7698.29873858 05039
МБЭС 2P-0112.07.2024 18:50:0187−0.62−0.71%87.6287.618787.6187.0711398 3869
МБЭС 2P-0212.07.2024 18:50:01101.02−0.38−0.37%101.4101.49100.8101.5100.9312 47812 593 99277
МБЭС 2P-0312.07.2024 18:50:0299.8−0.04−0.04%99.8499.8599.7899.999.858 0988 085 90594
МВ ФИН 1Р212.07.2024 18:50:0199.13+0.12+0.12%99.0199.0599.0199.1899.148 9288 850 988250
МВ ФИН 1Р312.07.2024 18:50:0191.4−0.16−0.17%91.5691.691.3691.791.514 4694 089 598357
МВ ФИН 1Р412.07.2024 18:50:0192.09+0.3+0.33%91.7991.7491.5692.191.846 4845 954 624494
МгдОбл202212.07.2024 18:50:0187.92−0.07−0.08%87.9988.7687.588.7687.969987 08142
МгдОбл202312.07.2024 18:50:0193.83−0.05−0.05%93.8894.4493.2194.4493.68258241 69949
МГКЛ12.07.2024 23:50:022.3315−0.0215−0.91%2.3532.35252.31252.3832.34251 169 2002 738 743683
МГКЛ 1P112.07.2024 18:50:01117.73+1.62+1.40%116.11118.16117118.16117.85237279 29316
МГКЛ 1P212.07.2024 18:50:01N/A101.98N/AN/AN/AN/A000
МГКЛ 1P312.07.2024 18:50:019600%969696969687 6801
МГКЛ 1P412.07.2024 18:50:0191.3+0.52+0.57%90.7891.2590.991.6991.297063 90426
МГКЛ 1P512.07.2024 18:50:0198.65+0.01+0.01%98.6498.6498.2798.6598.563 0603 016 026142
МГор73-об12.07.2024 18:48:4887.92−0.32−0.36%88.2487.7687.4987.9287.7576 1436
МГор74-об12.07.2024 18:48:4575.13−0.14−0.19%75.2775.7475.1375.7575.41964726 940129
МГТС-4ап12.07.2024 19:00:03996−8−0.80%1 0041 0089821 0341 0043 7593 774 288374
МГТС-5ао12.07.2024 19:00:031 375−15−1.08%1 3901 4001 3651 4001 3802331 74020
МДС кл.А123.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
МДС кл.А212.07.2024 18:40:01N/A106N/AN/AN/AN/A000
МЕГАТКТ-0112.07.2024 18:48:4295.75+0.37+0.39%95.3895.5695.5695.9795.77462442 47388
Мегафон2P223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Мегафон2P312.07.2024 18:48:2195.14+0.17+0.18%94.9795.1494.6895.1594.954340 83021
Мегафон2P412.07.2024 18:50:0210000%10099.8399.810099.97695694 79722
Мегафон2P512.07.2024 18:50:02100.05+0.14+0.14%99.9199.9399.8100.051004 1444 144 20515
Мегион-ао12.07.2024 19:00:0339100%391393.5390399.5395.5360142 38522
Мегион-ап12.07.2024 19:00:03258−3−1.15%2612592502602542 170551 490114
Медси 1P0112.07.2024 18:50:0194.46+0.55+0.59%93.9193.6993.6294.5894.46303286 21441
Медси 1P0212.07.2024 18:48:2588.28−0.32−0.36%88.688.4987.8588.688.33529467 26684
Медси 1P0312.07.2024 18:48:3091.55+0.82+0.90%90.7391.9790.7992.0191.841 5431 417 03662
МежИнБ01P112.07.2024 18:50:00N/A65N/AN/AN/AN/A000
МежИнБ01P212.07.2024 18:40:01N/A93N/AN/AN/AN/A000
МежИнБ01P323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
МежИнБанк212.07.2024 18:40:01N/A69.43N/AN/AN/AN/A000
МежИнБанк412.07.2024 18:50:00N/A75.05N/AN/AN/AN/A000
МЕТАЛИН02812.07.2024 23:50:0184.4+0.563+0.67%83.83783.883.799984.4984.021421816 116 46717
МЕТАЛИН1P112.07.2024 18:48:4398.2501−0.8915−0.90%99.141699.193698.250199.193798.7666559 2833
МЕТАЛИН1P212.07.2024 18:48:2388.3489−1.1211−1.25%89.4787.400287.488.348988.0936884 1234
МЕТАЛИН1P312.07.2024 18:48:12N/A93.9N/AN/AN/A92.785000
МЕТАЛИН1P412.07.2024 18:50:01100.3500%100.35100.34100.34100.35100.3525 00025 087 4993
МЕТАЛИН1P512.07.2024 18:50:01N/A95.6386N/AN/AN/A96.4633000
МЕТАЛИН1P612.07.2024 18:50:01100.13+0.01+0.01%100.12100.1899.89100.221001 5341 533 98162
МЕТАЛИН1P812.07.2024 18:50:0299.6−0.01−0.01%99.6199.6399.5599.6499.55538 224535 819 09840
МЕТАЛИНБ0312.07.2024 18:50:0093+2.22+2.45%90.7892.9892.9893931413 0194
МЕТАЛИНБ0412.07.2024 18:48:3385.44+0.18+0.21%85.2685.6685.3385.8285.614034 24211
МЕТАЛИНБ0923.05.2024 18:40:02N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1012.07.2024 18:50:0089.53−0.23−0.26%89.7687.1387.0189.7588.595851 38019
МетИнвБ С1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Мечел ао12.07.2024 23:50:02188.2−5.55−2.86%193.75194183.13194.74187.6810 315 6091 936 482 85658 003
Мечел ап12.07.2024 23:50:02202.25−6.9−3.30%209.15209.3199.5214.9202.952 230 040452 608 45313 161
МигКр 0212.07.2024 18:48:1793.1−1.1−1.17%94.294.593.194.593.82130117 09029
МигКр 0312.07.2024 18:48:2598.73−0.35−0.35%99.0898.6398.699.198.72421415 61128
МигКр 0412.07.2024 18:45:1199.7−0.13−0.13%99.8399.8799.299.9999.451 2281 221 240142
МИКРАН БО112.07.2024 18:48:1293.3+1.5+1.63%91.893.2993.2993.3293.365 5984
МиратФ1Р112.07.2024 18:50:0199.35+0.06+0.06%99.2999.2899.1499.3999.34948941 71951
МКБ 1P312.07.2024 18:50:0199.83+0.07+0.07%99.7699.7299.799.8599.831 1551 153 03763
МКБ 1P423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
МКБ ао12.07.2024 23:50:026.894−0.04−0.58%6.9346.976.816.986.8686 900 10047 387 1533 153
МКБ ЗО201712.07.2024 18:40:0374.442−0.4507−0.60%74.892774.44274.44274.44274.4425327 5001
МКБ ЗО202112.07.2024 18:50:0269.9900%69.9969.9969.9969.9969.99161 5831
МКБ ЗО202712.07.2024 18:48:0289.5−0.8202−0.91%90.320290.12789.590.12789.556433 388 33612
МКБ ЗО25-103.07.2024 18:48:34N/AN/AN/AN/AN/AN/A000
МКБ ЗО25-212.07.2024 23:50:01N/A97.7499N/AN/AN/AN/A000
МКБ ЗО26-112.07.2024 23:50:0190.613+5.1129+5.98%85.500190.800790.490.800790.61191 647 24611
МКБ ЗО26-212.07.2024 23:50:0189.1−0.4−0.45%89.589.100389.189.569789.26649706 8948
МКЛизинг112.07.2024 18:50:0194.45+0.32+0.34%94.1394.6194.1394.8294.25461434 48268
МКПАО "ВК"12.07.2024 23:50:02454.4−3.4−0.74%457.8463.2447.6468456.62 148 639981 259 80630 458
МКПАО ЮМГ12.07.2024 19:00:03667.4−13.4−1.97%680.8683.3662.5694.9673.821 43614 464 8993 599
МЛФТ БО-0112.07.2024 18:50:0298.4+0.7+0.72%97.797.6997.2598.4598.13379353 30187
МЛФТ БО-0212.07.2024 18:50:0294.36+0.47+0.50%93.8993.8992.195.193.66316295 95984
ММЗ001P-0112.07.2024 18:50:02100.28−0.08−0.08%100.36100.45100.12100.45100.22857858 86788
ММК12.07.2024 23:50:0252.26−0.16−0.31%52.4252.52551.352.6451.8310 088 210522 859 97019 675
ММЦБ П01-112.07.2024 18:48:3793.43−0.49−0.52%93.9289.3289.3293.4392.711211 1253
ММЦБ П01-212.07.2024 18:50:0192.17+0.12+0.13%92.0591.391.392.491.942119 30814
МордЭнСб12.07.2024 19:00:030.846+0.001+0.12%0.8450.8450.8360.850.845480 000405 55015
МосБиржа12.07.2024 23:50:02227.88−1.87−0.81%229.75231223.85231.2226.275 113 0501 156 948 92927 194
МосКред 1512.07.2024 18:48:2189.04−8.97−9.15%98.01119.9989.04119.99111.422123 3996
МОСМСП2 0312.07.2024 18:50:0197.26−11.77−10.80%109.0397.0797.04109.0299.92179 1255
МОСМСП6 0212.07.2024 18:50:01105.87−0.41−0.39%106.28105.87105.87105.87105.8722 1171
МосОб3401312.07.2024 18:50:0096.33+0.16+0.17%96.1796.2496.1896.3396.3210239 29816
МосОб3401412.07.2024 18:50:0091.49+0.31+0.34%91.1890.2290.2291.4990.97706256 89830
МосОб3501512.07.2024 18:50:0088.29+0.23+0.26%88.0688.1287.7988.2988.22179110 54030
МосОб3501612.07.2024 18:48:3684.71+0.11+0.13%84.687.4284.687.4284.742912 2879
МосОбл201912.07.2024 18:48:1698.25+0.26+0.27%97.9999.1897.1899.897.9910 8792 665 033114
Мостотрест12.07.2024 19:00:03161.35+4.4+2.80%156.95159.75157.9166162.4166 46027 029 2401 803
МОСТРЕСТ 712.07.2024 18:50:0069.69+0.19+0.27%69.569.769.6869.769.6942 7884
МОСТРЕСТ 812.07.2024 18:48:17N/A69N/AN/AN/AN/A000
МоторТ1Р0312.07.2024 18:50:0188.89−1.02−1.13%89.9189.9188.8989.9189.07934831 92914
МоторТ1Р0412.07.2024 18:50:0192−0.12−0.13%92.1292.2990.6292.2991.72255233 88141
МоторТ1Р0512.07.2024 18:50:0299.25+0.7+0.71%98.5598.5697.6899.2598.32616605 62334
МОЭК БО1P112.07.2024 18:48:1697.97−0.12−0.12%98.0994.3994.3997.9795.9276 7154
МОЭК БО1P212.07.2024 18:50:00N/A98.09N/AN/AN/AN/A000
МОЭК БО1P312.07.2024 18:48:2997.63−0.01−0.01%97.6497.1797.1697.6597.17157152 56110
МОЭК БО1P412.07.2024 18:50:0096.19+0.99+1.04%95.297.4993.5298.597.32123119 70721
МОЭК БО1P512.07.2024 18:48:3588.27−3.23−3.53%91.594.9888.2794.9890.191412 6268
МСБЛиз2P0512.07.2024 18:48:3593.84−0.42−0.45%94.2694.2493.494.2493.888257 73321
МСБЛиз2P0612.07.2024 18:50:0199.85+0.11+0.11%99.7499.7299.7199.8899.7370778 29548
МСБЛиз3P0112.07.2024 18:50:0193.8−0.29−0.31%94.0994.5793.5894.5793.72186167 04733
МСБЛиз3P0212.07.2024 18:50:0195.89+0.09+0.09%95.896.0595.6196.0995.78339313 87688
МСБЛиз3P0312.07.2024 18:50:0196.17+0.07+0.07%96.196.0995.5196.1795.99498478 04585
МСПБанк1P111.07.2024 18:48:47N/AN/AN/AN/AN/AN/A000
МСПБанкС0112.07.2024 18:48:26N/AN/AN/AN/AN/AN/A000
МТС 1P-0612.07.2024 18:50:0094.200%94.294.1294.0594.2794.173 4053 206 533141
МТС 1P-0912.07.2024 18:50:0098.28+0.21+0.21%98.0798.4298.1398.4798.29705692 956141
МТС 1P-1012.07.2024 18:50:0092.5+0.1+0.11%92.492.3992.3992.9392.731 023948 63794
МТС 1P-1108.07.2024 18:48:27N/AN/AN/AN/AN/AN/A000
МТС 1P-1412.07.2024 18:50:0078.47−0.39−0.49%78.8678.6777.7478.8378.451 4501 137 596107
МТС 1P-1512.07.2024 18:48:2082.78−0.14−0.17%82.9282.0882.0882.7882.4797 4236
МТС 1P-1630.05.2024 18:48:17N/AN/AN/AN/AN/AN/A000
МТС 1P-1925.06.2024 18:48:32N/AN/AN/AN/AN/AN/A000
МТС 1P-2012.07.2024 18:50:0191.92+0.01+0.01%91.9192.691.4592.691.732 8262 592 228144
МТС 1P-2112.07.2024 18:50:0188.86+0.13+0.15%88.7389.0388.5689.0388.7211299 36825
МТС 1P-2212.07.2024 18:50:0199.7+0.1+0.10%99.699.6499.4999.7599.6632 23832 128 086102
МТС 1P-2312.07.2024 18:50:0196.75−0.07−0.07%96.8296.9196.5396.9196.732 2532 179 336129
МТС 1P-2412.07.2024 18:50:0194.89−0.05−0.05%94.9494.9394.4295.1995.05390370 70394
МТС 1P-2523.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
МТС 2P-0112.07.2024 18:50:0199.39−0.13−0.13%99.5299.5399.3199.699.446 2336 198 22392
МТС 2P-0212.07.2024 18:50:0199.33−0.07−0.07%99.499.4499.2199.4499.25234232 23841
МТС 2P-0412.07.2024 18:50:0199.6900%99.6910099.6810099.581 4711 466 44630
МТС 2P-0512.07.2024 18:50:0199.7500%99.7599.7499.6199.7599.7568 00767 835 945120
МТС Банк12.07.2024 19:00:031 862+26+1.42%1 8361 8371 8011 8731 83753 34497 999 7113 609
МТС БО-0212.07.2024 18:50:0092.2+5.77+6.68%86.4392.1592.1592.292.1954 6095
МТС-ао12.07.2024 23:50:02270.45−5.95−2.15%276.4276.6267279271.310 847 4302 941 928 33984 023
МТС-Банк0212.07.2024 18:50:0191.8−0.11−0.12%91.9191.9190.591.9191.054 3403 951 575156
МТС-Банк0312.07.2024 18:50:01101.07+0.06+0.06%101.01100.9100.5101.08101.0111 15011 262 67781
МФ МарЭл1712.07.2024 18:50:0099.97+0.71+0.72%99.2699.2999.29100.399.952 081519 98133
МФК ЦФПО0212.07.2024 18:50:0299.7+0.11+0.11%99.5999.599.4999.7499.64591588 87067
МФКузбас1712.07.2024 18:50:0099+0.01+0.01%98.999998.9999991 845456 6218
МэйлБ1Р112.07.2024 18:50:0182.43+0.36+0.44%82.0782.0781.7582.4482.23309254 09065
МэйлЗО2512.07.2024 23:50:01N/A86.5N/AN/AN/AN/A000
НакопРез12.07.2024 19:00:023 030.5+5.5+0.18%3 0253 0313 0113 0533 02111 50034 744 061161
НАО 201712.07.2024 18:48:2798.11−0.16−0.16%98.2798.2597.7198.4598.1831130 53384
НафттрнБО212.07.2024 18:48:1799.51−0.27−0.27%99.7899.9899.5199.9899.7523 9822
НафттрнБО312.07.2024 18:50:0287.71−0.34−0.39%88.0588.938788.9587.62694608 09778
НафттрнБО412.07.2024 18:50:02101.48+0.4+0.40%101.08100.92100.73101.48101.22134135 64038
НафттрнБО512.07.2024 18:48:3399.28−0.04−0.04%99.3299.819999.8899.31575571 050135
Неолизинг112.07.2024 18:50:0196.49+0.44+0.46%96.0596.4996.4996.4996.4919651
НЕФАЗ12.07.2024 19:00:03357−0.5−0.14%357.5362.5355365.5360.52 730984 740112
НЗРМ БО-0112.07.2024 18:50:0199.9+0.1+0.10%99.899.9699.0999.9699.66115106 01050
НижгорОб1412.07.2024 18:48:4994.94−0.09−0.09%95.0394.4394.4394.9994.88155 69315
НижгорОб1512.07.2024 18:48:1589.68+0.3+0.34%89.3889.8789.3589.8789.458475 13522
НижгорОб1612.07.2024 18:48:2388.900%88.988.8988.588.988.821311 5478
Нижегород112.07.2024 18:48:1199.43+0.78+0.79%98.65999999.4999.3754 9683
Нижкамшина12.07.2024 19:00:0351.8−1.1−2.08%52.952.950.953.2552.0515 000780 43062
НИКА 1Р0112.07.2024 18:50:0193.68+0.04+0.04%93.6492.9292.7293.6893.05871583 55369
НИКА 1Р0212.07.2024 18:50:0172.99+0.13+0.18%72.8672.927274.4672.861 6341 190 606209
НИКА 1Р0312.07.2024 18:48:3078.3800%78.3878.3777.4778.8977.921 6551 289 605246
НКК 1123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
НКК 1223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
НКК 13N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКНХ 1Р-0112.07.2024 18:48:3789.58+0.51+0.57%89.0789.0489.0489.7389.41289258 39230
НКНХ 1Р-0212.07.2024 18:50:0185.73+1.33+1.58%84.485.7385.7385.7485.7386 8593
НКНХ ао12.07.2024 19:00:0389.2500%89.2589.7588.590.0589.0511 6801 040 113213
НКНХ ап12.07.2024 19:00:0368.88−0.82−1.18%69.769.768.0270.1268.92121 6908 388 014803
НКХП ао12.07.2024 19:00:03756−13−1.69%76978074982078841 95033 051 9901 626
НЛМК ао12.07.2024 23:50:02169.82+0.46+0.27%169.36169.72165.72170.9167.987 188 5701 207 917 13724 207
НЛМКЗО26-Д12.07.2024 23:50:0195.400%95.495.495.495.495.4534 448 8491
НМТП ао12.07.2024 23:50:028.545−0.12−1.38%8.6658.78.388.768.5534 398 700294 048 9989 305
НоваБев ао12.07.2024 23:50:025 228−54−1.02%5 2825 2835 1805 3175 24349 228258 122 2547 564
НоваБевБП312.07.2024 18:50:0097.19+0.02+0.02%97.1797.1196.9997.2797502243 76351
НоваБевБП412.07.2024 18:50:0090.64+0.03+0.03%90.6190.7890.5890.7890.62984891 66148
НоваБевБП512.07.2024 18:50:0184.98+0.28+0.33%84.785.0884.485.0984.882 2191 883 560249
НоваБевБП612.07.2024 18:50:0199.26+0.04+0.04%99.2299.2598.1199.2899.12998989 234149
Новатэк ао12.07.2024 23:50:021 024.8−21−2.01%1 045.81 049.61 0211 051.21 032.21 565 9401 616 227 29134 250
НОВАТЭК1Р112.07.2024 18:50:0188.25−0.03−0.03%88.2888.4687.3588.5788.241 5291 349 116195
НОВАТЭК1Р212.07.2024 18:50:0295.5597−0.4394−0.46%95.999196.988695.296.988795.801737 706317 839 028269
Новосиб 2012.07.2024 18:50:0097.76+0.97+1.00%96.7997.9796.8697.9797.29433147 44825
Новосиб 2112.07.2024 18:48:2592.16−1.04−1.12%93.292.8991.1892.8992.08316232 76658
Новосиб 2212.07.2024 18:48:4887.57−0.23−0.26%87.887.5687.5687.5787.5721 7512
Новосиб 2312.07.2024 18:50:0187.34−0.36−0.41%87.787.6787.0887.6987.511 099961 76469
Новосиб1012.07.2024 18:50:0088.15−0.05−0.06%88.288.1788.1588.2288.15230111 51411
Новотр 1Р112.07.2024 18:47:3397.79+0.19+0.19%97.697.8197.79897.832 948721 031120
Новотр 1Р212.07.2024 18:50:0191.8−0.03−0.03%91.8391.991.4191.9191.731 9881 823 626104
Новотр 1Р312.07.2024 18:48:4685.09−0.53−0.62%85.6285.628485.6285.269 1467 798 312394
Новотр 1Р412.07.2024 18:48:3490.57−0.18−0.20%90.7590.8790.2190.8890.63762690 58590
Новотр 1Р512.07.2024 18:50:0190.48−0.42−0.46%90.990.949091.2990.4225 85023 373 121410
Новсиб 8об12.07.2024 18:49:3194.48+1.46+1.57%93.0294.4894.4894.4894.4825672
Новсиб 9об12.07.2024 18:40:01N/A97.5N/AN/AN/AN/A000
НовТехнБ112.07.2024 18:50:0191.65+0.35+0.38%91.391.3291.0391.6591.44239218 53678
НовТехнБ212.07.2024 18:50:0186.41−0.06−0.07%86.4786.4786.1786.586.472 0741 793 434147
НовТехнБ312.07.2024 18:50:0197.09+0.74+0.77%96.3596.8396.0297.1396.451 5201 466 111129
НорНик БО912.07.2024 18:48:20100.58+0.08+0.08%100.5100.59100.43100.59100.5660 30660 643 85171
НорНикБ1P112.07.2024 18:50:0098.29+0.09+0.09%98.298.398.198.3698.28915899 260110
НорНикБ1P212.07.2024 18:50:0191.99−0.19−0.21%92.1892.1991.7592.4491.972 5322 328 573135
НорНикБ1P509.07.2024 18:40:02N/A104.4537N/AN/AN/A92.9000
НорНикБ1P712.07.2024 18:50:01100.7+0.01+0.01%100.69100.68100.6100.83100.67426 132428 979 751464
НорНикЗ25Д12.07.2024 23:50:0195.5+0.3289+0.35%95.171195.500895.595.650795.5508695 801 05311
НорНикЗ26Д12.07.2024 23:50:0192.9792+0.9792+1.06%9292.979292.979292.979292.9792181 8111
НПФ 0113.02.2023 18:48:39N/AN/AN/AN/AN/AN/A000
НХП БО-П0112.07.2024 18:50:0099.72+0.69+0.70%99.0399.9699.7210099.9211109 9146
ОВК ао12.07.2024 23:50:0238.95+0.05+0.13%38.939.238.1540.4539.18 187 058320 062 65021 051
ОГК-2 2Р0112.07.2024 18:48:2791.2−0.8−0.87%929285.169287.21683595 67473
ОГК-2 ао12.07.2024 23:50:020.442−0.0169−3.68%0.45890.45910.43880.4610.4449150 939 00067 157 7257 974
ОДК 0112.07.2024 18:48:3689.67−1.63−1.79%91.390.9889.6790.9890.637063 44214
Озон 1Р0112.07.2024 18:50:0197.29+0.46+0.48%96.8397.199797.2997.241413 6146
Озон 1Р0212.07.2024 18:50:0194.97+1.6+1.71%93.3793.6592.5994.9793.85190178 31440
ОйлРесур0112.07.2024 18:48:29100.68+0.11+0.11%100.57100.57100.5100.79100.635 4275 461 041302
ОйлРесур0212.07.2024 18:48:4891.17+0.07+0.08%91.190.7390.7191.490.85189171 70222
ОйлРесур0312.07.2024 18:50:0191.4+0.01+0.01%91.3990.1890.1891.491.141917 3178
О'КЕЙ Б1Р212.07.2024 18:50:0093.29+0.59+0.64%92.792.6392.6393.393.14823766 51263
О'КЕЙ Б1Р312.07.2024 18:48:2097.52−0.08−0.08%97.697.4797.0397.897.245 4791 331 915131
О'КЕЙ Б1Р412.07.2024 18:50:0073.99−0.4−0.54%74.3974.1473.9974.7974.487052 13820
О'КЕЙ Б1Р512.07.2024 18:48:3285.01−0.64−0.75%85.6585.9985.0185.9985.39946807 764185
О'КЕЙ Б1Р612.07.2024 18:50:0193.3+0.3+0.32%9392.9992.693.593.251 1051 030 381149
О'КЕЙ Ф1Р112.07.2024 18:50:0185.59+0.1+0.12%85.4985.4785.2285.8385.471 6681 425 615226
ОМЗ-ап12.07.2024 19:00:0315 720−180−1.13%15 90016 12015 70016 16015 84014221 64010
ОмскОб2012.07.2024 18:50:0091.68+0.39+0.43%91.2991.691.591.6891.574843 95311
ОПИФ ОФЗ12.07.2024 19:00:031 075.5+2.5+0.23%1 0731 075.51 075.51 075.51 075.511 0761
ОргСинт ао12.07.2024 19:00:0396.2+1.7+1.80%94.594.594.498.196.466 4906 407 889758
ОргСинт ап12.07.2024 19:00:0322.62−0.63−2.71%23.2523.2622.623.622.87417 9009 556 063943
Оренб3500312.07.2024 18:50:0099.17+0.17+0.17%9999.19999.3799.08996197 37351
Оренб3500412.07.2024 18:48:3084.94−0.96−1.12%85.985.0184.9485.7785.194639 18928
ОРЕОЛСтрой12.07.2024 19:00:03N/A6 800N/AN/AN/AN/A000
ОткрБФКСО312.07.2024 18:50:0158.8−0.2−0.34%595958.85958.81617362 8808
ОткрБФКСО512.07.2024 18:48:0832.05−3.27−9.26%35.3235.3830.135.735.132 208775 70910
ОткрБФКСО612.07.2024 18:50:0148.9+0.9+1.88%4848.2248.2248.948.4531 4533
ОткрФКББ0212.07.2024 18:40:0182.5+2.47+3.09%80.0382.4982.4982.582.4910586 6162
ОткрФКББ0305.07.2024 18:48:35N/A84.85N/AN/AN/AN/A000
ОткрФКБП0712.07.2024 18:48:1376.94+0.34+0.44%76.676.9676.9476.9676.9521 5392
ОткрФКБП0812.07.2024 18:50:0173.09+0.09+0.12%73737373.0973.0253 6515
ОткрФКБП0912.07.2024 18:50:0198.5+0.2+0.20%98.398.4598.4598.598.487674 8488
ОткрФКБП612.07.2024 18:50:0089.99−0.72−0.79%90.7191.6987.6591.6988.53228 3207
ОткрФКИО1312.07.2024 18:40:02N/A95.05N/AN/AN/AN/A000
ОткрФКИОП212.07.2024 18:40:02N/A89N/AN/AN/AN/A000
ОткрФКИОП312.07.2024 18:40:02N/A91N/AN/AN/AN/A000
ОФЗ 2508512.07.2024 23:50:02N/AN/AN/AN/AN/AN/A000
ОФЗ 2620712.07.2024 23:50:0283.886−0.114−0.14%8484.06583.63684.18783.79818 14215 202 561874
ОФЗ 2621212.07.2024 23:50:0276.936−0.068−0.09%77.00477.46176.72377.46176.9514 8953 766 583451
ОФЗ 2621812.07.2024 23:50:0271.145−0.217−0.30%71.36271.6770.99871.6771.152193 381137 594 374638
ОФЗ 2621912.07.2024 23:50:0285.089−0.072−0.08%85.16185.49984.77785.69585.123167 531142 606 855574
ОФЗ 2622112.07.2024 23:50:0264.835−0.294−0.45%65.12965.41464.565.41464.897323 617210 018 990893
ОФЗ 2622212.07.2024 23:50:0298.034−0.035−0.04%98.06997.93497.93498.13398.02148 380145 441 7801 161
ОФЗ 2622412.07.2024 23:50:0271.324−0.175−0.24%71.49971.50271.2871.5171.31329 81121 259 130357
ОФЗ 2622512.07.2024 23:50:0260.868−0.385−0.63%61.25360.99460.761.34860.8858 8175 368 187820
ОФЗ 2622612.07.2024 23:50:0285.249+0.054+0.06%85.19585.28785.185.38885.1982 9292 495 451457
ОФЗ 2622712.07.2024 23:50:0299.935+0.043+0.04%99.89299.8999.821100.05100.0091 388 4721 388 592 4921 184
ОФЗ 2622812.07.2024 23:50:0271.125−0.236−0.33%71.36171.00170.94571.39671.005536 341380 830 546443
ОФЗ 2622912.07.2024 23:50:0289.45+0.05+0.06%89.489.489.30889.70889.41115 37613 747 764680
ОФЗ 2623012.07.2024 23:50:0256.72−0.38−0.67%57.157.356.157.39356.596306 466173 448 4452 615
ОФЗ 2623112.07.2024 18:48:11N/AN/AN/AN/AN/AN/A000
ОФЗ 2623212.07.2024 23:50:0275.512−0.331−0.44%75.84375.85175.576.04775.602212 502160 656 749444
ОФЗ 2623312.07.2024 23:50:0252.996−0.311−0.58%53.30753.20452.853.49953.1011 026 863545 273 7672 932
ОФЗ 2623412.07.2024 23:50:0289.469+0.069+0.08%89.489.4989.20689.4989.353106 45695 121 6171 375
ОФЗ 2623512.07.2024 23:50:0261.801−0.014−0.02%61.81562.37761.60362.37762.0135 7203 547 131298
ОФЗ 2623612.07.2024 23:50:0271.632−0.249−0.35%71.88171.88571.572.00971.5634 80924 909 156396
ОФЗ 2623712.07.2024 23:50:0270.848−0.258−0.36%71.10671.10270.771.14770.907782 949555 165 079314
ОФЗ 2623812.07.2024 23:50:0252.238−0.373−0.71%52.61152.61152.1452.7852.325 850 7403 061 114 3019 215
ОФЗ 2623912.07.2024 23:50:0264.813−0.282−0.43%65.09565.48764.56665.4964.9592 514 7511 633 558 921348
ОФЗ 2624012.07.2024 23:50:0254.995−0.284−0.51%55.27955.2854.87555.53355.1874 436 3062 448 554 1942 224
ОФЗ 2624112.07.2024 23:50:0273.598−0.337−0.46%73.93573.93473.474.11673.54272 216200 187 0781 627
ОФЗ 2624212.07.2024 23:50:0277.085−0.613−0.79%77.69877.69876.977.777.29830 43023 521 665946
ОФЗ 2624312.07.2024 23:50:0268.639−0.611−0.88%69.2569.2568.5769.44968.9251 368 193943 025 2967 041
ОФЗ 2624412.07.2024 23:50:0280.575−0.038−0.05%80.61380.6180.29880.78380.52893 723719 630 2213 987
ОФЗ 26245N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ОФЗ 2624612.07.2024 23:50:0286.501−1.748−1.98%88.24988.2498688.2587.2149 3228 130 054698
ОФЗ 2624712.07.2024 23:50:0283.494−0.006−0.01%83.583.98483.383.98483.534159 923133 590 4742 445
ОФЗ 2624812.07.2024 23:50:0287.3+0.277+0.32%87.02387.45786.60388.19987.01833 05728 765 466972
ОФЗ 2900612.07.2024 23:50:0299.786+0.086+0.09%99.799.70299.65299.80999.74810 71710 689 997293
ОФЗ 2900712.07.2024 23:50:02102.498+0.109+0.11%102.389102.274102.274102.498102.3412 3952 451 05999
ОФЗ 2900812.07.2024 23:50:02104.184−0.057−0.05%104.241103.876103.876104.211104.0951 1321 178 357127
ОФЗ 2900912.07.2024 23:50:02105.28−0.025−0.02%105.305105.391105.001105.437105.2511 8581 955 569266
ОФЗ 2901012.07.2024 23:50:02105.258+0.059+0.06%105.199105.199105.147105.288105.2444 6464 889 650223
ОФЗ 2901312.07.2024 23:50:0299.034+0.045+0.05%98.98999.0698.69299.0698.987509503 84555
ОФЗ 2901412.07.2024 23:50:02100.068−0.012−0.01%100.08100.4599.972100.45100.0871 095 7671 096 725 258653
ОФЗ 2901512.07.2024 23:50:0299.501+0.0020%99.49999.44699.25199.50199.436918912 81893
ОФЗ 2901612.07.2024 23:50:0299.924+0.025+0.03%99.89999.84399.84399.9399.893515 767515 214 556211
ОФЗ 2901712.07.2024 23:50:0298.704−0.096−0.10%98.898.67898.67598.81898.722128126 36422
ОФЗ 2901812.07.2024 23:50:0298.848+0.248+0.25%98.698.84698.79198.84898.841117115 64525
ОФЗ 2901912.07.2024 23:50:0298.944−0.196−0.20%99.1499.19998.94299.19999.09910 16710 075 43833
ОФЗ 2902012.07.2024 23:50:0299.702+0.0030%99.69999.75399.38510099.554209 141208 209 195108
ОФЗ 2902112.07.2024 23:50:0299.075+0.125+0.13%98.9598.99998.70199.17898.9432 5332 506 23650
ОФЗ 2902212.07.2024 23:50:0298.175−0.255−0.26%98.4398.35198.1798.52898.265279274 15965
ОФЗ 2902312.07.2024 23:50:0298.289+0.206+0.21%98.08399.19898.0799.19998.1252 3522 307 89862
ОФЗ 2902412.07.2024 23:50:0297.62+0.157+0.16%97.46397.31397.21697.67597.33112 39812 086 846272
ОФЗ 2902512.07.2024 23:50:0296.943−0.082−0.08%97.02597.04896.7597.04996.80730 26029 293 717263
ОФЗ 4601112.07.2024 23:50:02371.74800%371.748399.999367.001399.999380.55611 4176
ОФЗ 4601212.07.2024 23:50:0299.992−0.019−0.02%100.01199.89898.11299.99298.6421110 3085
ОФЗ 4602012.07.2024 23:50:0259.299−0.411−0.69%59.7159.99959.20359.99959.5591 127671 228123
ОФЗ 4602312.07.2024 23:50:0291.768−0.191−0.21%91.95992.05391.10192.24992.0063 358617 913291
ОФЗ 5200212.07.2024 23:50:0282.505+0.063+0.08%82.44282.46182.3182.50582.453 9104 846 36867
ОФЗ 5200312.07.2024 23:50:0274.898+0.098+0.13%74.873.83973.83974.974.7963 0543 122 15044
ОФЗ 5200412.07.2024 23:50:0271.7−0.08−0.11%71.7871.37471.371.78271.566391359 56272
ОФЗ 5200512.07.2024 23:50:0269.882−0.0010%69.88370.7569.79170.7569.883426328 16945
ОхтаГрБП0212.07.2024 18:50:0197.99+0.89+0.92%97.197.0196.9297.9997.489289 67725
ОхтаГрБП0312.07.2024 18:50:0190.8−0.6−0.66%91.491.4990.0391.6590.84170154 42939
ПавлАвт ао12.07.2024 19:00:0310 640−180−1.66%10 82010 90010 64010 90010 80031334 68026
ПАРУС-ДВН12.07.2024 19:00:03879+9+1.03%870885851885861225193 76846
ПАРУС-ЛОГ12.07.2024 19:00:03900−4−0.44%9048988919058981 3021 168 88994
ПАРУС-НОРД12.07.2024 19:00:031 020+12+1.19%1 0081 0019961 0201 0041 5531 558 757248
ПАРУС-ОЗН12.07.2024 19:00:037 011+21+0.30%6 9906 9856 9137 0126 97193648 25772
ПАРУС-СБЛ12.07.2024 19:00:031 006+3+0.30%1 0031 0059981 0061 003698699 914147
ПАТРИОТ 0112.07.2024 18:48:2996.85+0.04+0.04%96.8196.9896.0196.9896.55130125 51538
ПенсХол01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПервыйИПИФ04.12.2023 18:50:04N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП111.07.2024 18:40:01N/A39N/AN/AN/AN/A000
ПЕРЕСВ БП212.07.2024 18:50:00N/A34.99N/AN/AN/AN/A000
ПЕРЕСВ БП512.07.2024 18:40:01N/A40.08N/AN/AN/AN/A000
ПЕРЕСВ С0112.07.2024 18:50:00N/A10.1N/AN/AN/AN/A000
ПЕРЕСВЕТБ212.07.2024 18:40:0125.33−5.85−18.76%31.1824.6524.6525.3324.9925002
ПЕРЕСВЕТБ312.07.2024 18:50:00N/A48.99N/AN/AN/AN/A000
ПермьЭнСб12.07.2024 19:00:03201.1−0.1−0.05%201.2201.1199.1209.8203.724 3704 964 807498
ПермьЭнС-п12.07.2024 19:00:03208.4+4.2+2.06%204.2204.2204.221320910 7402 244 472280
Петснаб1Р112.07.2024 18:50:01N/A94.19N/AN/AN/AN/A000
ПИК ао12.07.2024 23:50:02867+13.1+1.53%853.9854.8836.9872853.9376 718321 683 8479 412
ПИК БО-П0412.07.2024 18:50:00N/A105.82N/AN/AN/AN/A000
ПИК К 1P212.07.2024 18:48:1496.57+0.14+0.15%96.4396.4196.2996.6796.496 1291 478 429115
ПИК К 1P512.07.2024 18:45:0691.4965−0.5848−0.64%92.081392.030191.300192.398391.7357725 811 57951
ПИМ БО-0112.07.2024 18:48:3299.18+0.21+0.21%98.9799.2298.8899.9899.55866431 07276
ПИМ БО-0212.07.2024 18:50:0287.6+0.57+0.65%87.0386.7686.7187.7987.28474413 68539
Пионер 1P512.07.2024 18:50:0097.54+0.18+0.18%97.3697.1597.1297.5697.382 177720 78598
Пионер 1P612.07.2024 18:50:0192.03+0.14+0.15%91.8992.1891.892.1891.882 1241 951 53489
ПионЛизБП212.07.2024 18:50:00107.5+1.14+1.07%106.36106.71106.06107.5106.83547584 35573
ПионЛизБП312.07.2024 18:50:00104.75+0.75+0.72%104104.07104.02104.85104.32840876 326163
ПионЛизБП412.07.2024 18:50:00100.16−0.04−0.04%100.2100.2100100.2100.09450450 38748
ПионЛизБР512.07.2024 18:50:01103.98+0.14+0.13%103.84104.09103.55104.45103.982 0002 079 679204
ПИР 1P112.07.2024 18:50:0194.61+1.11+1.19%93.593.592.595.0493.98565531 00772
ПИР 1P212.07.2024 18:50:0198.17+0.16+0.16%98.0198.2298.1798.5598.3210098 31712
ПИФ Аленка12.07.2024 19:00:0324 480+705+2.97%23 77524 50024 42024 50023 80510244 7006
ПИФ АТРИУМ12.07.2024 19:00:021 45000%1 4501 4501 4201 4501 4354057 49519
ПИФ КОНСЕР12.07.2024 19:00:025 250+550+11.70%4 7004 8004 8005 3005 00020100 40013
ПИФАкции12.07.2024 19:00:0250.9+0.25+0.49%50.6550.6550.055150.46 570330 99733
ПИФАльфаАП12.07.2024 19:00:03N/A258 000N/AN/AN/AN/A000
ПИФАльфАП212.07.2024 19:00:03N/A221 000N/AN/AN/AN/A000
ПИФАльфаФФ12.07.2024 19:00:03N/AN/AN/AN/AN/AN/A000
ПИФАрс6.412.07.2024 19:00:0212 768+54+0.42%12 71412 88012 76812 88012 77614178 8642
ПИФАрсСИ12.07.2024 19:00:02N/A9 408N/AN/AN/AN/A000
ПИФВариант16.03.2023 12:20:58N/AN/AN/AN/AN/AN/A000
ПИФГФКПрКр12.01.2023 13:54:48N/AN/AN/AN/AN/AN/A000
ПИФДомПромN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФИнМосБр12.07.2024 19:00:02N/A8 985N/AN/AN/AN/A000
ПИФКазна12.07.2024 19:00:0275.1+0.05+0.07%75.0575.757575.7575.243032 33224
ПИФКапИнвб19.06.2020N/AN/AN/AN/AN/AN/A000
ПИФКоммИнв12.07.2024 19:00:02N/A1 835N/AN/AN/AN/A000
ПИФНевский28.12.2023 12:59:23N/A76 000N/AN/AN/AN/A000
ПИФОдинцПрN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФСбаланN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПИФСбер-КН12.07.2024 19:00:02228+4+1.79%2242242232332291 080246 94056
ПИФЭффект04.09.2023 18:50:04N/AN/AN/AN/AN/AN/A000
ПКБ 1Р-0212.07.2024 18:50:0194.5−0.09−0.10%94.5994.9494.595.194.79470222 75073
ПКБ 1Р-0312.07.2024 18:48:2795.28+0.04+0.04%95.2495.1695.1695.2895.2584 5725
ПКБ 1Р-0412.07.2024 18:48:1493.9−0.05−0.05%93.9593.9993.894.0593.896 5696 167 702211
ПКБ 1Р-0512.07.2024 18:50:0299.8−0.08−0.08%99.8899.8599.7699.8899.831 67031 607 725519
ПКТ 0112.07.2024 18:50:0093.23+9.86+11.83%83.3784.7184.7193.2384.857261 09033
ПКТ 0212.07.2024 18:50:0076.39+1.13+1.50%75.2675.1575.0776.4975.883828 83318
ПКТ 0312.07.2024 18:48:2382.97−0.77−0.92%83.7482.3482.0482.9782.431714 0137
ПКТ 1P112.07.2024 18:50:0198.32+0.32+0.33%9898.2497.8599.7498.091 0651 044 62453
ПНППК 1P0112.07.2024 18:48:5694.83+0.75+0.80%94.0894.694.694.8394.7898 5303
ПозТех-1Р212.07.2024 18:50:0191.49+0.42+0.46%91.0792.1391.1792.6191.91634582 735113
Полюс12.07.2024 23:50:0212 300+92.5+0.76%12 207.512 20011 96812 34512 207194 3512 372 451 42928 908
Полюс Б1P112.07.2024 18:50:0097.66+0.08+0.08%97.5897.6597.4897.797.5158154 21857
Полюс Б1P212.07.2024 18:48:3287.3263−0.8237−0.93%88.1588.267386.629788.267387.48865 97462 702 77180
Полюс Б1P312.07.2024 18:50:0183.99+0.01+0.01%83.9883.9783.618483.96554465 12990
Полюс Б1P412.07.2024 18:50:0295.8996−0.1003−0.10%95.999996.160895.7196.349995.96625774 872 116106
ПолюсЗО28Д12.07.2024 18:50:0284.500%84.584.8584.584.8584.785372 9813
ПочтаР1P1012.07.2024 18:50:0099.56+1.03+1.05%98.5399.5699.5699.7499.567 1207 088 85411
ПочтаР2P0112.07.2024 18:48:2484.04−0.1−0.12%84.1484.628484.6284.143630 29116
ПочтаР2P0212.07.2024 18:50:0186.31−0.49−0.56%86.886.798686.9486.613126 84819
ПочтаР2P0312.07.2024 18:44:5477.53−0.29−0.37%77.8280.0276.9980.0277.25394304 37150
ПочтаР2P0412.07.2024 18:48:3581.92+0.43+0.53%81.4982.0681.4882.1982.1917 16114 104 59190
ПочтаРБ1P212.07.2024 18:48:2097.41+0.41+0.42%9797.0197.0198.2197.473130 2159
ПочтаРБ1P312.07.2024 18:50:0088.7−0.31−0.35%89.0188.8388.788.8388.75517458 81711
ПочтаРБ1P412.07.2024 18:48:1989.24+0.86+0.97%88.3888.618889.2488.06161141 7757
ПочтаРБ1P512.07.2024 18:50:0089.9+1.17+1.32%88.7388.9688.6289.9889.18324288 94020
ПочтаРБ1P612.07.2024 18:50:0090.1500%90.1590.1690.1591.1790.187567 63710
ПочтаРБ1P712.07.2024 18:48:3493.9+0.14+0.15%93.7693.2593.2593.9393.33959894 9925
ПочтаРБ1P812.07.2024 18:48:2196.39+3.04+3.26%93.3596.3995.2796.3996.0232 8813
ПочтаРБ1P923.05.2024 18:40:03N/A100.04N/AN/AN/AN/A000
ПочтаРосБ212.07.2024 18:50:00N/A94.79N/AN/AN/AN/A000
ПочтаРосБ312.07.2024 18:40:01N/A102.3N/AN/AN/AN/A000
ПочтаРосБ412.07.2024 18:48:49N/A100.86N/AN/AN/AN/A000
ПравоурмБ112.07.2024 18:50:00N/A100.01N/AN/AN/AN/A000
ПрактЛК1Р112.07.2024 18:48:1792.07+1.05+1.15%91.0292.0792.0792.0792.0732 7621
ПрактЛК1Р212.07.2024 18:50:0196.98−0.24−0.25%97.2296.1996.1997.5597.08332273 95351
ПрактЛК1Р312.07.2024 18:50:02100.55N/A100.2100100.73100.336 9256 948 172254
Приморье12.07.2024 19:00:0332 800+200+0.61%32 60032 60032 60032 80032 800265 4002
Пркт1111Р112.07.2024 18:50:0189.42+1.21+1.37%88.2188.9188.9189.4289.325246 44615
ПР-Лиз 1P312.07.2024 18:48:1597.95+0.51+0.52%97.4497.4497.1297.9797.92377369 14815
ПР-Лиз 2P112.07.2024 18:48:3693.57+0.19+0.20%93.3893.5993.3793.5993.45374349 51132
ПР-Лиз 2P212.07.2024 18:50:0181.65−0.11−0.13%81.7681.8281.5181.8581.671 4021 144 988145
Продкорп0112.07.2024 18:50:0086.12+0.45+0.53%85.6786.2985.0286.6586.38236203 86126
ПРОМОМЕД12.07.2024 19:00:03407N/A390388407400710 751282 664 4468 814
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
ПрУдмР0812.07.2024 18:40:02N/A100N/AN/AN/AN/A000
ПСБ 0203.07.2024 17:52:46N/AN/AN/AN/AN/AN/A000
ПСБ 3P-0712.07.2024 18:48:5298.7100%98.7198.7698.6998.998.82193190 71834
ПСБ БО-0111.07.2024 18:48:34N/AN/AN/AN/AN/AN/A000
ПСБ БО-0204.07.2024 18:48:34N/AN/AN/AN/AN/AN/A000
ПСБ БО-0323.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ПСБ обл0301.07.2024 18:50:00N/AN/AN/AN/AN/AN/A000
ПУБ001Р-0112.07.2024 18:50:02100.38+0.3+0.30%100.08100.16100.1100.38100.2315 70915 745 463441
ПушкПЗ1Р0112.07.2024 18:50:0190.68+0.13+0.14%90.5590.5889.991.0990.291 2071 089 85195
ПушкПЗ1Р0212.07.2024 18:50:0192.8−1.22−1.30%94.0294.0291.0194.2692.082 5622 359 065267
ПушкПЗ1Р0312.07.2024 18:50:0193.83−0.65−0.69%94.4893.6293.394.4793.54308288 09246
ПушкПЗБО112.07.2024 18:48:0892.82+0.76+0.83%92.0692.4592.4592.8692.7310688 46017
ПЮДМ БО-П212.07.2024 18:48:4595.97+1.91+2.03%94.0695.9795.9795.9795.9719 5971
ПЮДМ БО-П312.07.2024 18:50:0297.97−0.02−0.02%97.99100.2897.14100.2897.8507495 85059
Распадская12.07.2024 23:50:02296.05−5.35−1.78%301.4302.1291.4302.1295.8806 670238 598 8146 055
РВК-Ин1Р0112.07.2024 18:50:0098.3−0.19−0.19%98.4998.398.398.398.319831
РГ Лиз 1P123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РГС СК ао12.07.2024 19:00:030.2498+0.0028+1.13%0.2470.2450.2440.25620.25125 098 0001 280 264454
РДБанк ао12.07.2024 19:00:03170+2+1.19%168169.5164.517517217 4402 997 470143
РЕАТОРГ1Р112.07.2024 18:50:0195.6+0.86+0.91%94.7494.9994.5795.695.06157119 39540
РегПрод1Р212.07.2024 18:48:3086.65+0.01+0.01%86.6486.6586.6586.6586.6518671
РегПрод1Р312.07.2024 18:48:48100.29+0.66+0.66%99.6399.6399.63100.2999.85322321 50561
РегПрод1Р412.07.2024 18:50:01101.15−0.17−0.17%101.32101.8100101.92100.69431433 957107
РедСофт2P312.07.2024 18:50:01100.6900%100.69100.99100.69101100.966767 64125
РедСофт2P412.07.2024 18:50:0193.85+1.06+1.14%92.7995.0393.8495.0394.01156146 66130
РедСофт2P512.07.2024 18:50:02102.4+0.4+0.39%102101.99101.99102.99102.441 9562 003 793158
Реиннол1P112.07.2024 18:50:0198.69−0.34−0.34%99.0399.1998.2999.298.614686 37330
Реиннол1P212.07.2024 18:50:0196.62+1.87+1.97%94.7599.894.7199.8196.43108104 14431
Рекорд0112.07.2024 18:48:3498.65−0.08−0.08%98.7398.7197.1899.0898.24868852 732116
РенДохПРО12.07.2024 19:00:03821+0.5+0.06%820.5826.5820828825.5191157 63628
Ренессанс12.07.2024 19:00:0392.14+3.92+4.44%88.2288.8287.6692.990.26887 91080 140 7578 740
РенКредБО412.07.2024 18:50:0089.11−0.25−0.28%89.3687.1387.1389.4388.74264234 26738
РенКредБО612.07.2024 18:48:3083.4+1+1.21%82.48382.3383.482.97122101 22926
Рентал ПРО12.07.2024 19:00:031 015−3.6−0.35%1 018.61 019.91 0101 019.91 015.78 6568 792 272273
РЕСОЛиБП0512.07.2024 18:50:0091.29−0.29−0.32%91.5891.099191.5191.0710494 70832
РЕСОЛиБП1112.07.2024 18:50:01101.94+0.35+0.34%101.59103.3101.09103.3102.12520530 99959
РЕСОЛиБП2112.07.2024 18:50:0198.2+0.79+0.81%97.4198.298.298.298.25957 9382
РЕСОЛиБП2212.07.2024 18:50:0186.71−0.18−0.21%86.8986.9686.6986.9786.76832721 86021
РЕСОЛиБП2512.07.2024 18:50:0194.99+0.15+0.16%94.8494.8394.5997.1494.945 8435 547 44862
РЕСОЛиБП2612.07.2024 18:50:02104.96−0.01−0.01%104.97104.97104.96104.97104.9755 2482
РЕСОЛиз2П112.07.2024 18:48:36103.97+0.97+0.94%103103.97103.97103.97103.9722 0792
РЕСОЛиз2П212.07.2024 18:50:01101.39+0.02+0.02%101.37101.38101.38101.39101.383333 4564
РЕСОЛиз2П512.07.2024 18:48:33100.03−0.07−0.07%100.1100.0199.98100.1599.826 3876 387 27882
РЕСОЛизБ0312.07.2024 18:50:00N/A121.25N/AN/AN/AN/A000
РЕСОЛизБ0412.07.2024 18:50:00N/A134.99N/AN/AN/AN/A000
РЕСОЛизБ0512.07.2024 18:48:39101.99+5.82+6.05%96.17101.99101.99101.99101.9944 0802
РЕСОЛизБ0612.07.2024 18:50:01100.08+0.09+0.09%99.9910099.77100.1899.864 4424 435 68827
РЕСОЛизБ0912.07.2024 18:48:33N/A103N/AN/AN/AN/A000
РЕСОЛизБП112.07.2024 18:40:02N/A92.66N/AN/AN/AN/A000
РЕСОЛизБП712.07.2024 18:48:3397.97+0.06+0.06%97.9197.7397.697.9797.75679663 38584
РЕСОЛизБП812.07.2024 18:50:0099+0.5+0.51%98.598.5598.599.398.68116114 46820
РЕСОЛизБП911.07.2024 16:50:42N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0112.07.2024 18:50:0088.8500%88.8588.8588.8588.8588.8518891
РЖД 1Б-0212.07.2024 18:50:00N/A86.96N/AN/AN/AN/A000
РЖД 1Б-0312.07.2024 18:50:0099.5900%99.5999.5999.5999.5999.5919961
РЖД 1Б-0412.07.2024 18:48:22N/A99N/AN/AN/AN/A000
РЖД 1Б-0512.07.2024 18:50:00N/A100N/AN/AN/AN/A000
РЖД 1Б-0612.07.2024 18:48:39N/A98.5N/AN/AN/AN/A000
РЖД 1Б-0724.12.2020 10:12:00N/AN/AN/AN/AN/AN/A000
РЖД 1Б-0812.07.2024 18:50:00N/A99.9N/AN/AN/AN/A000
РЖД 1Р-05R12.07.2024 18:48:3486.4700%86.4786.5186.4786.9386.48476411 63717
РЖД 1Р-06R12.07.2024 18:48:3994.3900%94.3994.293.9594.3994.011816 9215
РЖД 1Р-07R12.07.2024 18:48:4199.4−0.31−0.31%99.7199.9999.23100.0299.96166165 93544
РЖД 1Р-08R12.07.2024 18:50:0099.81−0.17−0.17%99.981009910099.09566560 82417
РЖД 1Р-09R12.07.2024 18:50:00N/A100N/AN/AN/AN/A000
РЖД 1Р-13R12.07.2024 18:45:2578.62−0.23−0.29%78.8579.0678.2679.3978.724938 57116
РЖД 1Р-14R12.07.2024 18:50:0077.5+0.29+0.38%77.2177.9677.2177.9677.48191147 98162
РЖД 1Р-15R12.07.2024 18:50:0087.200%87.284.0180.0187.286.08131112 76413
РЖД 1Р-16R12.07.2024 18:48:2085.62+0.1+0.12%85.5286.0984.6586.0985.551 3691 171 132124
РЖД 1Р-17R12.07.2024 18:48:0788.68−0.34−0.38%89.0288.787.9189.0588.55324286 91773
РЖД 1Р-18R12.07.2024 18:48:3999.01+0.01+0.01%9999.0199.0199.0199.0119901
РЖД 1Р-19R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R12.07.2024 18:50:0080.93−0.11−0.14%81.0480.8280.7481.3180.95726587 67939
РЖД 1Р-21R12.07.2024 18:50:0078.39+0.1+0.13%78.2978.7577.578.8778.21219171 27351
РЖД 1Р-22R09.07.2024 14:08:33N/AN/AN/AN/AN/AN/A000
РЖД 1Р-23R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РЖД 1Р-24R12.07.2024 18:50:0190.38−5.12−5.36%95.595.1388.0198.1590.523 3533 035 121234
РЖД 1Р-25R28.06.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РЖД 1Р-26R12.07.2024 18:50:01100.74−0.04−0.04%100.78100.67100.66100.8100.7228 75128 958 935262
РЖД 1Р-27R12.07.2024 18:50:01101.2+0.18+0.18%101.02101.28100.91101.28101.13480485 41665
РЖД 1Р-28R12.07.2024 18:50:01100.55+0.05+0.05%100.5100.6100.43100.6100.5340 66640 866 756337
РЖД 1Р-29R12.07.2024 18:40:03101.89+0.99+0.98%100.9100.9100.9105.8104.141010 4145
РЖД 1Р-30R12.07.2024 18:50:01N/A100N/AN/AN/AN/A000
РЖД 1Р-31R12.07.2024 18:48:33N/AN/AN/AN/AN/AN/A000
РЖД 36 обл04.07.2024 16:47:16N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R12.07.2024 18:50:0092.92−0.12−0.13%93.0493.1692.9193.2493.03628584 25841
РЖД Б01P2R12.07.2024 18:48:5787.06−0.23−0.26%87.2987.2986.6187.2986.618 5407 396 62643
РЖД Б01P3R12.07.2024 18:49:3793.21−0.12−0.13%93.3393.2192.0893.2592.31163150 46315
РЖД Б01P4R12.07.2024 18:50:0090.98−0.69−0.75%91.6791.4690.9891.4891.284641 98715
РЖД БО-0212.07.2024 18:50:0099.54+0.08+0.08%99.4699.5599.5499.5599.542423 8916
РЖД БО-0523.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
РЖД БО-0712.07.2024 18:50:0086.75−0.2−0.23%86.9586.5386.5387.2486.8997 8218
РЖД БО-1124.06.2024 18:40:01N/A102.75N/AN/AN/AN/A000
РЖД БО-1712.07.2024 18:50:0078.01−0.38−0.48%78.3978.0178.0178.0178.0117801
РЖД-23 обл09.07.2024 18:50:0095.78−0.17−0.18%95.9595.9595.5196.0495.9824790 68074
РЖД-28 обл12.07.2024 18:48:0698.55−0.1−0.10%98.6599.7297.5999.7398.545756 16626
РЖД-30 обл12.07.2024 18:48:1896.72−0.02−0.02%96.7496.8196.0696.8996.3910197 35622
РЖД-32 обл12.07.2024 18:50:0087.78+0.75+0.86%87.0387.3886.9487.7887.536456 02017
РЖД-33 обл04.07.2024 16:47:11N/AN/AN/AN/AN/AN/A000
РЖД-34 обл23.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
РЖД-35 обл18.06.2024 10:22:37N/AN/AN/AN/AN/AN/A000
РЖД-41 обл12.07.2024 18:48:3396.26−0.34−0.35%96.696.8696.2696.8696.261 4301 376 5659
РЖД-42 обл12.07.2024 18:48:42N/AN/AN/AN/AN/AN/A000
РЖДЗО25-2Р12.07.2024 18:48:14N/A91.88N/AN/AN/AN/A000
РЖДЗО261ФР12.07.2024 23:50:0187−0.7−0.80%87.786.750186.758786.925104 256 6565
РЖДЗО26-2Р12.07.2024 23:50:0182.7−0.3−0.36%8382.9882.782.9982.7340433 421 6606
РЖДЗО28-1Р12.07.2024 18:48:28N/A72.94N/AN/AN/AN/A000
РЖДЗО282ФР12.07.2024 18:48:23N/A77.54N/AN/AN/AN/A000
РЖДЗО28-3Р12.07.2024 18:50:01N/A71N/AN/AN/AN/A000
РитйлБФ1P112.07.2024 18:50:0094.03+0.09+0.10%93.9493.8593.8394.0693.94896420 852101
РитйлБФ1P212.07.2024 18:50:0085.9−0.13−0.15%86.0386.0385.686.0385.669 0177 723 543207
РКК БО-0112.07.2024 18:48:2384.76−0.67−0.78%85.4385.4483.785.4784.62505427 333108
РКК БО-0212.07.2024 18:48:1481.26−1.36−1.65%82.6280.2480.2482.681.5292237 97260
РКК БО-0312.07.2024 18:48:0673.22+0.8+1.10%72.4272.4571.5273.573.07612447 217114
РКС2Р212.07.2024 18:48:2397.14−0.86−0.88%9896.196.0197.7496.8310096 83425
РКС2Р312.07.2024 18:48:4189.94+0.73+0.82%89.2188.8188.8190.3189.72251225 19299
РКС2Р412.07.2024 18:48:29100.1+0.05+0.05%100.05100.0999.9100.2100.031 4101 410 366116
РКСЭталон112.07.2024 18:48:4091.41+0.05+0.05%91.3691.4991.0391.4991.37403242 08967
РКСЭталон212.07.2024 18:45:2490.0400%90.0490.1989.390.2189.656 0994 908 71386
РКСЭталон312.07.2024 18:50:0196.77+0.06+0.06%96.7197.1396.1497.2496.681 5441 492 754160
РН-ЗапСиб12.07.2024 19:00:03114.800%114.8114.4113.8118.2114.84 080468 61657
Роделен1P312.07.2024 18:48:2597.09+0.04+0.04%97.0597.396.6697.3197270261 90243
Роделен1P412.07.2024 18:48:1992.17+0.26+0.28%91.9192.1291.9592.1792.03123113 20217
Роделен2P112.07.2024 18:50:0190.9−0.05−0.05%90.9591.1490.5591.1590.98899817 905102
Роделен2P212.07.2024 18:50:0196.01−0.28−0.29%96.2998.2994.298.2995.672 3002 200 408223
РосcетУрБ312.07.2024 18:48:25N/A89.31N/AN/AN/AN/A000
РосcетУрБ412.07.2024 18:50:00N/A90.27N/AN/AN/AN/A000
Росагрл1Р112.07.2024 18:50:0092+0.04+0.04%91.9691.9991.999291.9610192 9176
Росагрл1Р212.07.2024 18:48:4585.98+0.38+0.44%85.685.9885.9885.9885.618601
Росагрл1Р312.07.2024 18:50:01N/A85N/AN/AN/AN/A000
Росагрл1Р412.07.2024 18:48:4294.48+0.28+0.30%94.294.494.2194.4894.41615 1044
Росагрл1Р512.07.2024 18:50:01100.15−0.03−0.03%100.18100.19100.01100.19100.141 3871 388 99362
Росагрл2Р112.07.2024 18:50:02100.100%100.1100.2100.03100.2100.1411 41511 430 58234
Росбанк ао12.07.2024 19:00:03101−0.8−0.79%101.8102.2100.8103101.820 2902 063 980194
Росбанк3P112.07.2024 18:48:2389.1+0.17+0.19%88.9389.4788.9389.4789.14108 91410
РосбанкБ1112.07.2024 18:50:00N/A95.47N/AN/AN/AN/A000
РосбанкБ1212.07.2024 18:40:01N/A101N/AN/AN/AN/A000
РосбанкБ1923.05.2024 18:40:02N/AN/AN/AN/AN/AN/A000
РосбанкБ2012.07.2024 18:40:01N/A80.68N/AN/AN/AN/A000
РосбанкБ2512.07.2024 18:40:01N/A99.74N/AN/AN/AN/A000
РосбанкБ2612.07.2024 18:40:0190.5+4.4+5.11%86.187.287.290.588.5254 4265
РосбанкБО804.07.2024 18:48:31N/A91.19N/AN/AN/AN/A000
Росбн13ИП23.05.2024 18:40:02N/AN/AN/AN/AN/AN/A000
Росбн15ИП12.07.2024 18:50:00103.99−0.01−0.01%104103.99101.23103.99103.79149086
РосбнБО1212.07.2024 18:50:00N/A87.01N/AN/AN/AN/A000
Росгео0112.07.2024 18:48:2998.05+0.15+0.15%97.997.7297.798.0698.01288282 26715
РосгеоБ1P212.07.2024 18:48:12N/AN/AN/AN/AN/AN/A000
РосДорБ 0212.07.2024 18:50:00N/A99.04N/AN/AN/AN/A000
РОСИНТЕРао12.07.2024 19:00:03152+2.2+1.47%149.8150.2147153150.26 8101 022 998122
Росморп1Р112.07.2024 18:48:3292.32+1.3+1.43%91.0292.7992.3292.7992.4573 2366
РОСНАН2P212.07.2024 18:40:01N/A104.95N/AN/AN/AN/A000
РОСНАНО 812.07.2024 18:50:0085.4+0.09+0.11%85.3185.3785.0385.485.361 061905 71066
Роснефть12.07.2024 23:50:02527.4+0.7+0.13%526.7528.8520.1531524.22 746 6211 440 226 84742 084
Роснфт1P112.07.2024 18:50:00N/A103.41N/AN/AN/AN/A000
Роснфт1P212.07.2024 18:48:43N/A95.91N/AN/AN/AN/A000
Роснфт1P319.06.2024 18:48:48N/AN/AN/AN/AN/AN/A000
Роснфт1P412.07.2024 18:50:0084+0.01+0.01%83.9983.782.984.2483.83313262 40188
Роснфт1P508.07.2024 11:27:24N/AN/AN/AN/AN/AN/A000
Роснфт1P612.07.2024 18:50:00N/A101.02N/AN/AN/AN/A000
Роснфт1P712.07.2024 18:48:41N/A101N/AN/AN/AN/A000
Роснфт1P809.07.2024 18:50:00N/A100.03N/AN/AN/AN/A000
Роснфт2P112.07.2024 18:50:00N/A101.11N/AN/AN/AN/A000
Роснфт2P1012.07.2024 18:50:0090.96−0.44−0.48%91.491.7290.991.7291.093733 70516
Роснфт2P1110.07.2024 18:40:02N/A100.04N/AN/AN/AN/A000
Роснфт2P1212.07.2024 18:48:36N/A98.6229N/AN/AN/A98.557000
Роснфт2P1311.07.2024 18:48:28N/AN/AN/AN/AN/A101.3899000
Роснфт2P212.07.2024 18:50:00N/A101.26N/AN/AN/AN/A000
Роснфт2P312.07.2024 18:48:3490.83+0.04+0.04%90.7990.8290.4190.8490.81313284 22326
Роснфт2P412.07.2024 18:50:0094.49−0.31−0.33%94.894.8894.0295.0194.223 0732 895 357118
Роснфт2P512.07.2024 18:50:0084.86+0.16+0.19%84.784.9984.4484.9984.824336 47315
Роснфт2P612.07.2024 18:50:0081.53+3.64+4.67%77.8978.9278.981.5379.127055 38220
Роснфт2P708.07.2024 18:48:30N/AN/AN/AN/AN/AN/A000
Роснфт2P812.07.2024 18:50:0092.13−3.3−3.46%95.4389.989.998.2893.813230 01813
Роснфт2P912.07.2024 18:48:1387.85+3.12+3.68%84.7387.8883.2287.986.3586 9088
Роснфт3P0112.07.2024 18:48:15N/A102.03N/AN/AN/AN/A000
Роснфт3P0212.07.2024 18:48:43N/A102.03N/AN/AN/AN/A000
Роснфт4P111.07.2024 18:48:41N/AN/AN/AN/AN/AN/A000
РоснфтБО1012.07.2024 18:50:00N/A100.4N/AN/AN/AN/A000
РоснфтБО1104.07.2024 18:48:15N/A100.02N/AN/AN/AN/A000
РоснфтБО1205.07.2024 18:32:12N/A100N/AN/AN/AN/A000
РоснфтБО1304.07.2024 18:48:33N/A100.03N/AN/AN/AN/A000
РоснфтБО1412.07.2024 18:50:00N/A101.34N/AN/AN/AN/A000
РоснфтБО212.07.2024 18:40:01N/A110.8N/AN/AN/AN/A000
РоснфтБО312.07.2024 18:50:0097.45−0.25−0.26%97.797.797.4597.797.618381 01714
РоснфтБО414.06.2024 18:40:02N/A109.93N/AN/AN/AN/A000
РоснфтБО812.07.2024 18:50:00N/A100.4N/AN/AN/AN/A000
РоснфтБО912.07.2024 18:50:0097.700%97.797.797.5297.797.7136132 8686
Россет1Р1012.07.2024 18:48:02N/AN/AN/AN/AN/AN/A000
Россет1Р1112.07.2024 18:48:26100.47+0.12+0.12%100.35100.56100.19100.56100.452 5052 516 280159
Россет1Р1210.07.2024 10:57:07N/AN/AN/AN/AN/AN/A000
РоссетБ1Р212.07.2024 18:50:00N/A95.51N/AN/AN/AN/A000
Россети12.07.2024 23:50:020.09516−0.0027−2.76%0.097860.097740.09440.09830.095362 972 000 000283 659 98411 719
Россети СК12.07.2024 19:00:0319−0.52−2.66%19.5219.521920.7619.8236 070715 043251
Россети Ур12.07.2024 19:00:030.4224+0.0006+0.14%0.42180.42760.40480.43120.421663 920 00026 945 8441 165
Россети1Р712.07.2024 18:48:4692.35+0.06+0.07%92.2994.8692.2994.8692.585248 14131
Россети1Р812.07.2024 18:40:03N/A104.88N/AN/AN/AN/A000
Россети1Р905.07.2024 18:48:00N/AN/AN/AN/AN/AN/A000
РОССИУМ 0112.07.2024 18:40:01N/A108N/AN/AN/AN/A000
РОССИУМ Б112.07.2024 18:40:01N/A102.01N/AN/AN/AN/A000
РОССИУМ1P123.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
РОССИУМ1P223.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
РОССИУМ1P323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РОССИУМ2P127.06.2024 15:46:43N/A100.02N/AN/AN/AN/A000
РОССИУМ2P223.05.2024 18:40:03N/A100.02N/AN/AN/AN/A000
РОССИУМ2P323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
РОССИУМ3P124.05.2024 18:48:06N/AN/AN/AN/AN/AN/A000
РОССИУМ3P225.06.2024 18:48:51N/AN/AN/AN/AN/AN/A000
РОССИУМ3P312.07.2024 18:48:09N/AN/AN/AN/AN/AN/A000
РоссЦP0312.07.2024 18:48:4199.94−0.02−0.02%99.9610099.8110099.945 7755 771 759342
РоссЦентр12.07.2024 19:00:030.4492+0.0094+2.14%0.43980.47280.44280.47280.453132 806 00060 168 0554 210
РоссЮг ао12.07.2024 19:00:030.0642−0.0024−3.60%0.06660.066250.06330.068550.065271 720 0004 674 610586
Ростел -ао12.07.2024 23:50:0284.81+0.69+0.82%84.1284.158285.4883.63 000 610250 839 3597 754
Ростел -ап12.07.2024 23:50:0274.3+0.6+0.81%73.774.27274.773.31 413 960103 673 8734 230
Ростел1P1R12.07.2024 18:48:41100+3.02+3.11%96.9898.4697.0110099.698079 7559
Ростел1P2R12.07.2024 18:50:0098.99+0.04+0.04%98.9599.4898.3599.4898.82524 70010
Ростел1P3R12.07.2024 18:50:0089.59−0.32−0.36%89.9189.9289.5990.5289.979484 57321
Ростел1P4R12.07.2024 18:48:2998.69+0.08+0.08%98.6198.1398.1298.6998.148 3748 217 87731
Ростел1P5R12.07.2024 18:48:2390.5+0.07+0.08%90.4390.4289.6790.590.321311 7429
Ростел1P6R12.07.2024 18:48:3492.55−0.12−0.13%92.6792.5492.5492.5592.5565 5532
Ростел1P7R12.07.2024 18:50:02100.31−0.01−0.01%100.32100.34100.21100.34100.3226 09926 181 80640
Ростел1P8R12.07.2024 18:50:0210000%10099.9999.9910099.971515 0005
Ростел2P1012.07.2024 18:48:3889.19+0.55+0.62%88.6488.9888.6689.3189.095851 67232
Ростел2P1123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Ростел2P1212.07.2024 18:40:03101.45+4.39+4.52%97.06101.45101.45101.45101.4511 0151
Ростел2P1312.07.2024 18:48:1194.78+0.61+0.65%94.1794.4794.1494.8194.622826 49413
Ростел2P1412.07.2024 18:50:0196.01−0.23−0.24%96.2496.2295.9496.2295.971 4531 394 48572
Ростел2P1R12.07.2024 18:50:0088.44+1.21+1.39%87.2387.4487.3688.4488.014640 48511
Ростел2P2R12.07.2024 18:50:0079.81+0.25+0.31%79.5679.8879.4479.8879.757 69045 976 65324
Ростел2P5R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Ростел2P6R12.07.2024 18:50:0184.6−0.1−0.12%84.785.2484.685.2484.816252 58410
Ростел2P7R12.07.2024 18:50:0193.91+1.18+1.27%92.7392.7491.4994.993.132119 5575
Ростел2P8R12.07.2024 18:50:0194.5+0.28+0.30%94.2294.1594.1594.8494.471 0781 018 42256
Ростел2P9R12.07.2024 18:50:0187.81−0.15−0.17%87.9688.0187.7688.488.09357314 49567
РостелБО-112.07.2024 18:48:56N/A95.9N/AN/AN/AN/A000
РОСЭКСИМБ112.07.2024 18:50:00100+0.01+0.01%99.9910010010010022 0002
РоялКапБ1012.07.2024 18:50:0290.29−1.31−1.43%91.691.9989.0291.9990.46162146 55267
РоялКапБО612.07.2024 18:50:0299.09+0.65+0.66%98.4499.039999.4699.147877 32813
РоялКапБО712.07.2024 18:50:0294.51+0.51+0.54%9494.8794.4894.8994.674239 76012
РоялКапБО812.07.2024 18:50:0292.9+0.2+0.22%92.792.029294.393.17168156 53445
РоялКапБО912.07.2024 18:48:3986.1+0.22+0.26%85.8886.186.187.8486.4310590 75124
РСГ-ФинБ0112.07.2024 18:50:02N/A95.67N/AN/AN/AN/A000
РСГ-ФинБ0912.07.2024 18:50:02N/A144N/AN/AN/AN/A000
РсетВол ао12.07.2024 19:00:030.06185+0.00185+3.08%0.060.060.05940.061850.06035233 380 00014 089 862878
РСетиЛЭ12.07.2024 19:00:0315.94+0.38+2.44%15.5615.7615.5517.0416.081 022 80016 450 0461 222
РСетиЛЭ1P112.07.2024 18:50:01100.24−0.01−0.01%100.25100.25100.17100.3100.2711 39211 422 505426
РСетиЛЭБО312.07.2024 18:50:0097−0.7−0.72%97.794.6294.6297.7896.2954 8145
РСетиЛЭБО412.07.2024 18:46:0398.14+0.62+0.64%97.5298.1398.1398.1498.1465 8884
РСетиЛЭБО510.07.2024 15:12:53N/AN/AN/AN/AN/AN/A000
РСетиЛЭ-п12.07.2024 19:00:03208.65+3.95+1.93%204.7207.25205.1209.35207124 36025 744 4741 406
РСетиМР ао12.07.2024 19:00:031.1095+0.02+1.84%1.08951.07851.0771.10951.09414 377 00015 729 0581 090
РСетиМР1P212.07.2024 18:50:0094.24−3.51−3.59%97.7594.9594.2494.9594.3854 7192
РСетиМР1P612.07.2024 18:50:02100.3+0.06+0.06%100.24100.49100.15100.5100.335 1925 209 26488
РСетиМР1Р512.07.2024 18:50:01100.95+0.02+0.02%100.93100.93100.4101.06100.8686691 51872
РСетиСЗ ао12.07.2024 19:00:030.0667−0.0015−2.20%0.06820.068250.066250.070650.0684117 840 0008 061 952758
РСетиЦП ао12.07.2024 19:00:030.2896+0.014+5.08%0.27560.2850.28070.29120.2868461 660 000132 416 4814 276
РСетКубань12.07.2024 19:00:03282+10+3.68%272279.4276.2285281.42 840799 012102
РсетСиб ао12.07.2024 19:00:030.5785−0.0225−3.74%0.6010.58050.57550.61750.59213 460 0007 966 290387
РСКуб1P0109.07.2024 10:46:01N/AN/AN/AN/AN/AN/A000
РСХБ 01Т112.07.2024 18:50:0062.2200%62.2262.561.862.6662.153 3572 086 298293
РСХБ 06Т127.06.2024 18:50:00N/A129.9N/AN/AN/AN/A000
РСХБ 07Т123.05.2024 18:40:02N/A129.9N/AN/AN/AN/A000
РСХБ 08Т112.07.2024 18:50:0091.15−0.26−0.28%91.4191.7891.1391.7891.271 5401 405 503118
РСХБ 09Т112.07.2024 18:48:1362.38−0.29−0.46%62.6762.2861.6863.1561.982 9941 855 648381
РСХБ 11В112.07.2024 18:50:0095.5−1.81−1.86%97.3195.600795.595.600795.57534336 3794
РСХБ 2412.07.2024 18:45:17100.12+0.01+0.01%100.11100.0299.83100.13100.021 2701 270 26662
РСХБ 2512.07.2024 18:50:00N/A100N/AN/AN/AN/A000
РСХБ 2612.07.2024 18:48:34139.9900%139.9999.0599.05139.99119.5222 3902
РСХБ 2Р1012.07.2024 18:50:0199.62+0.07+0.07%99.5599.5699.5699.6499.632 1562 148 05439
РСХБ 2Р1412.07.2024 18:48:4298.8−0.19−0.19%98.9999.2998.899.399.112928 74212
РСХБ 31Т123.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
РСХБ Акции12.07.2024 19:00:034 360+45+1.04%4 3154 3754 3604 3754 370313 1103
РСХБ Б01RS12.07.2024 18:50:01N/A100.1987N/AN/AN/AN/A000
РСХБ БО1312.07.2024 18:48:30100.4+1.9+1.93%98.5100.39100.39100.4100.3955 0202
РСХБ БО1412.07.2024 18:48:19100.300%100.3100.3100.3100.3100.3400401 2001
РСХБ БО1512.07.2024 18:48:31100.17−0.02−0.02%100.19100.17100.17100.17100.1711 0021
РСХБ БО1709.07.2024 18:40:01N/A98N/AN/AN/AN/A000
РСХБ БО-7Р23.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
РСХБ БО812.07.2024 18:48:14N/A100.88N/AN/AN/AN/A000
РСХБ БО912.07.2024 18:50:00100.99+1.18+1.18%99.8199.8299.82100.99100.2955 0143
РСХБ Облиг12.07.2024 19:00:032 425+35+1.46%2 3902 3952 3902 4252 405297714 09519
РСХБ С01Е112.07.2024 18:48:25N/A65.5N/AN/AN/AN/A000
РСХБ Сбал12.07.2024 19:00:033 065−30−0.97%3 0953 0753 0653 0753 070203622 7253
РСХБ2Р0412.07.2024 18:40:02N/A94.01N/AN/AN/AN/A000
РСХБ2Р112.07.2024 18:50:0192.44+0.89+0.97%91.5592.0992.0592.4492.215550 71621
РСХБ2Р1112.07.2024 18:48:3397.38+0.08+0.08%97.397.0497.0397.3897.151211 6586
РСХБ2Р1212.07.2024 18:50:0188.06+0.06+0.07%8889.8287.789.8387.8635557 51242
РСХБ2Р1612.07.2024 18:48:4286.23−0.19−0.22%86.4286.3286.2389.987.7387 0184
РСХБ2Р1812.07.2024 18:50:0196.58+0.31+0.32%96.2796.0496.0196.5896.27296284 96847
РСХБ2Р212.07.2024 18:50:01100.82−0.01−0.01%100.83100.85100.65100.85100.851 33451 743 520311
РСХБ2Р312.07.2024 18:50:01100.24+0.01+0.01%100.23100.24100.15100.32100.2324 02924 083 417198
РСХБ2Р712.07.2024 18:50:0194.35+0.01+0.01%94.3494.3694.2194.594.42298281 37670
РСХБДолРын12.07.2024 19:00:031 438−4−0.28%1 4421 4381 4361 4621 4404970 54415
РСЭКСМБ1Р112.07.2024 18:50:00N/A101.4385N/AN/AN/AN/A000
РСЭКСМБ2Р112.07.2024 18:48:2496.64+2.65+2.82%93.9996.6496.6496.6496.6419661
РСЭКСМБ2Р212.07.2024 18:48:2094.4900%94.4994.4994.4994.4994.4921 8902
РСЭКСМБ2Р312.07.2024 18:50:00N/A80.22N/AN/AN/AN/A000
РСЭКСМБ2Р412.07.2024 18:50:01100.45+0.06+0.06%100.39100.5100.3100.56100.430 41530 536 826150
Рубеж 1P212.07.2024 18:47:5891.11−0.07−0.08%91.1891.5190.5191.5191.221 2921 178 598152
Румберг1P112.07.2024 18:40:03N/A15N/AN/AN/AN/A000
Румберг1P212.07.2024 18:40:30N/AN/AN/AN/AN/AN/A000
РУСАЛ 1Р112.07.2024 18:48:2695.0756−2.0244−2.08%97.195.075695.075695.075696.4973111 4081
РУСАЛ 1Р212.07.2024 18:48:4695+0.9999+1.06%94.000195959594.5926111 3991
РУСАЛ 1Р318.06.2024 11:45:15N/AN/AN/AN/AN/AN/A000
РУСАЛ 1Р412.07.2024 18:48:11N/A100N/AN/AN/AN/A000
РУСАЛ 1Р612.07.2024 18:48:5898.1163−0.2825−0.29%98.398898.399496.804598.399998.158416187 25711
РУСАЛ 1Р712.07.2024 18:48:1299.4898+0.9579+0.97%98.531998.510698.510699.996598.911527322 96012
РУСАЛ 1Р912.07.2024 18:50:02100+0.04+0.04%99.9699.9999.91100.0599.98272 540272 468 237511
РУСАЛ ао12.07.2024 23:50:0239.245−1.155−2.86%40.440.46539.0240.67539.6811 863 350470 727 29819 624
РУСАЛ БО0512.07.2024 18:48:29N/A99.6435N/AN/AN/A99.001000
РУСАЛ БО0612.07.2024 18:48:3899.200%99.299.200199.299.200199.0185895 2222
РУСАЛБрБ0112.07.2024 18:50:0074.53−9.83−11.65%84.3674.7873.3274.7874.14153113 43326
РусГидБП1012.07.2024 18:50:01100.96+0.15+0.15%100.81100.99100.96100.99100.9733 0292
РусГидБП1112.07.2024 18:50:0189.7−0.07−0.08%89.7789.9389.4890.1189.93733 26312
РусГидБП1212.07.2024 18:48:03100.48−0.15−0.15%100.63100.46100.44100.65100.533 8933 913 469161
РусГидрБП612.07.2024 18:45:3886.81−1.19−1.35%8887.998687.9986.75286248 11141
РусГидрБП712.07.2024 18:50:0190.65+0.46+0.51%90.1991.0990.2491.0990.44036 15923
РусГидрБП812.07.2024 18:50:0197.2+0.01+0.01%97.1998.0796.6299.997.888179 28026
РусГидрБП912.07.2024 18:48:4688.8+0.22+0.25%88.588988.78988.713 29711 795 03999
РусГидро12.07.2024 23:50:020.6051−0.0126−2.04%0.61770.61770.60370.6190.6085165 204 000100 522 5735 759
РусГидро0912.07.2024 18:50:0088.33+0.12+0.14%88.2188.3388.3388.3388.3321 7671
РуСол клА12.07.2024 18:48:31N/A95.49N/AN/AN/AN/A000
РуСол клБ12.07.2024 18:50:0093.35−0.11−0.12%93.4693.3193.3193.4193.357549 01415
РуСол клВ09.07.2024 16:06:39N/AN/AN/AN/AN/AN/A000
Русолово12.07.2024 19:00:030.8166−0.001−0.12%0.81760.8280.8060.8450.823485 168 00070 120 9953 951
РуссНфт ао12.07.2024 23:50:02169.8−3.9−2.25%173.7174165.7174.4169.56 564 4591 112 476 89031 865
РУССОЙЛ-0112.07.2024 18:48:1299.93−0.05−0.05%99.9899.3399.3399.9899.926867 94426
РЭО-0104.07.2024 18:48:30N/AN/AN/AN/AN/AN/A000
РЭО-0212.07.2024 18:50:01102.18−1.31−1.27%103.49103.56102.18103.56102.43737 8894
РязЭнСб12.07.2024 19:00:0335+0.04+0.11%34.9635.333.835.7434.8248 4001 684 878155
СамарОбл1412.07.2024 18:48:3991.39+0.39+0.43%9191.3291.3291.3991.3628222
СамарОбл1512.07.2024 18:48:3692.38+2.61+2.91%89.7792.9392.3792.9392.452415 5315
СамарЭн-ао12.07.2024 19:00:033.2+0.01+0.31%3.193.4953.1053.673.3051 571 0005 188 315307
СамарЭн-ап12.07.2024 19:00:033.1−0.05−1.59%3.153.253.093.293.19389 0001 241 380157
Саммит 1P112.07.2024 18:50:0299.42−0.37−0.37%99.7999.4699.199.6599.351 068840 39773
Саммит 1P212.07.2024 18:50:0292.51−0.49−0.53%9393.3892.5193.893.2112104 38521
Саммит 1P312.07.2024 18:50:02100.57+0.1+0.10%100.47100.51100.5100.59100.57453455 57938
Самокат0112.07.2024 18:48:25100.05+0.05+0.05%100100.1299.9100.52100.02718718 17746
Самолет 0112.07.2024 18:50:0097.74−1.56−1.57%99.399.2997.7499.2998.24113111 01315
Самолет ао12.07.2024 23:50:022 867−31.5−1.09%2 898.52 8992 832.52 913.52 860.587 576250 525 4457 156
Самолет1P412.07.2024 18:50:00N/A98.13N/AN/AN/AN/A000
Самолет1P512.07.2024 18:50:00100.26+2.09+2.13%98.17100.4398.67100.4699.035150 50317
Самолет1P612.07.2024 18:48:3699.46+0.36+0.36%99.199.259999.6199.49378376 07634
СамолетP1012.07.2024 18:50:0199.13+0.09+0.09%99.0499.0198.9699.1399.0910 89110 791 668249
СамолетP1112.07.2024 18:50:0195.66+0.12+0.13%95.5495.6795.4895.7695.624 8484 635 747224
СамолетP1212.07.2024 18:50:0195−0.41−0.43%95.4195.594.8195.595.0813 43612 774 307974
СамолетP1312.07.2024 18:50:0195.18+0.27+0.28%94.9195.2694.5395.2694.995 81890 859 3721 000
СаратНПЗ12.07.2024 19:00:0310 450−100−0.95%10 55010 60010 45010 60010 500331 5503
СаратНПЗ-п12.07.2024 19:00:039 460−60−0.63%9 5209 5809 3609 6609 4802712 566 900164
СаратОбл1712.07.2024 18:50:0097.36+0.26+0.27%97.197.3497.0497.5597.351 642639 37449
СаратЭн-ао12.07.2024 19:00:030.58+0.002+0.35%0.5780.5880.5690.6030.5831 540 000897 62087
СаратЭн-ап12.07.2024 19:00:030.2965−0.0055−1.82%0.3020.30250.29550.30250.298230 00068 52015
Сахэнер ао12.07.2024 19:00:034.12−0.02−0.48%4.144.144.034.234.14311 7001 289 68797
Сбер Sb20R11.07.2024 18:48:39N/AN/AN/AN/AN/AN/A000
Сбер Sb23R11.07.2024 18:48:28N/AN/AN/AN/AN/AN/A000
Сбер Sb25R12.07.2024 18:50:0185.94−0.06−0.07%8685.8285.885.9985.981 1661 002 50592
Сбер Sb26R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Сбер Sb27R12.07.2024 18:50:0184.64−0.04−0.05%84.6884.784.584.8784.652 8402 404 073150
Сбер Sb28R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Сбер Sb29R12.07.2024 18:50:0184.64+0.32+0.38%84.3284.5784.3584.8584.55485410 08464
Сбер Sb30R10.06.2024 18:48:33N/AN/AN/AN/AN/AN/A000
Сбер Sb33R12.07.2024 18:50:0197.56+0.02+0.02%97.5497.597.2197.6697.4426 76026 073 606616
Сбер Sb34R08.07.2024 15:30:39N/AN/AN/AN/AN/AN/A000
Сбер Sb36R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Сбер Sb38R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Сбер Sb39R23.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Сбер Sb40R12.07.2024 18:48:3098.49−0.55−0.56%99.0499.0398.4999.0398.671817 7619
Сбер Sb42R12.07.2024 18:50:0195.3+0.2+0.21%95.195.194.7395.4695.1121 20120 164 385349
Сбер Sb44R12.07.2024 18:50:0188.4−0.06−0.07%88.4688.787.6288.788.079 9808 789 739484
Сбер SbD1R12.07.2024 18:48:0690.66+0.18+0.20%90.4890.8890.6190.8890.82942855 54661
Сбер2СУБ2R12.07.2024 18:50:00N/A79N/AN/AN/AN/A000
Сбер2СУБ3R12.07.2024 18:48:19N/A79.5N/AN/AN/AN/A000
Сбербанк12.07.2024 23:50:02292.21−3.66−1.24%295.87296290.97297.48293.3649 999 17014 669 454 271123 842
Сбербанк-п12.07.2024 23:50:02292.22−3.78−1.28%296296290.71297.46293.335 572 7001 634 958 08826 953
СберИОС11212.07.2024 18:48:30N/A101N/AN/AN/AN/A000
СберИОС11912.07.2024 18:40:01N/A77.3N/AN/AN/AN/A000
СберИОС12312.07.2024 18:40:01N/A110.2N/AN/AN/AN/A000
СберИОС13912.07.2024 18:40:00N/A158.2N/AN/AN/AN/A000
СберИОС14612.07.2024 18:40:01N/A109.9N/AN/AN/AN/A000
СберИОС15312.07.2024 18:40:01108.1−0.1−0.09%108.2108.1108.1108.1108.1300324 3001
СберИОС15612.07.2024 18:48:0395.200%95.295.295.295.295.25047 6003
СберИОС16012.07.2024 18:40:0111200%112112112112112358400 9602
СберИОС17112.07.2024 18:48:39N/A94.8N/AN/AN/AN/A000
СберИОС17212.07.2024 18:40:01N/A106N/AN/AN/AN/A000
СберИОС17312.07.2024 18:40:01N/A105.1N/AN/AN/AN/A000
СберИОС18012.07.2024 18:40:00147.6−0.31−0.21%147.91147.6147.6147.6147.6200295 2001
СберИОС18112.07.2024 18:40:01N/A98.9N/AN/AN/AN/A000
СберИОС18212.07.2024 18:40:00N/A110.8N/AN/AN/AN/A000
СберИОС18712.07.2024 18:48:2792.6−0.1−0.11%92.792.692.692.692.61 9461 801 9962
СберИОС18812.07.2024 18:40:0194.3+1.8+1.95%92.592.792.794.392.71402372 6753
СберИОС19212.07.2024 18:40:01N/A125.6N/AN/AN/AN/A000
СберИОС20612.07.2024 18:48:32N/A96.8N/AN/AN/AN/A000
СберИОС20712.07.2024 18:40:00N/A109.6N/AN/AN/AN/A000
СберИОС20812.07.2024 18:40:0193.5+2.1+2.30%91.491.8191.893.591.84 3994 038 3746
СберИОС21012.07.2024 18:40:01104.21−0.19−0.18%104.4104.21104.21104.21104.21925963 9435
СберИОС21112.07.2024 18:48:24N/A97.2N/AN/AN/AN/A000
СберИОС21212.07.2024 18:40:01N/A99.2N/AN/AN/AN/A000
СберИОС21312.07.2024 18:40:0098.6−0.2−0.20%98.898.6198.698.6198.63 5003 451 0002
СберИОС21412.07.2024 18:50:00N/A117.1N/AN/AN/AN/A000
СберИОС21512.07.2024 18:40:01N/A94.66N/AN/AN/AN/A000
СберИОС21712.07.2024 18:40:01N/A95.61N/AN/AN/AN/A000
СберИОС21812.07.2024 18:40:01N/A120.2N/AN/AN/AN/A000
СберИОС21912.07.2024 18:50:00N/A99.3N/AN/AN/AN/A000
СберИОС22312.07.2024 18:40:00N/A129.7N/AN/AN/AN/A000
СберИОС22412.07.2024 18:40:01N/A98.9N/AN/AN/AN/A000
СберИОС22612.07.2024 18:40:0192.95+1.25+1.36%91.792.9592.9592.9592.9519301
СберИОС22912.07.2024 18:50:00N/A127.2N/AN/AN/AN/A000
СберИОС23012.07.2024 18:40:0197.41+0.11+0.11%97.397.4197.4197.4197.41109 7411
СберИОС23112.07.2024 18:48:37N/A95.8N/AN/AN/AN/A000
СберИОС23212.07.2024 18:40:0191.95+0.15+0.16%91.891.9591.9591.9591.9519201
СберИОС23312.07.2024 18:40:01N/A95.4N/AN/AN/AN/A000
СберИОС24112.07.2024 18:50:00N/A123.21N/AN/AN/AN/A000
СберИОС24212.07.2024 18:40:01N/A95.3N/AN/AN/AN/A000
СберИОС24412.07.2024 18:40:01N/A107N/AN/AN/AN/A000
СберИОС24512.07.2024 18:50:00N/A93.4N/AN/AN/AN/A000
СберИОС24812.07.2024 18:40:01N/A91N/AN/AN/AN/A000
СберИОС25012.07.2024 18:40:01N/A91.1N/AN/AN/AN/A000
СберИОС25212.07.2024 18:40:01N/A89N/AN/AN/AN/A000
СберИОС25312.07.2024 18:48:2891.4−0.1−0.11%91.591.491.491.491.4600548 4002
СберИОС25612.07.2024 18:40:00N/A90.21N/AN/AN/AN/A000
СберИОС25712.07.2024 18:50:00N/A117.8N/AN/AN/AN/A000
СберИОС26412.07.2024 18:40:0089.2−0.21−0.23%89.4189.289.289.289.2500446 0001
СберИОС26512.07.2024 18:50:00N/A120.31N/AN/AN/AN/A000
СберИОС27012.07.2024 18:48:189000%9089.889.89089.8844757 9183
СберИОС27212.07.2024 18:40:01N/A90.5N/AN/AN/AN/A000
СберИОС27312.07.2024 18:50:00N/A94.7N/AN/AN/AN/A000
СберИОС27412.07.2024 18:48:3284.4−0.1−0.12%84.584.484.484.484.4540455 7601
СберИОС27612.07.2024 18:45:04N/A108.28N/AN/AN/AN/A000
СберИОС27712.07.2024 18:40:01N/A88.6N/AN/AN/AN/A000
СберИОС27912.07.2024 18:40:01N/A89.7N/AN/AN/AN/A000
СберИОС28012.07.2024 18:50:0093.56−0.01−0.01%93.57898993.5689.01399355 1562
СберИОС28212.07.2024 18:40:01N/A86.4N/AN/AN/AN/A000
СберИОС28312.07.2024 18:40:0095.6−0.29−0.30%95.8995.695.695.695.6400382 4001
СберИОС28412.07.2024 18:50:00103.02+0.15+0.15%102.87102.32102.31103.02102.381111 2613
СберИОС28512.07.2024 18:48:36N/A88.88N/AN/AN/AN/A000
СберИОС28612.07.2024 18:40:01N/A99.8N/AN/AN/AN/A000
СберИОС28712.07.2024 18:40:00N/A98N/AN/AN/AN/A000
СберИОС28812.07.2024 18:40:0194.200%94.294.294.294.294.27065 9401
СберИОС29112.07.2024 18:40:01N/A91.6N/AN/AN/AN/A000
СберИОС29212.07.2024 18:40:01128.6−0.3−0.23%128.9128.6128.6128.6128.6160205 7602
СберИОС29312.07.2024 18:40:00N/A97.9N/AN/AN/AN/A000
СберИОС29412.07.2024 18:40:00N/A86.6N/AN/AN/AN/A000
СберИОС29512.07.2024 18:40:01N/A94.8N/AN/AN/AN/A000
СберИОС29612.07.2024 18:40:0198.9−0.1−0.10%9998.9198.998.9198.9900890 1003
СберИОС29712.07.2024 18:50:00N/A79.81N/AN/AN/AN/A000
СберИОС29812.07.2024 18:48:26N/A85.5N/AN/AN/AN/A000
СберИОС29912.07.2024 18:48:26N/A98N/AN/AN/AN/A000
СберИОС30112.07.2024 18:48:26N/A85.1N/AN/AN/AN/A000
СберИОС30212.07.2024 18:40:01N/A89.8N/AN/AN/AN/A000
СберИОС30412.07.2024 18:40:01116.900%116.9116.9116.9116.9116.9500584 5001
СберИОС30512.07.2024 18:40:01114−0.2−0.18%114.2114114114114400456 0002
СберИОС30612.07.2024 18:40:01N/A83.7N/AN/AN/AN/A000
СберИОС30712.07.2024 18:40:01N/A88.4N/AN/AN/AN/A000
СберИОС30812.07.2024 18:40:01N/A85.5N/AN/AN/AN/A000
СберИОС30912.07.2024 18:40:01N/A86.5N/AN/AN/AN/A000
СберИОС31012.07.2024 18:40:00N/A85.3N/AN/AN/AN/A000
СберИОС31112.07.2024 18:40:01N/A87N/AN/AN/AN/A000
СберИОС31212.07.2024 18:40:00N/A86.5N/AN/AN/AN/A000
СберИОС31412.07.2024 18:40:0195.6+0.5+0.53%95.195.695.695.695.61 3821 321 1921
СберИОС31512.07.2024 18:40:0182.1−0.11−0.13%82.2182.182.182.182.16 3505 213 3502
СберИОС31612.07.2024 18:40:0185.2−1.6−1.84%86.885.285.285.285.25 0004 260 0001
СберИОС31812.07.2024 18:40:00116.2−0.2−0.17%116.4116.1116.1116.2116.19694806 3582
СберИОС31912.07.2024 18:40:01113.2−0.2−0.18%113.4113.2113.2113.2113.21 3001 471 6003
СберИОС32012.07.2024 18:40:00N/A88.4N/AN/AN/AN/A000
СберИОС32112.07.2024 18:40:00N/A88.5N/AN/AN/AN/A000
СберИОС32312.07.2024 18:40:0183.5−0.1−0.12%83.683.583.583.583.54 7093 932 0154
СберИОС32412.07.2024 18:40:01N/A85.8N/AN/AN/AN/A000
СберИОС32512.07.2024 18:50:00N/A121.2N/AN/AN/AN/A000
СберИОС32712.07.2024 18:40:01N/A86.3N/AN/AN/AN/A000
СберИОС32912.07.2024 18:40:00N/A84.3N/AN/AN/AN/A000
СберИОС33012.07.2024 18:40:01N/A86.5N/AN/AN/AN/A000
СберИОС33112.07.2024 18:40:00N/A84.9N/AN/AN/AN/A000
СберИОС33212.07.2024 18:40:0188.4+0.3+0.34%88.188.488.488.488.418841
СберИОС33312.07.2024 18:40:02N/A86.4N/AN/AN/AN/A000
СберИОС33412.07.2024 18:50:00105.11+0.26+0.25%104.85105.11105.11105.11105.111 0001 051 1001
СберИОС33612.07.2024 18:40:0185+0.3+0.35%84.785858585500425 0001
СберИОС33812.07.2024 18:40:00111.4−0.2−0.18%111.6111.3111.3111.4111.339471 054 2615
СберИОС34012.07.2024 18:40:01N/A90.8N/AN/AN/AN/A000
СберИОС34112.07.2024 18:40:0185.3−0.8−0.93%86.185.385.385.385.3700597 1001
СберИОС34212.07.2024 18:40:01N/A113.3N/AN/AN/AN/A000
СберИОС34312.07.2024 18:40:01N/A91.7N/AN/AN/AN/A000
СберИОС34512.07.2024 18:40:01N/A79.66N/AN/AN/AN/A000
СберИОС34612.07.2024 18:40:01N/A81.3N/AN/AN/AN/A000
СберИОС34812.07.2024 18:40:01N/A80.8N/AN/AN/AN/A000
СберИОС34912.07.2024 18:40:01N/A91.31N/AN/AN/AN/A000
СберИОС35112.07.2024 18:40:00N/A85N/AN/AN/AN/A000
СберИОС35212.07.2024 18:40:02N/A88.7N/AN/AN/AN/A000
СберИОС35312.07.2024 18:40:02N/A84.9N/AN/AN/AN/A000
СберИОС35412.07.2024 18:40:0094.800%94.894.8194.894.8194.8200189 6003
СберИОС35512.07.2024 18:40:02N/A83N/AN/AN/AN/A000
СберИОС35612.07.2024 18:40:02N/A86.1N/AN/AN/AN/A000
СберИОС35712.07.2024 18:40:0281.6−0.8−0.97%82.481.681.681.681.65040 8001
СберИОС35812.07.2024 18:40:0281.2+0.2+0.25%8181.281.281.281.22 0001 624 0001
СберИОС35912.07.2024 18:40:02N/A87.4N/AN/AN/AN/A000
СберИОС36012.07.2024 18:40:02N/A82.3N/AN/AN/AN/A000
СберИОС36112.07.2024 18:40:00N/A104.7N/AN/AN/AN/A000
СберИОС36312.07.2024 18:40:02N/A82.6N/AN/AN/AN/A000
СберИОС36412.07.2024 18:40:02N/A86.7N/AN/AN/AN/A000
СберИОС36612.07.2024 18:40:02N/A80.3N/AN/AN/AN/A000
СберИОС36712.07.2024 18:40:0285.7−0.7−0.81%86.485.785.785.785.75042 8501
СберИОС36812.07.2024 18:40:02N/A88.7N/AN/AN/AN/A000
СберИОС36912.07.2024 18:40:02N/A82.4N/AN/AN/AN/A000
СберИОС37012.07.2024 18:40:02N/A86.4N/AN/AN/AN/A000
СберИОС37312.07.2024 18:40:02N/A82.71N/AN/AN/AN/A000
СберИОС37412.07.2024 18:40:00N/A85.2N/AN/AN/AN/A000
СберИОС37512.07.2024 18:40:02N/A79.3N/AN/AN/AN/A000
СберИОС37612.07.2024 18:40:02N/A86N/AN/AN/AN/A000
СберИОС37712.07.2024 18:48:23N/A89.6N/AN/AN/AN/A000
СберИОС37812.07.2024 18:48:15N/A90N/AN/AN/AN/A000
СберИОС37912.07.2024 18:40:02N/A102.6N/AN/AN/AN/A000
СберИОС38012.07.2024 18:40:0297.2−1.2−1.22%98.497.297.297.297.23 6053 504 0603
СберИОС38212.07.2024 18:40:02100.4−1.21−1.19%101.61101.4100.4101.4101.311 1461 161 0243
СберИОС38312.07.2024 18:40:00N/A88.21N/AN/AN/AN/A000
СберИОС38412.07.2024 18:40:02N/A81.7N/AN/AN/AN/A000
СберИОС38512.07.2024 18:48:1285.8+0.4+0.47%85.485.885.885.885.818581
СберИОС38612.07.2024 18:40:0083.4−0.1−0.12%83.580.0580.0583.481.7321 6352
СберИОС38712.07.2024 18:40:00N/A78.9N/AN/AN/AN/A000
СберИОС38912.07.2024 18:40:02N/A80.5N/AN/AN/AN/A000
СберИОС39012.07.2024 18:40:00N/A82.7N/AN/AN/AN/A000
СберИОС39112.07.2024 18:40:02N/A80N/AN/AN/AN/A000
СберИОС39212.07.2024 18:40:00N/A80N/AN/AN/AN/A000
СберИОС39312.07.2024 18:40:00N/A103.9N/AN/AN/AN/A000
СберИОС39412.07.2024 18:40:00N/A116.8N/AN/AN/AN/A000
СберИОС39612.07.2024 18:40:02N/A93.9N/AN/AN/AN/A000
СберИОС39912.07.2024 18:40:00N/A87.6N/AN/AN/AN/A000
СберИОС40112.07.2024 18:40:02N/A72.55N/AN/AN/AN/A000
СберИОС40212.07.2024 18:40:00N/A77.6N/AN/AN/AN/A000
СберИОС40412.07.2024 18:50:00N/A88.6N/AN/AN/AN/A000
СберИОС40512.07.2024 18:48:09N/A84.5N/AN/AN/AN/A000
СберИОС40812.07.2024 18:48:07N/A87.8N/AN/AN/AN/A000
СберИОС40912.07.2024 18:40:02N/A69.9N/AN/AN/AN/A000
СберИОС41012.07.2024 18:40:02N/A77.11N/AN/AN/AN/A000
СберИОС41212.07.2024 18:40:02N/A85.9N/AN/AN/AN/A000
СберИОС41312.07.2024 18:48:49N/A72.7N/AN/AN/AN/A000
СберИОС41412.07.2024 18:40:02N/A68.5N/AN/AN/AN/A000
СберИОС41612.07.2024 18:40:02N/A73.2N/AN/AN/AN/A000
СберИОС41712.07.2024 18:40:00N/A87.3N/AN/AN/AN/A000
СберИОС41812.07.2024 18:40:00N/A91.6N/AN/AN/AN/A000
СберИОС41912.07.2024 18:40:02N/A77.6N/AN/AN/AN/A000
СберИОС42012.07.2024 18:40:02N/A74.72N/AN/AN/AN/A000
СберИОС42112.07.2024 18:40:02N/A94.6N/AN/AN/AN/A000
СберИОС42312.07.2024 18:40:02N/A78.2N/AN/AN/AN/A000
СберИОС42512.07.2024 18:40:02N/A64.2N/AN/AN/AN/A000
СберИОС42612.07.2024 18:40:02N/A83.6N/AN/AN/AN/A000
СберИОС42912.07.2024 18:40:02N/A94.1N/AN/AN/AN/A000
СберИОС43012.07.2024 18:40:02N/A76.6N/AN/AN/AN/A000
СберИОС43112.07.2024 18:40:0276.1−0.8−1.04%76.976.176.176.176.1300228 3001
СберИОС43212.07.2024 18:40:02N/A88.3N/AN/AN/AN/A000
СберИОС43312.07.2024 18:40:02N/A88.9N/AN/AN/AN/A000
СберИОС43512.07.2024 18:40:02N/A77.6N/AN/AN/AN/A000
СберИОС43612.07.2024 18:40:02N/A82.6N/AN/AN/AN/A000
СберИОС43712.07.2024 18:40:00117.9−0.1−0.08%118117.9117.9117.9117.911 1791
СберИОС43812.07.2024 18:40:02N/A116.6N/AN/AN/AN/A000
СберИОС43912.07.2024 18:40:00N/A79.9N/AN/AN/AN/A000
СберИОС44012.07.2024 18:40:02N/A74.3N/AN/AN/AN/A000
СберИОС44212.07.2024 18:40:00N/A72.9N/AN/AN/AN/A000
СберИОС44512.07.2024 18:40:02N/A86N/AN/AN/AN/A000
СберИОС44612.07.2024 18:40:02N/A114.6N/AN/AN/AN/A000
СберИОС44712.07.2024 18:50:01N/A61.22N/AN/AN/AN/A000
СберИОС44912.07.2024 18:48:30N/A60.5N/AN/AN/AN/A000
СберИОС45012.07.2024 18:40:02N/A111N/AN/AN/AN/A000
СберИОС45112.07.2024 18:40:02N/A103.1N/AN/AN/AN/A000
СберИОС45312.07.2024 18:40:02N/A110N/AN/AN/AN/A000
СберИОС45412.07.2024 18:40:00N/A107.6N/AN/AN/AN/A000
СберИОС45512.07.2024 18:40:02N/A69.1N/AN/AN/AN/A000
СберИОС45612.07.2024 18:40:00N/A92N/AN/AN/AN/A000
СберИОС45712.07.2024 18:40:00N/A105.3N/AN/AN/AN/A000
СберИОС45812.07.2024 18:40:02N/A67.6N/AN/AN/AN/A000
СберИОС45912.07.2024 18:48:33N/A97N/AN/AN/AN/A000
СберИОС46012.07.2024 18:40:02N/A79.7N/AN/AN/AN/A000
СберИОС46112.07.2024 18:50:01N/A65.5N/AN/AN/AN/A000
СберИОС46212.07.2024 18:40:02N/A79.94N/AN/AN/AN/A000
СберИОС46312.07.2024 18:40:00N/A79.94N/AN/AN/AN/A000
СберИОС46412.07.2024 18:40:02N/A60.5N/AN/AN/A63.7000
СберИОС46512.07.2024 18:40:0272.3−6.9−8.71%79.272.3172.372.3172.33 0002 169 0002
СберИОС46612.07.2024 18:50:01N/A100.44N/AN/AN/AN/A000
СберИОС46712.07.2024 18:40:02N/A67.01N/AN/AN/AN/A000
СберИОС46812.07.2024 18:40:02N/A76.2N/AN/AN/AN/A000
СберИОС46912.07.2024 18:40:02N/A80.21N/AN/AN/AN/A000
СберИОС47012.07.2024 18:40:02N/A58.4N/AN/AN/AN/A000
СберИОС47112.07.2024 18:40:02N/A70.5N/AN/AN/AN/A000
СберИОС47212.07.2024 18:40:02N/A70.7N/AN/AN/AN/A000
СберИОС47312.07.2024 18:40:00N/A67.64N/AN/AN/AN/A000
СберИОС47412.07.2024 18:48:39N/A94.31N/AN/AN/AN/A000
СберИОС47512.07.2024 18:40:02114.1+1.8+1.60%112.3114.1114.1114.1114.11 0001 141 0001
СберИОС47612.07.2024 18:40:02N/A70.6N/AN/AN/AN/A000
СберИОС47712.07.2024 18:40:00N/A89.4N/AN/AN/AN/A000
СберИОС47812.07.2024 18:50:01N/A69.9N/AN/AN/AN/A000
СберИОС47912.07.2024 18:40:02N/A71.7N/AN/AN/AN/A000
СберИОС48012.07.2024 18:40:02N/A67.1N/AN/AN/AN/A000
СберИОС48112.07.2024 18:40:02N/A69.8N/AN/AN/AN/A000
СберИОС48212.07.2024 18:50:01N/A64.7N/AN/AN/AN/A000
СберИОС48312.07.2024 18:40:02N/A107.5N/AN/AN/AN/A000
СберИОС48412.07.2024 18:40:02N/A88.9N/AN/AN/AN/A000
СберИОС48512.07.2024 18:40:02N/A78.53N/AN/AN/AN/A000
СберИОС48612.07.2024 18:40:00N/A72N/AN/AN/AN/A000
СберИОС48712.07.2024 18:48:29117.9+1.5+1.29%116.4117.9117.9117.9117.9400471 6001
СберИОС48812.07.2024 18:50:01N/A64.31N/AN/AN/AN/A000
СберИОС48912.07.2024 18:40:00N/A104N/AN/AN/AN/A000
СберИОС49012.07.2024 18:40:02N/A93.3N/AN/AN/AN/A000
СберИОС49112.07.2024 18:50:0175−12.6−14.38%87.675.017575.017510075 0002
СберИОС49212.07.2024 18:48:08N/A65.76N/AN/AN/AN/A000
СберИОС49312.07.2024 18:48:32N/A64.31N/AN/AN/AN/A000
СберИОС49412.07.2024 18:40:02N/A114.7N/AN/AN/AN/A000
СберИОС49512.07.2024 18:48:16N/A65.26N/AN/AN/AN/A000
СберИОС49612.07.2024 18:40:02N/A86.67N/AN/AN/AN/A000
СберИОС49712.07.2024 18:40:02N/A72.56N/AN/AN/AN/A000
СберИОС49812.07.2024 18:40:02N/A63.1N/AN/AN/AN/A000
СберИОС49912.07.2024 18:40:02N/A97.1N/AN/AN/AN/A000
СберИОС50012.07.2024 18:40:00N/A85.2N/AN/AN/AN/A000
СберИОС50112.07.2024 18:40:0298−0.1−0.10%98.198989898213208 7403
СберИОС50212.07.2024 18:50:0165.1−0.02−0.03%65.1265.165.165.169.0431 9531
СберИОС50312.07.2024 18:40:02N/A65.5N/AN/AN/AN/A000
СберИОС50412.07.2024 18:40:02N/A72.5N/AN/AN/AN/A000
СберИОС50512.07.2024 18:40:00N/A115.2N/AN/AN/AN/A000
СберИОС50612.07.2024 18:40:0264.9−12.09−15.70%76.9964.9864.964.9864.9400259 6012
СберИОС50712.07.2024 18:40:00N/A87.5N/AN/AN/AN/A000
СберИОС50812.07.2024 18:40:02N/A95.4N/AN/AN/AN/A000
СберИОС50912.07.2024 18:40:00N/A95.3N/AN/AN/AN/A000
СберИОС51012.07.2024 18:40:0286.99−6.19−6.64%93.1887.0186.9987.018732 6102
СберИОС51112.07.2024 18:40:02N/A66.3N/AN/AN/AN/A000
СберИОС51212.07.2024 18:40:02102.9+1.3+1.28%101.6102.9102.9102.9102.9120123 4801
СберИОС51312.07.2024 18:48:25N/A71.78N/AN/AN/AN/A000
СберИОС51412.07.2024 18:40:02N/A111.7N/AN/AN/AN/A000
СберИОС51512.07.2024 18:40:00N/A78.2N/AN/AN/AN/A000
СберИОС51612.07.2024 18:40:02N/A97.8N/AN/AN/AN/A000
СберИОС51812.07.2024 18:40:02N/A133.6N/AN/AN/AN/A000
СберИОС52212.07.2024 18:40:02N/A81.01N/AN/AN/AN/A000
СберИОС52312.07.2024 18:50:01N/A122.8N/AN/AN/AN/A000
СберИОС52412.07.2024 18:40:02N/A94N/AN/AN/AN/A000
СберИОС52512.07.2024 18:50:01N/A68N/AN/AN/AN/A000
СберИОС52612.07.2024 18:40:02N/A63.2N/AN/AN/AN/A000
СберИОС52712.07.2024 18:48:17N/A75.6N/AN/AN/AN/A000
СберИОС52812.07.2024 18:40:00N/A84.3N/AN/AN/AN/A000
СберИОС52912.07.2024 18:40:02N/A93N/AN/AN/AN/A000
СберИОС53012.07.2024 18:40:00N/A109.6N/AN/AN/AN/A000
СберИОС53112.07.2024 18:50:0188.54+4.83+5.77%83.7188.5488.5488.5488.5421 7711
СберИОС53312.07.2024 18:40:02N/A96.7N/AN/AN/AN/A000
СберИОС53412.07.2024 18:40:02N/A86.8N/AN/AN/AN/A000
СберИОС53512.07.2024 18:40:02N/A115.1N/AN/AN/AN/A000
СберИОС53612.07.2024 18:40:02N/A94.7N/AN/AN/AN/A000
СберИОС53812.07.2024 18:40:0298.6+1.2+1.23%97.498.698.698.698.6261257 3461
СберИОС54012.07.2024 18:40:02112.6+1.19+1.07%111.41112.6112.6112.6112.6394443 6441
СберИОС54212.07.2024 18:40:02N/A142.6N/AN/AN/AN/A000
СберИОС54412.07.2024 18:40:02N/A111.7N/AN/AN/AN/A000
СберИОС54712.07.2024 18:40:02N/A92.6N/AN/AN/AN/A000
СберИОС55112.07.2024 18:40:02N/A114.9N/AN/AN/AN/A000
СберИОС55312.07.2024 18:40:02N/A104.5N/AN/AN/AN/A000
СберИОС55612.07.2024 18:48:41N/A94.01N/AN/AN/AN/A000
СберИОС55712.07.2024 18:40:00N/A96.7N/AN/AN/AN/A000
СберИОС55912.07.2024 18:40:03N/A117.4N/AN/AN/AN/A000
СберИОС56012.07.2024 18:40:00N/A99N/AN/AN/AN/A000
СберИОС56112.07.2024 18:40:03N/A93.5N/AN/AN/AN/A000
СберИОС56612.07.2024 18:40:00N/A70.4N/AN/AN/AN/A000
СберИОС56712.07.2024 18:48:26N/A86.8N/AN/AN/AN/A000
СберИОС56812.07.2024 18:40:03N/A104.7N/AN/AN/AN/A000
СберИОС57012.07.2024 18:50:01N/A70.1N/AN/AN/AN/A000
СберИОС57312.07.2024 18:40:03N/A95.7N/AN/AN/AN/A000
СберИОС57412.07.2024 18:40:03N/A70.92N/AN/AN/AN/A000
СберИОС57712.07.2024 18:40:03N/A88.4N/AN/AN/AN/A000
СберИОС57812.07.2024 18:40:03N/A96.2N/AN/AN/AN/A000
СберИОС57912.07.2024 18:40:0375.5+1.57+2.12%73.9375.575.575.575.51 5001 132 5002
СберИОС58012.07.2024 18:40:0376.1+1.8+2.42%74.376.176.176.176.110 0007 610 0002
СберИОС58112.07.2024 18:40:03N/A85.3N/AN/AN/AN/A000
СберИОС58212.07.2024 18:40:0377.1+1.88+2.50%75.2276.676.677.176.992 3431 803 9533
СберИОС58412.07.2024 18:40:00N/A99.7N/AN/AN/AN/A000
СберИОС58512.07.2024 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС58612.07.2024 18:48:39105.2−2.2−2.05%107.4105.2105.2105.2105.21 4991 576 9481
СберИОС58812.07.2024 18:40:03N/A86.2N/AN/AN/AN/A000
СберИОС59012.07.2024 18:40:0389+3.1+3.61%85.98989898921 7801
СберИОС59112.07.2024 18:40:0378.4+1.2+1.55%77.278.4178.478.4178.4155121 5203
СберИОС59212.07.2024 18:40:03N/A98.4N/AN/AN/AN/A000
СберИОС59312.07.2024 18:40:03N/A96.7N/AN/AN/AN/A000
СберИОС59412.07.2024 18:50:01109.74−0.36−0.33%110.1110.1109.63110.1109.781 1491 261 4017
СберИОС59512.07.2024 18:48:3593.6+2.39+2.62%91.2193.0293.0193.693.43 3463 125 1827
СберИОС59612.07.2024 18:40:03N/A99.5N/AN/AN/AN/A000
СберИОС59812.07.2024 18:40:0380.7+0.79+0.99%79.9180.780.780.780.711996 0331
СберИОС59912.07.2024 18:40:0392.6−7.07−7.09%99.6792.692.692.692.61 1941 105 6442
СберИОС60112.07.2024 18:40:0383.38+7.48+9.86%75.977.4277.483.3877.42 0011 548 8344
СберИОС60212.07.2024 18:40:0495.3+2.7+2.92%92.694.494.495.3195.32 7792 648 3789
СберИОС60312.07.2024 18:48:4681.9−11.9−12.69%93.885.0181.985.0182.72586484 7404
СберИОС60412.07.2024 18:48:3491.92+13.32+16.95%78.680.480.491.9280.47805647 7963
СберИОС60512.07.2024 18:40:03N/A84.7N/AN/AN/AN/A000
СберИОС60612.07.2024 18:48:50N/A101.7N/AN/AN/AN/A000
СберИОС60712.07.2024 18:40:03N/A105.2N/AN/AN/AN/A000
СберИОС60812.07.2024 18:40:03N/A94N/AN/AN/AN/A000
СберИОС60912.07.2024 18:48:15N/A79.6N/AN/AN/AN/A000
СберИОС61012.07.2024 18:50:0178.8−0.1−0.13%78.978.978.878.978.82 5992 048 0133
СберИОС61112.07.2024 18:50:01120−10.87−8.31%130.8712012012012089 6001
СберИОС61212.07.2024 18:40:03N/A84.69N/AN/AN/AN/A000
СберИОС61312.07.2024 18:40:0399.9−1−0.99%100.999.9199.999.9199.93029 9702
СберИОС61412.07.2024 18:40:03N/A94.4N/AN/AN/AN/A000
СберИОС61512.07.2024 18:48:0883.1+1.1+1.34%8283.183.183.183.1199165 3691
СберИОС61612.07.2024 18:40:03N/A78.6N/AN/AN/AN/A000
СберИОС61712.07.2024 18:40:0388+1.6+1.85%86.486.486.490.0587.22 0021 745 8065
СберИОС61812.07.2024 18:40:0385.3+1.2+1.43%84.185.385.38685.3601512 6604
СберИОС62012.07.2024 18:40:0388.9+1.2+1.37%87.788.988.988.988.9981872 1092
СберИОС62112.07.2024 18:48:2893.2+2.2+2.42%9192.692.593.392.843 1412 916 2227
СберИОС62212.07.2024 18:48:3394.6+2.3+2.49%92.393.993.994.694.522 7662 614 33915
СберИОС62312.07.2024 18:50:02N/A97.11N/AN/AN/AN/A000
СберИОС62412.07.2024 18:50:02100.89+12.49+14.13%88.4100.89100.89100.89100.8911 0091
СберИОС62512.07.2024 18:40:03N/A95.4N/AN/AN/AN/A000
СберИОС62612.07.2024 18:40:0386.6+0.7+0.81%85.979.9479.9499.9490.5932 6653
СберИОС62712.07.2024 18:40:03N/A96.3N/AN/AN/AN/A000
СберИОС62812.07.2024 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС62912.07.2024 18:40:00N/AN/AN/AN/AN/AN/A000
СвердлОб1012.07.2024 18:50:0096.68−0.02−0.02%96.796.6996.6896.796.69114 2546
СвердлОб312.07.2024 18:50:0098.4−0.13−0.13%98.5398.5398.499.1998.4916231 90918
СвердлОб412.07.2024 18:50:0094.02+0.29+0.31%93.7393.1593.1594.0393.87134 8819
СвердлОбл512.07.2024 18:48:4491.93+0.15+0.16%91.7891.8391.8391.9391.877413 59721
СвердлОбл612.07.2024 18:48:3088.65+0.23+0.26%88.4288.4886.888.6587.136844 43710
СвердлОбл712.07.2024 18:50:0093.6+0.1+0.11%93.59493.594.019440 07018 832 81319
СвердлОбл812.07.2024 18:50:0083.34−0.05−0.06%83.3983.1883.0583.3983.31108 3317
СвердлОбл912.07.2024 18:50:0084.33−0.13−0.15%84.4685.7982.9885.7983.746442 87321
Светофор12.07.2024 19:00:0321.95−0.1−0.45%22.0522.121.622.3521.949 3621 080 794867
Светофор п12.07.2024 19:00:0349.65−0.35−0.70%5050.2549.151.1549.753 626180 473148
СветофорП212.07.2024 18:48:3095.49+0.66+0.70%94.8395.0193.9995.594.31911601 39543
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
СГтранс1Р112.07.2024 18:50:0196.7−0.29−0.30%96.9996.99969796.331 3571 307 13756
СДЭКГлБП0112.07.2024 18:48:2487.82+0.28+0.32%87.5487.8387.5187.8487.76131114 96042
СеверстБ0612.07.2024 18:48:1287.7+0.29+0.33%87.4188.4887.4688.4988.22192169 37945
СеверстБ0711.07.2024 18:48:37N/AN/AN/AN/AN/AN/A000
СевСт-ао12.07.2024 23:50:021 471.6−3−0.20%1 474.61 4801 4501 480.41 462.8565 738827 275 45717 816
Сегежа12.07.2024 23:50:022.544−0.037−1.43%2.5812.5822.4642.6472.518250 264 000630 459 15922 610
Сегежа2P1R12.07.2024 18:50:0193.7−0.01−0.01%93.7194.8293.294.8293.491 1961 118 13299
Сегежа2P2R09.07.2024 18:08:30N/AN/AN/AN/AN/AN/A000
Сегежа2P3R12.07.2024 18:50:0196.08+0.6+0.63%95.4895.3895.3896.0895.72177169 42935
Сегежа2P4R12.07.2024 18:50:0191.85+0.08+0.09%91.7791.9891.5891.9891.87137125 86933
Сегежа2P5R12.07.2024 18:50:0171.7−0.07−0.10%71.7771.6970.0671.771.1911 6948 325 070377
Сегежа2P6R29.05.2024 18:48:36N/AN/AN/AN/AN/AN/A000
Сегежа3P1R12.07.2024 18:48:2975−1.5−1.96%76.577.562674.256877.562674.77972171 976 23544
Сегежа3P2R12.07.2024 18:48:2983.7+1.09+1.32%82.6183.882.1783.8983.264 4843 733 572254
Сегежа3P3R12.07.2024 18:50:0199.88+1.79+1.82%98.0998.5598.2610099.361 7371 725 84370
Сегежа3P4R12.07.2024 18:50:0199.39−0.21−0.21%99.699.229999.7999.29471467 66576
СейфФин1P112.07.2024 18:50:02100+0.01+0.01%99.9910010010010011 0001
Селигдар12.07.2024 23:50:0254.37−1.55−2.77%55.9255.9453.3356.4754.586 896 100376 384 75512 810
Селигдар1Р12.07.2024 18:50:0190.48−0.25−0.28%90.7390.8290.3190.990.672 5642 324 814245
СЕЛЛСерв0112.07.2024 18:48:3197.76−0.32−0.33%98.0898.0897.798.0897.948377 22352
СЕЛЛСерв0212.07.2024 18:48:2791.49+0.13+0.14%91.3691.8990.5291.8990.97971 81123
СЕЛЛСерв112.07.2024 18:48:1098.5−0.03−0.03%98.5398.8197.198.8198.041 2941 268 587214
СЕРГВ БО-112.07.2024 18:50:0196.97−0.59−0.60%97.5698.0195.7199.0496.641 0461 010 867117
СЗКК 0312.07.2024 18:50:00N/A97.55N/AN/AN/AN/A000
СЗКК 0412.07.2024 18:48:3691.99+0.01+0.01%91.9891.9991.9991.9991.9953 2611
СИБАВТО1Р112.07.2024 18:48:2993.7+0.64+0.69%93.0693.0793.0794.3493.74217203 41868
СИБАВТО1Р212.07.2024 18:50:0183.99+0.57+0.68%83.4283.3283.384.2383.9610991 51212
СИБАВТО1Р312.07.2024 18:48:3191.35+0.31+0.34%91.0491.2291.0191.4991.23748682 414128
СибКХП 1P112.07.2024 18:48:19100.7−0.3−0.30%101100.97100.6101100.746060 44613
СибКХП 1P212.07.2024 18:50:0192.2+0.81+0.89%91.3993.0791.0993.0791.173 3383 043 35834
СибСтекП0212.07.2024 18:50:0093.45+0.01+0.01%93.4493.4193.4193.4593.43214 0152
СибСтекП0312.07.2024 18:48:3797.72−0.16−0.16%97.8897.1797.0298.5597.52403392 99752
СибСтекП0412.07.2024 18:48:4992.83+0.22+0.24%92.6192.6792.229392.92430399 561131
СибурХ Б0312.07.2024 18:50:0191.25−0.01−0.01%91.2691.0190.6491.2591.24217197 9938
СибурХ1Р0112.07.2024 18:50:0189.6−0.23−0.26%89.8390.3589.2890.3789.6423378 98940
СибурХБО0612.07.2024 18:40:02N/A97.01N/AN/AN/AN/A000
СибурХБО0701.07.2024 18:50:01N/A92.55N/AN/AN/AN/A000
СибурХБО0810.06.2024 18:50:01N/A88.05N/AN/AN/AN/A000
СибурХБО0926.06.2024 13:51:55N/A84.05N/AN/AN/AN/A000
СибурХБО1007.06.2024 11:47:38N/A80.05N/AN/AN/AN/A000
СибурХБО1131.05.2024 18:50:01N/A76.55N/AN/AN/AN/A000
СибурХБО1203.04.2024 18:48:31N/AN/AN/AN/AN/AN/A000
СибурХБО1318.01.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СибурХБО14N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СибЭнМаш0112.07.2024 18:50:0197.07+1.17+1.22%95.995.7595.797.396.78223215 81421
СИЛ 1P0312.07.2024 18:48:20N/A96.6N/AN/AN/AN/A000
СИМПЛСК1Р112.07.2024 18:48:3399.52+0.42+0.42%99.199.3799.199.699.411 2301 222 69458
СИНАРАБ112.07.2024 18:50:0110000%10010010010010022 0001
Систем1P1012.07.2024 18:50:0089.61−0.09−0.10%89.789.8989.689.8989.62672602 24453
Систем1P1112.07.2024 18:50:0080.63−0.31−0.38%80.9480.9480.2580.9480.5732589 29497
Систем1P1212.07.2024 18:50:0096.84+0.17+0.18%96.6796.5896.5896.8596.65873843 75959
Систем1P1312.07.2024 18:50:0096.4+0.08+0.08%96.3296.3695.8296.5396.13261250 91255
Систем1P1412.07.2024 18:48:4282.36+0.86+1.06%81.581.9481.582.4981.641 2591 027 88043
Систем1P1512.07.2024 18:48:0398.17+0.04+0.04%98.1398.1598.1598.498.27443435 34330
Систем1P1612.07.2024 18:48:5182.38−0.72−0.87%83.182.2382.182.3882.2364 9345
Систем1P1712.07.2024 18:48:4190.24+0.3+0.33%89.9489.8289.8290.24902 1671 950 25327
Систем1P1812.07.2024 18:48:0898.01−0.15−0.15%98.1698.1597.898.2398.035654 89917
Систем1P1912.07.2024 18:50:0092.7+0.05+0.05%92.6592.6192.6192.9492.74456422 91427
Систем1P2012.07.2024 18:50:0183.4−0.1−0.12%83.583.6583.483.6683.438470 07912
Систем1P2112.07.2024 18:50:0182.41+0.11+0.13%82.382.382.2282.5182.33139114 44442
Систем1P2212.07.2024 18:48:45N/AN/AN/AN/AN/AN/A000
Систем1P2312.07.2024 18:50:0186.4+0.02+0.02%86.3886.3786.386.486.38 6927 501 24041
Систем1P2412.07.2024 18:50:0188.06−0.1−0.11%88.1688.4288.0688.4588.08900792 73832
Систем1P2612.07.2024 18:50:0199.47+0.02+0.02%99.4599.6899.4199.6999.567 2757 243 219136
Систем1P2712.07.2024 18:50:0199.39−0.01−0.01%99.499.4199.3499.4199.47 4187 373 42741
Систем1P2812.07.2024 18:50:0199.6−0.03−0.03%99.6399.6899.599.799.593 1873 174 02463
Систем1P2912.07.2024 18:50:02100.8+0.2+0.20%100.6100.7100.5100.8100.729 1889 254 255112
Систем1P3012.07.2024 18:50:02100.45−0.03−0.03%100.48100.43100.39100.55100.4557 14257 397 653189
Система ао12.07.2024 23:50:0222.649+0.053+0.23%22.59622.652222.89722.38266 223 7001 482 237 67323 194
Система1P812.07.2024 18:50:0098.34−0.2−0.20%98.5498.598.3498.8598.518078 80721
Система1P912.07.2024 18:48:5587.94−0.03−0.03%87.9787.9687.5688.0587.971 2221 074 95347
СистемБ1P112.07.2024 18:50:0092.11−0.33−0.36%92.4492.3692.1192.5892.412523 10312
СистемБ1P212.07.2024 18:40:01N/A97N/AN/AN/AN/A000
СистемБ1P412.07.2024 18:48:1596.73+0.18+0.19%96.5596.7296.6997.0796.942524 2358
СистемБ1P512.07.2024 18:48:2197.5+0.29+0.30%97.2197.2497.1397.597.348178 84219
СистемБ1P612.07.2024 18:48:3385.54+1.03+1.22%84.5184.5584.5285.9585.39176150 29230
СистемБ1P712.07.2024 18:48:4588.1−0.1−0.11%88.288.0488.0288.3688.23175154 39525
Ситимат0112.07.2024 18:40:03N/AN/AN/AN/AN/AN/A000
Ситимат0223.05.2024 10:57:32N/AN/AN/AN/AN/AN/A000
СитиматБ1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СитиматБ229.11.2023 15:06:59N/AN/AN/AN/AN/AN/A000
СитиматНН22.05.2024 18:17:04N/AN/AN/AN/AN/AN/A000
СитимЮгра122.05.2024 18:17:04N/AN/AN/AN/AN/AN/A000
СКБФ 0112.07.2024 18:50:0199.3+0.94+0.96%98.3698.397.0899.3298.61763752 41324
СКФ 1Р1CNY12.07.2024 18:48:2295.25−0.1299−0.14%95.37999594.849995.2594.88963924 466 48830
СКФ ЗО202812.07.2024 23:50:0188.2038+0.6538+0.75%87.5587.835887.020588.203887.83431098 423 91518
СЛ 002P-0112.07.2024 18:50:0189.4+0.11+0.12%89.2989.2689.0789.5389.322 1111 885 627247
Славнеф1Р112.07.2024 18:48:5290.98+0.88+0.98%90.190.019090.98909 2788 350 31612
Славнеф1Р212.07.2024 18:50:0085.16−3.68−4.14%88.8485.1685.1685.1685.1621 7031
Славнеф1Р312.07.2024 18:40:01N/A94.05N/AN/AN/AN/A000
Славнеф2Р123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Славнеф2Р223.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Славнеф2Р323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Славнеф2Р412.07.2024 18:50:0193.39+0.5+0.54%92.8993.1793.1793.693.42203189 64518
Славн-ЯНОС12.07.2024 19:00:0320.25−0.05−0.25%20.321202120.1535 500715 17562
СлавЭКО1Р112.07.2024 18:48:4094.37−0.07−0.07%94.4494.3994.294.694.33493465 04857
Слав-ЯНОСп12.07.2024 19:00:0313.08+0.06+0.46%13.0213.2613.0413.5413.223 80050 22012
СМАК БП0112.07.2024 18:48:34100.92+3.36+3.44%97.5698.9196100.9298.262956 9939
СМАК БП0212.07.2024 18:50:0191−1.83−1.97%92.8391.169192.6491.04157142 92917
СмартФ1Р0112.07.2024 18:50:0188.88−0.45−0.50%89.3389.6988.789.6988.92167148 49627
СмартФ1Р0212.07.2024 18:50:0195.48+0.12+0.13%95.3696.494.9996.495.42238227 09250
СмартФ1Р0312.07.2024 18:48:5399.6−0.3−0.30%99.999.9899.699.9899.73840837 730100
СМЗ-аоN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СНХТ БО-0212.07.2024 18:50:02103.99−0.81−0.77%104.8104.58103.49104.79104.07780811 731112
СНХТ БО-0312.07.2024 18:48:3198.28−0.54−0.55%98.8298.1898.0298.8398.597674 93027
СОБИЛИЗ1Р112.07.2024 18:50:0197−0.5−0.51%97.597.3896.9997.6997.235727 15622
СОБИЛИЗ1Р212.07.2024 18:48:1194.43+0.05+0.05%94.3894.994.4294.994.595435 75625
СОБИЛИЗ1Р312.07.2024 18:50:0194.22−1.42−1.48%95.6497.4494.1997.4494.78624520 439132
СОБИЛИЗ1Р412.07.2024 18:48:0396.91+0.29+0.30%96.6297.4696.0597.4697.09377333 08270
СОБИЛИЗ1Р512.07.2024 18:50:0295.76−0.04−0.04%95.89695.49695.73448428 86457
СовкмЛ П0504.06.2024 18:48:20N/AN/AN/AN/AN/AN/A000
СовкмЛ П0612.07.2024 18:48:2889.44−1.05−1.16%90.4990.0889.4490.0989.977870 17920
Совком 1В212.07.2024 18:50:00N/A63.1001N/AN/AN/AN/A000
Совком 2В312.07.2024 18:40:01N/A97.5N/AN/AN/AN/A000
Совком БО512.07.2024 18:50:0099.9+0.11+0.11%99.7999.8999.8999.999.91211 9884
Совкомбанк12.07.2024 23:50:0214.39−0.655−4.35%15.04515.13514.1715.13514.4177 553 8001 117 586 31437 704
СовкомБОП112.07.2024 18:48:0999.11−0.75−0.75%99.8699.1499.0199.1499.0954 9545
СовкомБОП212.07.2024 18:50:0099.4+0.04+0.04%99.3699.3999.3999.499.432 9823
СовкомБОП412.07.2024 18:50:0198.98+0.12+0.12%98.8698.9498.7899.0998.93485479 80346
СовкомЗО-112.07.2024 23:50:0183.5−0.5−0.60%8483.500183.583.500183.512881 6408
СовкомЗО-212.07.2024 23:50:0189.9878−0.0122−0.01%9089.999989.987889.999989.99392158 3682
СовкомЗО-312.07.2024 23:50:01N/A33.9N/AN/AN/AN/A000
СовкомЗО-412.07.2024 23:50:0198.9899+1.1699+1.20%97.8297.851497.851398.992298.3835131 125 3549
СовкомТ2-112.07.2024 18:40:02N/A76N/AN/AN/AN/A000
Совкомфлот12.07.2024 23:50:02116.56+1.35+1.17%115.21115.21114.23117.8116.355 611 900652 939 25424 699
СоврАрБиз212.07.2024 19:00:02N/A180 000N/AN/AN/AN/A000
СоврАрБиз312.07.2024 19:00:02670−20−2.90%69068066069067012 1188 116 250119
Солид БО-212.07.2024 18:48:31N/A95.01N/AN/AN/AN/A000
СолидРент207.04.2023 18:08:53N/A4 520 000N/AN/AN/AN/A000
СОЛЛЕРС12.07.2024 23:50:02765.5−25.5−3.22%791795760800772.5117 12190 484 4555 031
СолЛиз БО112.07.2024 18:50:02101+1+1.00%10010110110110122 0201
СолЛиз БО212.07.2024 18:48:1899.5−0.22−0.22%99.7299.3199.399.799.45474447 80372
СолЛиз0112.07.2024 18:48:3494.5+0.5+0.53%9494.3794.3794.594.41105 6654
СолЛизБО0712.07.2024 18:48:3392.88+0.09+0.10%92.7992.7692.493.3192.7178132 00076
СОЛСВЕТ1Р112.07.2024 18:50:0198+0.19+0.19%97.8197.897.699897.941 5511 519 008200
СолтонБО0112.07.2024 18:50:0199.75+0.24+0.24%99.5199.799.4199.7599.716059 82814
СОПФ ФПФ 112.07.2024 18:48:0779.02−3.64−4.40%82.6682.4879.0282.4880.7521 6152
Соц.разв0123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Соц.разв0212.07.2024 18:50:0098.66+1.89+1.95%96.7796.596.598.6797.3162 8034
СПБ Биржа12.07.2024 23:50:02122.8−3.3−2.62%126.1126.8120128.3123.82 056 597254 693 62711 235
СПбГО3500112.07.2024 18:50:0095+0.09+0.09%94.9194.9694.8995.1795555353 24618
СПбГО3500212.07.2024 18:50:0085.42+0.22+0.26%85.285.3285.3285.4985.4222395 24419
СПбГО3500312.07.2024 18:48:3482.24+0.58+0.71%81.6682.481.6882.482.14224 13715
СПбГО3500412.07.2024 18:48:24107.15+8.91+9.07%98.24107.15107.15107.15107.1522 1432
СПМК БО-0112.07.2024 18:48:4296.44−0.07−0.07%96.5196.8996.2196.8996.454442 44027
СПМК БО-0212.07.2024 18:48:3687.3−0.03−0.03%87.3387.9286.7387.9387.51588514 56464
СПРИНТ-0112.07.2024 18:50:0196.39+0.75+0.78%95.6495.6694.597.4795.181 2771 215 503132
СтаврКрай412.07.2024 18:48:2988.8200%88.8288.8188.8188.8288.8185 3295
СтаврЭнСб12.07.2024 19:00:032.755−0.02−0.72%2.7752.8052.712.8252.765182 000503 47066
СтаврЭнСбп12.07.2024 19:00:032.77−0.024−0.86%2.7942.7942.7562.8682.792231 000645 12482
СТГ12.07.2024 23:50:022.1315−0.047−2.16%2.17852.15052.12.1922.1343 470 0007 405 6671 066
СТМ 1P212.07.2024 18:50:0181−0.2−0.25%81.281.0280.9781.581.094 7423 845 082237
СТМ 1P312.07.2024 18:50:0189.48−0.27−0.30%89.7589.889.4890.3889.71291261 05351
СТМ 1P412.07.2024 18:49:0295.99+0.19+0.20%95.896.2595.496.2695.91 8681 791 37589
СтражУрСод12.07.2024 19:00:02N/A32N/AN/AN/AN/A000
Страна 0112.07.2024 18:50:0199.41+0.11+0.11%99.399.2699.1199.4499.18525520 70044
Страна 0212.07.2024 18:50:0190.44+0.16+0.18%90.2890.7789.8890.7790.14935842 821146
Сургнфгз12.07.2024 23:50:0228.17−0.315−1.11%28.48528.527.8828.5728.10528 631 100804 678 10212 551
Сургнфгз-п12.07.2024 23:50:0263.575−0.545−0.85%64.1264.3563.0664.3563.61547 877 5003 045 684 81440 485
СУЭК-Ф1P3R12.07.2024 18:48:2997.400%97.497.3997.3997.497.41211 6882
СУЭК-Ф1P5R12.07.2024 18:48:4994.4+0.3+0.32%94.194.0694.0194.494.22422 62113
СУЭК-Ф1P6R12.07.2024 18:50:0099.27+2.65+2.74%96.6299.2996.9599.2997.08133129 11813
СУЭК-Ф1P7R12.07.2024 18:50:01N/A90N/AN/AN/AN/A000
Сферфин1P112.07.2024 18:50:00N/A100N/AN/AN/AN/A000
Сферфин1P212.07.2024 18:50:00N/A100N/AN/AN/AN/A000
Сферфин1P312.07.2024 18:50:00N/A99.95N/AN/AN/AN/A000
СФНАрБиз712.07.2024 19:00:0370 200+800+1.15%69 40068 80068 80070 20069 6001067 383 00057
СФНАрБизн12.07.2024 19:00:02N/A460 000N/AN/AN/AN/A000
СФО БКС 0523.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 0625.01.2024 18:48:23N/AN/AN/AN/AN/AN/A000
СФО БКС 0723.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 0823.05.2024 18:40:04N/A100N/AN/AN/AN/A000
СФО БКС 0908.07.2024 18:48:38N/AN/AN/AN/AN/AN/A000
СФО БКС 1023.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1229.12.2023 18:48:23N/AN/AN/AN/AN/AN/A000
СФО БКС 1323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1423.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1523.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1623.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1823.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 1923.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 2023.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО БКС 2129.05.2024 18:40:31N/AN/AN/AN/AN/AN/A000
СФО БКС 2220.06.2024 18:40:36N/AN/AN/AN/AN/AN/A000
СФО БКС 2807.06.2024 18:40:31N/AN/AN/AN/AN/AN/A000
СФО БКС 2928.06.2024 18:40:30N/AN/AN/AN/AN/AN/A000
СФО МО 0104.03.2024 18:48:28N/AN/AN/AN/AN/AN/A000
СФО ОФ 0123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФО СБ 0112.07.2024 18:50:00N/A98.5N/AN/AN/AN/A000
СФО СФ 0123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФООптФин123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СФОТЕМП 0123.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СЭЗ 1P212.07.2024 18:50:0083.5+0.25+0.30%83.2584.018384.0583.54246205 52038
СэтлГрБ1P412.07.2024 18:48:2593.8+0.38+0.41%93.4293.693.4994.1293.68201188 30421
СэтлГрБ2P112.07.2024 18:50:0193.2−0.27−0.29%93.4793.8293.293.8993.51432403 949103
СэтлГрБ2P212.07.2024 18:50:0188.62−0.66−0.74%89.2889.528889.5288.874 9334 383 823329
СэтлГрБ2P312.07.2024 18:50:0193.99+0.3+0.32%93.6993.4893.2494.4993.896 7166 305 707358
Т1 001Р-0112.07.2024 18:50:0196.5+0.2+0.21%96.396.2995.7296.596.263 5193 387 39797
ТАЛАНФБ1P312.07.2024 18:50:0196.4−0.12−0.12%96.5296.5196.0896.896.631 8231 497 33064
ТАЛК001P0112.07.2024 18:50:0199.29−0.04−0.04%99.3399.3399.299.3599.29655650 353136
ТамбовОб1712.07.2024 18:48:3390.92+0.76+0.84%90.1690.9290.9291.2591.07127 6508
ТамбовОбл310.07.2024 18:48:4599.99−0.35−0.35%100.34100.2999.93150.12105.21 209317 960116
ТамбЭнСб12.07.2024 19:00:031.964+0.004+0.20%1.961.961.911.9861.93865 000126 00223
ТамбЭнСб-п12.07.2024 19:00:031.008−0.016−1.56%1.0241.0321.0081.0321.018100 000101 82010
Татнфт 3ао12.07.2024 23:50:02653.9+3.5+0.54%650.4651.1646664.7653.22 051 5301 340 282 47839 755
Татнфт 3ап12.07.2024 23:50:02639.7+4.7+0.74%635636627.4649.6637.2603 934384 977 41428 504
ТатнхимP0112.07.2024 18:50:0198.33−0.27−0.27%98.698.3697.5299.1498.21550540 14878
ТатнхимP0212.07.2024 18:50:01100.09−0.07−0.07%100.16100.06100100.09100.04886886 36653
Таттел. ао12.07.2024 19:00:030.7835+0.008+1.03%0.77550.77750.77550.8120.79415 015 00011 920 6221 085
ТГК-112.07.2024 23:50:020.00746−0.000202−2.64%0.0076620.0077260.0074420.0077520.0075567 042 100 00053 211 4983 361
ТГК-1412.07.2024 19:00:030.00985−0.00035−3.43%0.01020.010110.009580.010770.010065 751 400 00057 849 1044 156
ТГК-14 1Р112.07.2024 18:49:5693.12−0.18−0.19%93.393.5192.5193.793.162 3102 151 919308
ТГК-14 1Р212.07.2024 18:48:2687.67+0.29+0.33%87.3887.7286.887.7287.262 2251 941 586147
ТГК-1БО1P112.07.2024 18:48:2188.59−0.4−0.45%88.9988.988.5989.1988.852522 21213
ТГК-212.07.2024 19:00:030.01008−0.00022−2.14%0.01030.0101850.0100450.010650.010315351 000 0003 620 875180
ТГК-2 ап12.07.2024 19:00:030.01633−0.0002−1.21%0.016530.016620.016220.016790.0164879 900 0001 316 634159
Телеграф12.07.2024 19:00:0312.2−0.32−2.56%12.5212.8412.1212.8412.34259 8003 206 288338
Телеграф-п12.07.2024 19:00:038.86+0.04+0.45%8.8298.8298.88208 8001 852 286243
ТелХолБ2-212.07.2024 18:45:2897.64+0.17+0.17%97.4797.8597.597.9597.78704688 37556
ТелХолБ2-312.07.2024 18:48:2094.04−0.05−0.05%94.0994.29494.394.111 6401 543 460252
ТелХолБ2-412.07.2024 18:48:21N/AN/AN/AN/AN/AN/A000
ТелХолБ2-512.07.2024 18:50:0197.68−0.2−0.20%97.8898.2597.5698.2697.92 3432 293 825114
ТелХолБ2-612.07.2024 18:50:0196.95+0.34+0.35%96.6196.7296.3296.9796.851 5971 546 668107
ТЕХЛиз 1P312.07.2024 18:50:0091.8−0.4−0.43%92.292.199192.291.45728665 74659
ТЕХЛиз 1P412.07.2024 18:48:3883.68+0.08+0.10%83.684.1283.684.4783.86246206 28759
ТЕХЛиз 1P512.07.2024 18:50:0176−0.88−1.14%76.8876.8475.6776.8875.92888674 173117
ТЕХЛиз 1P612.07.2024 18:48:2190.77+0.13+0.14%90.6491.289.7691.2990.41570515 31693
ТЕХНЛГ 0112.07.2024 18:48:36100.22−0.06−0.06%100.28100.4599.67100.4599.96548547 772110
Техпорт0112.07.2024 18:50:0196.2−1.3−1.33%97.59896.19896.56381367 88352
Техпорт0212.07.2024 18:50:0193.49+2.3+2.52%91.1992.2691.393.6293.18261243 19744
Техпорт0312.07.2024 18:48:2793.97−0.23−0.24%94.294.2893.9794.2894.051 2461 171 858113
ТЗА ао12.07.2024 19:00:03229.5−5−2.13%234.5235228.5237.5232.523 9305 566 765269
Титан-3 0112.07.2024 18:48:1188.400%88.488.486.8588.488.1517825 60526
Титан-3 0224.05.2024 18:48:06N/AN/AN/AN/AN/AN/A000
Титан-3 0323.05.2024 18:48:24N/AN/AN/AN/AN/AN/A000
Титан-5 А12.07.2024 18:48:2086.01−0.23−0.27%86.2486.2486.0186.2686.25931 69513
Титан-5 Б25.06.2024 18:48:14N/AN/AN/AN/AN/AN/A000
Титан-5 В25.06.2024 18:48:37N/AN/AN/AN/AN/AN/A000
ТКБ СУБ-ЗО11.07.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ТКБИП Сбал12.07.2024 18:49:59N/A9 876N/AN/AN/AN/A000
ТКЗамещОбл12.07.2024 19:00:03998.5+11+1.11%987.59959771 0119951 4361 428 945152
ТКЗКК ап12.07.2024 19:00:0313.26+0.02+0.15%13.2413.113.113.3213.224 30056 80819
ТКК кл. А123.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ТКК кл. А223.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ТКК кл. А323.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ТКК кл. А423.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ТКК кл.Б23.05.2024 18:48:16N/AN/AN/AN/AN/AN/A000
ТКСХолд ао12.07.2024 23:50:022 692.5−48.5−1.77%2 7412 7452 675.52 757.52 710.51 451 7753 935 726 28237 246
ТКХ БО-П0201.07.2024 17:58:25N/AN/AN/AN/AN/AN/A000
ТМК 1P0312.07.2024 18:40:02N/A99.99N/AN/AN/AN/A000
ТМК ао12.07.2024 23:50:02172.36−1.38−0.79%173.74176.48164.46176.48170.483 284 820560 015 54413 713
ТМК БО-512.07.2024 18:50:00N/A98.27N/AN/AN/AN/A000
ТМК БО-712.07.2024 18:48:3894.39+0.43+0.46%93.9693.5591.9994.3993.16777723 85249
ТМК ЗО202712.07.2024 23:50:0192.4500%92.4592.4592.4592.4592.4512310 005 4232
ТНСэКубань12.07.2024 19:00:03451.5−10−2.17%461.5460.5450.5462.5454620281 39532
ТНСэМаЭл-п12.07.2024 19:00:0359.8−0.1−0.17%59.960.358.561.559.412 900765 79056
ТНСэнВорон12.07.2024 19:00:03473−8.5−1.77%481.5494.5470494.54825 7702 781 780204
ТНСэнВор-п12.07.2024 19:00:03153.4−4.8−3.03%158.2160152.6162.2155.660093 30830
ТНСэнМарЭл12.07.2024 19:00:0363.3−1.2−1.86%64.56561.566.763.430 9001 960 420159
ТНСэнНН ао12.07.2024 19:00:034 740+10+0.21%4 7304 7404 6504 7404 720523 5805
ТНСэнНН ап12.07.2024 19:00:031 414−22−1.53%1 4361 4541 3981 4541 424119169 36639
ТНСэнрг ао12.07.2024 19:00:032 790−30−1.06%2 8202 8602 7602 8952 810140393 68564
ТНСэнРст12.07.2024 19:00:033.575−0.02−0.56%3.5953.593.363.6353.485166 000578 72067
ТНСэнРст-п12.07.2024 19:00:031.808−0.022−1.20%1.831.8461.81.8461.8274 000134 63636
ТНСэнЯр12.07.2024 19:00:03810−24−2.88%834900792900828420347 94028
ТНСэнЯр-п12.07.2024 19:00:03216.5−9−3.99%225.5226215226217.52 140465 90056
ТойотаБ1P512.07.2024 18:50:0195.76+0.21+0.22%95.5596.1395.7396.2696.06183175 79247
ТомскАдм 712.07.2024 18:48:2096.29−0.11−0.11%96.496.0395.296.3596.2572110 05126
ТомскАдм 812.07.2024 18:48:3890.73+0.24+0.27%90.4990.9290.1290.9290.284614 53510
ТомскОб 6212.07.2024 18:50:0098.51+0.02+0.02%98.4998.6698.5198.6798.63317 6444
Томскобл2012.07.2024 18:48:3087.07+0.08+0.09%86.9986.9286.0187.386.599163 03642
ТП Кир 1P112.07.2024 18:50:02N/A100N/AN/AN/AN/A000
ТрансКо1P112.07.2024 18:48:3097.24−0.08−0.08%97.3297.6197.2398.397.54547133 38935
ТрансМ БО112.07.2024 18:48:5197.8+0.7+0.72%97.197.1297.1197.897.595553 67318
ТрансМ БО212.07.2024 18:48:1199.94−0.14−0.14%100.08100.1399.5100.1899.83633631 894117
ТрансмхПБ412.07.2024 18:48:1496.15+0.08+0.08%96.0796.0896.0896.1596.092624 98411
ТрансмхПБ612.07.2024 18:48:1284−0.37−0.44%84.3783.5183.584.6283.842520 96013
ТрансмхПБ712.07.2024 18:50:0186.75−0.5−0.57%87.2587.4286.0787.8286.571 9221 663 90638
Транснф ап12.07.2024 23:50:021 463−10.5−0.71%1 473.51 4851 4411 4901 459.51 923 8042 806 181 24936 163
ТрансФ1P0112.07.2024 18:40:01N/A130N/AN/AN/AN/A000
ТрансФ1P0212.07.2024 18:50:0099.4900%99.4999.4999.4999.4999.4919951
ТрансФ1P0317.06.2024 18:48:33N/AN/AN/AN/AN/AN/A000
ТрансФ1P0412.07.2024 18:48:0882.73−0.27−0.33%8383.3182.7384.983.53263219 68431
ТрансФ1P0512.07.2024 18:48:46N/A103N/AN/AN/AN/A000
ТрансФ1P0712.07.2024 18:45:2197.5+0.12+0.12%97.3897.3997.2397.597.44913889 58787
ТрансФ1P0809.07.2024 11:54:35N/AN/AN/AN/AN/AN/A000
ТрансФ1P0912.07.2024 18:48:08100.6+0.59+0.59%100.01100.57100.55100.61100.58274275 5798
ТрансФБО3110.07.2024 16:21:57N/A110N/AN/AN/AN/A000
ТрансФБО3712.07.2024 18:48:3097.09+2.06+2.17%95.03131.9697.09131.97114.531011 4533
ТрансФБО3912.07.2024 18:50:00N/A92.57N/AN/AN/AN/A000
ТрансФБО4012.07.2024 18:40:01N/A100N/AN/AN/AN/A000
ТрансФБО4112.07.2024 18:40:01N/A95N/AN/AN/AN/A000
ТРДБ Б0-0112.07.2024 18:50:0195.74−0.26−0.27%9696.4893.696.4895.39357340 53752
ТРЗПИФN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ТринфПерсп26.04.2024 18:50:04N/A730N/AN/AN/AN/A000
ТРК ао12.07.2024 19:00:030.78600%0.7860.7920.7860.7940.79260 00047 5005
ТРК ап12.07.2024 19:00:030.465+0.001+0.22%0.4640.4630.4560.4670.462450 000208 01032
ТрнфБО1P1312.07.2024 18:48:1282.97+0.09+0.11%82.8882.9782.182.9882.712722 3339
ТрнфБО1P812.07.2024 18:50:0091.4+0.19+0.21%91.2191.6991.1691.7891.41731668 24236
Удмурт201612.07.2024 18:48:3194.13−0.47−0.50%94.694.9394.0394.9394.3176 6026
Ульоб3400312.07.2024 18:48:0887.35−0.62−0.70%87.9787.5787.3587.8487.637519 71628
Ульоб3400412.07.2024 18:45:2188.27−0.18−0.20%88.4588.6287.2188.6287.744318 86419
Ульоб3400512.07.2024 18:50:0190.5+1.21+1.36%89.2989.4888.9890.5289.51123110 10122
Ульоб3400612.07.2024 18:50:0196.48+0.26+0.27%96.2296.4896.0396.596.43951641 95879
Ульоб3400812.07.2024 18:50:0197.9900%97.9998.4197.6998.4197.976 4616 329 683388
Ульоб3500212.07.2024 18:50:0084−0.15−0.18%84.1583.6783.6784.1983.971 224822 26542
УльтраБО112.07.2024 18:50:0193+0.35+0.38%92.6592.3792.3793.0592.696560 24618
УльтраБО212.07.2024 18:45:5496.43+0.25+0.26%96.1896.495.3196.5496.14193185 55927
Ульян.об1712.07.2024 18:48:2796.51−0.47−0.48%96.9896.9296.5197.3996.94285110 50630
УниверИПИФ19.06.2020N/AN/AN/AN/AN/AN/A000
Унител БО112.07.2024 18:48:1090.25−0.06−0.07%90.3191.0290.1191.0290.494641 62613
УралСиб ао12.07.2024 19:00:030.179−0.0026−1.43%0.18160.18290.17520.18450.179113 370 0002 394 463209
УралСт1Р0112.07.2024 18:40:3790.65+1.42+1.59%89.2389.9789.2390.7190.08490441 40063
УралСт1Р0212.07.2024 18:50:0187.88−0.82−0.92%88.789.2587.889.2888.46776686 411134
УралСт1Р0312.07.2024 18:50:0198.9729+2.1229+2.19%96.859998.97299998.03329106 8994
УрКаПБО6P12.07.2024 18:50:0093.64−0.06−0.06%93.793.7393.4393.9193.64903845 579109
УрКузница12.07.2024 19:00:03N/A26 200N/AN/AN/AN/A000
УрожайБО0312.07.2024 18:50:0299.85−1.3−1.29%101.1599.7598.19101.2599.32820814 43960
УрожайБО0412.07.2024 18:45:1796.63+0.18+0.19%96.4596.496.0696.6496.51935902 368125
УрожайБО0512.07.2024 18:48:4699.92+0.02+0.02%99.999.999.7899.9399.861 9461 943 288201
ФабрФав1P112.07.2024 18:48:2298.5+0.02+0.02%98.4899.0698.299.0998.3734384 348116
ФабрФавБО112.07.2024 18:48:3897.19+2.36+2.49%94.8394.9193.3597.4695.421 011964 67864
Фармсинтез12.07.2024 19:00:033.87+0.015+0.39%3.8553.8853.8053.953.863 217 70012 425 8441 160
ФАРМФРД БО12.07.2024 18:50:0199.18−0.65−0.65%99.8399.998.3799.998.971 1011 089 699228
Феррони0112.07.2024 18:50:0299.31+0.15+0.15%99.1699.6397.1899.6798.341 5351 509 506315
Феррони0212.07.2024 18:48:1393.45−1.51−1.59%94.9695.693.4595.9895.07426324 00060
Феррони1P112.07.2024 18:50:0287.06−0.27−0.31%87.3387.9585.8287.9687.1540423 321125
ФеррумБП112.07.2024 18:48:1589.21+0.38+0.43%88.8389.2588.792.1190.33239215 88037
Финанс-М 107.02.2024 18:48:2344+7+18.92%3726.3826.384435.1927042
ФИНСИСТ 0112.07.2024 18:50:0183.35−0.01−0.01%83.3683.388083.8481.891 7621 442 925361
ФКОНС П0230.09.2022 15:39:47N/AN/AN/AN/AN/AN/A000
ФондКонс12.07.2024 23:50:0285.3+0.1+0.12%85.285.285.285.385.38 291707 21683
ФондПервый12.07.2024 23:50:02212−2.5−1.17%214.5212211.5214212.5163 40012
ФондПроф12.07.2024 23:50:02174−3−1.69%177176.6170.2177.817423 6224 112 268164
ФондсубEUR12.07.2024 19:00:035 200N/A5 2005 2005 2005 200120624 0002
ФондсубUSD12.07.2024 19:00:036 900N/A6 9006 9006 9006 900213 8002
ФондСубРуб12.07.2024 19:00:03N/A7 200N/AN/A