Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
BCS 05/24 09.04.2021 18:48:18 N/A 118.99 N/A N/A N/A N/A 0 0 0
BCS 07/21 09.04.2021 18:40:06 N/A 101.5 N/A N/A N/A N/A 0 0 0
BCS 09/23 09.04.2021 18:48:19 91 −0.19 −0.21% 91.19 91 91 91 91 4 364 000 4
BCS 10/21 09.04.2021 18:48:14 67.85 −0.15 −0.22% 68 69.59 65.83 69.59 66.73 93 6 206 310 27
BCS 12/21 09.04.2021 10:34:11 N/A 107.35 N/A N/A N/A N/A 0 0 0
BCS 4/21 09.04.2021 18:40:06 N/A 98 N/A N/A N/A N/A 0 0 0
BCS GMf11 09.04.2021 10:00:37 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 09.04.2021 18:50:03 99 +2.95 +3.07% 96.05 99 99 99 99 1 99 000 1
BCS GMf8 09.04.2021 17:41:08 N/A 93 N/A N/A N/A N/A 0 0 0
BCS GMp5 19.02.2021 10:12:37 N/A N/A N/A N/A N/A N/A 0 0 0
BCS MICEX 19.02.2021 10:12:02 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 09.04.2021 18:40:06 N/A 119.5 N/A N/A N/A N/A 0 0 0
BCS PFGRA 19.02.2021 10:39:05 N/A N/A N/A N/A N/A N/A 0 0 0
BCS06/24-7 09.04.2021 18:48:14 N/A 94.47 N/A N/A N/A N/A 0 0 0
BCS06/24-9 09.04.2021 18:50:03 100.49 −0.51 −0.50% 101 100.49 100.49 100.49 100.49 1 100 490 1
BCS06/25-4 09.04.2021 18:50:03 95.01 −1.99 −2.05% 97 95.01 95.01 95.01 95.01 1 95 010 1
BCS06/25-5 09.04.2021 18:40:06 99 −0.9 −0.90% 99.9 99.9 99 99.9 99.45 2 198 900 2
BCS06/25-7 09.04.2021 18:48:09 N/A 95 N/A N/A N/A N/A 0 0 0
BCS06/25-9 09.04.2021 18:40:06 N/A 96 N/A N/A N/A N/A 0 0 0
BCS07/26-2 09.04.2021 18:50:03 99.12 −0.03 −0.03% 99.15 99.12 99.12 99.12 99.12 26 2 577 120 4
BCS08/22 09.04.2021 10:00:20 N/A 105.92 N/A N/A N/A N/A 0 0 0
BCS10/25 09.04.2021 18:48:34 99.98 −0.02 −0.02% 100 100 95.13 100 97.83 7 684 840 7
BCS12/23-3 09.04.2021 18:50:03 94.31 −2.19 −2.27% 96.5 94.31 94.31 94.55 94.39 3 283 170 3
BCS12/24-2 09.04.2021 18:50:03 94.02 −1.96 −2.04% 95.98 94.02 94.02 94.02 94.02 1 94 020 1
BCS12/24-4 09.04.2021 18:48:29 100 +0.14 +0.14% 99.86 100 100 100 100 2 200 000 2
BCS12/24-B 09.04.2021 18:50:03 80 +0.6 +0.76% 79.4 80 80 80 80 1 80 000 1
BCS12/24-D 09.04.2021 18:50:03 92 0 0% 92 92 92 92 92 1 92 000 1
BCS12/25 09.04.2021 18:40:06 N/A 101.8 N/A N/A N/A N/A 0 0 0
BCS12/25-4 09.04.2021 18:50:03 95.47 +4.69 +5.17% 90.78 95 95 95.47 95.24 2 190 470 2
BCS12/25-6 09.04.2021 18:48:17 N/A 90 N/A N/A N/A N/A 0 0 0
BCS12/25-7 09.04.2021 18:40:06 N/A 99.87 N/A N/A N/A N/A 0 0 0
BCS3108/21 09.04.2021 10:05:50 N/A 96 N/A N/A N/A N/A 0 0 0
BCSALORLV1 09.04.2021 10:00:20 N/A 84 N/A N/A N/A N/A 0 0 0
BCSALORLV2 09.04.2021 10:00:20 N/A 83.5 N/A N/A N/A N/A 0 0 0
BCSALORLV3 09.04.2021 10:00:28 N/A 89 N/A N/A N/A N/A 0 0 0
BCSALORPT 09.04.2021 18:40:01 N/A 78 N/A N/A N/A N/A 0 0 0
BCSALORPT2 09.04.2021 10:00:38 N/A 100 N/A N/A N/A N/A 0 0 0
BCSGM PG3 02.04.2021 10:00:07 N/A 100 N/A N/A N/A N/A 0 0 0
BCSGM PG4 11.01.2021 10:02:34 N/A 101.5 N/A N/A N/A N/A 0 0 0
CBOM 05/25 09.04.2021 15:23:24 N/A 103 N/A N/A N/A N/A 0 0 0
iMT_FREE01 09.04.2021 18:50:03 102.17 +0.15 +0.15% 102.02 102.17 101.76 102.18 102.03 7 979 8 141 281 189
iMT-FREE02 09.04.2021 18:50:03 99.95 +0.01 +0.01% 99.94 99.95 99.81 99.95 99.93 2 913 2 910 907 216
iПМЕДДМ1Р1 09.04.2021 18:50:03 100.46 +0.04 +0.04% 100.42 100.57 100.4 100.57 100.41 3 448 3 462 273 59
iРОСНАН1П1 09.04.2021 10:35:07 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 09.04.2021 11:55:17 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 09.04.2021 18:50:02 100.8 0 0% 100.8 101.49 100.51 101.5 101.01 5 470 5 525 174 170
iРОСНАНО 6 09.04.2021 18:50:00 109.24 −1.76 −1.59% 111 109.23 109.23 112.12 109.34 223 243 818 20
iРОСНАНО 7 09.04.2021 18:50:00 110.4 −1.6 −1.43% 112 113.59 110 113.59 110.31 472 520 657 18
iРОСНАНО 8 09.04.2021 18:50:01 103.77 +0.23 +0.22% 103.54 103.77 103.33 103.82 103.74 5 919 6 140 258 213
iСелктлР1R 09.04.2021 18:50:03 100.07 −0.05 −0.05% 100.12 100.23 100 100.23 100.14 4 427 4 433 058 152
iСЛТ001P02 09.04.2021 18:50:01 102.6 +0.25 +0.24% 102.35 102.76 102.4 102.76 102.62 1 221 1 253 026 26
iСЛТ001P03 09.04.2021 18:50:03 106.6 0 0% 106.6 106.6 106.57 106.6 106.6 84 89 542 9
iСЛТ001P04 09.04.2021 18:50:03 100.34 −0.12 −0.12% 100.46 100.58 100.3 100.58 100.39 6 406 6 430 813 116
iУОМЗ Б-П1 09.04.2021 18:40:04 N/A 102 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 09.04.2021 18:40:06 N/A 99.19 N/A N/A N/A N/A 0 0 0
iХэдХ1P01R 09.04.2021 18:50:03 98.9 −0.18 −0.18% 99.08 99.34 98.56 99.34 98.98 289 286 054 44
RUS-22 09.04.2021 10:10:39 N/A 105.15 N/A N/A N/A N/A 0 0 0
RUS-23 09.04.2021 15:42:58 N/A N/A N/A N/A N/A 108.9 0 0 0
RUS-26 09.04.2021 10:10:59 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 09.04.2021 10:11:08 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 09.04.2021 18:41:35 N/A 163.2 N/A N/A N/A 165.0337 0 0 0
RUS-29 09.04.2021 10:11:19 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 09.04.2021 18:42:09 N/A 116 N/A N/A N/A 115.7181 0 0 0
RUS-35 09.04.2021 10:11:33 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 09.04.2021 10:11:57 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 09.04.2021 10:12:07 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 09.04.2021 18:40:09 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 09.04.2021 18:40:03 N/A 104.7 N/A N/A N/A N/A 0 0 0
АБЗ-1 1Р01 09.04.2021 18:50:03 100.21 +0.01 +0.01% 100.2 100.38 100.2 100.38 100.25 10 693 10 719 342 307
АбсолютБC1 09.04.2021 10:35:07 N/A 106.99 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 09.04.2021 18:50:01 100.17 −0.02 −0.02% 100.19 100.17 100.17 100.17 100.2 1 1 002 1
АвАгроБ1P2 09.04.2021 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 09.04.2021 18:40:04 N/A 104.5 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 09.04.2021 18:50:01 101.09 +0.23 +0.23% 100.86 100.51 100.39 101.2 100.62 165 166 023 14
АВТОБФ БП1 09.04.2021 18:48:37 99.57 −0.33 −0.33% 99.9 99.79 99.57 100.1 99.98 46 45 990 5
АВТОБФ БП2 09.04.2021 18:50:01 97 +0.2 +0.21% 96.8 96.81 96.8 97 96.95 48 46 537 12
Автодор2Р1 09.04.2021 18:40:04 N/A 121.8 N/A N/A N/A N/A 0 0 0
Автодор2Р2 09.04.2021 18:48:33 N/A 100 N/A N/A N/A N/A 0 0 0
Автодор2Р3 09.04.2021 18:50:01 100.1 −0.04 −0.04% 100.14 100.12 100.07 100.12 100.1 396 396 396 6
Автодор2Р5 09.04.2021 18:50:02 100.7 −0.05 −0.05% 100.75 100.72 100.54 100.72 100.55 5 516 5 269 049 28
Автодор3Р1 09.04.2021 18:50:03 97.77 −0.9 −0.91% 98.67 98.01 97.77 98.59 97.8 8 676 8 484 736 50
Агро-Л 1P1 09.04.2021 10:35:08 N/A N/A N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 09.04.2021 18:50:01 102.37 +0.07 +0.07% 102.3 102.12 101.88 102.39 102.06 6 929 7 071 664 195
АйДиЭф03 09.04.2021 18:48:25 100.2 −0.1 −0.10% 100.3 100.44 100 100.44 100.2 5 832 5 843 576 268
АйДиЭфБ01 09.04.2021 18:50:08 100.25 −0.34 −0.34% 100.59 100.61 100.25 100.61 100.45 1 252 1 257 594 53
АйДиЭфБ02 09.04.2021 18:50:08 100.8 +0.35 +0.35% 100.45 100.69 100.51 101 100.85 1 406 1 417 899 87
АИЖ11-1А1 09.04.2021 10:35:07 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 09.04.2021 10:35:07 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 09.04.2021 10:35:07 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 19.02.2021 10:01:37 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 09.04.2021 10:35:07 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 09.04.2021 10:35:07 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 09.04.2021 14:00:41 N/A 129.2 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 09.04.2021 18:40:03 N/A 141.5 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 09.04.2021 10:35:07 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 09.04.2021 10:35:07 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 09.04.2021 18:40:03 N/A 120 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 09.04.2021 18:50:02 101.5 −0.5 −0.49% 102 101.5 101.5 101.5 101.5 99 100 485 1
АКБАРС 1Р1 09.04.2021 10:35:08 N/A N/A N/A N/A N/A N/A 0 0 0
АккордФ 01 09.04.2021 10:02:16 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 09.04.2021 18:50:00 100.65 0 0% 100.65 100.65 100.65 100.65 100.65 107 107 696 1
Акрон 05 09.04.2021 18:48:37 N/A 100.65 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 09.04.2021 18:50:01 99.23 −0.76 −0.76% 99.99 99.23 99.23 99.23 99.23 1 992 1
Акрон Б1P2 09.04.2021 18:50:01 101.55 −0.94 −0.92% 102.49 101.75 101.55 101.75 101.56 2 858 2 902 479 4
Акрон Б1P3 09.04.2021 18:50:02 101.8 +0.43 +0.42% 101.37 101.38 101.38 101.8 101.42 51 51 725 9
АЛРОСА Б03 09.04.2021 18:48:33 99.8 0 0% 99.8 99.8 97 99.8 99.68 63 62 802 5
АЛРОСА Б04 09.04.2021 18:40:05 N/A 100 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 09.04.2021 18:50:03 100 +3 +3.09% 97 100 100 100 100 1 1 000 1
АЛРОСА Б06 09.04.2021 18:40:05 N/A 99.95 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 09.04.2021 18:48:33 96.49 −0.32 −0.33% 96.81 96.8 95.75 96.8 95.86 873 836 843 12
АЛЬФА БО39 09.04.2021 18:48:38 N/A 100.93 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 09.04.2021 18:48:38 98.9 −0.02 −0.02% 98.92 98.89 98.89 98.9 98.89 7 6 923 5
Альфа-Б2Р1 09.04.2021 18:50:01 100.77 +0.03 +0.03% 100.74 100.79 100.51 100.79 100.61 3 417 3 437 933 31
АЛЬФАБ2Р10 09.04.2021 18:50:03 98.58 −0.7 −0.71% 99.28 98.08 98.05 99.37 98.3 752 739 215 47
АЛЬФА-Б2Р2 09.04.2021 18:50:01 101.88 +0.18 +0.18% 101.7 101.36 101.36 101.9 101.61 3 159 3 209 755 34
АЛЬФА-Б2Р3 09.04.2021 18:50:01 103.94 −0.43 −0.41% 104.37 104.31 103.94 104.31 104.28 2 659 2 772 696 7
АЛЬФА-Б2Р4 09.04.2021 18:50:01 100.16 +0.12 +0.12% 100.04 100 100 100.2 100.01 27 556 27 559 448 30
АЛЬФА-Б2Р5 09.04.2021 18:50:02 102.06 −0.21 −0.21% 102.27 102.27 101.85 102.29 101.89 5 969 6 080 731 66
АЛЬФА-Б2Р6 09.04.2021 18:50:03 100.17 +0.01 +0.01% 100.16 100.16 100.16 100.17 100.17 195 195 331 2
АЛЬФА-Б2Р7 09.04.2021 18:50:03 99.7 +0.05 +0.05% 99.65 99.57 99.56 99.89 99.67 102 101 665 20
АЛЬФА-Б2Р8 09.04.2021 18:50:03 100.5 +1.02 +1.03% 99.48 100.82 100.1 101.89 101.07 811 819 692 16
АЛЬФА-Б2Р9 09.04.2021 18:50:03 98.42 −0.07 −0.07% 98.49 98.21 98.1 98.44 98.12 479 469 978 15
АльфаБО-13 09.04.2021 18:50:00 100.87 +1.57 +1.58% 99.3 100.87 100.87 100.87 100.87 3 3 026 3
АльфаБО-14 09.04.2021 18:50:00 101.15 +0.8 +0.80% 100.35 101.15 101.15 101.15 101.15 1 1 012 1
АльфаБО-15 09.04.2021 18:48:37 N/A 100.5 N/A N/A N/A N/A 0 0 0
АльфаБО-16 09.04.2021 18:50:01 101.5 +1.22 +1.22% 100.28 101.5 101.5 101.5 101.5 1 1 015 1
АльфаБО-17 09.04.2021 18:40:03 N/A 101.9 N/A N/A N/A N/A 0 0 0
АльфаБО-18 09.04.2021 18:50:01 100.13 +0.13 +0.13% 100 100.72 100 100.72 100.22 59 59 127 29
АльфаБО-20 09.04.2021 18:48:37 100.15 +0.15 +0.15% 100 99.99 99.95 100.15 99.98 4 973 4 972 006 5
АльфаБО-21 09.04.2021 18:48:37 99.42 −0.36 −0.36% 99.78 99.37 99.37 99.81 99.64 41 40 852 18
АльфаБО-22 09.04.2021 18:48:38 N/A 97.02 N/A N/A N/A N/A 0 0 0
АЛЬФА-БС01 09.04.2021 18:48:33 N/A 112 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 09.04.2021 18:50:08 105.79 0 0% 105.79 105.79 105.08 105.9 105.54 495 522 442 93
АПРИФП БП2 09.04.2021 18:48:25 102.45 −0.23 −0.22% 102.68 102.7 102.45 102.94 102.69 1 517 1 557 783 116
АПРИФП БП3 09.04.2021 18:48:25 102.13 −0.06 −0.06% 102.19 102.01 101.98 102.29 102.09 971 991 292 122
АПРИФП БП4 09.04.2021 18:50:08 100.59 −0.06 −0.06% 100.65 100.66 100.4 100.66 100.51 4 245 4 266 781 272
Апт36,61P1 09.04.2021 10:35:15 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 09.04.2021 10:35:15 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 09.04.2021 10:35:15 N/A 102 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 09.04.2021 10:35:15 N/A 103.5 N/A N/A N/A N/A 0 0 0
АРАГОН об 09.04.2021 10:35:15 N/A 102.5 N/A N/A N/A N/A 0 0 0
АрчерФин01 09.04.2021 14:13:51 N/A 0.02 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 09.04.2021 12:09:59 N/A 100 N/A N/A N/A N/A 0 0 0
АТОМ БП01 09.04.2021 18:50:03 99.99 +0.09 +0.09% 99.9 99.84 99.84 99.99 99.91 319 318 702 15
Атомстр 01 09.04.2021 18:50:02 101.72 +0.04 +0.04% 101.68 101.72 101.28 101.75 101.48 456 462 757 27
АтомэнпБО8 09.04.2021 18:48:37 106.67 −0.03 −0.03% 106.7 107 106.2 107 106.45 1 251 1 331 646 50
АшинМЗ БО1 09.04.2021 18:50:00 87.9 +0.09 +0.10% 87.81 87.72 87.6 88.1 87.99 357 314 126 63
Аэрфью1Р01 09.04.2021 18:48:34 100.36 −0.19 −0.19% 100.55 100.59 100.21 100.59 100.5 1 320 1 326 582 89
БалтЛизБО2 09.04.2021 18:48:37 N/A 101.87 N/A N/A N/A N/A 0 0 0
БалтЛизБП2 09.04.2021 18:48:33 101.86 +0.33 +0.33% 101.53 102.01 101.4 102.01 101.55 1 237 816 538 38
БалтЛизБП3 09.04.2021 18:41:10 N/A 99.79 N/A N/A N/A N/A 0 0 0
БанкГПБ1Р1 09.04.2021 10:35:15 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 09.04.2021 10:35:15 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 09.04.2021 18:48:33 N/A 99.84 N/A N/A N/A N/A 0 0 0
Башнефть04 09.04.2021 18:40:03 N/A 106.5 N/A N/A N/A N/A 0 0 0
Башнефть06 09.04.2021 18:50:00 103.06 +1.41 +1.39% 101.65 102.83 101.5 103.06 102.92 66 67 924 10
Башнефть07 09.04.2021 18:50:00 99.01 −0.49 −0.49% 99.5 99.01 99.01 99.01 99.01 10 9 901 2
Башнефть08 09.04.2021 18:50:00 103.98 +1.76 +1.72% 102.22 103.21 103.21 103.98 103.6 4 4 144 2
Башнефть09 09.04.2021 18:40:03 N/A 99.65 N/A N/A N/A N/A 0 0 0
БашнфБ1P1R 09.04.2021 10:35:23 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 09.04.2021 11:56:31 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 09.04.2021 10:35:23 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 09.04.2021 10:35:24 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 09.04.2021 10:35:24 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 09.04.2021 11:56:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 09.04.2021 11:56:47 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 09.04.2021 14:55:26 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 09.04.2021 18:50:00 103.29 −0.26 −0.25% 103.55 103.53 102.2 104 103.41 4 139 4 279 980 62
БашнфтБО7 09.04.2021 18:37:36 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 09.04.2021 18:48:37 109.3 −0.61 −0.55% 109.91 109.51 109.3 109.51 109.38 36 39 378 6
БашнфтБО9 09.04.2021 11:57:42 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги1Р1 09.04.2021 18:50:08 105.57 −0.03 −0.03% 105.6 105.31 105.3 105.75 105.4 565 491 298 84
Беларусь03 09.04.2021 18:48:33 101.4 +0.36 +0.36% 101.04 100.91 100.88 101.5 101.22 7 046 7 131 723 266
Беларусь04 09.04.2021 18:48:33 101.37 +0.17 +0.17% 101.2 101.45 101.04 101.45 101.21 6 030 6 102 971 195
Беларусь07 09.04.2021 18:48:33 100.36 −0.01 −0.01% 100.37 100.17 100.17 100.7 100.51 17 500 17 589 969 585
БелгОб2014 09.04.2021 18:48:37 101.48 −0.02 −0.02% 101.5 101.58 100.86 101.6 101.15 9 740 492 623 522
БелгОб2016 09.04.2021 18:48:37 100.87 −0.03 −0.03% 100.9 100.87 100.87 100.87 100.87 1 252 1
БелгОб2017 09.04.2021 18:50:01 102.6 −0.1 −0.10% 102.7 102.6 102.6 102.6 102.6 200 205 200 3
БелОб34012 09.04.2021 18:48:33 102.22 −0.32 −0.31% 102.54 102.5 102.22 102.5 102.47 11 11 272 2
БелОб34013 09.04.2021 18:40:04 N/A 102.49 N/A N/A N/A N/A 0 0 0
БелОб34014 09.04.2021 18:50:03 97.31 −0.26 −0.27% 97.57 96.1 96 97.5 96.12 61 58 631 10
БелОб34015 09.04.2021 18:50:03 97 −1.8 −1.82% 98.8 97.3 96.13 97.3 97.06 21 20 383 9
БелОб34016 09.04.2021 18:48:33 N/A 99 N/A N/A N/A N/A 0 0 0
БелугаБП1 09.04.2021 18:50:01 101.97 +0.19 +0.19% 101.78 101.78 101.1 101.99 101.72 1 404 1 071 102 35
БелугаБП2 09.04.2021 18:50:01 104.36 −0.53 −0.51% 104.89 105.05 104.32 105.05 104.51 604 631 241 67
БелугаБП3 09.04.2021 18:50:02 102.07 +0.18 +0.18% 101.89 101.73 101.73 102.09 102.06 167 170 441 19
БелугаБП4 09.04.2021 18:50:03 98 −0.01 −0.01% 98.01 98.06 97.75 98.35 98.11 14 790 14 501 248 229
БизНед 1Р1 09.04.2021 18:50:03 98.96 −0.04 −0.04% 99 99.19 98.81 99.19 98.9 1 611 1 593 246 24
БизнКонс 1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
БКЕ БО 1P2 09.04.2021 18:50:01 102 −0.3 −0.29% 102.3 102 102 102 102 7 7 140 1
БКЕ БО 1P3 09.04.2021 18:50:01 103.7 +0.04 +0.04% 103.66 103.5 103.5 103.73 103.68 309 320 373 13
БКЗФин 01 08.04.2021 12:04:46 N/A 99.99 N/A N/A N/A N/A 0 0 0
Боржоми1Р1 09.04.2021 18:50:03 99.4 +0.39 +0.39% 99.01 99.49 99.02 99.5 99.4 6 851 6 806 197 34
БрайтФ БП1 09.04.2021 18:50:01 99.8 −0.18 −0.18% 99.98 99.8 99.8 99.8 99.8 1 998 1
Брус 1P01 09.04.2021 18:50:02 102.54 +0.04 +0.04% 102.5 102.57 102.41 102.57 102.52 5 750 5 894 900 400
Брус 1P02 09.04.2021 18:50:03 99.81 −0.11 −0.11% 99.92 99.97 99.75 99.97 99.84 52 263 52 178 653 1 650
БСК 1P1 09.04.2021 18:48:38 101.02 +0.21 +0.21% 100.81 101.12 100.99 101.3 101.12 6 144 6 212 965 52
БСК 1Р-02 09.04.2021 18:48:33 97.68 −0.01 −0.01% 97.69 97.91 97 98.67 97.26 114 110 875 33
БЭЛТИ БОП1 09.04.2021 18:50:08 101.2 +0.17 +0.17% 101.03 101.24 101.12 101.25 101.21 365 166 229 21
БЭЛТИ БОП2 09.04.2021 18:50:08 101.2 0 0% 101.2 101.2 101.01 101.25 101.2 569 575 804 28
БЭЛТИ БОП3 09.04.2021 18:48:25 100.33 −0.04 −0.04% 100.37 100.11 100.11 100.34 100.32 68 68 215 22
ВБРР 1P-03 09.04.2021 10:35:24 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 09.04.2021 18:50:03 100.1 −0.2 −0.20% 100.3 100.11 100.1 100.2 100.13 2 251 2 253 995 6
ВБРР 1P-05 09.04.2021 18:48:33 N/A 99.2 N/A N/A N/A N/A 0 0 0
ВБРР Б1P2 09.04.2021 18:50:01 100.6 −0.2 −0.20% 100.8 100.39 100.39 100.94 100.69 74 74 510 4
ВейлФин1 09.04.2021 10:07:25 N/A 16.64 N/A N/A N/A N/A 0 0 0
ВертолетБ1 09.04.2021 18:40:03 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 09.04.2021 18:50:00 102.5 +1 +0.99% 101.5 102.5 102.5 102.5 102.5 1 1 025 1
ВертолетБ3 09.04.2021 18:48:38 N/A 90.71 N/A N/A N/A N/A 0 0 0
ВертолетБ4 09.04.2021 10:35:32 N/A 105 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 09.04.2021 18:40:03 N/A 99.62 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 09.04.2021 18:50:03 99.73 −0.01 −0.01% 99.74 99.78 99.56 99.79 99.76 13 427 13 395 127 110
ВИС Ф БП02 09.04.2021 18:50:03 100.03 −0.02 −0.02% 100.05 100.04 100.01 100.05 100.05 4 563 4 565 179 54
ВитаЛ 1Р01 09.04.2021 18:48:33 100.99 −0.15 −0.15% 101.14 101.29 100.34 101.29 100.77 2 086 2 102 134 85
ВитаЛ 1Р02 09.04.2021 18:50:03 100.53 −0.05 −0.05% 100.58 100.67 100.12 100.69 100.52 200 201 034 24
ВитаЛайнБ1 09.04.2021 18:48:33 101.39 −0.26 −0.26% 101.65 101.33 101 101.63 101.15 2 145 2 169 608 62
ВлгОб35007 09.04.2021 18:50:01 102.51 +0.11 +0.11% 102.4 102.31 102 102.56 102.18 370 378 075 33
ВолгСпорт1 16.02.2021 16:08:26 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 06.04.2021 10:06:16 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 09.04.2021 10:13:27 N/A 101 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 09.04.2021 10:13:27 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 09.04.2021 18:45:25 100.64 +0.22 +0.22% 100.42 100.6 100.35 100.75 100.64 3 859 3 883 732 82
ВсИнстрБО2 09.04.2021 18:50:02 102.38 +0.28 +0.27% 102.1 102.35 101.91 102.49 102.45 1 154 1 182 260 20
ВсИнстрБО3 09.04.2021 18:50:03 100.1 +0.1 +0.10% 100 100.16 100 100.28 100.09 1 792 1 793 559 120
ВСК 01P-01 09.04.2021 18:50:01 99.75 0 0% 99.75 99.12 99.12 99.8 99.71 39 38 887 7
ВСК 1P-01R 09.04.2021 18:50:03 96.5 −0.9 −0.92% 97.4 96.13 96.1 96.65 96.4 23 22 172 4
ВТБ Б1-100 09.04.2021 18:40:06 N/A 94.08 N/A N/A N/A N/A 0 0 0
ВТБ Б1-101 09.04.2021 18:40:06 N/A 98.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-102 09.04.2021 18:40:06 N/A 98.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-103 09.04.2021 18:48:33 93.77 −1.23 −1.29% 95 93.77 93.77 93.77 93.77 9 8 439 1
ВТБ Б1-104 09.04.2021 18:40:06 N/A 97.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-105 09.04.2021 18:48:33 94.29 +0.15 +0.16% 94.14 94.29 94.29 94.29 94.29 9 8 486 1
ВТБ Б1-106 09.04.2021 18:40:06 N/A 95.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-107 09.04.2021 18:40:06 N/A 97.76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-108 09.04.2021 18:40:06 N/A 96.06 N/A N/A N/A N/A 0 0 0
ВТБ Б1-109 09.04.2021 18:40:06 N/A 94.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-110 09.04.2021 18:40:03 N/A 95.68 N/A N/A N/A N/A 0 0 0
ВТБ Б1-111 09.04.2021 18:48:37 94 +0.3 +0.32% 93.7 94 94 94 94 10 9 400 2
ВТБ Б1-112 09.04.2021 18:40:03 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-113 09.04.2021 18:50:01 94.3 −1.74 −1.81% 96.04 94.3 94.3 94.3 94.3 40 37 720 5
ВТБ Б1-115 09.04.2021 18:48:37 N/A 93.47 N/A N/A N/A N/A 0 0 0
ВТБ Б1-117 09.04.2021 18:40:03 N/A 93.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-118 09.04.2021 18:50:01 99.71 −0.21 −0.21% 99.92 99.71 99.71 99.71 99.71 2 1 994 1
ВТБ Б1-119 09.04.2021 18:48:37 N/A 93.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-120 09.04.2021 18:40:03 N/A 99.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-121 09.04.2021 18:50:01 99.43 +0.37 +0.37% 99.06 99.43 99.43 99.43 99.43 1 994 1
ВТБ Б1-122 09.04.2021 18:40:03 N/A 98.12 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 09.04.2021 18:50:01 101.39 +0.05 +0.05% 101.34 101.38 101.38 101.39 101.38 35 35 484 3
ВТБ Б1-124 09.04.2021 18:40:03 N/A 93.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-125 09.04.2021 18:48:37 N/A 99.15 N/A N/A N/A N/A 0 0 0
ВТБ Б1-126 09.04.2021 18:40:03 N/A 93.62 N/A N/A N/A N/A 0 0 0
ВТБ Б1-127 09.04.2021 12:18:37 N/A 100.06 N/A N/A N/A N/A 0 0 0
ВТБ Б1-128 09.04.2021 18:50:01 103.8 +0.2 +0.19% 103.6 103.78 103.78 103.8 103.78 526 545 885 3
ВТБ Б1-129 09.04.2021 16:35:56 N/A 101.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-133 09.04.2021 18:40:06 N/A 93.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-134 09.04.2021 18:50:03 103.29 +0.2 +0.19% 103.09 103.29 103.29 103.29 103.29 30 30 987 1
ВТБ Б1-135 09.04.2021 18:50:03 107.11 +0.03 +0.03% 107.08 107.11 107.11 107.11 107.11 10 10 711 1
ВТБ Б1-136 09.04.2021 18:48:33 N/A 92.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 09.04.2021 14:48:33 N/A 96.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 09.04.2021 15:32:10 N/A 93.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-139 09.04.2021 18:48:33 99.1 0 0% 99.1 99.1 99.1 99.1 99.1 421 417 211 2
ВТБ Б1-140 09.04.2021 18:50:03 101.09 +0.43 +0.43% 100.66 101.09 101.09 101.09 101.09 9 9 098 1
ВТБ Б1-141 09.04.2021 10:10:04 N/A 91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 09.04.2021 18:48:33 N/A 89.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-143 09.04.2021 12:35:54 N/A 99.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-144 09.04.2021 18:40:06 N/A 101.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-145 09.04.2021 18:48:33 N/A 106.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-146 09.04.2021 18:48:33 100.36 +0.14 +0.14% 100.22 100.36 100.36 100.36 100.36 103 103 371 1
ВТБ Б1-147 09.04.2021 18:50:03 100.86 +0.43 +0.43% 100.43 100.86 100.86 100.86 100.86 109 109 937 5
ВТБ Б1-148 09.04.2021 18:40:06 N/A 100.06 N/A N/A N/A N/A 0 0 0
ВТБ Б1-149 09.04.2021 18:48:33 N/A 93.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-150 09.04.2021 18:49:36 N/A 98.53 N/A N/A N/A N/A 0 0 0
ВТБ Б1-151 09.04.2021 18:50:03 102.14 0 0% 102.14 102.14 102.14 102.14 102.14 9 9 193 1
ВТБ Б1-152 09.04.2021 18:48:33 94.51 +0.77 +0.82% 93.74 94.51 94.51 94.51 94.51 99 93 565 1
ВТБ Б1-153 09.04.2021 10:00:05 N/A 91.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-154 09.04.2021 18:50:03 100.21 −0.24 −0.24% 100.45 100.21 100.21 100.21 100.21 24 24 050 1
ВТБ Б1-155 09.04.2021 18:50:03 100.42 +0.04 +0.04% 100.38 100.42 100.42 100.42 100.42 44 44 185 2
ВТБ Б1-156 09.04.2021 18:48:34 N/A 99.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-157 09.04.2021 18:40:06 N/A 93.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-158 09.04.2021 18:48:34 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-159 09.04.2021 18:48:34 94.38 −0.4 −0.42% 94.78 94.38 94.38 94.38 94.38 529 499 270 1
ВТБ Б1-160 09.04.2021 18:48:34 N/A 99.04 N/A N/A N/A N/A 0 0 0
ВТБ Б1-161 09.04.2021 18:50:03 98.26 +0.05 +0.05% 98.21 98.26 98.26 98.26 98.26 291 285 937 4
ВТБ Б1-162 09.04.2021 18:48:34 93.37 +0.05 +0.05% 93.32 93.37 93.37 93.37 93.37 9 8 403 1
ВТБ Б1-163 09.04.2021 18:50:03 98.82 +0.04 +0.04% 98.78 98.82 98.82 98.82 98.82 100 98 820 1
ВТБ Б1-164 09.04.2021 18:50:03 101.59 −0.01 −0.01% 101.6 101.59 101.59 101.59 101.59 50 50 795 1
ВТБ Б1-165 09.04.2021 17:36:33 N/A 93.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-166 09.04.2021 18:48:34 99.67 −0.11 −0.11% 99.78 99.63 99.63 99.67 99.64 6 5 979 2
ВТБ Б1-167 09.04.2021 15:38:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-168 09.04.2021 11:07:46 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-169 09.04.2021 15:43:56 N/A 98.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-173 09.04.2021 17:36:35 N/A 93.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-174 09.04.2021 12:32:06 N/A 92.79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-175 09.04.2021 17:36:34 N/A 91.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-176 09.04.2021 18:40:06 N/A 97.78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-177 09.04.2021 17:36:34 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-178 09.04.2021 18:40:03 N/A 101 N/A N/A N/A N/A 0 0 0
ВТБ Б1-179 09.04.2021 17:36:34 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-180 09.04.2021 18:50:01 96.19 +0.12 +0.12% 96.07 96.19 96.19 96.19 96.19 149 143 323 1
ВТБ Б1-181 09.04.2021 10:00:05 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-182 09.04.2021 10:00:05 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-183 09.04.2021 18:48:37 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 09.04.2021 18:20:56 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-185 09.04.2021 18:50:01 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 500 497 500 1
ВТБ Б1-203 09.04.2021 18:50:03 99.33 −0.03 −0.03% 99.36 99.26 99.26 99.87 99.66 1 367 1 362 337 28
ВТБ Б1-204 09.04.2021 18:50:03 100 −0.42 −0.42% 100.42 100 99.31 100 99.89 135 134 851 15
ВТБ Б-1-30 09.04.2021 18:40:04 N/A 114.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-32 09.04.2021 18:50:03 99.57 +0.05 +0.05% 99.52 99.46 99.45 99.98 99.54 325 323 515 18
ВТБ Б1-34 09.04.2021 18:48:34 99.95 +0.01 +0.01% 99.94 99.51 99.51 99.96 99.92 221 220 814 10
ВТБ Б-1-47 09.04.2021 18:50:02 104 −0.34 −0.33% 104.34 104 104 104 104 10 10 400 1
ВТБ Б-1-51 09.04.2021 18:40:05 N/A 99.12 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 09.04.2021 18:40:05 N/A 104.54 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 09.04.2021 18:40:05 N/A 100.81 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-57 09.04.2021 18:40:05 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-58 09.04.2021 18:40:05 N/A 103.26 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 09.04.2021 18:40:05 N/A 100.47 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-60 09.04.2021 18:40:05 N/A 110.72 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 09.04.2021 18:48:33 N/A 110.79 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-63 09.04.2021 18:50:03 100.05 +0.01 +0.01% 100.04 100.03 100.02 100.05 100.03 1 748 1 748 490 19
ВТБ Б-1-64 09.04.2021 18:50:03 100.03 −0.09 −0.09% 100.12 99.56 99.56 100.15 100.01 1 030 1 030 089 37
ВТБ Б-1-65 09.04.2021 18:40:05 N/A 97.24 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 09.04.2021 18:48:33 122.03 +0.49 +0.40% 121.54 122.03 122.03 122.03 122.03 201 245 280 2
ВТБ Б-1-67 09.04.2021 18:50:03 97.1 −2.8 −2.80% 99.9 97.42 97.1 97.42 97.12 30 29 137 3
ВТБ Б-1-68 09.04.2021 18:40:05 N/A 90.14 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 09.04.2021 18:50:03 110.32 −0.53 −0.48% 110.85 110.32 110.32 110.32 110.32 6 6 619 1
ВТБ Б-1-70 09.04.2021 18:50:03 99.17 +0.41 +0.42% 98.76 99.17 99.17 99.17 99.17 365 361 971 1
ВТБ Б-1-71 09.04.2021 17:36:31 N/A 119.72 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-72 09.04.2021 18:40:05 N/A 103.98 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-73 09.04.2021 18:50:03 95.65 +0.03 +0.03% 95.62 95.65 95.65 95.65 95.65 17 16 261 1
ВТБ Б-1-74 09.04.2021 18:40:05 N/A 99.62 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-75 09.04.2021 18:40:05 N/A 108.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-76 09.04.2021 18:40:05 N/A 103.37 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-77 09.04.2021 18:40:06 N/A 95.93 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-78 09.04.2021 18:05:38 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 09.04.2021 18:40:06 N/A 100.93 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 09.04.2021 18:50:01 101.06 +0.02 +0.02% 101.04 101.19 100.82 101.2 101.13 1 341 1 356 115 20
ВТБ Б-1-80 09.04.2021 18:50:03 98.31 +0.15 +0.15% 98.16 98.31 98.31 98.31 98.31 99 97 327 1
ВТБ Б-1-81 09.04.2021 18:48:33 N/A 93.39 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 09.04.2021 16:35:34 N/A 101.92 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 09.04.2021 18:40:06 N/A 107 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-84 09.04.2021 18:40:06 N/A 100.27 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-85 09.04.2021 18:50:03 100 +0.09 +0.09% 99.91 99.93 99.89 100 99.9 548 547 466 10
ВТБ Б-1-86 09.04.2021 18:40:06 N/A 94.76 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-87 09.04.2021 18:40:06 N/A 95.88 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-88 09.04.2021 18:40:06 N/A 98.13 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-89 09.04.2021 18:40:06 N/A 98.67 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 09.04.2021 18:40:06 N/A 96.81 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 09.04.2021 18:48:33 N/A 94.28 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-92 09.04.2021 18:40:06 N/A 97.24 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-93 09.04.2021 18:48:33 N/A 97.6 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-94 09.04.2021 18:50:03 100.23 +0.48 +0.48% 99.75 100.23 100.23 100.23 100.23 751 752 727 1
ВТБ Б-1-95 09.04.2021 18:48:33 N/A 93.74 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-98 09.04.2021 18:50:03 99.9 0 0% 99.9 99.86 99.85 100 99.93 1 635 1 633 929 33
ВТБ Б-1-99 09.04.2021 18:50:03 99.87 −0.03 −0.03% 99.9 99.86 99.86 99.99 99.9 119 118 879 15
ВТБ БО-30 09.04.2021 18:50:00 100.26 −0.42 −0.42% 100.68 100.25 100.25 100.68 100.27 35 35 095 3
ВТБ БО-43 09.04.2021 18:40:03 N/A 99.54 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 09.04.2021 18:48:33 101.15 +0.2 +0.20% 100.95 101.15 101.15 101.15 101.15 1 10 115 000 1
ВТБСУБТ2-1 09.04.2021 18:48:33 98 −0.1 −0.10% 98.1 98 97.91 98 97.97 3 29 391 000 3
ВТБСУБТ2-2 09.04.2021 18:48:33 99.39 −0.01 −0.01% 99.4 99.4 99.2 99.4 99.3 8 79 439 000 6
ВЦЗ 1P1R 09.04.2021 18:48:38 106.56 +0.03 +0.03% 106.53 106.36 106.35 106.57 106.38 209 222 343 11
ВымпелКБО2 09.04.2021 10:13:45 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 09.04.2021 18:48:37 98.6 +1.6 +1.65% 97 98.6 98.6 98.6 98.6 10 9 860 1
ВымпелКом1 09.04.2021 18:40:03 N/A 101.2 N/A N/A N/A N/A 0 0 0
ВымпелКом2 09.04.2021 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ВымпелКом4 09.04.2021 18:40:03 N/A 101.67 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-12 09.04.2021 18:48:38 102.5 +0.06 +0.06% 102.44 102.11 102.11 102.5 102.48 176 180 362 3
ВЭБ 1P-13 09.04.2021 10:13:53 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 09.04.2021 10:13:53 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 09.04.2021 18:48:33 102.27 −1.2 −1.16% 103.47 103.1 102.26 103.1 102.31 128 130 957 6
ВЭБ 1P-17 09.04.2021 18:50:01 103.56 +0.21 +0.20% 103.35 103.06 103.06 103.59 103.44 23 23 791 9
ВЭБ 1P-19 09.04.2021 18:50:03 96.99 +0.26 +0.27% 96.73 96.92 96.75 96.99 96.95 1 636 1 586 182 65
ВЭБ 1P-21 09.04.2021 18:50:03 98.4 −0.39 −0.39% 98.79 98.38 98.38 98.4 98.4 33 32 471 8
ВЭБ ПБО1Р1 09.04.2021 18:17:22 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 09.04.2021 18:42:08 N/A 101.2985 N/A N/A N/A 100.6001 0 0 0
ВЭБ ПБО1Р5 09.04.2021 18:50:01 103.1 0 0% 103.1 103.1 103.1 103.1 103.1 15 15 465 1
ВЭБ ПБО1Р8 09.04.2021 09:54:50 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 09.04.2021 18:50:01 100.55 0 0% 100.55 100.73 100.42 100.73 100.55 1 563 252 1 571 849 547 110
ВЭБ.РФ 10 09.04.2021 10:13:53 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 09.04.2021 18:48:37 103.44 +1.99 +1.96% 101.45 101.03 101.03 103.44 103.29 16 16 526 2
ВЭБ.РФ 19 09.04.2021 18:50:00 100.8 −0.06 −0.06% 100.86 100.53 100.53 100.9 100.85 22 682 22 874 673 25
ВЭБ.РФ 21 09.04.2021 18:50:00 102.3 −0.49 −0.48% 102.79 102.3 102.3 102.3 102.3 669 684 387 1
ВЭБ.РФ Б11 09.04.2021 11:59:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 09.04.2021 18:48:33 101.46 +1.43 +1.43% 100.03 100.99 100.02 101.46 100.34 571 572 964 22
ВЭБ1P-20 09.04.2021 10:13:56 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-22 09.04.2021 18:48:34 98.1 −0.3 −0.30% 98.4 96.5 96.5 98.59 98.25 104 102 181 18
ВЭБ1P-23В 09.04.2021 18:48:34 N/A 100.03 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К103 09.04.2021 10:13:56 N/A 100.12 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К290 09.04.2021 10:13:56 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К291 09.04.2021 10:13:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К293 07.04.2021 10:55:48 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К294 09.04.2021 18:48:34 100 N/A 100 100 100 100 1 1 000 1
ВЭБ1P-К295 09.04.2021 10:13:57 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К296 09.04.2021 18:48:34 100 N/A 100 100 100 100 1 1 000 1
ВЭБ1P-К298 09.04.2021 10:13:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 09.04.2021 11:11:05 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 09.04.2021 11:59:23 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 09.04.2021 11:59:28 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 09.04.2021 18:40:03 N/A 98.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 09.04.2021 18:50:00 99.95 −0.04 −0.04% 99.99 99.95 99 99.95 99.81 7 6 987 3
ВЭБлизБ06 09.04.2021 18:48:37 107.9 +6.39 +6.29% 101.51 107.9 107.9 107.9 107.9 100 107 900 4
ВЭБлизБ07 09.04.2021 18:48:37 102.5 −0.1 −0.10% 102.6 103.8 102.49 103.8 103.68 22 22 810 3
ВЭБлизБ09 09.04.2021 10:13:55 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 09.04.2021 18:48:37 N/A 101.2 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 09.04.2021 18:48:37 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р11 09.04.2021 10:13:55 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 09.04.2021 18:50:01 102.8 +0.01 +0.01% 102.79 101.11 101.11 102.9 102.8 284 291 945 24
Газпнф1P2R 09.04.2021 10:13:55 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 09.04.2021 18:50:01 102.45 −0.32 −0.31% 102.77 102.86 102.2 102.86 102.28 2 272 2 323 818 94
Газпнф1P4R 09.04.2021 18:48:38 103.6 −0.8 −0.77% 104.4 103.51 103.51 104.39 103.93 445 462 473 27
Газпнф1P5R 09.04.2021 16:25:30 N/A 114.8 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 09.04.2021 18:50:01 102.29 +0.2 +0.20% 102.09 101.6 101.52 102.31 101.97 89 90 755 13
Газпнф3P1R 09.04.2021 18:50:02 100.45 +0.01 +0.01% 100.44 100.26 100.22 100.53 100.44 869 872 859 27
Газпнф3P2R 09.04.2021 18:50:02 100.29 −0.06 −0.06% 100.35 100.04 100.04 100.29 100.26 869 871 229 24
Газпнф3P3R 09.04.2021 18:50:02 100 +0.15 +0.15% 99.85 100.12 100 100.12 100.09 4 4 004 2
Газпнф3P4R 02.04.2021 09:50:35 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпрнефБ1 09.04.2021 18:50:01 101.32 −0.08 −0.08% 101.4 102.19 101.32 102.25 102.1 8 8 168 4
ГазпрнефБ3 09.04.2021 18:40:03 N/A 109.97 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 09.04.2021 18:48:37 101.99 +0.29 +0.29% 101.7 101.42 101.4 101.99 101.57 14 14 220 5
ГазпромБ19 09.04.2021 11:59:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 09.04.2021 12:00:06 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 09.04.2021 18:48:38 103.99 +0.51 +0.49% 103.48 103.56 103.56 104.47 103.87 19 19 736 11
ГазпромБ23 09.04.2021 18:50:01 103.3 +0.1 +0.10% 103.2 104.93 103.27 104.97 104.85 915 959 367 18
ГазпромБО7 09.04.2021 10:14:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 09.04.2021 18:50:01 102.3 −0.2 −0.20% 102.5 102.3 102.3 102.3 102.12 7 7 161 3
ГазпромКP2 09.04.2021 18:48:33 102.99 +0.29 +0.28% 102.7 102.4 102.4 103.08 102.61 61 62 590 6
ГазпромКP3 09.04.2021 18:50:03 95.51 −0.34 −0.35% 95.85 95.52 95.51 95.52 95.95 67 63 994 8
ГазпромКP4 09.04.2021 18:50:03 94.86 +0.11 +0.12% 94.75 95.11 94.67 95.19 95 374 355 286 22
ГазпромКБ1 09.04.2021 18:48:38 N/A 101.48 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 09.04.2021 18:48:38 104.99 −2.01 −1.88% 107 98.01 98.01 104.99 101.5 2 2 030 2
ГазпромКБ3 09.04.2021 18:50:01 100.16 −0.14 −0.14% 100.3 100.94 100.16 100.94 100.92 36 36 331 2
ГазпромКБ4 09.04.2021 18:50:01 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 142 144 130 5
ГазпромКБ5 09.04.2021 18:50:01 105.2 +0.05 +0.05% 105.15 105.58 104.72 105.58 105.21 600 631 283 86
ГазпромКБ6 09.04.2021 16:32:06 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 09.04.2021 18:50:01 100.02 +0.01 +0.01% 100.01 100.08 99.97 100.08 100.01 17 925 15 058 189 680
ГарИнв1P06 09.04.2021 18:50:02 101.57 +0.1 +0.10% 101.47 101.1 101.01 101.87 101.27 547 553 920 39
ГарИнв1P07 09.04.2021 18:48:33 101.65 −0.74 −0.72% 102.39 101.55 101.55 102.02 101.66 173 175 866 13
ГарИнв2P01 09.04.2021 18:50:03 99.83 −0.24 −0.24% 100.07 100.14 99.22 100.14 99.81 297 296 431 21
ГарИнв2P02 09.04.2021 18:50:03 99.45 −0.05 −0.05% 99.5 99.8 99.45 99.96 99.66 670 667 689 25
ГарИнв2P03 09.04.2021 18:50:03 100.01 0 0% 100.01 100.49 100 101.5 100.01 601 602 294 27
ГЕНЕТИКБ01 09.04.2021 18:50:03 106.52 −0.44 −0.41% 106.96 106.97 106.06 107 106.82 111 118 573 22
ГИДРОМАШБ2 09.04.2021 18:48:33 100.98 +0.15 +0.15% 100.83 101.19 100.76 101.2 100.93 668 674 215 27
ГИДРОМАШБ3 09.04.2021 18:50:03 100.6 −0.38 −0.38% 100.98 101.05 100.25 101.05 100.62 5 689 5 724 276 53
ГлДорога 3 09.04.2021 18:50:00 96.4 −0.1 −0.10% 96.5 96.4 96.4 96.4 96.4 1 964 1
ГлДорога 6 09.04.2021 18:48:37 N/A 97 N/A N/A N/A N/A 0 0 0
ГлДорога 7 09.04.2021 18:40:03 N/A 93.05 N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 09.04.2021 12:00:11 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 09.04.2021 18:40:03 103 −0.45 −0.43% 103.45 93.81 93.81 103 94.58 12 11 349 2
ГПБ 1P-05P 09.04.2021 18:45:15 104.29 0 0% 104.29 104.18 103.99 104.38 104.14 5 756 5 994 520 97
ГПБ 1P-06P 09.04.2021 10:14:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 09.04.2021 10:14:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 09.04.2021 10:14:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-07 09.04.2021 18:37:36 N/A 105.59 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 09.04.2021 18:40:03 N/A 99.91 N/A N/A N/A 99.92 0 0 0
ГПБ БО-09 09.04.2021 18:48:37 N/A 97.4 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 09.04.2021 18:50:00 100 0 0% 100 100 100 100 100 10 751 10 751 000 6
ГПБ БО-16 09.04.2021 18:50:01 100.21 +0.26 +0.26% 99.95 100.2 100.2 100.21 100.21 20 20 042 2
ГПБ БО-17 09.04.2021 18:50:01 101.1 +0.1 +0.10% 101 101.05 101.05 101.39 101.06 236 238 499 7
ГПБ БО-18 09.04.2021 18:50:01 101 −0.2 −0.20% 101.2 101 101 101 101 788 795 880 1
ГПБ БО-19 09.04.2021 18:50:01 101 +0.03 +0.03% 100.97 101.47 101 101.47 101.14 926 936 591 7
ГПБ Т2-03Д 09.04.2021 10:10:15 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 09.04.2021 18:50:01 103.09 0 0% 103.09 103.08 103.08 103.09 103.08 1 167 1 202 966 225
ГПБ001P09P 09.04.2021 18:50:01 102.5 +0.25 +0.24% 102.25 102.27 102.25 102.5 102.26 1 344 1 374 435 10
ГПБ001P10P 09.04.2021 18:37:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 09.04.2021 18:50:01 102.9 0 0% 102.9 102.9 102.55 102.9 102.85 9 368 9 635 071 20
ГПБ001P12P 09.04.2021 10:14:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 09.04.2021 18:50:02 101.75 +0.19 +0.19% 101.56 101.63 101.59 101.75 101.74 1 046 1 064 222 480
ГПБ001P14P 09.04.2021 18:50:02 100.15 −0.35 −0.35% 100.5 100.99 99.19 100.99 100.14 108 108 152 6
ГПБ001P15P 09.04.2021 10:14:12 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 09.04.2021 18:50:03 99.5 +0.43 +0.43% 99.07 99.82 98.44 99.82 99.5 4 353 4 331 369 39
ГПБ001P18P 09.04.2021 18:50:03 99.68 +0.39 +0.39% 99.29 99.68 99.68 99.68 99.68 1 997 1
ГПБ001P19P 09.04.2021 18:40:06 N/A 98.2 N/A N/A N/A N/A 0 0 0
ГПБ001P20P 09.04.2021 12:00:16 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-08 09.04.2021 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-12 09.04.2021 10:14:09 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 09.04.2021 13:00:46 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-14 09.04.2021 10:14:12 N/A 97.5 N/A N/A N/A N/A 0 0 0
ГПБ002P-15 09.04.2021 18:40:06 N/A 98 N/A N/A N/A N/A 0 0 0
ГПБ002P-16 09.04.2021 14:17:03 N/A 108 N/A N/A N/A N/A 0 0 0
ГПБ002P-17 09.04.2021 14:16:51 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-18 09.04.2021 18:48:34 N/A 91.64 N/A N/A N/A N/A 0 0 0
ГПБ002P-19 09.04.2021 18:40:06 N/A 100 N/A N/A N/A N/A 0 0 0
ГрупПроБ01 09.04.2021 18:50:08 104.6 −0.3 −0.29% 104.9 105 104.01 105 104.41 139 145 131 13
ГСП-Ф 01 09.04.2021 18:48:34 N/A 100.85 N/A N/A N/A N/A 0 0 0
ГСП-Ф 02 09.04.2021 10:14:14 N/A N/A N/A N/A N/A N/A 0 0 0
ГСП-Ф БО01 09.04.2021 18:40:06 N/A 90 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 09.04.2021 18:40:03 N/A 97 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 09.04.2021 17:15:30 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 09.04.2021 18:50:01 108.6 −0.14 −0.13% 108.74 108.47 108.42 108.7 108.49 3 737 4 054 385 64
ГТЛК 1P-04 09.04.2021 18:48:37 104.79 −0.21 −0.20% 105 104.82 104.75 105.45 105.08 974 1 023 513 64
ГТЛК 1P-05 09.04.2021 18:48:22 N/A 101.9 N/A N/A N/A 102.1106 0 0 0
ГТЛК 1P-06 09.04.2021 18:48:37 N/A 95.21 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-07 09.04.2021 18:50:01 97 −0.07 −0.07% 97.07 96.72 96.72 97.19 97 11 904 11 546 995 38
ГТЛК 1P-08 09.04.2021 18:48:38 97.67 +0.35 +0.36% 97.32 96.07 96.07 97.67 97.27 175 170 225 18
ГТЛК 1P-09 09.04.2021 18:50:01 100 0 0% 100 102.07 99.59 102.07 100.19 892 893 705 49
ГТЛК 1P-10 09.04.2021 18:48:38 97.54 −0.18 −0.18% 97.72 96.57 96.57 97.64 97.25 121 735 118 382 726 45
ГТЛК 1P-12 09.04.2021 18:50:01 102.09 −0.02 −0.02% 102.11 102.1 102.09 102.1 102.09 283 288 918 2
ГТЛК 1P-13 09.04.2021 18:48:33 102.1 −0.24 −0.23% 102.34 102.27 102.1 102.29 102.18 3 653 3 732 773 21
ГТЛК 1P-14 09.04.2021 18:48:33 103.69 −0.06 −0.06% 103.75 103.74 103.65 103.74 103.69 61 63 251 10
ГТЛК 1P-15 09.04.2021 18:50:02 100.2 −0.15 −0.15% 100.35 100.75 99.5 100.75 100.28 3 882 3 892 845 90
ГТЛК 1P-16 09.04.2021 18:50:02 98.25 +0.21 +0.21% 98.04 98.29 97.91 99.01 98.96 61 032 52 844 953 109
ГТЛК 1P-17 09.04.2021 18:48:33 99.58 +0.37 +0.37% 99.21 99.84 99.21 99.84 99.41 920 914 559 129
ГТЛК 1P-18 09.04.2021 18:48:33 101.57 −0.16 −0.16% 101.73 101.11 101.11 102 101.59 119 120 894 21
ГТЛК 1P-19 09.04.2021 18:50:03 102.46 +0.26 +0.25% 102.2 102.42 102 102.49 102.46 44 45 081 10
ГТЛК 2P-01 09.04.2021 18:48:34 100.69 −0.22 −0.22% 100.91 101.11 100.5 101.11 100.67 6 025 6 065 185 35
ГТЛК БО-03 09.04.2021 10:14:10 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 09.04.2021 18:50:00 103 +0.02 +0.02% 102.98 103 103 103 103 1 1 030 1
ГТЛК БО-05 09.04.2021 18:50:00 111.37 +1.38 +1.25% 109.99 111.37 111.37 111.37 111.37 55 61 254 2
ГТЛК БО-06 09.04.2021 18:50:00 101.47 +0.67 +0.66% 100.8 101.47 101.47 101.47 101.47 10 10 147 2
ГТЛК БО-07 09.04.2021 18:48:37 100.1 −0.17 −0.17% 100.27 100.08 99.99 100.1 100.07 529 529 386 12
ГТЛК БО-08 09.04.2021 18:50:01 101.84 −0.04 −0.04% 101.88 101.84 101.84 101.84 101.84 62 63 141 2
ГТЛК1520 2 09.04.2021 10:14:12 N/A N/A N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 09.04.2021 18:50:01 101.7 +0.9 +0.89% 100.8 101.13 101.13 101.7 101.29 5 253 225 4
ДДёнерБОП2 09.04.2021 18:50:02 107 +0.69 +0.65% 106.31 106.73 106.5 107 106.8 30 320 402 18
ДелоПортс1 09.04.2021 18:40:03 N/A 92.99 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 09.04.2021 18:45:25 102.43 +0.92 +0.91% 101.51 102.35 101.5 102.43 101.77 793 807 064 11
ДелПорт1P2 09.04.2021 10:10:27 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 09.04.2021 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ДержаваБ01 09.04.2021 18:48:37 N/A 131.23 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 09.04.2021 18:48:38 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 09.04.2021 18:50:01 100 0 0% 100 100 100 100 100 1 1 000 1
ДерПлат1P3 09.04.2021 18:45:26 N/A 100.4 N/A N/A N/A N/A 0 0 0
ДетМир БО5 09.04.2021 18:50:02 100.4 +0.01 +0.01% 100.39 100.2 100.2 100.6 100.39 971 974 796 81
ДетМир БО6 09.04.2021 18:50:03 100.19 −0.01 −0.01% 100.2 99.9 99.9 100.19 100.16 13 13 021 7
ДетМир БО7 09.04.2021 18:48:33 102.75 −0.12 −0.12% 102.87 103.26 102.51 103.26 102.96 1 368 1 408 539 100
Джи-гр 1Р1 09.04.2021 18:50:03 103.61 +0.01 +0.01% 103.6 103.3 103.3 103.99 103.53 305 315 755 34
ДОМ 1P-3R 09.04.2021 18:40:04 N/A 99.94 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 09.04.2021 18:48:38 N/A 101.19 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 09.04.2021 18:48:33 N/A 100.6 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 09.04.2021 10:14:21 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 09.04.2021 18:37:36 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 09.04.2021 10:14:24 N/A 105 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 09.04.2021 18:37:36 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 09.04.2021 18:48:37 N/A 100.46 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 09.04.2021 18:37:36 N/A 98.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 09.04.2021 18:37:36 N/A 99.13 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 09.04.2021 18:37:36 N/A 101.6 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 09.04.2021 18:48:37 N/A 105.2 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 09.04.2021 18:40:03 N/A 114 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 09.04.2021 18:50:00 102.2 −1.9 −1.83% 104.1 101.15 101.15 102.2 102.2 501 51 201 2
ДОМ.РФ17об 06.04.2021 18:40:03 N/A 104 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 06.04.2021 18:40:03 N/A 105 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 09.04.2021 18:48:38 99.12 −0.4 −0.40% 99.52 99.52 99.12 99.52 99.12 2 899 2 873 493 2
ДОМ.РФ1P2R 09.04.2021 18:48:38 N/A 98.1 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 09.04.2021 10:14:22 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 09.04.2021 12:20:24 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 09.04.2021 10:14:22 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 09.04.2021 18:37:36 N/A 99.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 09.04.2021 18:37:36 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 09.04.2021 10:14:23 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 09.04.2021 18:50:01 102.2 +0.24 +0.24% 101.96 101.99 101.99 102.2 102.1 2 478 2
ДОМРФИА 03 09.04.2021 18:48:38 N/A 105.97 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 09.04.2021 18:48:38 N/A 105.29 N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 09.04.2021 18:48:37 N/A 105.07 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 09.04.2021 18:50:01 106.25 −0.03 −0.03% 106.28 106.3 106.15 106.3 106.22 746 164 075 57
ДонЛом001P 09.04.2021 18:50:08 102.19 −0.31 −0.30% 102.5 102.5 102.19 102.72 102.35 261 267 133 14
ДрктЛиз1P3 09.04.2021 18:50:08 102.02 −0.04 −0.04% 102.06 102.41 102.02 102.41 102.26 15 15 338 8
ДрктЛиз1P4 09.04.2021 18:50:08 102.37 −0.2 −0.19% 102.57 102.57 102.34 102.84 102.54 155 158 945 11
ДрктЛиз1P5 09.04.2021 18:50:08 102.11 0 0% 102.11 101.71 101.64 102.11 101.71 118 120 016 5
ДрктЛиз1Р6 09.04.2021 18:50:08 100 +0.01 +0.01% 99.99 100.13 99.86 100.14 100.01 921 921 096 39
ДФФ 1Р-01 09.04.2021 18:50:01 100.67 +0.06 +0.06% 100.61 100.56 100.41 100.98 100.61 2 469 2 483 947 140
ДФФ БО1P-2 09.04.2021 18:50:01 101.49 +0.19 +0.19% 101.3 101.11 101.1 101.49 101.19 6 664 6 743 393 86
ЕАБР 1P-06 09.04.2021 11:53:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 09.04.2021 18:48:33 N/A 98.49 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 09.04.2021 18:50:01 96 −5.59 −5.50% 101.59 96 96 96 96 1 960 1
ЕАБР 1Р-02 09.04.2021 18:40:04 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 09.04.2021 18:48:33 N/A 102 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 09.04.2021 18:48:33 N/A 100.95 N/A N/A N/A N/A 0 0 0
ЕАБР09 09.04.2021 18:48:37 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 09.04.2021 11:53:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 09.04.2021 18:48:37 N/A 100.9 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 09.04.2021 18:48:37 N/A 101.33 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 09.04.2021 18:50:02 101.31 +0.8 +0.80% 100.51 101.72 101.2 101.72 101.49 345 350 157 19
ЕвропланБ5 09.04.2021 18:50:01 99.85 −0.04 −0.04% 99.89 99.02 99.02 100.74 99.84 846 844 668 90
ЕвропланБ6 09.04.2021 18:48:33 100.19 +0.15 +0.15% 100.04 100.29 99.76 100.3 100.08 355 355 273 44
ЕвропланБ7 09.04.2021 18:50:01 101.19 +0.49 +0.49% 100.7 101.19 101.19 101.19 101.19 1 1 012 1
ЕвропланБ8 09.04.2021 18:50:01 100.58 +0.74 +0.74% 99.84 100.31 99.79 100.58 100.22 139 139 307 23
Европлн1Р1 09.04.2021 18:50:03 99 +0.42 +0.43% 98.58 99.23 98.03 99.23 98.79 6 022 5 949 426 49
ЕврХимБ1Р3 09.04.2021 18:50:01 102.23 −0.46 −0.45% 102.69 103.99 101.63 104 102.61 291 298 582 25
ЕврХимБ1Р4 09.04.2021 18:50:02 102.93 −0.07 −0.07% 103 103 102.11 103 102.19 2 059 2 104 110 7
ЕврХимБ1Р5 09.04.2021 18:50:02 102.98 +0.02 +0.02% 102.96 102.98 102.98 102.98 102.98 1 1 030 1
ЕврХимБ1Р6 09.04.2021 18:48:33 102.46 +0.02 +0.02% 102.44 102.49 102.44 102.73 102.47 35 35 864 11
ЕврХимБ1Р7 09.04.2021 10:14:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 09.04.2021 18:48:33 102.45 −0.45 −0.44% 102.9 102.95 102.45 103.33 102.73 192 197 235 17
ЕврХол2P1R 09.04.2021 18:48:33 105.69 0 0% 105.69 105.69 105 105.7 105.65 585 618 056 14
ЖКХРСЯ БО1 09.04.2021 18:48:33 104.44 0 0% 104.44 104.67 103.93 104.67 104.34 2 033 2 121 189 250
ЗавдКЭС1P1 09.04.2021 18:50:02 103.37 +0.12 +0.12% 103.25 103.54 103.12 103.54 103.37 129 133 344 17
ЗавдКЭС1P2 09.04.2021 18:50:03 104.2 −0.16 −0.15% 104.36 104.47 104.12 104.47 104.2 861 897 172 71
Займер 01 09.04.2021 18:48:25 100.89 +0.27 +0.27% 100.62 100.61 100.35 100.89 100.62 2 195 2 208 582 66
ЗенитБО-09 09.04.2021 10:14:32 N/A 96 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 09.04.2021 18:40:03 N/A 96.01 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 09.04.2021 18:48:33 100.99 −0.01 −0.01% 101 99.42 99.42 100.99 100.21 2 2 004 2
ЗЕНИТБО1Р6 09.04.2021 18:40:05 N/A 101 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 09.04.2021 10:14:30 N/A 100.88 N/A N/A N/A N/A 0 0 0
ЗСД 01 09.04.2021 18:48:37 N/A 129.99 N/A N/A N/A N/A 0 0 0
ЗСД 02 09.04.2021 18:40:03 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 03 09.04.2021 18:40:03 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 09.04.2021 18:50:00 130 0 0% 130 130 130 130 130 1 1 300 1
ЗСД 05 09.04.2021 18:40:03 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 09.04.2021 12:24:11 N/A 100 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 09.04.2021 18:40:06 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 09.04.2021 18:40:03 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 09.04.2021 10:14:31 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 09.04.2021 10:14:32 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 09.04.2021 18:48:38 N/A 102.85 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 09.04.2021 18:50:02 97.95 −0.45 −0.46% 98.4 97.95 97.95 98.17 97.98 1 330 947 145 12
ИА ДОМ 5P2 09.04.2021 18:50:01 101.61 −0.18 −0.18% 101.79 101.61 101.61 101.61 101.61 2 899 1
ИА ДОМ 6P2 09.04.2021 18:50:01 105 −0.04 −0.04% 105.04 104.99 104.85 105 104.86 80 637 33 629 314 37
ИА ДОМ 7P2 09.04.2021 10:14:32 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 09.04.2021 18:48:38 N/A 104.74 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 09.04.2021 18:48:33 N/A 106.38 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 09.04.2021 18:48:33 103.67 −0.14 −0.13% 103.81 103.46 103.46 103.67 103.48 927 555 542 11
ИА ДОМ11P2 09.04.2021 18:50:02 99.85 −0.55 −0.55% 100.4 99.85 99.85 99.85 99.85 50 32 011 3
ИА ДОМ12P2 09.04.2021 10:14:32 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 09.04.2021 18:50:02 103.2 −0.05 −0.05% 103.25 103.05 103.05 103.2 103.08 976 586 557 11
ИА ДОМ14P2 09.04.2021 10:14:33 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 09.04.2021 18:50:03 96.99 −0.56 −0.57% 97.55 96.99 96.99 96.99 96.99 3 2 151 3
ИА ДОМ16P2 09.04.2021 10:14:33 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 13.01.2021 17:18:12 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 09.04.2021 18:50:03 96.6 −0.15 −0.16% 96.75 96.65 96.59 98.07 96.65 1 016 866 146 8
ИА ПСПб А 09.04.2021 12:04:47 N/A 120 N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 09.04.2021 12:10:27 N/A 133 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 09.04.2021 10:14:42 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 09.04.2021 10:14:42 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВ 5 09.04.2021 18:50:01 125 0 0% 125 125 125 125 125 2 139 2
ИАВТБ-БМ2А 09.04.2021 10:14:42 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 09.04.2021 10:14:47 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 09.04.2021 18:50:03 96.79 −0.21 −0.22% 97 96.79 96.79 96.79 96.79 5 4 470 1
ИАДОМ Б1P3 09.04.2021 18:50:03 97.34 −0.06 −0.06% 97.4 97.32 97.31 97.34 97.32 28 24 224 11
ИАДОМ Б1P4 09.04.2021 10:14:47 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 09.04.2021 10:14:47 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 09.04.2021 10:14:47 N/A N/A N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 09.04.2021 10:14:42 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 09.04.2021 10:22:38 N/A 108.01 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 09.04.2021 10:14:42 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 09.04.2021 18:40:03 N/A 103.88 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 09.04.2021 18:48:37 N/A 100 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 09.04.2021 18:50:01 86.34 −0.96 −1.10% 87.3 87.28 86.34 87.28 86.97 3 2 609 2
ИКС5Фин1P4 09.04.2021 18:48:33 100.8 +0.1 +0.10% 100.7 100.7 100.7 100.8 100.7 1 003 1 010 024 4
ИКС5Фин1P5 09.04.2021 18:48:33 102.05 0 0% 102.05 102.3 102.05 102.3 102.06 31 31 638 2
ИКС5Фин1P6 09.04.2021 16:32:37 N/A 101.3 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 09.04.2021 18:50:02 100.35 −0.15 −0.15% 100.5 100.36 100.35 100.36 100.35 450 451 575 2
ИКС5Фин1P8 09.04.2021 14:14:52 N/A 101.1 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 09.04.2021 12:00:44 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинP10 09.04.2021 18:40:05 N/A 130 N/A N/A N/A N/A 0 0 0
ИКС5ФинP11 09.04.2021 18:48:33 N/A 99.15 N/A N/A N/A N/A 0 0 0
ИКС5ФинP12 09.04.2021 18:50:03 98.79 −0.01 −0.01% 98.8 99.3 98.79 99.3 98.82 17 16 799 9
ИКС5ФинБО4 09.04.2021 12:02:01 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 09.04.2021 18:40:03 N/A 102.5 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 09.04.2021 18:50:00 105.92 +1.04 +0.99% 104.88 104.75 104.4 109.93 105.63 41 43 306 20
ИКС5ФинБО7 09.04.2021 18:48:37 N/A 103 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 05.02.2021 13:53:36 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 09.04.2021 18:48:38 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 09.04.2021 18:48:37 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 09.04.2021 10:14:44 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 09.04.2021 10:14:45 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 09.04.2021 10:14:45 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 09.04.2021 10:28:12 N/A 104.9 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р01 09.04.2021 18:50:03 99.95 +0.05 +0.05% 99.9 99.95 99.95 99.95 99.95 1 1 000 1
ИркОбл2016 09.04.2021 18:48:37 102.5 +0.86 +0.85% 101.64 101.98 101.98 102.5 102.5 301 154 260 7
ИРКУТ БО-4 09.04.2021 18:48:37 101.5 +0.35 +0.35% 101.15 101.5 101.5 101.5 101.5 1 000 1 015 000 2
ИСпетр1P1 09.04.2021 18:50:08 104.1 −0.2 −0.19% 104.3 104.4 103.67 104.4 103.91 1 867 1 939 964 123
ИТЦ-Тр1P01 09.04.2021 18:50:08 106.76 +0.87 +0.82% 105.89 105.09 105.09 106.76 106.57 9 95 909 5
Казахст01 09.04.2021 18:50:03 98.2 +0.2 +0.20% 98 98.3 98.19 98.3 98.29 121 118 929 11
Казахст07 09.04.2021 18:50:03 96.79 −0.2 −0.21% 96.99 96.93 96.6 96.93 96.86 263 254 736 39
Казахст11 09.04.2021 18:50:03 96.66 +0.16 +0.17% 96.5 97.24 95.07 97.24 96.11 8 828 8 484 385 287
Калаш БП1 09.04.2021 18:48:37 102.9 −0.09 −0.09% 102.99 102.98 102.41 102.99 102.93 245 252 176 21
КалинОбл16 09.04.2021 18:50:01 102.87 −0.56 −0.54% 103.43 102.78 102.78 103.51 103.31 1 513 1 250 472 25
КалинОбл17 09.04.2021 18:50:01 103.98 +0.64 +0.62% 103.34 103.17 103.17 103.98 103.44 3 3 103 2
КалинОбл20 09.04.2021 18:50:03 97.55 −0.17 −0.17% 97.72 97.6 97.54 97.6 97.56 3 2 927 3
Калита1P1 09.04.2021 18:50:08 106.09 −0.2 −0.19% 106.29 106.3 106.08 106.37 106.22 1 217 1 292 703 116
Калита1P2 09.04.2021 18:48:25 103.02 +0.26 +0.25% 102.76 103.06 102.7 103.06 102.9 635 653 437 72
Калсб 1P01 09.04.2021 18:50:01 102.13 +0.02 +0.02% 102.11 102.12 102.11 102.22 102.15 403 411 676 39
КАМАЗ 12 09.04.2021 10:14:48 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 09.04.2021 18:48:38 N/A 100.15 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 09.04.2021 18:40:04 N/A 100.05 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 09.04.2021 10:14:50 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 09.04.2021 10:14:50 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 09.04.2021 10:14:50 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 09.04.2021 10:14:49 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 09.04.2021 10:14:49 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 09.04.2021 18:40:04 N/A 100.04 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 09.04.2021 18:48:33 102.17 −0.01 −0.01% 102.18 101.74 101.74 102.19 102.15 58 29 623 7
КАМАЗ БОП2 09.04.2021 18:50:01 102.3 −0.01 −0.01% 102.31 102.2 102.2 102.3 102.22 1 030 357 963 12
КАМАЗ БОП3 09.04.2021 18:48:33 101.59 0 0% 101.59 101.59 101.45 101.6 101.52 161 163 448 10
КАМАЗ БОП4 09.04.2021 18:50:01 101.59 +0.03 +0.03% 101.56 101.58 101.35 101.6 101.56 99 100 541 26
КАМАЗ БОП5 09.04.2021 18:48:33 100.73 −0.47 −0.46% 101.2 101 100.73 101.1 100.86 288 290 464 29
КАМАЗ БОП6 09.04.2021 18:48:33 N/A 100 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП7 09.04.2021 18:50:03 100.64 +0.65 +0.65% 99.99 100.41 100.01 100.7 100.58 576 579 333 25
КамчКрай01 09.04.2021 18:48:38 105 +0.01 +0.01% 104.99 105 104.57 105 104.93 66 69 257 5
Карелия 18 09.04.2021 18:50:01 100.93 +0.02 +0.02% 100.91 100.99 100.6 100.99 100.74 1 602 1 613 833 79
Карелия 19 09.04.2021 18:48:38 N/A 105.1 N/A N/A N/A N/A 0 0 0
КарМаниБ03 09.04.2021 18:50:08 103.74 −0.05 −0.05% 103.79 103.63 103.37 103.88 103.6 915 758 376 85
КарМаниБ1 09.04.2021 18:48:16 103.2 −0.4 −0.39% 103.6 103.2 103.13 103.96 103.31 743 767 569 70
КарМаниБ2 09.04.2021 18:50:08 104.49 +0.27 +0.26% 104.22 104.88 104.05 104.88 104.56 669 699 540 66
Каскад1Р01 09.04.2021 18:50:02 78.52 −0.92 −1.16% 79.44 78.28 78.25 79.54 78.9 387 305 324 56
КВС БО-01 09.04.2021 10:14:51 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 09.04.2021 10:14:51 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р03 09.04.2021 18:50:02 101.88 −0.09 −0.09% 101.97 101.86 101.5 102.1 101.76 2 961 3 013 178 158
КИВИФ 1Р01 09.04.2021 18:48:33 99.61 −0.14 −0.14% 99.75 99.99 99.5 99.99 99.75 4 969 4 956 348 248
КировЗд1Р1 09.04.2021 18:50:03 100.25 +0.05 +0.05% 100.2 100.48 100.13 100.48 100.21 111 111 235 23
КировЗд1Р2 09.04.2021 18:50:03 100.97 +0.28 +0.28% 100.69 100.81 100.43 101.62 101.08 1 349 1 363 619 53
КировОбл01 09.04.2021 14:46:56 N/A 105.75 N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 09.04.2021 18:50:08 104.96 +1.96 +1.90% 103 105.64 103 105.66 104.46 22 229 813 11
КОБР-41 09.04.2021 10:00:22 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-42 09.04.2021 18:48:13 N/A 100.05 N/A N/A N/A N/A 0 0 0
КОБР-43 08.04.2021 13:11:45 N/A 100 N/A N/A N/A N/A 0 0 0
Кокс БО-05 09.04.2021 10:14:52 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 09.04.2021 18:50:00 101.46 +0.22 +0.22% 101.24 101.01 101.01 102.18 101.57 88 17 877 17
КОМИ 13 об 09.04.2021 10:15:10 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 09.04.2021 18:48:37 104.5 +0.64 +0.62% 103.86 103.5 103.5 104.5 103.51 1 011 1 046 495 13
КПокров1P1 09.04.2021 18:50:03 93.96 −4.11 −4.19% 98.07 97.98 90.15 97.98 93.77 28 629 26 844 155 1 703
Краснод 20 09.04.2021 18:50:03 99.5 +0.3 +0.30% 99.2 99.98 99.49 99.98 99.53 59 58 724 9
КраснодКр1 09.04.2021 18:50:01 104.46 +0.88 +0.85% 103.58 105.4 104.25 105.4 104.56 28 29 278 13
КраснодКр2 09.04.2021 18:50:01 103.44 −0.01 −0.01% 103.45 100.92 100.92 103.44 103.24 67 69 168 20
КраснодКр3 09.04.2021 18:50:02 100.57 −0.03 −0.03% 100.6 100.59 100 100.6 100.27 203 203 540 63
КрасЯрКр12 09.04.2021 18:50:01 104.5 −0.87 −0.83% 105.37 104.93 104.5 105.2 104.55 295 231 313 19
КрасЯрКр13 09.04.2021 18:50:01 102.77 +0.24 +0.23% 102.53 102.77 102.5 102.77 102.7 4 4 108 3
КрасЯрКр14 09.04.2021 18:48:38 102.79 +0.19 +0.19% 102.6 102.79 102.79 102.79 102.79 21 21 586 3
КрасЯрКр15 09.04.2021 18:48:38 N/A 102 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 09.04.2021 18:48:38 104.97 −0.53 −0.50% 105.5 104.98 104.97 104.98 104.97 10 10 497 2
КрасЯрск13 09.04.2021 18:48:34 N/A 99.15 N/A N/A N/A N/A 0 0 0
КРАУС Б1P1 09.04.2021 10:14:53 N/A N/A N/A N/A N/A N/A 0 0 0
Круиз БОП3 09.04.2021 18:50:08 102.79 +0.01 +0.01% 102.78 102.7 102 102.82 102.56 18 184 610 12
Круиз БОП4 09.04.2021 18:50:08 110.4 −1.4 −1.25% 111.8 112.39 110.4 112.39 112.11 14 156 947 5
КТЖФинанс1 09.04.2021 18:50:01 102.39 −0.06 −0.06% 102.45 101.91 101.9 102.49 102.36 731 748 287 28
Кузина1P01 09.04.2021 18:50:02 103.29 +0.29 +0.28% 103 102.9 102.9 103.29 103.24 8 79 785 4
Курск35001 09.04.2021 18:50:01 103.28 +0.32 +0.31% 102.96 103.2 100.47 103.28 103.13 34 26 297 4
КЧР 2017 09.04.2021 18:50:01 103 −0.3 −0.29% 103.3 103.08 102.88 103.29 103 2 343 2 413 319 50
Л&Д БП1 09.04.2021 18:50:02 99.52 −0.48 −0.48% 100 100 99.52 100 99.84 16 159 741 11
ЛайфСтр П1 09.04.2021 18:50:03 99.4 −0.11 −0.11% 99.51 99.5 99.4 99.59 99.46 3 027 3 010 589 66
ЛамбумБП01 09.04.2021 18:50:01 102.65 +0.45 +0.44% 102.2 102.11 102.11 102.71 102.33 6 61 398 6
ЛевенгукБ1 09.04.2021 18:48:38 104 −0.03 −0.03% 104.03 103.71 103.71 104.26 103.98 22 22 875 10
ЛЕГЕНДА1P1 09.04.2021 18:50:01 101.7 +0.2 +0.20% 101.5 101.58 101.4 102 101.71 12 231 2 145 865 209
ЛЕГЕНДА1P2 09.04.2021 18:50:02 101.3 −0.34 −0.33% 101.64 101.75 101.1 101.76 101.36 11 217 11 369 492 318
ЛЕГЕНДА1P3 09.04.2021 18:48:33 103.19 +0.19 +0.18% 103 103.23 102.87 103.24 103.15 1 623 1 674 147 48
ЛЕГЕНДА1P4 09.04.2021 18:50:03 100 0 0% 100 100 99.97 100.01 99.99 16 319 16 317 923 444
ЛегионБО-1 09.04.2021 18:48:38 101 +0.23 +0.23% 100.77 100.63 100.6 101 100.7 422 424 952 31
ЛенОбл2014 09.04.2021 14:54:52 N/A 148 N/A N/A N/A N/A 0 0 0
Лента Б1P2 09.04.2021 18:50:01 102.3 +0.24 +0.24% 102.06 102.29 102.05 102.3 102.05 1 972 2 012 521 5
Лента Б1P3 09.04.2021 18:48:33 N/A 100.8 N/A N/A N/A N/A 0 0 0
Лента Б1P4 09.04.2021 18:48:33 99.1 −0.39 −0.39% 99.49 100.98 99.01 100.98 99.1 312 309 183 39
Лента БО-6 09.04.2021 18:36:39 N/A 103 N/A N/A N/A N/A 0 0 0
ЛидерИнБП2 09.04.2021 18:48:38 99.41 +0.01 +0.01% 99.4 100 99.41 100.1 100.05 7 313 7 316 504 29
ЛипецкОб10 09.04.2021 18:48:38 N/A 104.9 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 09.04.2021 10:15:11 N/A 130 N/A N/A N/A N/A 0 0 0
ЛипецкОб12 09.04.2021 18:40:06 N/A 98.5 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P1 09.04.2021 18:50:01 101.17 −0.2 −0.20% 101.37 101.44 101.17 101.44 101.22 240 29 152 25
ЛнССМУБ1P2 09.04.2021 18:50:01 101.62 +0.22 +0.22% 101.4 101.23 101.23 101.65 101.49 262 178 161 51
Локосерв 1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЛСР БО 1Р1 09.04.2021 18:50:01 102.32 −0.24 −0.23% 102.56 102.64 102.27 102.64 102.33 126 25 786 16
ЛСР БО 1Р2 09.04.2021 18:50:01 101.75 +0.11 +0.11% 101.64 101.72 101.27 101.92 101.63 758 462 207 112
ЛСР БО 1Р3 09.04.2021 18:50:01 101.84 +0.31 +0.31% 101.53 101.97 101.5 101.98 101.81 847 862 357 71
ЛСР БО 1Р4 09.04.2021 18:50:02 101.67 −0.03 −0.03% 101.7 101.69 101.35 101.69 101.55 3 860 3 919 811 126
ЛСР БО 1Р5 09.04.2021 18:50:02 101.51 −0.09 −0.09% 101.6 101.79 101.31 101.79 101.14 629 638 390 59
ЛСР БО 1Р6 09.04.2021 18:50:03 100.1 +0.02 +0.02% 100.08 100.01 100 100.29 100.03 3 778 3 779 050 89
ЛТрейд 1P1 09.04.2021 18:48:33 101.3 0 0% 101.3 101.29 101.02 101.47 101.31 490 496 438 60
ЛТрейд 1P2 09.04.2021 18:50:03 99.5 −0.29 −0.29% 99.79 99.97 99.5 99.97 99.6 765 761 918 104
Магнит2Р01 09.04.2021 18:48:33 100.28 +0.68 +0.68% 99.6 99.6 99.6 100.29 99.6 9 117 9 080 652 14
Магнит2Р02 09.04.2021 18:50:03 100.67 +0.22 +0.22% 100.45 101 100.49 101 100.5 5 901 5 930 724 45
Магнит2Р03 09.04.2021 18:50:03 98.82 +0.02 +0.02% 98.8 98.8 98.6 98.88 98.82 59 58 302 18
Магнит3Р01 09.04.2021 18:50:01 102.25 −0.59 −0.57% 102.84 103.27 102.25 103.27 102.26 300 306 784 53
Магнит3Р04 09.04.2021 18:50:02 101.8 −0.2 −0.20% 102 101.8 101.8 101.8 101.8 5 5 090 1
Магнит3Р05 09.04.2021 18:50:02 100.5 0 0% 100.5 100.48 100.48 100.5 100.5 109 109 542 37
МБЭС 1P-01 09.04.2021 18:48:33 100.15 −0.85 −0.84% 101 100.5 100.15 101 100.33 201 201 660 3
МБЭС 1P-02 09.04.2021 18:48:33 N/A 98.14 N/A N/A N/A N/A 0 0 0
МгдОбл2017 09.04.2021 18:50:01 101.64 +0.04 +0.04% 101.6 100.76 100.76 101.67 101.58 71 50 485 16
МГор48-об 09.04.2021 18:50:00 100.22 −0.03 −0.03% 100.25 100.23 100.22 100.25 100.25 4 903 4 915 255 16
МГор69-об 09.04.2021 10:15:11 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 09.04.2021 10:15:03 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 09.04.2021 10:15:05 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 09.04.2021 12:02:07 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 09.04.2021 18:50:01 102.63 +0.08 +0.08% 102.55 103.1 101.94 103.1 102.56 72 73 843 16
Мегафон1P5 09.04.2021 18:50:01 102.62 +0.02 +0.02% 102.6 102.62 102.62 102.62 102.62 5 5 131 1
Мегафон1P6 09.04.2021 18:50:01 106.98 +2.18 +2.08% 104.8 105 105 106.98 105.17 57 59 949 6
Мегафон2P1 09.04.2021 12:02:12 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 09.04.2021 12:02:16 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 09.04.2021 10:15:06 N/A 66 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 09.04.2021 18:48:33 N/A 101.25 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 09.04.2021 10:15:13 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 09.04.2021 17:55:01 N/A 103.1 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 09.04.2021 10:15:13 N/A 99.75 N/A N/A N/A N/A 0 0 0
МежИнБанк1 09.04.2021 10:15:07 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 05.01.2021 11:17:21 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 09.04.2021 18:40:03 67.3 −3.3 −4.67% 70.6 67.3 67.3 67.3 67.3 1 673 1
МЕТАЛИНБ03 09.04.2021 18:40:04 N/A 101.83 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 09.04.2021 18:50:02 98.99 −0.34 −0.34% 99.33 98.51 98.51 99 98.96 375 371 112 37
МЕТАЛИНБ07 09.04.2021 10:15:07 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 09.04.2021 18:40:04 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 09.04.2021 18:50:03 98.98 0 0% 98.98 98.98 98.98 98.98 98.98 3 2 969 1
МЕТАЛИНВ 1 09.04.2021 10:35:25 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 09.04.2021 18:40:03 N/A 102.85 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 09.04.2021 18:48:37 N/A 102.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 09.04.2021 14:05:16 N/A 127.71 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 09.04.2021 18:40:03 N/A 98 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 09.04.2021 18:40:04 N/A 96.96 N/A N/A N/A N/A 0 0 0
МетИнвБ П1 09.04.2021 18:40:06 N/A 99.98 N/A N/A N/A N/A 0 0 0
Мечел 4об 08.04.2021 15:13:18 N/A 209.99 N/A N/A N/A N/A 0 0 0
Мечел 17об 09.04.2021 18:48:37 100.06 0 0% 100.06 100.47 100.03 100.47 100.11 1 136 56 861 118
Мечел 18об 09.04.2021 18:50:00 100.98 +0.89 +0.89% 100.09 100.98 100.98 100.98 100.98 1 50 1
Мечел 19об 09.04.2021 18:50:00 100.08 0 0% 100.08 100.09 100.05 100.09 100.09 303 15 164 6
МигКр 01МС 09.04.2021 18:48:25 106.19 +0.04 +0.04% 106.15 106.64 105.99 106.96 106.32 290 154 315 34
МиратФБО-6 09.04.2021 18:48:37 N/A 100.2 N/A N/A N/A N/A 0 0 0
МиратФБО-7 09.04.2021 10:45:24 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 09.04.2021 18:50:02 101.91 −0.19 −0.19% 102.1 102.35 101.9 102.35 102.02 728 742 700 18
МКБ 1P2 09.04.2021 18:50:02 100.99 −0.28 −0.28% 101.27 100.82 100.82 101 100.99 612 618 045 16
МКБ П01 09.04.2021 18:40:04 N/A 100.6 N/A N/A N/A N/A 0 0 0
МКБ П02 09.04.2021 18:40:04 N/A 99.89 N/A N/A N/A N/A 0 0 0
МКБ П03 09.04.2021 18:48:33 N/A 101.16 N/A N/A N/A N/A 0 0 0
МКБ П04 09.04.2021 18:40:04 N/A 95.86 N/A N/A N/A N/A 0 0 0
МКБ П05 09.04.2021 18:48:33 N/A 94.48 N/A N/A N/A N/A 0 0 0
МКБ П07 09.04.2021 18:50:02 94.75 0 0% 94.75 94.75 94.75 94.75 94.75 1 948 1
МКБ П08 09.04.2021 18:48:33 93.99 +1.14 +1.23% 92.85 94.15 93.99 94.15 94.02 12 11 282 2
МКБ П09 09.04.2021 18:48:33 N/A 93.62 N/A N/A N/A N/A 0 0 0
МКБ П10 09.04.2021 10:15:11 N/A 100 N/A N/A N/A N/A 0 0 0
МКБ П11 09.04.2021 18:48:33 N/A 90.32 N/A N/A N/A N/A 0 0 0
МКБ П12 09.04.2021 18:48:33 N/A 96.01 N/A N/A N/A N/A 0 0 0
МКБ П14 09.04.2021 10:15:13 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 09.04.2021 18:48:33 N/A 90.66 N/A N/A N/A N/A 0 0 0
МКБ П18 09.04.2021 18:48:33 N/A 90.8 N/A N/A N/A N/A 0 0 0
МКБ П19 09.04.2021 18:48:33 N/A 93.77 N/A N/A N/A N/A 0 0 0
МКБ П20 09.04.2021 18:40:06 N/A 97.96 N/A N/A N/A N/A 0 0 0
МКБ П23 09.04.2021 18:48:34 N/A 97.71 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 09.04.2021 18:48:33 103.69 −0.01 −0.01% 103.7 103.69 102.83 103.69 103.23 7 7 226 6
Мордовия03 09.04.2021 18:50:01 102 0 0% 102 101.51 101.51 102.14 101.99 8 839 3 606 055 159
МосКред 15 09.04.2021 18:40:04 N/A 107.51 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 09.04.2021 10:15:12 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 09.04.2021 18:40:05 N/A 111 N/A N/A N/A N/A 0 0 0
МОСМСП5 01 09.04.2021 18:40:06 N/A 99.5 N/A N/A N/A N/A 0 0 0
МОСМСП6 01 09.04.2021 18:48:33 97 +1 +1.04% 96 97 97 97 97 4 463 4 329 110 8
МосОб34013 09.04.2021 18:50:02 102.08 +3.06 +3.09% 99.02 102.07 102.07 102.08 102.08 5 5 104 3
МосОб34014 09.04.2021 18:48:33 97.2 −0.45 −0.46% 97.65 96.21 96.21 97.49 97.2 3 913 3 803 431 7
МосОб35015 09.04.2021 18:48:34 96.99 −0.01 −0.01% 97 97 96.82 97 96.96 100 96 960 19
МосОб35016 09.04.2021 18:50:03 98 0 0% 98 96.7 96.7 98 97.86 683 668 390 4
МосОбл2016 09.04.2021 18:50:01 105.99 −0.02 −0.02% 106.01 105.97 105.82 106 105.96 6 5 722 6
МосОбл2017 09.04.2021 18:48:38 101.78 −0.02 −0.02% 101.8 101.08 101.08 101.83 101.6 85 113 43 237 393 37
МосОбл2019 09.04.2021 18:50:02 101.92 +0.28 +0.28% 101.64 101.7 100.16 101.92 101.5 177 179 658 59
МОСТРЕСТ 7 09.04.2021 18:50:01 100.34 −0.1 −0.10% 100.44 100.34 100.34 100.34 100.34 1 1 003 1
МОСТРЕСТ 8 09.04.2021 18:50:01 100 0 0% 100 100.1 99.99 100.1 100 2 383 2 382 993 13
МоторТ1Р01 09.04.2021 18:50:02 107.76 −0.44 −0.41% 108.2 108.46 107.76 108.46 107.82 34 36 660 12
МоторТ1Р02 09.04.2021 18:48:33 105.59 −0.18 −0.17% 105.77 105.76 105.31 105.76 105.55 26 27 443 9
МОЭК БО1P1 09.04.2021 18:48:33 102.01 −0.39 −0.38% 102.4 102.01 102.01 102.01 102.01 1 1 020 1
МОЭК БО1P2 09.04.2021 18:50:01 100.21 +0.1 +0.10% 100.11 100.21 100.21 100.21 100.21 11 11 023 2
МОЭК БО1P3 09.04.2021 18:48:33 99.7 −0.03 −0.03% 99.73 99.7 99.7 99.7 99.7 8 7 976 1
МОЭК БО1P4 09.04.2021 18:50:03 97.5 0 0% 97.5 97.03 97 97.5 97.17 87 84 539 14
МРСКУр Б02 09.04.2021 12:02:22 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 09.04.2021 16:31:13 N/A 99.25 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 09.04.2021 18:48:33 N/A 100.71 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 09.04.2021 12:02:38 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 09.04.2021 12:23:08 N/A 105.52 N/A N/A N/A N/A 0 0 0
МРСКЦе1P02 09.04.2021 18:40:05 N/A 100 N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 09.04.2021 12:02:55 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦП 1P1 09.04.2021 18:50:03 99 0 0% 99 99 99 99 99 1 990 1
МРСКЦП Б02 09.04.2021 18:50:02 100 −6.36 −5.98% 106.36 100 100 100 100 1 1 000 1
МСБЛиз2P01 09.04.2021 18:50:08 100.42 −0.31 −0.31% 100.73 100.77 100.21 100.78 100.69 1 161 45 009 70
МСБЛиз2P03 09.04.2021 18:48:25 101.49 +0.17 +0.17% 101.32 101.59 101.43 101.84 101.53 347 318 751 24
МСБЛиз2P04 09.04.2021 18:50:08 100.27 +0.01 +0.01% 100.26 100.43 100.2 100.43 100.24 116 116 281 16
МСБЛиз2Р02 09.04.2021 18:48:25 102.3 −0.19 −0.19% 102.49 102.5 102.23 102.56 102.28 80 64 782 21
МСП Банк 1 09.04.2021 10:15:20 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 09.04.2021 10:15:20 N/A 100 N/A N/A N/A N/A 0 0 0
МСПБанкС01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МТС 001P-1 09.04.2021 18:50:01 102.5 −0.5 −0.49% 103 102.8 102.45 102.8 102.5 129 132 224 22
МТС 001P-3 09.04.2021 18:50:01 102.99 +0.19 +0.18% 102.8 103.29 102.15 103.29 102.31 1 434 1 467 090 28
МТС 18соц. 09.04.2021 18:50:03 100.05 +0.05 +0.05% 100 100.15 99.2 100.25 99.99 219 218 986 65
МТС 1P-05 09.04.2021 18:48:38 100.78 +0.03 +0.03% 100.75 100.89 100.53 100.89 100.62 65 65 400 14
МТС 1P-06 09.04.2021 18:50:01 101.6 −0.26 −0.26% 101.86 101.49 100.85 101.73 101.01 247 249 493 59
МТС 1P-07 09.04.2021 18:48:33 105.07 −0.55 −0.52% 105.62 104.87 104.87 105.62 105.19 246 258 778 41
МТС 1P-08 09.04.2021 18:50:01 103.66 −0.08 −0.08% 103.74 103.5 103.34 103.7 103.59 15 15 539 8
МТС 1P-09 09.04.2021 18:48:35 106.98 −0.72 −0.67% 107.7 107.68 106.49 107.69 106.77 33 35 236 20
МТС 1P-10 09.04.2021 18:50:01 104.3 +0.01 +0.01% 104.29 104.05 103.5 104.4 104.24 291 303 346 80
МТС 1P-11 09.04.2021 17:57:12 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 09.04.2021 18:50:02 100.91 +0.06 +0.06% 100.85 100.85 100.85 101.02 100.96 50 50 479 20
МТС 1P-13 09.04.2021 18:50:02 101.15 +0.8 +0.80% 100.35 100.92 100.73 101.15 100.91 45 45 412 15
МТС 1P-14 09.04.2021 18:45:15 98.03 +0.07 +0.07% 97.96 97.93 97.93 98.5 98.23 1 449 1 423 396 211
МТС 1P-15 09.04.2021 18:50:03 98.5 0 0% 98.5 97.62 97.62 99.35 98.47 119 117 178 5
МТС 1P-16 09.04.2021 10:15:23 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 09.04.2021 18:50:03 99.61 −0.38 −0.38% 99.99 100.73 99.61 100.73 100.66 15 15 098 5
МТС БО-01 09.04.2021 18:50:00 101.9 −0.1 −0.10% 102 100.07 100.07 101.9 100.68 3 3 020 2
МТС БО-02 09.04.2021 18:50:01 100.93 +0.24 +0.24% 100.69 100.93 100.93 100.93 100.93 2 2 019 1
МФ МарЭл17 09.04.2021 18:50:01 102.58 −0.31 −0.30% 102.89 101.3 101.3 103.1 102.41 300 307 243 64
МФК ЦФПО01 09.04.2021 18:50:08 101.08 −0.01 −0.01% 101.09 101.06 100.92 101.08 101.03 1 565 1 581 078 39
МФКузбас17 09.04.2021 18:48:37 N/A 103.15 N/A N/A N/A N/A 0 0 0
МясничБОП2 09.04.2021 18:50:08 101.63 +0.17 +0.17% 101.46 101.46 101.3 101.71 101.44 208 147 690 25
МясничБОП3 09.04.2021 18:50:08 104.59 −0.36 −0.34% 104.95 104.81 104.24 104.89 104.59 450 470 640 83
НАО 2017 09.04.2021 18:48:38 101.25 +0.25 +0.25% 101 101.25 101.04 101.26 101.25 138 83 834 14
НафттрнБО1 09.04.2021 18:50:08 103.63 +0.04 +0.04% 103.59 103.99 103.59 103.99 103.69 5 51 845 5
НафттрнБО2 09.04.2021 18:48:25 101.96 −0.04 −0.04% 102 101.95 101.4 101.99 101.78 151 1 536 925 51
НафттрнБО3 09.04.2021 18:50:08 100 −0.05 −0.05% 100.05 100 99.98 100.04 100 5 365 5 364 742 213
НацСтдБО-2 09.04.2021 18:48:37 N/A 99.7 N/A N/A N/A N/A 0 0 0
НЗРМ БО-П1 09.04.2021 18:45:15 106.39 +0.22 +0.21% 106.17 106.19 106 106.39 106.15 40 424 618 6
НижгорОб11 09.04.2021 18:48:37 105.33 +0.1 +0.10% 105.23 105.25 104.3 105.34 105.25 689 543 864 7
НижгорОб12 09.04.2021 18:50:01 103.01 −0.01 −0.01% 103.02 101.12 101.12 103.01 102.07 2 1 021 2
НижгорОб13 09.04.2021 18:50:01 102.53 −1.17 −1.13% 103.7 102.51 102.51 103.45 102.65 7 5 749 5
НижгорОб14 09.04.2021 18:40:05 N/A 101.5 N/A N/A N/A N/A 0 0 0
НижгорОб15 09.04.2021 18:48:34 97.61 −0.48 −0.49% 98.09 96.66 96.66 97.61 96.03 2 1 943 2
НКК 11 09.04.2021 10:15:36 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 09.04.2021 10:15:37 N/A N/A N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 09.04.2021 18:50:01 109.74 +0.49 +0.45% 109.25 108.95 108.95 110.55 109.5 3 669 4 017 607 19
ННК 04 09.04.2021 18:48:37 98.86 +0.33 +0.33% 98.53 98.97 98.41 98.97 98.61 536 369 984 33
ННК 06 09.04.2021 18:50:00 98.53 +0.03 +0.03% 98.5 98.93 98.44 98.93 98.62 666 459 763 41
ННовгор 17 09.04.2021 18:50:01 101.51 −0.09 −0.09% 101.6 101.51 101.51 101.64 101.53 156 138 589 12
Новосиб 19 09.04.2021 18:48:38 N/A 105.99 N/A N/A N/A N/A 0 0 0
Новосиб 20 09.04.2021 18:48:33 100 +0.5 +0.50% 99.5 99.5 99.5 100 99.68 355 353 853 5
Новосиб 21 09.04.2021 18:48:33 N/A 98 N/A N/A N/A N/A 0 0 0
Новосиб10 09.04.2021 18:50:02 101.43 +0.4 +0.40% 101.03 100.57 100.5 101.43 100.86 29 26 325 7
Новотр 1Р1 09.04.2021 18:50:02 100.9 −0.33 −0.33% 101.23 101.49 100.8 101.49 101.09 2 549 2 576 727 137
Новсиб 7об 09.04.2021 18:50:00 105.99 +0.67 +0.64% 105.32 106.09 105.1 106.09 105.76 22 4 653 5
Новсиб 8об 09.04.2021 18:48:37 N/A 108.49 N/A N/A N/A N/A 0 0 0
Новсиб 9об 09.04.2021 15:24:07 N/A 202.31 N/A N/A N/A N/A 0 0 0
Новсиб2016 09.04.2021 17:13:07 N/A 106.45 N/A N/A N/A N/A 0 0 0
Новсиб2017 09.04.2021 18:40:03 N/A 102.35 N/A N/A N/A N/A 0 0 0
НорНикБ1P1 09.04.2021 18:50:02 102 +0.31 +0.30% 101.69 101.06 101.05 102.97 102 10 876 11 093 339 314
НПК ПБО-01 09.04.2021 18:40:04 N/A 101.25 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 09.04.2021 18:50:01 99.75 −5.64 −5.35% 105.39 104.29 99.75 104.29 103.92 13 13 509 4
НПФ 01 06.08.2020 18:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 09.04.2021 18:48:33 104.06 −1.93 −1.82% 105.99 104.06 104.06 104.06 104.06 2 20 812 2
ОАЭ БО-П1 09.04.2021 18:48:16 103.2 −0.4 −0.39% 103.6 103.28 102.99 103.88 103.13 1 944 2 004 880 115
ОАЭ БО-П2 09.04.2021 18:50:08 102.98 −1.23 −1.18% 104.21 103.79 102.8 104.23 103.14 1 395 1 438 813 97
ОАЭ БО-П3 09.04.2021 18:50:08 105.75 −0.64 −0.60% 106.39 106 105.27 106.4 105.83 1 540 1 629 847 135
ОбКонФ БО1 09.04.2021 18:40:03 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 09.04.2021 18:50:08 89 +0.98 +1.11% 88.02 89.01 89 89.01 89.01 133 88 787 3
ОВК Фин01 09.04.2021 18:48:16 78.32 −0.6 −0.76% 78.92 78.91 78.22 78.91 78.76 20 15 752 10
ОГК-2 1P3R 09.04.2021 18:48:38 88.75 −3.23 −3.51% 91.98 90.34 88.75 93.1 91.57 58 53 111 22
ОГК-2 2Р01 09.04.2021 18:48:33 N/A 98.29 N/A N/A N/A N/A 0 0 0
ОГК-2 3Р01 26.03.2021 12:18:55 N/A 100.03 N/A N/A N/A N/A 0 0 0
ОДК 01 09.04.2021 18:48:37 N/A 114.45 N/A N/A N/A N/A 0 0 0
ОДК 02 09.04.2021 18:50:00 103.5 +0.01 +0.01% 103.49 103.87 103.5 103.87 103.84 11 11 422 2
ОДК 03 09.04.2021 10:15:34 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 09.04.2021 18:50:01 101.9 0 0% 101.9 101.73 101.73 102 101.86 2 275 2 317 250 54
О'КЕЙ Б1Р3 09.04.2021 18:48:33 100.1 +0.09 +0.09% 100.01 99.81 99.8 100.4 100.1 14 328 14 342 329 74
О'КЕЙ Б1Р4 09.04.2021 18:50:03 99.69 −0.25 −0.25% 99.94 99.81 99.55 99.93 99.74 243 242 376 16
О'КЕЙ-Б01Р 09.04.2021 18:50:01 100.15 −0.05 −0.05% 100.2 100.18 100.1 100.2 100.14 1 000 1 001 413 30
ОмскОб20 09.04.2021 18:48:34 99.7 +1.34 +1.36% 98.36 98.65 98.5 99.7 98.9 418 413 385 15
ОмскОб2016 09.04.2021 18:42:28 N/A 101.35 N/A N/A N/A N/A 0 0 0
Оптима1Р01 09.04.2021 18:50:08 107.3 +0.19 +0.18% 107.11 107.75 106.97 107.75 107.26 350 375 403 70
ОР 1Р1 09.04.2021 18:50:02 99.99 −0.01 −0.01% 100 100 99.96 100.01 99.99 8 508 8 507 341 284
ОР 1Р2 09.04.2021 18:50:02 100.03 +0.01 +0.01% 100.02 100.02 100 100.1 100.01 7 971 7 972 119 297
ОР 1Р3 09.04.2021 18:50:03 100.49 −0.13 −0.13% 100.62 100.63 100.05 100.64 100.29 923 925 653 134
ОР 1Р4 09.04.2021 18:48:34 99.82 −0.08 −0.08% 99.9 99.88 99.8 99.94 99.86 4 624 4 617 717 420
ОР БО-07 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Оренб35002 09.04.2021 18:50:00 101.31 0 0% 101.31 100.84 100.84 101.31 101.01 32 1 616 6
Оренб35003 09.04.2021 18:48:37 115.24 +0.02 +0.02% 115.22 115.18 115.15 115.87 115.2 574 661 264 192
Оренб35004 09.04.2021 18:48:38 106.92 +1.3 +1.23% 105.62 106.92 106.92 106.92 106.92 2 2 138 1
ОрлОбл2017 09.04.2021 18:50:01 101.73 −0.01 −0.01% 101.74 101.58 101.55 101.77 101.58 2 425 1 724 337 46
ОткрФКБ9 09.04.2021 18:40:03 N/A 88.87 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 09.04.2021 18:40:03 N/A 72.28 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 09.04.2021 18:40:03 N/A 73.99 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 09.04.2021 18:50:00 96.78 −0.21 −0.22% 96.99 96.78 96.78 96.78 96.78 2 1 936 1
ОткрФКББ10 09.04.2021 18:48:37 N/A 99.19 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 09.04.2021 18:40:03 N/A 100.99 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 09.04.2021 18:50:00 99.28 −0.06 −0.06% 99.34 99.28 99.28 99.28 99.28 2 1 986 1
ОткрФКББ13 09.04.2021 18:37:36 N/A 100.09 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 09.04.2021 18:50:00 99.93 +0.55 +0.55% 99.38 99.93 99.93 99.93 99.93 2 1 999 1
ОткрФКББ4 09.04.2021 10:16:25 N/A 121.8 N/A N/A N/A N/A 0 0 0
ОткрФКБИО1 09.04.2021 11:07:46 N/A 109 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 09.04.2021 18:48:33 N/A 96 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 09.04.2021 18:48:33 N/A 86 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 09.04.2021 18:40:05 N/A 102 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 09.04.2021 12:21:36 N/A 91.39 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 09.04.2021 17:33:42 N/A 92.07 N/A N/A N/A N/A 0 0 0
ОткрФКБИО9 09.04.2021 16:40:10 N/A 88 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 09.04.2021 18:50:00 100.5 +0.1 +0.10% 100.4 100.5 100.5 100.5 100.5 43 43 215 5
ОткрФКБОП3 09.04.2021 18:50:01 99.9 −0.3 −0.30% 100.2 100 99.5 100 99.88 132 131 844 7
ОткрФКБОП5 09.04.2021 18:40:04 N/A 99.52 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 09.04.2021 18:50:03 98.5 −0.25 −0.25% 98.75 98.75 98.5 98.75 98.75 2 108 2 081 632 4
ОткрФКБП6 09.04.2021 18:41:10 N/A 99.93 N/A N/A N/A N/A 0 0 0
ОткрФКБПБ1 09.04.2021 18:40:06 99.61 +0.01 +0.01% 99.6 100.05 99.61 100.05 99.61 10 000 9 961 220 2
ОткрФКИО12 09.04.2021 18:48:33 N/A 99.5 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 09.04.2021 14:55:33 N/A 88 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 09.04.2021 18:40:06 N/A 95 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 09.04.2021 18:50:06 99.95 +0.04 +0.04% 99.91 99.81 99.81 100 99.905 3 269 3 265 901 68
ОФЗ 24021 09.04.2021 18:50:06 99.042 +0.14 +0.14% 98.902 98.911 98.9 99.042 98.963 420 414 416 168 632 230
ОФЗ 25083 09.04.2021 18:50:06 101.28 +0.03 +0.03% 101.25 101.2 101.2 101.395 101.241 664 911 673 179 064 429
ОФЗ 25084 09.04.2021 18:50:06 98.3 +0.001 0% 98.299 98.203 98.1 98.399 98.202 36 443 35 787 594 661
ОФЗ 26205 09.04.2021 18:50:06 100.003 −0.028 −0.03% 100.031 100.017 100 100.017 100.002 9 708 555 9 709 038 704 556
ОФЗ 26207 09.04.2021 18:48:14 105.889 +0.039 +0.04% 105.85 105.849 105.5 106.397 105.583 308 327 325 432 519 360
ОФЗ 26209 09.04.2021 18:48:24 102.65 −0.052 −0.05% 102.702 102.641 102.527 102.816 102.824 91 619 94 042 810 535
ОФЗ 26211 09.04.2021 18:48:24 102.205 −0.017 −0.02% 102.222 102.222 102.2 102.289 102.217 14 752 15 079 085 330
ОФЗ 26212 09.04.2021 18:50:06 99.949 −0.041 −0.04% 99.99 100.289 99.781 100.289 99.866 328 305 327 880 517 349
ОФЗ 26215 09.04.2021 18:48:38 102.207 −0.1 −0.10% 102.307 102.201 102.121 102.357 102.218 112 567 115 044 290 307
ОФЗ 26217 09.04.2021 18:48:40 100.955 −0.013 −0.01% 100.968 100.927 100.927 100.979 100.961 375 171 378 776 216 435
ОФЗ 26218 09.04.2021 18:50:06 109.39 −0.21 −0.19% 109.6 109.888 109 110.99 109.251 50 683 55 364 923 552
ОФЗ 26219 09.04.2021 18:50:06 103.76 +0.008 +0.01% 103.752 103.954 103.5 103.99 103.644 31 305 32 453 927 263
ОФЗ 26220 09.04.2021 18:50:06 102.748 +0.046 +0.04% 102.702 103.094 102.61 103.094 102.709 42 280 43 425 359 304
ОФЗ 26221 09.04.2021 18:45:06 103.45 −0.25 −0.24% 103.7 103.9 103.22 103.9 103.413 508 136 525 479 760 503
ОФЗ 26222 09.04.2021 18:50:06 102.05 −0.11 −0.11% 102.16 103.1 101.9 103.158 101.937 47 607 48 529 327 206
ОФЗ 26223 09.04.2021 18:50:06 100.76 −0.221 −0.22% 100.981 100.686 100.65 100.98 100.671 258 766 260 486 853 453
ОФЗ 26224 09.04.2021 18:50:06 98.51 +0.076 +0.08% 98.434 98.999 98.19 98.999 98.252 1 748 417 1 717 880 696 367
ОФЗ 26225 09.04.2021 18:50:06 99.98 −0.176 −0.18% 100.156 100.2 99.6 100.328 99.836 214 876 214 622 653 628
ОФЗ 26226 09.04.2021 18:50:06 104.699 −0.05 −0.05% 104.749 104.709 104.531 104.909 104.51 130 930 136 988 914 235
ОФЗ 26227 09.04.2021 18:50:06 102.842 +0.043 +0.04% 102.799 102.859 102.625 102.859 102.761 62 441 64 165 179 151
ОФЗ 26228 09.04.2021 18:48:25 103.139 +0.02 +0.02% 103.119 103.6 102.8 103.6 102.822 522 297 537 060 663 235
ОФЗ 26229 09.04.2021 18:50:06 101.692 +0.042 +0.04% 101.65 101.788 101.5 101.789 101.601 193 024 195 965 959 152
ОФЗ 26230 09.04.2021 18:50:06 104.162 −0.239 −0.23% 104.401 104.729 103.85 104.729 104.081 878 114 914 065 359 706
ОФЗ 26231 08.04.2021 13:47:54 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 09.04.2021 18:48:29 95 0 0% 95 95.699 94.7 95.699 94.752 8 105 7 690 522 240
ОФЗ 26233 09.04.2021 18:50:06 89.7 −0.1 −0.11% 89.8 89.977 89.383 89.978 89.472 865 353 774 250 676 1 636
ОФЗ 26234 09.04.2021 18:50:06 92.149 −0.051 −0.06% 92.2 92.671 91.901 92.671 92.05 16 186 14 899 221 465
ОФЗ 26235 09.04.2021 18:50:06 91.11 −0.04 −0.04% 91.15 91.589 90.759 91.589 91.064 62 173 56 617 009 285
ОФЗ 26236 09.04.2021 18:50:06 92.05 −0.05 −0.05% 92.1 92.379 91.759 92.379 91.946 413 774 380 449 512 143
ОФЗ 29006 09.04.2021 18:50:06 101.54 +0.01 +0.01% 101.53 101.503 101.401 101.645 101.531 9 457 9 601 772 120
ОФЗ 29007 09.04.2021 18:50:06 103.58 +0.01 +0.01% 103.57 103.52 103.52 103.58 103.557 315 326 206 28
ОФЗ 29008 09.04.2021 18:50:06 105.521 +0.01 +0.01% 105.511 105.629 105.5 105.63 105.522 412 434 749 28
ОФЗ 29009 09.04.2021 18:50:06 106.768 +0.017 +0.02% 106.751 106.674 106.102 106.794 106.645 4 741 5 056 039 61
ОФЗ 29010 09.04.2021 18:50:06 108.66 +0.105 +0.10% 108.555 108.797 108.5 108.799 108.51 4 191 4 547 656 67
ОФЗ 29012 09.04.2021 18:48:19 99.74 +0.089 +0.09% 99.651 99.63 99.551 99.749 99.649 37 271 37 140 117 274
ОФЗ 29013 09.04.2021 18:50:06 97.35 −0.08 −0.08% 97.43 97.43 97.25 97.43 97.3 2 212 2 152 273 14
ОФЗ 29014 09.04.2021 18:50:06 98.1 0 0% 98.1 98.051 98.051 98.1 98.1 200 555 196 744 421 18
ОФЗ 29015 09.04.2021 17:48:00 N/A 97.599 N/A N/A N/A N/A 0 0 0
ОФЗ 29016 09.04.2021 18:48:47 N/A 98.2 N/A N/A N/A N/A 0 0 0
ОФЗ 29017 09.04.2021 18:50:07 96.954 −0.176 −0.18% 97.13 97.1 96.954 97.13 97.123 31 30 108 4
ОФЗ 29018 09.04.2021 18:50:07 97.299 +0.199 +0.20% 97.1 97.3 97.15 97.3 97.289 156 151 772 15
ОФЗ 29019 09.04.2021 18:40:07 N/A 100.14 N/A N/A N/A N/A 0 0 0
ОФЗ 29020 09.04.2021 17:48:09 N/A 97.849 N/A N/A N/A N/A 0 0 0
ОФЗ 46011 09.04.2021 18:48:52 131 +2 +1.55% 129 139.994 130 139.994 132.999 4 4 788 4
ОФЗ 46012 09.04.2021 18:50:07 105.51 +0.51 +0.49% 105 109.8 105 109.8 105.892 65 65 389 24
ОФЗ 46018 09.04.2021 18:50:07 100.99 −0.01 −0.01% 101 100.791 100.79 101 100.958 294 118 726 32
ОФЗ 46020 09.04.2021 18:45:22 97.421 −0.629 −0.64% 98.05 98.049 97.399 98.066 97.691 6 098 5 957 185 145
ОФЗ 46022 09.04.2021 18:50:07 99.752 −0.246 −0.25% 99.998 100.219 99.75 100.219 99.761 64 63 847 14
ОФЗ 46023 09.04.2021 18:50:07 105.75 −0.25 −0.24% 106 105.114 105.114 107.763 106.209 3 1 593 3
ОФЗ 52001 09.04.2021 18:50:07 101.799 −0.094 −0.09% 101.893 102.046 101.702 102.046 101.772 1 167 1 519 938 348
ОФЗ 52002 09.04.2021 18:50:07 98.05 0 0% 98.05 98.199 97.85 98.199 98.041 320 658 355 735 068 138
ОФЗ 52003 09.04.2021 18:50:07 97.85 +0.011 +0.01% 97.839 97.648 97.648 98.1 97.942 3 526 3 552 889 212
ОхтаГр БП0 09.04.2021 18:48:34 103.06 +0.06 +0.06% 103 102.84 102.71 103.06 102.89 359 369 370 35
ПЕРЕСВ БП1 09.04.2021 10:09:45 N/A 57 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 09.04.2021 18:40:03 N/A 89.89 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 05.10.2020 10:06:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 09.04.2021 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 09.04.2021 16:49:59 N/A 13 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 09.04.2021 18:50:00 58 +8 +16.00% 50 69.95 58 69.95 61.12 100 61 120 6
ПЕРЕСВЕТБ3 09.04.2021 18:40:03 58 +0.93 +1.63% 57.07 58.04 58 75.77 72.81 12 8 737 3
ПИК БО-7 09.04.2021 18:48:37 102.11 +0.32 +0.31% 101.79 101.7 101.7 102.23 101.88 585 596 022 24
ПИК БО-П01 09.04.2021 18:50:01 99.45 −0.05 −0.05% 99.5 99.37 99.36 99.45 99.43 2 871 2 854 600 121
ПИК БО-П02 09.04.2021 18:48:44 102.37 −0.25 −0.24% 102.62 102.7 102.36 102.7 102.43 988 445 262 137
ПИК БО-П03 09.04.2021 18:48:37 104.9 +0.09 +0.09% 104.81 104.72 104.72 104.97 104.91 1 828 1 917 759 168
ПИК БО-П04 09.04.2021 18:40:04 N/A 99.96 N/A N/A N/A N/A 0 0 0
ПИК БО-П06 09.04.2021 18:50:01 100.03 +0.02 +0.02% 100.01 100.14 100.03 100.15 100.1 33 33 034 10
ПИК БО-П07 09.04.2021 18:50:01 100.5 +0.11 +0.11% 100.39 100.61 100.36 100.61 100.42 11 091 11 137 208 74
ПИК К 1P1 09.04.2021 18:40:04 N/A 100.94 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 09.04.2021 18:48:33 101.94 +0.52 +0.51% 101.42 101.67 100.94 101.97 101.49 8 146 8 267 058 552
ПИК К 1P3 09.04.2021 18:50:03 100.24 −0.01 −0.01% 100.25 100.35 100.05 100.35 100.24 2 755 2 761 564 126
Пионер 1P3 09.04.2021 18:50:01 100.22 −0.03 −0.03% 100.25 100.15 99 100.24 99.7 1 326 1 322 071 32
Пионер 1P4 09.04.2021 18:48:33 101.57 +0.09 +0.09% 101.48 101.41 101.4 101.75 101.63 3 049 3 098 599 74
Пионер 1P5 09.04.2021 18:50:03 99.97 −0.05 −0.05% 100.02 100 99.92 100 99.98 16 375 16 372 266 385
ПионерБО2 09.04.2021 18:40:03 N/A 101.97 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 09.04.2021 18:50:01 102.45 +0.02 +0.02% 102.43 102.47 101.92 102.49 102.43 211 216 137 22
ПионЛизБП2 09.04.2021 18:48:33 96.51 −0.2 −0.21% 96.71 96.51 96.35 96.88 96.62 822 794 203 97
ПионЛизБП3 09.04.2021 18:48:33 95.63 +0.23 +0.24% 95.4 95.85 95.1 95.85 95.18 1 457 1 386 829 71
ПионЛизБП4 09.04.2021 18:48:34 100 +0.01 +0.01% 99.99 100.05 99.97 100.05 99.99 2 237 2 236 709 92
ПКБ 1Р-01 09.04.2021 18:50:03 104.05 −0.09 −0.09% 104.14 104.06 104 104.09 104.04 1 655 1 721 820 28
ПКБ БО-01 09.04.2021 18:48:37 101.68 +0.02 +0.02% 101.66 101.65 101.59 101.7 101.67 2 941 896 990 54
ПКТ 01 09.04.2021 18:50:00 92.25 −0.8 −0.86% 93.05 92.25 92.25 93.05 92.64 8 7 411 5
ПКТ 02 09.04.2021 18:50:00 67 +1.29 +1.96% 65.71 67 67 67 67 5 3 350 2
ПКТ 03 09.04.2021 18:50:00 97.5 +0.5 +0.52% 97 97.42 97.42 97.5 97.45 23 22 415 7
ПНППК 1P01 09.04.2021 18:40:04 N/A 102.03 N/A N/A N/A N/A 0 0 0
ПозТех-1Р1 09.04.2021 18:50:03 104.14 −0.26 −0.25% 104.4 104.29 103.53 104.29 103.99 336 349 421 42
ПолиплБ03 09.04.2021 18:48:37 99.21 −0.78 −0.78% 99.99 99.21 99.21 100.04 99.24 32 31 756 4
ПолиплП1Б1 09.04.2021 10:17:15 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 09.04.2021 18:48:33 102.43 +0.03 +0.03% 102.4 102.88 101.9 102.96 102.42 469 480 356 173
ПолюсБ1 09.04.2021 18:50:00 102.32 +0.03 +0.03% 102.29 102.47 102.32 102.47 102.43 4 4 097 3
ПолюсБ2 09.04.2021 18:50:00 101.7 −0.05 −0.05% 101.75 101.69 101.69 101.7 101.7 319 324 407 92
ПолюсБ3 09.04.2021 18:46:40 N/A 101.79 N/A N/A N/A N/A 0 0 0
ПочтаР1P10 09.04.2021 18:40:06 N/A 98 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 09.04.2021 12:03:51 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 09.04.2021 18:50:01 100.6 +0.17 +0.17% 100.43 100.6 100.6 100.6 100.6 4 4 024 1
ПочтаРБ1P3 09.04.2021 18:50:01 99.1 −0.9 −0.90% 100 97.12 97.12 99.1 99.1 16 367 16 219 619 27
ПочтаРБ1P4 09.04.2021 18:40:04 N/A 102.9 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 09.04.2021 18:50:01 103.47 +0.27 +0.26% 103.2 103.48 101.36 103.49 103.33 23 23 765 9
ПочтаРБ1P6 09.04.2021 18:48:33 N/A 100 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 09.04.2021 12:07:05 N/A 106.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 09.04.2021 18:48:33 N/A 103.4 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 09.04.2021 13:27:41 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 09.04.2021 12:03:56 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 09.04.2021 18:40:03 N/A 103.4 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 09.04.2021 18:48:37 101.5 −0.7 −0.68% 102.2 101.5 101.5 101.5 101.5 1 1 015 1
ПочтаРосБ4 09.04.2021 18:40:03 N/A 98.68 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 09.04.2021 12:12:02 N/A 100.45 N/A N/A N/A N/A 0 0 0
ПрГарант 2 09.04.2021 13:51:47 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПрГрад Б01 09.04.2021 10:17:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 09.04.2021 18:50:01 100.71 +0.35 +0.35% 100.36 100.39 100.39 100.73 100.59 365 367 165 23
ПР-Лиз 1P2 09.04.2021 18:50:01 101.5 −0.03 −0.03% 101.53 101.98 101.12 101.98 101.49 67 67 998 6
ПР-Лиз 1P3 09.04.2021 18:50:02 102.22 −0.1 −0.10% 102.32 102.31 102.22 102.32 102.26 163 166 692 36
ПР-Лиз 2P1 09.04.2021 18:49:19 100.37 −0.21 −0.21% 100.58 100.51 100.1 100.68 100.33 10 225 10 258 379 306
Продкорп01 09.04.2021 18:50:03 102.89 +0.52 +0.51% 102.37 140 101.99 140 102.55 180 184 589 23
Промкап 02 29.03.2021 15:19:46 N/A 93.1 N/A N/A N/A N/A 0 0 0
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб3 09.04.2021 10:17:23 N/A 103.99 N/A N/A N/A N/A 0 0 0
Промсвб3P1 09.04.2021 18:50:03 99.5 0 0% 99.5 99.5 99.2 99.5 99.22 778 771 950 8
Промсвб3P3 09.04.2021 18:48:34 99.65 −0.24 −0.24% 99.89 100.5 99.65 100.5 100.48 288 289 372 8
Промсвб4 05.04.2021 10:20:12 N/A 107.18 N/A N/A N/A N/A 0 0 0
Промсвб5 09.04.2021 10:17:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПромсвбБП1 09.04.2021 18:50:00 100.09 −0.31 −0.31% 100.4 100.15 100.09 100.15 100.12 7 7 008 2
ПропфинБО1 09.04.2021 18:40:08 N/A 97.79 N/A N/A N/A N/A 0 0 0
ПрУдмР08 09.04.2021 18:40:06 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-04 09.04.2021 18:50:03 99 −0.3 −0.30% 99.3 99.2 99 99.2 99.01 51 50 495 5
ПСБ FIX3P1 09.04.2021 17:08:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 09.04.2021 18:48:16 102.2 +0.2 +0.20% 102 102.46 102.2 102.46 102.29 3 153 430 3
ПЮДМ БО-П2 09.04.2021 18:48:25 103.18 +0.48 +0.47% 102.7 102.53 102.52 103.23 102.85 81 833 090 22
Райфб БР01 09.04.2021 18:02:32 N/A 99.1 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 09.04.2021 18:48:33 N/A 98.5 N/A N/A N/A 98.5 0 0 0
РГ Лиз 01 09.04.2021 18:50:01 100 0 0% 100 100 100 100 100 8 8 000 2
РегПрод1Р1 09.04.2021 18:48:33 105.03 −0.37 −0.35% 105.4 105.38 105.03 105.38 105.12 13 13 665 5
РедСофт1P2 09.04.2021 18:50:01 100.47 +0.11 +0.11% 100.36 100.44 100.41 100.47 100.44 74 74 327 9
РедСофт2P1 09.04.2021 18:50:08 106 +0.4 +0.38% 105.6 105.62 105.43 106.28 105.69 149 157 474 15
РенКредБО4 09.04.2021 18:50:03 98.85 −0.47 −0.47% 99.32 99.56 98.73 99.56 99.1 540 534 211 56
РенКредБО6 09.04.2021 18:50:03 98.64 +0.18 +0.18% 98.46 98.87 98.41 98.87 98.57 1 368 1 348 372 29
РенСтр1P1 09.04.2021 18:50:02 100.7 +0.07 +0.07% 100.63 100.7 100.4 100.71 100.6 10 420 10 482 036 102
РЕСОЛизБ01 09.04.2021 18:40:03 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 09.04.2021 10:17:24 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 09.04.2021 10:17:24 N/A 108.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 09.04.2021 18:50:01 101.27 −2 −1.94% 103.27 100.75 100.75 103.26 101.35 19 19 256 4
РЕСОЛизБП2 09.04.2021 18:48:33 N/A 102.9 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП3 09.04.2021 18:50:03 100.8 +0.66 +0.66% 100.14 100.15 100.13 100.8 100.63 1 130 1 137 108 17
РЕСОЛизБП4 09.04.2021 18:50:01 100.44 +0.05 +0.05% 100.39 100.4 100.35 100.46 100.39 6 393 6 417 958 99
РЕСОЛизБП6 09.04.2021 18:50:02 103.65 +0.05 +0.05% 103.6 103.59 103.5 103.65 103.6 1 189 1 231 794 19
РЕСОЛизБП7 09.04.2021 18:50:02 103.9 −0.03 −0.03% 103.93 103.89 103.5 103.99 103.85 335 347 904 35
РЕСОЛизБП8 09.04.2021 18:50:03 99.21 −0.18 −0.18% 99.39 98.72 98.5 99.21 98.51 2 061 2 030 218 8
РЖД 1Б-01 09.04.2021 18:48:33 N/A 98.94 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 09.04.2021 18:50:01 100.11 −0.32 −0.32% 100.43 100.6 99.8 100.61 100.3 239 239 714 50
РЖД 1Р-06R 09.04.2021 18:50:01 102.3 −0.18 −0.18% 102.48 102.3 102.3 102.3 102.3 147 150 381 1
РЖД 1Р-07R 09.04.2021 18:48:38 100.76 −0.86 −0.85% 101.62 101.2 100.76 101.49 101.19 42 42 501 8
РЖД 1Р-08R 09.04.2021 18:50:01 100.5 +0.5 +0.50% 100 100 99.01 100.99 100.12 26 26 032 10
РЖД 1Р-09R 09.04.2021 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 09.04.2021 18:50:01 103.57 0 0% 103.57 103.72 103.57 103.97 103.63 37 38 342 5
РЖД 1Р-11R 09.04.2021 12:04:06 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 09.04.2021 18:48:33 107.48 −0.11 −0.10% 107.59 107.87 107.48 107.87 107.52 24 25 805 15
РЖД 1Р-13R 09.04.2021 18:48:33 113.98 −0.73 −0.64% 114.71 114.68 111.44 114.78 114.24 21 23 990 11
РЖД 1Р-14R 09.04.2021 18:48:33 114.47 −2.57 −2.20% 117.04 117.64 114.47 117.64 117.32 1 027 1 204 846 48
РЖД 1Р-15R 09.04.2021 18:50:01 107.6 −2.85 −2.58% 110.45 107.5 107.5 107.6 107.56 963 1 035 798 13
РЖД 1Р-16R 09.04.2021 18:50:01 104.95 −0.04 −0.04% 104.99 105.48 104.7 105.48 104.95 155 162 667 44
РЖД 1Р-17R 09.04.2021 18:50:02 100 −0.39 −0.39% 100.39 100.65 99.99 100.65 100.1 165 165 173 27
РЖД 1Р-18R 09.04.2021 18:48:33 100.5 0 0% 100.5 100.99 100.5 100.99 100.51 253 254 295 3
РЖД 1Р-19R 09.04.2021 12:04:31 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 09.04.2021 18:50:03 100.4 +0.02 +0.02% 100.38 100.88 100.2 100.88 100.4 11 124 11 168 216 226
РЖД 1Р-21R 09.04.2021 18:50:03 98.47 +0.22 +0.22% 98.25 98.4 98.05 98.48 98.39 985 969 136 53
РЖД 1Р-22R 09.04.2021 12:04:43 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 09.04.2021 12:05:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 09.04.2021 18:48:37 104.15 −0.2 −0.19% 104.35 104.3 104.1 104.3 104.24 297 309 590 20
РЖД Б01P2R 09.04.2021 18:48:37 105.6 +0.18 +0.17% 105.42 105.44 105.4 106.25 105.67 169 178 586 48
РЖД Б01P3R 09.04.2021 18:50:01 107.89 +4.17 +4.02% 103.72 108 103.73 108 107.54 10 10 754 5
РЖД Б01P4R 09.04.2021 18:50:01 104.5 0 0% 104.5 104.5 104.5 104.5 104.5 3 004 3 139 180 5
РЖД БО-02 09.04.2021 18:50:00 101.9 +0.2 +0.20% 101.7 101.9 101.9 101.9 101.9 2 2 038 2
РЖД БО-05 09.04.2021 13:14:09 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 09.04.2021 12:53:38 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД БО-09 09.04.2021 12:12:28 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 09.04.2021 12:12:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 09.04.2021 18:48:37 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 09.04.2021 12:12:46 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 09.04.2021 12:12:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 09.04.2021 12:12:58 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 09.04.2021 12:13:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 09.04.2021 12:13:07 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 09.04.2021 18:40:03 N/A 125 N/A N/A N/A N/A 0 0 0
РЖД БО-18 09.04.2021 12:13:12 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 09.04.2021 12:13:17 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 09.04.2021 18:50:00 103.75 0 0% 103.75 103.75 103.75 103.75 103.75 169 175 338 9
РЖД-23 обл 09.04.2021 18:48:37 103.85 +0.24 +0.23% 103.61 103.72 103.7 103.85 103.73 229 237 537 26
РЖД-28 обл 09.04.2021 18:50:00 100 0 0% 100 100 100 100 100 9 000 9 000 000 1
РЖД-30 обл 09.04.2021 18:48:37 N/A 100.8 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 09.04.2021 18:50:00 100.71 +0.14 +0.14% 100.57 100.56 100.55 100.84 100.74 2 323 2 340 245 39
РЖД-33 обл 09.04.2021 12:13:21 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 09.04.2021 12:13:26 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 09.04.2021 12:13:31 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 09.04.2021 18:40:03 N/A 100.97 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 09.04.2021 12:13:36 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 09.04.2021 18:50:01 102.7 +0.1 +0.10% 102.6 102.69 102.37 102.76 102.52 7 256 7 438 743 256
РитйлБФ1P1 09.04.2021 18:50:03 99.4 −0.07 −0.07% 99.47 99.61 99.36 99.61 99.44 1 556 1 547 323 153
РитйлБФ1P2 09.04.2021 18:50:03 99.6 −0.23 −0.23% 99.83 99.68 99.41 99.9 99.61 20 750 20 668 251 979
РКССочи2Р1 09.04.2021 18:48:34 100.65 +0.05 +0.05% 100.6 100.68 100.51 100.69 100.59 1 670 1 679 901 117
РКССочиБ01 09.04.2021 18:50:03 103.15 −0.14 −0.14% 103.29 103.36 103.15 103.44 103.34 740 764 732 44
РН БАНК 01 09.04.2021 18:48:37 N/A 100.3 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 09.04.2021 18:50:01 101.7 0 0% 101.7 101.7 101.7 101.7 101.7 900 915 300 1
РН БАНК1Р4 09.04.2021 18:40:04 N/A 102 N/A N/A N/A N/A 0 0 0
РН БАНК1Р5 09.04.2021 18:50:01 102.19 −0.01 −0.01% 102.2 102.2 102.19 102.2 102.19 3 3 066 3
РН БАНК1Р6 09.04.2021 18:48:33 N/A 101.35 N/A N/A N/A N/A 0 0 0
РН БАНК1Р7 09.04.2021 18:50:03 99.25 0 0% 99.25 99.25 99.25 99.25 99.25 10 9 925 1
РНКБ 01 09.04.2021 18:48:33 N/A 100.1 N/A N/A N/A N/A 0 0 0
Роделен1Р1 09.04.2021 18:50:08 100.66 −0.34 −0.34% 101 100.75 100.6 101.22 100.86 40 8 940 26
Роделен1Р2 09.04.2021 18:48:25 101.32 −0.35 −0.34% 101.67 100.68 100.68 101.88 101.52 501 305 358 61
РОЛЬФ 1Р01 09.04.2021 18:48:33 102.25 −0.55 −0.54% 102.8 102.51 102.11 102.85 102.36 400 409 427 36
РОЛЬФ 1Р02 09.04.2021 18:50:02 101.27 −0.03 −0.03% 101.3 101.23 101.23 101.45 101.35 2 236 2 266 226 94
Росагрл1Р1 09.04.2021 18:50:03 99.46 −0.46 −0.46% 99.92 99.48 99.46 99.48 99.47 30 29 840 5
Росагрл1Р2 09.04.2021 18:50:03 100 0 0% 100 100 100 100 100 5 5 000 1
Росбанк2P3 09.04.2021 10:17:55 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 09.04.2021 18:50:01 102.2 −0.2 −0.20% 102.4 102.3 102.2 102.3 102.26 5 000 5 113 200 8
Росбанк2P5 09.04.2021 18:48:33 N/A 100.15 N/A N/A N/A N/A 0 0 0
Росбанк2P6 09.04.2021 18:48:33 N/A 102.35 N/A N/A N/A N/A 0 0 0
Росбанк2P7 09.04.2021 18:48:33 N/A 100.09 N/A N/A N/A N/A 0 0 0
Росбанк2P8 09.04.2021 18:48:34 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ11 09.04.2021 10:17:56 N/A 100 N/A N/A N/A N/A 0 0 0
РосбанкБ12 09.04.2021 18:48:37 N/A 101.25 N/A N/A N/A N/A 0 0 0
РосбанкБ19 09.04.2021 10:18:14 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 09.04.2021 18:34:02 N/A 76.07 N/A N/A N/A N/A 0 0 0
РосбанкБ25 09.04.2021 10:18:15 N/A 85.02 N/A N/A N/A N/A 0 0 0
РосбанкБ26 09.04.2021 18:37:36 N/A 100.29 N/A N/A N/A N/A 0 0 0
РосбанкБО5 09.04.2021 10:18:15 N/A 103.5 N/A N/A N/A N/A 0 0 0
РосбанкБО8 09.04.2021 10:18:15 N/A 80 N/A N/A N/A N/A 0 0 0
Росбн13ИП 09.04.2021 18:37:36 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 09.04.2021 16:12:33 N/A 114 N/A N/A N/A N/A 0 0 0
Росбн15ИП 09.04.2021 18:50:00 113.99 0 0% 113.99 113.99 113.99 113.99 113.99 11 10 972 3
Росбн18ИП 09.04.2021 18:37:36 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 09.04.2021 10:18:17 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБО12 09.04.2021 12:51:56 N/A 88.91 N/A N/A N/A N/A 0 0 0
РосбнБСО12 09.04.2021 10:18:17 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 09.04.2021 10:18:18 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 09.04.2021 10:18:18 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 09.04.2021 10:18:18 N/A 100 N/A N/A N/A N/A 0 0 0
РосДорБ 02 09.04.2021 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
Росморп1Р1 09.04.2021 18:48:33 97.35 −0.2 −0.21% 97.55 97.55 97.34 97.55 97.35 3 405 3 314 871 8
РОСНАНО2P1 09.04.2021 18:50:01 101.6 −0.12 −0.12% 101.72 101.87 101.52 101.88 101.74 2 643 2 688 943 62
РОСНАНО2P4 09.04.2021 18:50:02 99.68 −0.01 −0.01% 99.69 99.68 99.65 99.8 99.72 781 778 834 86
РОСНАНО2P5 09.04.2021 18:50:03 99.39 −0.31 −0.31% 99.7 99.7 97.96 99.7 98.85 581 574 340 51
Роснефть04 09.04.2021 18:50:00 103.15 0 0% 103.15 103.56 102.66 103.56 103.16 42 43 327 12
Роснефть05 09.04.2021 18:48:37 103.11 +0.61 +0.60% 102.5 102.85 102.66 103.14 102.84 33 33 938 16
Роснефть06 09.04.2021 18:40:03 N/A 102 N/A N/A N/A N/A 0 0 0
Роснефть07 09.04.2021 18:50:00 101.49 0 0% 101.49 102.11 101.1 102.12 101.46 2 222 2 254 508 28
Роснефть08 09.04.2021 18:48:37 101.3 −0.29 −0.29% 101.59 101.47 101.3 101.5 101.44 18 18 260 4
Роснефть09 09.04.2021 18:10:26 N/A 105 N/A N/A N/A N/A 0 0 0
Роснефть10 09.04.2021 18:40:03 N/A 104.5 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 09.04.2021 18:50:00 103.5 0 0% 103.5 103.5 103.5 103.5 103.5 13 13 455 1
РоснефтьБ5 09.04.2021 18:50:00 100.6 +0.15 +0.15% 100.45 100.6 100.6 100.6 100.6 5 5 030 1
РоснефтьБ6 09.04.2021 18:50:00 100.55 0 0% 100.55 100.55 100.55 100.55 100.55 170 170 935 1
РоснефтьБ7 09.04.2021 18:50:00 102 −1.1 −1.07% 103.1 102.01 102 102.01 102 5 5 100 2
Роснфт1P1 09.04.2021 10:18:22 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 09.04.2021 18:50:01 102.48 −0.02 −0.02% 102.5 102.48 102.48 102.48 102.48 1 200 1 229 760 1
Роснфт1P3 09.04.2021 12:14:22 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 09.04.2021 18:50:01 103.98 −0.12 −0.12% 104.1 104.36 103.95 104.36 103.99 2 069 2 151 519 103
Роснфт1P5 09.04.2021 12:14:33 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 09.04.2021 18:40:03 N/A 100.32 N/A N/A N/A N/A 0 0 0
Роснфт1P7 09.04.2021 10:18:23 N/A 100.66 N/A N/A N/A N/A 0 0 0
Роснфт1P8 09.04.2021 18:37:36 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 09.04.2021 18:37:36 N/A 100.05 N/A N/A N/A N/A 0 0 0
Роснфт2P10 09.04.2021 18:48:33 96.89 +0.39 +0.40% 96.5 97.1 96.88 97.12 97.1 53 51 465 5
Роснфт2P2 09.04.2021 18:37:36 N/A 100.05 N/A N/A N/A N/A 0 0 0
Роснфт2P3 09.04.2021 18:48:38 N/A 102.3 N/A N/A N/A N/A 0 0 0
Роснфт2P4 09.04.2021 18:50:01 101.5 −0.25 −0.25% 101.75 102.72 101.49 102.72 101.5 3 222 3 270 342 47
Роснфт2P5 09.04.2021 18:50:01 101.98 +0.67 +0.66% 101.31 101.11 101.11 101.98 101.69 3 3 051 3
Роснфт2P6 09.04.2021 18:50:01 105 +0.35 +0.33% 104.65 107.9 103.7 107.95 104.62 112 117 173 7
Роснфт2P7 09.04.2021 12:14:38 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 09.04.2021 18:50:01 103.5 +0.01 +0.01% 103.49 103.5 103.5 103.5 103.5 1 1 035 1
Роснфт2P9 09.04.2021 18:50:02 100.99 −1.94 −1.88% 102.93 99.9 99.9 102 100.91 6 6 055 5
Роснфт3P01 09.04.2021 18:37:36 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт3P02 09.04.2021 18:37:36 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО10 09.04.2021 18:48:37 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 09.04.2021 11:32:06 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО12 09.04.2021 18:40:03 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО13 09.04.2021 18:48:37 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО14 09.04.2021 11:32:06 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО2 09.04.2021 10:25:50 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 09.04.2021 18:50:00 110.88 −0.01 −0.01% 110.89 105.54 105.54 110.88 106.43 6 6 386 3
РоснфтБО4 09.04.2021 10:25:50 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 09.04.2021 18:48:37 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 09.04.2021 18:50:00 107.57 −0.43 −0.40% 108 111.83 107.57 111.83 107.76 5 049 5 440 550 5
РоссетБ1Р1 09.04.2021 18:50:01 102.5 −0.37 −0.36% 102.87 107.37 102.5 107.37 106.67 7 7 467 2
РоссетБ1Р2 09.04.2021 12:14:45 N/A 102 N/A N/A N/A N/A 0 0 0
РоссетБ1Р3 09.04.2021 12:14:51 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 09.04.2021 18:48:37 N/A 100.05 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 09.04.2021 18:48:37 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 21.01.2021 12:38:27 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 21.01.2021 12:38:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 21.01.2021 12:38:48 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 12.02.2021 10:11:09 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 03.02.2021 10:23:13 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 09.04.2021 10:25:58 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 09.04.2021 12:14:57 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 09.04.2021 18:50:01 104.49 +2.99 +2.95% 101.5 104.49 104.49 104.49 104.49 1 1 045 1
Ростел1P2R 09.04.2021 18:50:01 103.48 +0.03 +0.03% 103.45 103.49 102.32 103.49 103.27 32 33 046 12
Ростел1P3R 09.04.2021 18:50:01 102.3 −0.1 −0.10% 102.4 101.78 101.52 102.3 102.29 714 730 330 36
Ростел1P4R 09.04.2021 18:48:38 101.64 +1.14 +1.13% 100.5 101.51 101.5 101.64 101.51 286 290 319 7
Ростел1P5R 09.04.2021 18:50:01 102.9 +0.01 +0.01% 102.89 102.9 102.9 102.9 102.9 11 11 319 2
Ростел2P1R 09.04.2021 18:50:02 101.45 −0.1 −0.10% 101.55 101.99 101.35 101.99 101.48 13 13 193 4
Ростел2P2R 09.04.2021 18:48:33 99.81 −0.19 −0.19% 100 100.38 99.37 100.38 99.5 77 76 860 40
Ростел2P3R 09.04.2021 18:50:02 100.1 0 0% 100.1 99.02 99.02 100.1 100.09 1 314 1 315 176 36
Ростел2P4R 09.04.2021 18:50:03 102 +0.18 +0.18% 101.82 101 101 102 101 5 012 5 062 240 6
Ростел2P5R 09.04.2021 10:25:57 N/A N/A N/A N/A N/A N/A 0 0 0
РостелБО-1 09.04.2021 18:48:37 106.57 +1.73 +1.65% 104.84 106.57 106.57 106.57 106.57 1 1 066 1
РОСЭКСИМБ1 09.04.2021 18:48:37 N/A 101 N/A N/A N/A N/A 0 0 0
РоялКапБО3 09.04.2021 18:50:08 101.71 +0.04 +0.04% 101.67 101.9 101.71 101.99 101.94 122 124 371 9
РоялКапБО4 09.04.2021 18:48:25 101.8 −0.01 −0.01% 101.81 101.86 101.8 101.86 101.81 9 9 163 4
РоялКапБО5 09.04.2021 18:48:25 100.82 +0.08 +0.08% 100.74 100.74 100.66 100.84 100.73 215 216 564 21
РСБ ХМАО01 09.04.2021 10:25:54 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 09.04.2021 18:50:08 100.48 −0.01 −0.01% 100.49 100.48 100.48 100.48 100.48 1 1 005 1
РСГ-ФинБ09 09.04.2021 12:11:35 N/A 105 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 09.04.2021 18:50:08 101.89 +1.59 +1.59% 100.3 100.8 100.3 101.95 100.33 2 200 2 207 314 11
РСГ-ФинБ11 09.04.2021 18:48:25 104 −0.98 −0.93% 104.98 104 104 104 104 1 1 040 1
РСГ-ФинБ7 09.04.2021 18:50:08 102.52 −0.49 −0.48% 103.01 103.55 102.4 103.56 102.81 34 34 956 14
РСетиЛЭБО3 09.04.2021 18:48:33 N/A 99.1 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО4 09.04.2021 18:48:33 98.95 −0.56 −0.56% 99.51 98.95 98.95 98.95 98.95 27 26 717 4
РСетиЛЭБО5 09.04.2021 12:15:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P1 09.04.2021 18:50:01 103.8 +0.1 +0.10% 103.7 103.8 103.8 103.8 103.8 15 15 570 1
РСетиМР1P2 09.04.2021 18:48:33 100.98 +1.68 +1.69% 99.3 100.98 100.98 100.98 100.98 5 5 049 1
РСетиМР1P3 09.04.2021 18:40:06 N/A 99 N/A N/A N/A N/A 0 0 0
РСетиМРБ10 09.04.2021 18:50:01 102 −0.3 −0.29% 102.3 102 102 102 102 1 155 1 178 100 2
РСетиМРБ5 09.04.2021 12:15:24 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 09.04.2021 12:15:29 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 09.04.2021 18:50:01 102.9 −0.39 −0.38% 103.29 103.39 102.73 103.97 103.64 46 527 48 221 359 128
РСХБ 06Т1 09.04.2021 12:15:47 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 09.04.2021 18:31:36 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 09.04.2021 18:45:25 124.71 0 0% 124.71 124.51 124.5 124.94 124.82 201 250 880 33
РСХБ 09Т1 09.04.2021 18:50:01 102.87 −0.13 −0.13% 103 103.01 102.85 103.01 102.98 2 213 2 278 969 41
РСХБ 11В1 09.04.2021 18:48:38 116.8584 −0.1416 −0.12% 117 116.8584 116.8584 116.8584 116.9292 2 180 198 1
РСХБ 12 09.04.2021 18:48:37 N/A 101.1 N/A N/A N/A N/A 0 0 0
РСХБ 13 09.04.2021 18:50:00 100.79 +0.25 +0.25% 100.54 100.79 100.79 100.79 100.79 1 1 008 1
РСХБ 14 09.04.2021 18:50:00 100.77 −0.05 −0.05% 100.82 100.76 100.76 100.77 100.77 387 389 973 2
РСХБ 15 09.04.2021 18:48:37 N/A 101.73 N/A N/A N/A N/A 0 0 0
РСХБ 16 09.04.2021 18:48:37 N/A 103.69 N/A N/A N/A N/A 0 0 0
РСХБ 17 09.04.2021 18:40:03 100 +0.03 +0.03% 99.97 100 100 100 100 1 1 000 1
РСХБ 18 09.04.2021 18:50:00 100.5 −0.09 −0.09% 100.59 100 100 100.5 100 5 023 5 023 115 4
РСХБ 20 09.04.2021 18:50:00 102.26 −0.64 −0.62% 102.9 102.95 102.26 102.95 102.88 92 94 654 19
РСХБ 21 09.04.2021 18:50:00 96.95 −6.57 −6.35% 103.52 98.51 96.95 98.51 97 6 150 5 963 384 66
РСХБ 22 09.04.2021 18:40:03 N/A 104.98 N/A N/A N/A N/A 0 0 0
РСХБ 23 09.04.2021 18:40:03 N/A 103.24 N/A N/A N/A N/A 0 0 0
РСХБ 24 09.04.2021 18:48:37 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 09.04.2021 15:48:05 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 09.04.2021 18:50:00 99.95 −0.05 −0.05% 100 99.95 99.95 99.95 99.95 1 1 000 1
РСХБ 27 09.04.2021 12:18:12 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 09.04.2021 12:18:18 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 31Т1 09.04.2021 12:18:23 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 09.04.2021 18:50:02 100.78 +0.21 +0.21% 100.57 101.89 100.68 101.89 100.7 1 335 1 344 286 15
РСХБ Б02RP 09.04.2021 18:50:02 99.9 +0.39 +0.39% 99.51 100.54 99.89 100.55 99.9 6 965 6 958 136 21
РСХБ Б03RP 09.04.2021 18:50:03 97.19 −0.09 −0.09% 97.28 97.19 97.1 97.19 97.19 651 632 700 7
РСХБ Б04RP 09.04.2021 18:48:33 97.98 −0.37 −0.38% 98.35 97.52 96.8 98.49 97.94 1 844 1 805 965 43
РСХБ БО 2P 09.04.2021 18:48:37 100.7 +0.01 +0.01% 100.69 100.64 100.45 100.7 100.65 234 235 511 7
РСХБ БО 3P 09.04.2021 18:50:01 101.4 −0.01 −0.01% 101.41 101.4 101.4 101.4 101.4 5 5 070 1
РСХБ БО10Р 09.04.2021 18:50:02 101.51 +0.51 +0.50% 101 101.5 100.5 101.51 100.78 72 72 561 5
РСХБ БО13 09.04.2021 18:50:00 101.2 −0.65 −0.64% 101.85 101.85 101.2 101.85 101.7 13 13 221 2
РСХБ БО14 09.04.2021 18:40:42 N/A 101.5 N/A N/A N/A N/A 0 0 0
РСХБ БО15 09.04.2021 18:40:03 N/A 102.44 N/A N/A N/A N/A 0 0 0
РСХБ БО17 09.04.2021 18:48:37 N/A 99.84 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 09.04.2021 18:50:01 101.59 +0.2 +0.20% 101.39 101.73 101.09 101.73 101.37 654 662 932 44
РСХБ БО-6Р 09.04.2021 18:50:01 103.46 +0.02 +0.02% 103.44 103.34 103.26 103.46 103.34 506 522 901 6
РСХБ БО-7Р 09.04.2021 12:18:54 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 09.04.2021 12:19:00 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 09.04.2021 18:48:37 100.8 +0.7 +0.70% 100.1 99.8 99.8 100.8 100.2 54 54 110 6
РСХБ БО-9Р 09.04.2021 18:50:01 100.37 −0.03 −0.03% 100.4 100.2 100.2 100.56 100.34 281 281 949 5
РСХБ С01Е1 09.04.2021 16:13:26 N/A 94.85 N/A N/A N/A N/A 0 0 0
РСХБ2Р09 09.04.2021 18:48:34 99.5 +0.5 +0.51% 99 99.95 98.99 99.95 99.08 1 209 1 197 933 11
РСХБ2Р1RIB 09.04.2021 10:26:09 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р2RIB 09.04.2021 10:26:10 N/A N/A N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 09.04.2021 18:40:51 N/A 100.05 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 09.04.2021 18:26:10 N/A 100.5 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 09.04.2021 18:40:06 N/A 99.1 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 09.04.2021 18:48:33 N/A 101.83 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 09.04.2021 18:50:01 105.34 −0.3 −0.28% 105.64 105.78 104.35 106 105.31 246 259 051 53
РУСАБрБ1P1 09.04.2021 18:50:01 101.99 +0.09 +0.09% 101.9 101.84 101.5 101.99 101.8 2 553 2 598 873 13
РУСАБрБ1P2 09.04.2021 18:48:33 102.3 +0.01 +0.01% 102.29 102.29 101.24 102.3 102.14 7 7 150 3
РУСАБрБ1P3 09.04.2021 18:48:33 101.1 −0.17 −0.17% 101.27 101.49 101 101.5 101.2 7 868 7 962 211 46
РУСАБрБ1P4 09.04.2021 18:50:02 100.4 −0.34 −0.34% 100.74 100.86 100.19 100.87 100.38 1 235 1 239 644 40
РУСАБрБ2P1 09.04.2021 18:50:03 98.3 −0.09 −0.09% 98.39 98.5 98 98.5 98.48 785 771 135 140
РусАква1Р1 09.04.2021 18:50:03 100.75 +0.01 +0.01% 100.74 100.8 100.6 100.94 100.77 10 883 10 966 389 264
РУСАЛБрБ01 09.04.2021 18:50:00 99.95 +0.27 +0.27% 99.68 99.78 99.51 99.96 99.79 358 357 253 42
РусГидро01 31.03.2021 18:50:00 101.96 +1.75 +1.75% 100.21 101.97 101.96 101.97 101.97 24 24 473 10
РусГидро02 31.03.2021 18:40:03 N/A 100.99 N/A N/A N/A N/A 0 0 0
РусГидро07 09.04.2021 18:40:03 N/A 93.73 N/A N/A N/A N/A 0 0 0
РусГидро08 09.04.2021 18:50:00 93 0 0% 93 91.54 91.54 93 92.76 6 5 565 5
РусГидро09 09.04.2021 18:50:00 103.97 +0.99 +0.96% 102.98 102.97 102.97 103.97 103.26 188 194 128 7
РуСол клА 09.04.2021 18:50:02 100.02 −0.08 −0.08% 100.1 100.02 100.02 100.02 100.02 500 467 058 1
РуСол клБ 09.04.2021 18:48:33 N/A 102.5 N/A N/A N/A N/A 0 0 0
РуСол клВ 09.04.2021 10:27:19 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл10 09.04.2021 18:48:37 101.14 +0.09 +0.09% 101.05 101.27 101 101.32 101.1 14 548 735 424 478
СамарОбл12 09.04.2021 18:48:37 105.16 −0.58 −0.55% 105.74 105.81 105.16 105.81 105.66 9 8 558 6
СамарОбл13 09.04.2021 18:48:37 N/A 103.04 N/A N/A N/A N/A 0 0 0
СамарОбл14 09.04.2021 18:50:01 101.5 −1.29 −1.25% 102.79 101.5 101.5 101.5 101.5 1 812 1
СамарОбл15 09.04.2021 18:50:03 97.5 −0.25 −0.26% 97.75 97.5 97.5 97.5 97.5 2 1 950 2
Самолет 01 09.04.2021 10:27:16 N/A 109 N/A N/A N/A N/A 0 0 0
Самолет1P4 09.04.2021 18:48:38 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 09.04.2021 18:50:02 99.95 −0.02 −0.02% 99.97 99.95 99.95 99.99 99.95 53 52 974 5
Самолет1P6 09.04.2021 18:50:02 101 −0.15 −0.15% 101.15 100.21 100.21 101.15 100.99 3 345 3 378 087 52
Самолет1P7 09.04.2021 18:48:33 105.6 +0.4 +0.38% 105.2 105.46 105.15 105.74 105.57 2 040 2 153 625 122
Самолет1P8 09.04.2021 18:48:33 105.17 +0.28 +0.27% 104.89 104.56 104.5 105.44 105 6 277 6 590 660 236
Самолет1P9 09.04.2021 18:48:34 101 +0.1 +0.10% 100.9 100.9 100.9 101.05 100.98 12 316 12 436 787 705
СамолетБП1 09.04.2021 18:48:37 102.6 −0.4 −0.39% 103 103.29 102.6 103.29 102.82 226 116 192 9
СамолетБП2 09.04.2021 18:50:01 105.7 −0.29 −0.27% 105.99 105.71 105.69 105.71 105.7 34 35 938 7
СамолетБП3 09.04.2021 10:27:18 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 09.04.2021 18:48:38 102.62 −0.46 −0.45% 103.08 103.3 102.62 103.3 102.74 21 21 576 8
Сбер Sb10R 09.04.2021 09:50:27 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Сбер Sb12R 09.04.2021 18:50:01 101.96 +0.03 +0.03% 101.93 101.89 101.55 102 101.81 10 018 10 199 177 90
Сбер Sb13R 09.04.2021 18:50:02 100.98 +0.12 +0.12% 100.86 100.8 100.77 100.99 100.8 764 770 125 42
Сбер Sb14R 09.04.2021 18:50:02 100.58 −0.07 −0.07% 100.65 100.7 100.52 100.7 100.56 1 607 1 615 940 49
Сбер Sb15R 09.04.2021 18:48:33 99.2 −0.2 −0.20% 99.4 99.31 98 99.49 99.11 10 643 10 472 813 174
Сбер Sb16R 09.04.2021 18:50:03 97.42 +0.08 +0.08% 97.34 97.92 96 97.92 97.23 11 900 11 551 947 225
Сбер Sb17R 09.04.2021 18:50:03 98.05 0 0% 98.05 98.29 97.67 98.29 98.01 11 297 11 072 116 145
Сбер Sb18R 09.04.2021 18:50:03 98.8 −0.05 −0.05% 98.85 99.5 98.56 99.5 98.73 741 732 204 36
Сбер Sb19R 09.04.2021 18:50:03 97.78 −0.22 −0.22% 98 98.42 97.72 98.42 98.06 9 150 8 972 612 118
Сбер Sb24R 09.04.2021 18:50:03 100 N/A 101 99.99 101 100 321 587 321 710 992 207
Сбер2СУБ2R 09.04.2021 10:32:30 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберБ Б12R 09.04.2021 18:50:01 101.4 +0.15 +0.15% 101.25 101.9 101.26 101.9 101.71 3 101 3 154 038 48
СберБ Б16R 09.04.2021 18:50:01 102.16 +0.33 +0.32% 101.83 102 101.82 102.16 101.99 1 108 1 130 044 38
СберБ Б50R 09.04.2021 12:58:17 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 09.04.2021 18:48:38 102.55 −0.02 −0.02% 102.57 102.75 102.03 102.75 102.54 154 157 482 24
СберБ БО19 09.04.2021 18:48:37 100.46 +0.08 +0.08% 100.38 100.54 100.34 100.54 100.36 286 287 042 19
СберБ БО37 09.04.2021 18:50:01 101.86 −0.09 −0.09% 101.95 101.95 101.86 101.95 101.89 724 737 674 21
СберБ БО4R 09.04.2021 18:50:01 100.62 +0.01 +0.01% 100.61 100.64 100.53 100.74 100.59 7 344 7 387 279 53
СберБ БО6R 09.04.2021 18:50:01 101.42 −0.14 −0.14% 101.56 101.41 101.25 101.63 101.44 493 500 027 60
СберИОС10 09.04.2021 18:48:38 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС100 09.04.2021 18:40:04 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС101 09.04.2021 18:40:04 N/A 105.4 N/A N/A N/A N/A 0 0 0
СберИОС105 09.04.2021 18:48:33 132.9 −1.1 −0.82% 134 132.9 132.9 132.9 132.9 478 635 262 1
СберИОС106 09.04.2021 18:40:04 N/A 130.9 N/A N/A N/A N/A 0 0 0
СберИОС107 09.04.2021 18:48:33 N/A 93.89 N/A N/A N/A N/A 0 0 0
СберИОС11 09.04.2021 18:40:04 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС110 09.04.2021 18:50:01 100 0 0% 100 100 100 100 100 60 60 000 1
СберИОС112 09.04.2021 18:50:01 112.41 −0.09 −0.08% 112.5 112.41 112.41 112.41 112.41 300 337 230 2
СберИОС113 09.04.2021 18:40:04 N/A 107.4 N/A N/A N/A N/A 0 0 0
СберИОС115 09.04.2021 18:19:02 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС116 09.04.2021 18:40:04 N/A 111.6 N/A N/A N/A N/A 0 0 0
СберИОС117 09.04.2021 18:48:33 106.1 +0.6 +0.57% 105.5 106.1 106.1 106.1 106.1 766 812 726 1
СберИОС118 09.04.2021 18:48:33 128.9 +2.2 +1.74% 126.7 128.9 128.9 128.9 128.9 958 1 234 862 1
СберИОС119 09.04.2021 18:48:33 85.3 −7.7 −8.28% 93 94.1 82.21 94.1 87.75 7 6 142 4
СберИОС121 09.04.2021 18:48:33 96.7 −0.7 −0.72% 97.4 96.7 96.7 96.7 96.7 1 967 1
СберИОС123 09.04.2021 18:48:33 90.9 +0.2 +0.22% 90.7 90.9 90.9 90.9 90.9 4 601 4 182 309 7
СберИОС126 09.04.2021 18:40:04 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС127 09.04.2021 18:40:04 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС129 09.04.2021 18:40:04 N/A 106.9 N/A N/A N/A N/A 0 0 0
СберИОС13 09.04.2021 18:18:54 N/A 125.6 N/A N/A N/A N/A 0 0 0
СберИОС130 09.04.2021 18:40:04 N/A 124.5 N/A N/A N/A N/A 0 0 0
СберИОС131 09.04.2021 18:40:04 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС132 09.04.2021 18:40:04 N/A 133.69 N/A N/A N/A N/A 0 0 0
СберИОС133 09.04.2021 18:40:04 N/A 104.5 N/A N/A N/A N/A 0 0 0
СберИОС134 09.04.2021 18:40:04 N/A 114.5 N/A N/A N/A N/A 0 0 0
СберИОС135 09.04.2021 18:50:02 91.41 −2.12 −2.27% 93.53 91.4 91.4 91.44 91.42 135 123 421 7
СберИОС137 09.04.2021 18:48:33 98.8 −0.09 −0.09% 98.89 98 98 98.8 98.29 817 803 060 10
СберИОС139 09.04.2021 18:40:04 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС14 09.04.2021 18:50:01 106.2 0 0% 106.2 106.2 106.2 106.2 106.2 100 106 200 1
СберИОС142 09.04.2021 18:40:04 N/A 117.1 N/A N/A N/A N/A 0 0 0
СберИОС143 09.04.2021 18:40:04 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС144 09.04.2021 18:40:04 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС145 09.04.2021 18:40:04 N/A 114.8 N/A N/A N/A N/A 0 0 0
СберИОС146 09.04.2021 18:50:02 96.91 +0.16 +0.17% 96.75 96.91 96.91 96.91 96.91 104 100 786 1
СберИОС15 09.04.2021 18:40:04 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС150 09.04.2021 18:40:04 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС152 09.04.2021 18:50:02 105.31 +0.11 +0.10% 105.2 104.8 104.8 105.32 105.31 1 507 1 587 067 6
СберИОС153 09.04.2021 18:50:02 92.8 +0.3 +0.32% 92.5 92.81 92.8 92.81 92.8 550 510 400 4
СберИОС156 09.04.2021 18:50:02 88.5 +1.5 +1.72% 87 88.5 88.5 88.5 88.5 100 88 500 1
СберИОС157 09.04.2021 18:18:58 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС159 09.04.2021 18:50:02 107 +0.49 +0.46% 106.51 106.51 106.51 107 106.51 621 661 457 7
СберИОС160 09.04.2021 18:41:10 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС162 09.04.2021 18:48:33 103.2 +0.5 +0.49% 102.7 103.2 103.2 103.2 103.2 958 988 656 1
СберИОС163 09.04.2021 18:48:33 111.5 −1.9 −1.68% 113.4 111.5 111.5 111.5 111.5 957 1 067 055 1
СберИОС164 09.04.2021 18:48:33 98.1 −0.3 −0.30% 98.4 98.1 98.1 98.1 98.1 700 686 700 1
СберИОС165 09.04.2021 18:50:02 98.91 +0.21 +0.21% 98.7 98.91 98.91 98.91 98.91 1 989 1
СберИОС17 09.04.2021 18:48:38 N/A 102.4 N/A N/A N/A N/A 0 0 0
СберИОС171 09.04.2021 18:50:02 109.9 −0.6 −0.54% 110.5 109.91 109.9 109.91 109.9 5 905 6 489 595 13
СберИОС172 09.04.2021 18:50:02 96.7 +0.2 +0.21% 96.5 96.7 96.7 96.7 96.7 250 241 750 1
СберИОС173 09.04.2021 18:40:05 N/A 91.39 N/A N/A N/A N/A 0 0 0
СберИОС174 09.04.2021 18:19:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 09.04.2021 18:40:05 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС176 09.04.2021 18:19:02 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС177 09.04.2021 18:40:05 N/A 96.35 N/A N/A N/A N/A 0 0 0
СберИОС178 09.04.2021 18:50:02 97.31 +0.11 +0.11% 97.2 97.31 97.31 97.31 97.31 2 877 2 799 609 4
СберИОС18 09.04.2021 18:48:38 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС180 09.04.2021 18:48:33 96.2 −0.1 −0.10% 96.3 95.4 95.4 96.2 95.8 401 384 162 3
СберИОС181 09.04.2021 18:40:05 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС182 09.04.2021 18:48:33 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС186 09.04.2021 18:50:02 99.2 +0.27 +0.27% 98.93 99.21 99 99.21 99.12 5 413 5 365 235 16
СберИОС187 09.04.2021 18:48:33 86.1 −0.4 −0.46% 86.5 86.1 86.1 86.1 86.1 871 749 931 1
СберИОС188 09.04.2021 18:40:05 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС19 09.04.2021 18:40:04 N/A 106.19 N/A N/A N/A N/A 0 0 0
СберИОС191 09.04.2021 18:40:05 N/A 96.2 N/A N/A N/A N/A 0 0 0
СберИОС192 09.04.2021 18:48:33 99.4 −0.1 −0.10% 99.5 99.4 99.4 99.4 99.4 479 476 126 1
СберИОС193 09.04.2021 18:48:33 89.59 +1.19 +1.35% 88.4 90.6 88.3 90.6 88.37 1 490 1 316 670 18
СберИОС20 09.04.2021 18:40:04 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС200 09.04.2021 18:48:33 90 +0.5 +0.56% 89.5 89.2 89.2 90 89.6 2 1 792 2
СберИОС201 09.04.2021 18:50:02 96.9 0 0% 96.9 96.9 96.9 96.9 96.9 4 750 4 602 750 5
СберИОС202 09.04.2021 18:48:33 96.1 +0.2 +0.21% 95.9 96.1 96.1 96.11 96.1 101 97 062 3
СберИОС203 09.04.2021 18:48:33 98.3 +0.09 +0.09% 98.21 98.3 98.3 98.3 98.3 65 63 895 1
СберИОС204 09.04.2021 18:40:05 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС206 09.04.2021 18:40:05 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС207 09.04.2021 18:19:02 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС208 09.04.2021 18:48:33 83.8 +0.1 +0.12% 83.7 83.8 83.8 83.8 83.8 610 511 180 3
СберИОС21 09.04.2021 18:40:04 N/A 123.6 N/A N/A N/A N/A 0 0 0
СберИОС210 09.04.2021 18:50:02 94.1 +0.2 +0.21% 93.9 94.1 94.1 94.1 94.1 5 996 5 642 236 6
СберИОС211 09.04.2021 18:50:02 91.4 +0.3 +0.33% 91.1 91.4 91.4 91.4 91.4 999 913 086 4
СберИОС212 09.04.2021 18:40:05 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС213 09.04.2021 18:48:33 95.6 −1.7 −1.75% 97.3 95.6 95.6 95.6 95.6 500 478 000 1
СберИОС214 09.04.2021 18:40:05 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС215 09.04.2021 18:40:05 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС216 09.04.2021 18:40:05 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС217 09.04.2021 18:40:05 N/A 90.3 N/A N/A N/A N/A 0 0 0
СберИОС218 09.04.2021 18:40:05 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС219 09.04.2021 18:40:05 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС22 09.04.2021 18:48:38 102 +1.01 +1.00% 100.99 102 102 102 102 1 1 020 1
СберИОС220 09.04.2021 18:48:33 97.4 −1.5 −1.52% 98.9 97.4 97.4 97.4 97.4 5 4 870 1
СберИОС221 09.04.2021 18:48:33 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС223 09.04.2021 18:40:05 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС224 09.04.2021 18:48:33 90 −0.53 −0.59% 90.53 90 90 90 90 19 17 100 1
СберИОС226 09.04.2021 18:40:05 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС227 09.04.2021 18:19:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 09.04.2021 18:40:05 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС23 09.04.2021 18:48:38 N/A 102 N/A N/A N/A N/A 0 0 0
СберИОС230 09.04.2021 18:48:33 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС231 09.04.2021 18:19:09 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС232 09.04.2021 18:40:05 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС233 09.04.2021 18:40:05 N/A 95.99 N/A N/A N/A N/A 0 0 0
СберИОС234 09.04.2021 18:19:02 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 09.04.2021 18:40:05 N/A 95.65 N/A N/A N/A N/A 0 0 0
СберИОС239 09.04.2021 18:40:05 N/A 107.1 N/A N/A N/A N/A 0 0 0
СберИОС24 09.04.2021 18:48:38 N/A 133.6 N/A N/A N/A N/A 0 0 0
СберИОС240 09.04.2021 18:50:02 101 0 0% 101 101 101 101 101 1 1 010 1
СберИОС241 09.04.2021 18:48:33 93.3 +0.8 +0.86% 92.5 93.3 93.3 93.3 93.3 2 267 2 115 111 3
СберИОС242 09.04.2021 18:19:02 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС243 09.04.2021 18:40:05 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС244 09.04.2021 18:40:05 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС245 09.04.2021 18:40:05 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС246 09.04.2021 18:40:05 N/A 104 N/A N/A N/A N/A 0 0 0
СберИОС248 09.04.2021 18:40:05 N/A 91.4 N/A N/A N/A N/A 0 0 0
СберИОС25 09.04.2021 18:48:38 N/A 114.2 N/A N/A N/A N/A 0 0 0
СберИОС250 09.04.2021 18:50:02 90.61 −1.49 −1.62% 92.1 90.61 90.61 90.61 90.61 1 906 1
СберИОС251 09.04.2021 18:40:05 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС252 09.04.2021 18:48:33 97 +3.8 +4.08% 93.2 96 96 97 96 2 901 2 784 970 2
СберИОС253 09.04.2021 18:48:33 85.1 +0.1 +0.12% 85 91.07 85.1 101.4 97.23 2 700 2 625 076 9
СберИОС254 09.04.2021 18:48:33 98.4 −0.2 −0.20% 98.6 100.99 98.4 100.99 98.4 757 744 914 5
СберИОС256 09.04.2021 18:40:06 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС257 09.04.2021 18:40:05 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС259 09.04.2021 18:40:05 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС26 09.04.2021 18:18:54 N/A 120.3 N/A N/A N/A N/A 0 0 0
СберИОС260 09.04.2021 18:40:05 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС264 09.04.2021 18:48:33 92.8 −0.2 −0.22% 93 92.81 92.8 92.81 92.81 1 426 1 323 428 3
СберИОС265 09.04.2021 18:40:06 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС266 09.04.2021 18:19:05 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС267 09.04.2021 18:40:05 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС269 09.04.2021 18:50:03 102.89 +3.59 +3.62% 99.3 102.89 102.89 102.89 102.89 1 1 029 1
СберИОС27 09.04.2021 18:40:04 N/A 116.5 N/A N/A N/A N/A 0 0 0
СберИОС270 09.04.2021 18:50:03 85.3 −1.7 −1.95% 87 85.3 85.3 85.3 85.3 1 001 853 853 2
СберИОС271 09.04.2021 18:50:03 108.3 0 0% 108.3 108.3 108.3 108.31 108.3 2 188 2 369 604 9
СберИОС272 09.04.2021 18:50:03 97 −1 −1.02% 98 101.28 97 101.28 97.02 1 005 975 064 3
СберИОС273 09.04.2021 18:50:03 87.8 −1.2 −1.35% 89 87.8 87.8 87.8 87.8 1 481 1 300 318 3
СберИОС274 09.04.2021 18:50:03 82.9 −0.7 −0.84% 83.6 82.9 82.9 82.9 82.9 500 414 500 1
СберИОС275 09.04.2021 18:48:33 98.89 +0.54 +0.55% 98.35 98.88 98.88 98.89 98.89 715 707 059 8
СберИОС276 09.04.2021 18:40:06 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС277 09.04.2021 18:40:06 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС278 09.04.2021 18:19:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС279 09.04.2021 18:48:33 96.2 +0.4 +0.42% 95.8 96.2 96.2 96.2 96.2 1 456 1 400 672 2
СберИОС28 09.04.2021 18:40:04 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС280 09.04.2021 18:40:06 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС282 09.04.2021 18:48:33 N/A 84.68 N/A N/A N/A N/A 0 0 0
СберИОС283 09.04.2021 18:40:06 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС284 09.04.2021 18:48:33 94.8 −1.3 −1.35% 96.1 94.8 94.8 94.8 94.8 109 103 332 2
СберИОС285 09.04.2021 18:40:06 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС286 09.04.2021 18:48:33 88.3 +0.1 +0.11% 88.2 88.3 88.3 88.3 88.3 154 135 982 2
СберИОС287 09.04.2021 18:40:06 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС288 09.04.2021 18:48:33 89.8 −0.1 −0.11% 89.9 90.5 89.8 90.5 89.83 124 111 387 2
СберИОС289 09.04.2021 18:48:33 N/A 97.77 N/A N/A N/A N/A 0 0 0
СберИОС29 09.04.2021 18:40:11 N/A 102 N/A N/A N/A N/A 0 0 0
СберИОС290 09.04.2021 18:50:03 93.2 +0.6 +0.65% 92.6 93.2 93.2 93.2 93.2 1 932 1
СберИОС291 09.04.2021 18:40:06 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС292 09.04.2021 18:50:03 91.49 +1.49 +1.66% 90 91.49 91.49 91.49 91.49 1 915 1
СберИОС293 09.04.2021 18:40:06 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС294 09.04.2021 18:40:06 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС295 09.04.2021 18:48:33 94.2 +0.3 +0.32% 93.9 94.2 94.2 94.2 94.2 52 48 984 1
СберИОС296 09.04.2021 18:40:06 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС297 09.04.2021 18:50:03 88.8 −1.3 −1.44% 90.1 88.91 88.8 88.91 88.87 11 690 10 388 470 10
СберИОС298 09.04.2021 18:48:33 84.6 −0.7 −0.82% 85.3 85 84.6 85 84.72 1 000 847 241 3
СберИОС299 09.04.2021 18:48:33 93.5 −0.2 −0.21% 93.7 93.5 93.5 93.5 93.5 1 935 1
СберИОС30 09.04.2021 18:40:04 N/A 98.9 N/A N/A N/A N/A 0 0 0
СберИОС300 09.04.2021 18:50:03 97.7 −4.19 −4.11% 101.89 97.7 97.7 97.7 97.7 1 977 1
СберИОС301 09.04.2021 18:43:44 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС302 09.04.2021 18:40:06 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС303 09.04.2021 18:48:33 93.5 +0.3 +0.32% 93.2 93.5 93.5 93.5 93.5 50 46 750 1
СберИОС304 09.04.2021 18:48:33 86.6 +0.2 +0.23% 86.4 86.6 86.6 86.6 86.6 9 500 8 227 000 10
СберИОС305 09.04.2021 18:48:33 85.9 +0.1 +0.12% 85.8 85.9 85.9 85.9 85.9 873 749 907 1
СберИОС306 09.04.2021 18:48:33 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС307 09.04.2021 18:40:06 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС308 09.04.2021 18:40:06 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС309 09.04.2021 18:40:06 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС31 09.04.2021 18:40:04 N/A 109.7 N/A N/A N/A N/A 0 0 0
СберИОС310 09.04.2021 18:40:06 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС311 09.04.2021 18:50:03 85.8 −0.1 −0.12% 85.9 85.8 85.8 85.8 85.8 745 639 210 2
СберИОС312 09.04.2021 18:40:06 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС314 09.04.2021 18:19:05 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберИОС315 09.04.2021 18:40:06 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС316 09.04.2021 18:40:06 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС318 09.04.2021 18:48:33 90.01 +0.02 +0.02% 89.99 88.5 88.5 90.01 88.57 419 371 102 3
СберИОС319 09.04.2021 18:50:03 87 −0.7 −0.80% 87.7 87 87 87 87 101 87 870 2
СберИОС320 09.04.2021 18:19:11 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС321 09.04.2021 18:19:11 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС322 09.04.2021 18:40:06 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС323 09.04.2021 18:48:33 87.2 −0.5 −0.57% 87.7 87.2 87.2 87.2 87.2 300 261 600 1
СберИОС324 09.04.2021 18:40:06 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС325 09.04.2021 18:40:06 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС327 09.04.2021 18:40:23 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС328 09.04.2021 18:50:03 100.99 +1.65 +1.66% 99.34 100.99 100.99 100.99 100.99 1 1 010 1
СберИОС329 09.04.2021 18:40:06 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС33 09.04.2021 18:48:38 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС330 09.04.2021 18:19:11 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС331 09.04.2021 18:40:06 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС332 09.04.2021 18:40:06 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС333 09.04.2021 18:40:06 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС334 09.04.2021 18:40:06 N/A 100.89 N/A N/A N/A N/A 0 0 0
СберИОС335 09.04.2021 18:40:06 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС336 09.04.2021 18:40:06 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС338 09.04.2021 18:40:06 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС340 09.04.2021 18:48:33 93 −0.8 −0.85% 93.8 93 93 93 93 835 776 550 1
СберИОС341 09.04.2021 18:40:06 N/A 94.89 N/A N/A N/A N/A 0 0 0
СберИОС342 09.04.2021 18:48:33 87.3 +0.3 +0.34% 87 87.3 87.3 87.3 87.3 1 873 1
СберИОС343 09.04.2021 18:48:33 92.9 −1 −1.06% 93.9 92.9 92.9 92.9 92.9 5 000 4 645 000 5
СберИОС345 09.04.2021 18:48:33 87.5 −0.5 −0.57% 88 87.5 87.5 87.5 87.5 300 262 500 1
СберИОС346 09.04.2021 18:48:33 93.4 −4.6 −4.69% 98 93.4 93.4 93.4 93.4 457 426 838 1
СберИОС347 09.04.2021 18:40:06 N/A 102 N/A N/A N/A N/A 0 0 0
СберИОС348 09.04.2021 18:40:06 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС35 09.04.2021 18:48:38 96.49 +0.1 +0.10% 96.39 96.1 96.1 96.49 96.11 406 390 189 3
СберИОС351 09.04.2021 18:40:06 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС352 09.04.2021 18:40:06 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС353 09.04.2021 18:48:34 83.4 −1.4 −1.65% 84.8 83.4 83.4 83.4 83.4 1 000 834 000 1
СберИОС354 09.04.2021 18:50:03 89.3 +0.2 +0.22% 89.1 89.3 89.3 89.3 89.3 800 714 400 2
СберИОС355 09.04.2021 18:48:33 92 −0.2 −0.22% 92.2 92 92 92 92 5 000 4 600 000 5
СберИОС356 09.04.2021 18:40:06 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС357 09.04.2021 18:48:34 90.1 −0.1 −0.11% 90.2 90.1 90.1 90.1 90.1 5 780 5 207 780 7
СберИОС358 09.04.2021 18:48:34 89.7 −0.1 −0.11% 89.8 89.7 89.7 89.7 89.7 500 448 500 3
СберИОС359 09.04.2021 18:40:06 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС36 09.04.2021 18:40:04 N/A 119.3 N/A N/A N/A N/A 0 0 0
СберИОС360 09.04.2021 18:40:06 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС361 09.04.2021 18:48:34 93.8 −8.3 −8.13% 102.1 93.8 93.8 93.8 93.8 1 938 1
СберИОС362 09.04.2021 18:48:34 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС363 09.04.2021 18:48:34 90.1 +0.2 +0.22% 89.9 91 90.1 91 90.13 618 556 989 2
СберИОС364 09.04.2021 18:48:34 92.3 −1.9 −2.02% 94.2 92.3 92.3 92.3 92.3 546 503 958 1
СберИОС365 09.04.2021 18:40:06 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС366 09.04.2021 18:40:06 N/A 92.01 N/A N/A N/A N/A 0 0 0
СберИОС367 09.04.2021 18:40:06 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС368 09.04.2021 18:40:06 N/A 88.8 N/A N/A N/A N/A 0 0 0
СберИОС369 09.04.2021 18:40:06 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС37 09.04.2021 18:18:54 N/A 145.9 N/A N/A N/A N/A 0 0 0
СберИОС370 09.04.2021 18:40:06 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС371 09.04.2021 18:40:06 N/A 93.33 N/A N/A N/A N/A 0 0 0
СберИОС372 09.04.2021 18:50:03 99.6 −0.2 −0.20% 99.8 99.6 99.6 99.6 99.6 32 31 872 4
СберИОС373 09.04.2021 18:19:11 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС374 09.04.2021 18:40:06 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС375 09.04.2021 18:50:03 95.8 +3.7 +4.02% 92.1 95.8 95.8 95.8 95.8 3 2 874 1
СберИОС376 09.04.2021 18:40:06 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС377 09.04.2021 18:40:06 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС378 09.04.2021 18:19:26 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС379 09.04.2021 18:40:06 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС38 09.04.2021 18:18:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС380 09.04.2021 18:40:06 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС381 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС382 09.04.2021 18:40:06 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС383 09.04.2021 18:40:06 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС384 09.04.2021 18:40:06 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС385 09.04.2021 18:40:06 N/A 88.8 N/A N/A N/A N/A 0 0 0
СберИОС386 09.04.2021 18:19:12 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС387 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС388 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС389 09.04.2021 18:40:06 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС39 09.04.2021 18:40:04 N/A 120.5 N/A N/A N/A N/A 0 0 0
СберИОС390 09.04.2021 18:19:28 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС391 09.04.2021 18:19:28 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС392 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС393 09.04.2021 18:40:06 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС394 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС395 09.04.2021 18:40:06 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС396 09.04.2021 18:40:06 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС397 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС399 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС400 09.04.2021 18:19:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС404 09.04.2021 18:40:06 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС410 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС413 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС414 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС417 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС419 09.04.2021 18:40:06 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС42 09.04.2021 18:48:38 101.2 +1.2 +1.20% 100 101.2 101.2 101.2 101.2 10 10 120 1
СберИОС420 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС421 09.04.2021 18:40:06 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС422 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС423 09.04.2021 18:21:45 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС424 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС425 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС426 09.04.2021 18:19:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС44 09.04.2021 18:18:54 N/A 123.8 N/A N/A N/A N/A 0 0 0
СберИОС45 09.04.2021 18:40:04 N/A 130.19 N/A N/A N/A N/A 0 0 0
СберИОС46 09.04.2021 18:40:04 N/A 124.7 N/A N/A N/A N/A 0 0 0
СберИОС47 09.04.2021 18:48:38 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС48 09.04.2021 18:40:04 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС5 09.04.2021 18:40:04 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберИОС53 09.04.2021 18:18:54 N/A 128.8 N/A N/A N/A N/A 0 0 0
СберИОС54 09.04.2021 18:48:33 117.4 +0.5 +0.43% 116.9 117.4 117.4 117.4 117.4 1 914 2 247 036 2
СберИОС55 09.04.2021 18:18:54 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС57 09.04.2021 18:48:33 125.4 +0.4 +0.32% 125 125.4 125.4 125.4 125.4 20 25 080 1
СберИОС58 09.04.2021 18:50:01 97 −0.25 −0.26% 97.25 97 97 97 97 2 1 940 2
СберИОС59 09.04.2021 18:40:04 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС60 09.04.2021 18:18:54 N/A 123.4 N/A N/A N/A N/A 0 0 0
СберИОС61 09.04.2021 18:40:04 N/A 113.5 N/A N/A N/A N/A 0 0 0
СберИОС62 09.04.2021 18:48:33 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС63 09.04.2021 18:40:04 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС64 09.04.2021 18:48:33 101 0 0% 101 101 101 101 101 50 50 500 1
СберИОС67 09.04.2021 18:50:01 150.3 −2.3 −1.51% 152.6 150.3 150.3 150.31 150.3 1 510 2 269 530 5
СберИОС7 09.04.2021 18:40:04 N/A 108.11 N/A N/A N/A N/A 0 0 0
СберИОС70 09.04.2021 18:48:33 115.75 +0.38 +0.33% 115.37 115.54 115.4 116 115.53 12 070 13 944 562 51
СберИОС71 09.04.2021 18:40:04 N/A 101.22 N/A N/A N/A N/A 0 0 0
СберИОС72 09.04.2021 18:40:04 N/A 112.2 N/A N/A N/A N/A 0 0 0
СберИОС73 09.04.2021 18:48:33 111.7 +2.2 +2.01% 109.5 111.7 111.7 111.7 111.7 958 1 070 086 1
СберИОС74 09.04.2021 18:40:04 N/A 133.5 N/A N/A N/A N/A 0 0 0
СберИОС76 09.04.2021 18:50:01 116 0 0% 116 116 116 117 116.29 1 564 1 818 843 6
СберИОС77 09.04.2021 18:40:04 N/A 100.02 N/A N/A N/A N/A 0 0 0
СберИОС79 09.04.2021 18:40:04 N/A 110.9 N/A N/A N/A N/A 0 0 0
СберИОС8 09.04.2021 18:50:01 104.7 +1.3 +1.26% 103.4 104.7 104.7 104.7 104.7 7 7 329 1
СберИОС81 09.04.2021 18:40:04 N/A 127.4 N/A N/A N/A N/A 0 0 0
СберИОС83 09.04.2021 18:40:04 N/A 106.4 N/A N/A N/A N/A 0 0 0
СберИОС85 09.04.2021 18:48:33 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС86 09.04.2021 18:48:33 109.7 +0.5 +0.46% 109.2 109.7 109.7 109.7 109.7 3 568 3 914 096 4
СберИОС87 09.04.2021 18:40:04 N/A 105.2 N/A N/A N/A N/A 0 0 0
СберИОС89 09.04.2021 18:48:33 107.7 +0.9 +0.84% 106.8 107.7 107.7 107.7 107.7 478 514 806 1
СберИОС9 09.04.2021 18:40:04 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС90 09.04.2021 18:40:04 N/A 129 N/A N/A N/A N/A 0 0 0
СберИОС91 09.04.2021 18:48:33 105.5 +0.4 +0.38% 105.1 105.5 105.5 105.5 105.5 94 7 646 116 1
СберИОС93 09.04.2021 18:40:04 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС95 09.04.2021 18:48:33 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС97 09.04.2021 18:50:01 100 0 0% 100 100 100 100 100 180 180 000 3
СвердлОб10 09.04.2021 18:50:03 97 −1.49 −1.51% 98.49 98.5 97 98.5 97 48 111 46 667 865 17
СвердлОб11 09.04.2021 18:48:34 N/A 100 N/A N/A N/A N/A 0 0 0
СвердлОб3 09.04.2021 18:50:01 105.14 −1.1 −1.04% 106.24 105.14 105.14 105.14 105.14 37 31 121 3
СвердлОб4 09.04.2021 18:50:01 100.62 −1.38 −1.35% 102 102.49 100.62 102.53 102.01 791 806 877 12
СвердлОбл5 09.04.2021 18:50:01 104.5 −1.17 −1.11% 105.67 104.5 104.5 104.5 104.5 11 9 196 1
СвердлОбл6 09.04.2021 18:50:02 99.73 −0.06 −0.06% 99.79 99.73 99.73 99.73 99.73 3 2 992 1
СвердлОбл7 09.04.2021 18:48:33 96.15 −3.55 −3.56% 99.7 96.15 96.15 96.15 96.15 6 5 769 3
СвердлОбл8 09.04.2021 18:48:33 96.56 −0.24 −0.25% 96.8 96.24 96.24 96.97 96.5 25 24 126 15
СвердлОбл9 09.04.2021 18:48:34 96.69 −0.31 −0.32% 97 97.38 96.69 97.4 97.09 27 26 213 6
СветофорП2 09.04.2021 18:48:33 103 −0.48 −0.46% 103.48 103.41 102.99 103.6 103.45 138 142 768 21
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СДЭКГлБП01 09.04.2021 18:50:03 101.84 −0.16 −0.16% 102 101.98 101.72 102 101.89 4 077 4 153 907 222
СеверстБ06 09.04.2021 18:50:01 105.99 −0.01 −0.01% 106 106 105.54 106 105.95 134 141 976 46
СеверстБ07 09.04.2021 12:19:33 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 09.04.2021 18:50:02 100.16 −0.05 −0.05% 100.21 100.29 99.89 100.29 100.05 8 672 8 676 663 185
СЗКК 03 09.04.2021 18:50:00 96.99 0 0% 96.99 96.99 96.99 96.99 96.99 1 850 1
СЗКК 04 09.04.2021 18:50:00 96.99 +0.49 +0.51% 96.5 96.99 96.99 96.99 96.99 1 850 1
СибКХП 1P1 09.04.2021 18:48:33 100.11 +0.02 +0.02% 100.09 100.09 100.01 100.11 100.08 233 233 179 16
СибСтекП02 09.04.2021 18:50:03 104.66 +0.04 +0.04% 104.62 104.88 104.66 104.88 104.77 4 41 907 4
СибурХ Б01 09.04.2021 18:48:33 N/A 99.5 N/A N/A N/A N/A 0 0 0
СибурХ Б02 09.04.2021 18:40:05 N/A 130 N/A N/A N/A N/A 0 0 0
СИЛ 1P01 09.04.2021 18:48:25 100.45 −0.05 −0.05% 100.5 100.5 100.45 100.5 100.49 63 42 215 13
СИЛ 1P02 09.04.2021 18:50:08 99.99 0 0% 99.99 99.99 99.15 99.99 99.47 32 26 526 9
С-ИнновБП1 09.04.2021 18:50:01 100.9 +0.2 +0.20% 100.7 100.62 100.62 100.91 100.84 145 146 211 23
СИНХФБО1P1 09.04.2021 18:48:37 102.2 −0.8 −0.78% 103 102.6 102.2 102.6 102.21 872 891 272 14
Систем1P10 09.04.2021 18:50:01 103.9 +0.07 +0.07% 103.83 103.89 103.54 103.99 103.89 4 127 4 287 594 96
Систем1P11 09.04.2021 18:50:02 104.2 −0.02 −0.02% 104.22 103.55 103.55 104.41 104.18 1 279 1 332 404 39
Систем1P12 09.04.2021 18:48:33 100.5 −0.3 −0.30% 100.8 100.8 99.9 101 100.15 5 655 5 663 345 140
Систем1P13 09.04.2021 18:48:33 97.02 −0.38 −0.39% 97.4 97.7 97 97.7 97.11 9 823 9 538 654 28
Систем1P14 09.04.2021 18:48:33 98.05 −0.25 −0.25% 98.3 98.28 98.05 98.29 98.17 10 9 817 4
Систем1P15 09.04.2021 18:48:33 97.32 −0.05 −0.05% 97.37 98.39 97.22 98.39 97.37 1 144 1 113 899 82
Систем1P16 09.04.2021 18:48:34 98.74 +0.74 +0.76% 98 98.72 98.72 98.74 98.72 23 22 706 4
Систем1P17 09.04.2021 18:50:03 96.45 −0.82 −0.84% 97.27 97.21 96.31 98.2 97.1 8 699 8 446 352 305
Систем1P18 09.04.2021 18:50:03 99 0 0% 99 98.99 98.99 99 99 5 015 4 964 845 10
Систем1P19 09.04.2021 18:48:34 98.78 −0.17 −0.17% 98.95 99.08 98.21 99.09 98.43 140 468 138 257 553 155
Система1P8 09.04.2021 18:50:01 104.4 −0.1 −0.10% 104.5 104.54 104.39 104.55 104.5 23 24 035 14
Система1P9 09.04.2021 18:48:33 102.55 +0.05 +0.05% 102.5 102.66 102.31 102.99 102.62 7 390 7 583 589 79
СистемБ1P1 09.04.2021 18:50:00 103.27 0 0% 103.27 103.27 100.55 103.27 102.28 230 235 247 35
СистемБ1P2 09.04.2021 10:32:25 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 09.04.2021 18:50:01 97.79 +0.19 +0.19% 97.6 97.88 97.79 97.9 97.82 48 46 953 10
СистемБ1P5 09.04.2021 18:50:01 99.19 +0.24 +0.24% 98.95 99.19 99 99.19 99.18 30 29 753 5
СистемБ1P6 09.04.2021 18:50:01 101.91 0 0% 101.91 101.51 100 101.98 101.05 2 947 2 978 063 84
СистемБ1P7 09.04.2021 18:50:01 97.3 −0.11 −0.11% 97.41 97.03 97.03 97.5 97.18 3 499 3 400 192 158
СККНФ Б01 09.04.2021 18:50:03 98.15 −0.85 −0.86% 99 98.15 98.05 98.15 98.14 603 591 794 8
Славнеф1Р1 09.04.2021 18:47:58 N/A 99 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 09.04.2021 18:50:01 103.75 −0.25 −0.24% 104 103.75 103.75 103.75 103.75 1 779 1 845 713 2
Славнеф1Р3 09.04.2021 18:47:24 N/A 99.95 N/A N/A N/A N/A 0 0 0
СМАК БП01 09.04.2021 18:50:08 102.56 −0.26 −0.25% 102.82 103 102.56 103 102.68 7 71 879 4
СМП 02 09.04.2021 10:32:45 N/A 100.17 N/A N/A N/A N/A 0 0 0
СМП 03 09.04.2021 10:32:45 N/A 100.17 N/A N/A N/A N/A 0 0 0
СМП БО-01 09.04.2021 10:34:06 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 09.04.2021 10:34:06 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 09.04.2021 10:34:06 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 09.04.2021 18:50:08 103.4 +0.01 +0.01% 103.39 103.41 103.12 103.43 103.39 1 154 1 193 176 82
СовкЛиз1P1 09.04.2021 18:48:38 101.76 −0.52 −0.51% 102.28 101.74 101.66 102.09 101.74 174 97 362 25
СовкмFIZL1 09.04.2021 18:40:05 N/A 100.8 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 09.04.2021 18:50:03 101.1 +0.05 +0.05% 101.05 101.1 101.1 101.1 101.1 1 1 011 1
СовкмЛ П02 09.04.2021 18:48:33 N/A 100.84 N/A N/A N/A N/A 0 0 0
СовкмЛ П03 09.04.2021 18:48:34 N/A 100.75 N/A N/A N/A N/A 0 0 0
СовкмЛ П04 09.04.2021 18:48:34 100 0 0% 100 100 100 100 100 50 50 000 1
Совком 1В2 09.04.2021 10:09:25 N/A 69.9999 N/A N/A N/A N/A 0 0 0
Совком 2В3 09.04.2021 10:09:28 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 09.04.2021 18:40:03 N/A 105.5 N/A N/A N/A N/A 0 0 0
Совком БО3 09.04.2021 18:50:01 100.85 −0.05 −0.05% 100.9 100.97 100.85 100.97 100.97 114 115 101 3
Совком БО5 09.04.2021 18:50:01 100.15 −0.01 −0.01% 100.16 100.15 100.15 100.15 100.15 61 61 092 4
СовкомБОП1 09.04.2021 18:50:01 100.35 +0.06 +0.06% 100.29 100.35 100.27 100.35 100.27 34 629 34 722 961 34
СовкомБОП2 09.04.2021 18:50:03 98.9 0 0% 98.9 98.91 98.9 98.91 98.9 2 125 2 101 625 6
СовкомБОП3 09.04.2021 18:48:34 100.08 −0.02 −0.02% 100.1 99.94 99.76 100.14 99.9 770 769 244 34
СОксБ1P1 09.04.2021 18:50:08 104.81 −0.25 −0.24% 105.06 105.08 104.75 105.77 105.01 250 262 519 41
Солид БО-2 09.04.2021 18:48:37 N/A 100 N/A N/A N/A N/A 0 0 0
СолЛизБО01 09.04.2021 18:48:16 100.67 −0.02 −0.02% 100.69 100.4 100.4 100.68 100.62 11 11 068 6
СолЛизБО02 09.04.2021 18:48:16 100.46 +0.06 +0.06% 100.4 100.51 100.05 100.51 100.28 24 24 068 11
СолЛизБО03 09.04.2021 18:48:16 100.39 −0.09 −0.09% 100.48 97.54 97.54 100.39 98.49 6 5 909 4
СолЛизБО04 09.04.2021 18:50:08 99.6 +0.1 +0.10% 99.5 99.29 99.29 99.6 99.6 228 227 077 13
СолЛизБО05 09.04.2021 18:48:25 100.15 −0.14 −0.14% 100.29 100.3 100.01 100.33 100.22 797 798 768 47
СолЛизБО06 09.04.2021 18:48:25 100.61 +0.11 +0.11% 100.5 100.87 100.57 101.07 100.83 362 365 020 38
СОПФ ФПФ 1 09.04.2021 18:48:33 N/A 96.13 N/A N/A N/A N/A 0 0 0
Соц.разв01 09.04.2021 10:34:19 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 09.04.2021 18:50:03 116 0 0% 116 116 114 116 115.89 18 18 907 5
СПбГО35001 09.04.2021 18:50:01 104.3 +0.24 +0.23% 104.06 104.02 103.56 104.44 104 80 83 197 20
СПбГО35002 09.04.2021 18:50:01 103.13 0 0% 103.13 103.13 103.13 103.13 103.13 2 2 063 1
СПбГО35003 09.04.2021 18:48:34 95.81 −0.04 −0.04% 95.85 95.86 95.8 96.36 95.85 668 755 641 002 992 68
СПбГО35004 09.04.2021 14:51:30 N/A 129.44 N/A N/A N/A N/A 0 0 0
СПбТел 01 09.04.2021 18:40:03 N/A 100.5 N/A N/A N/A N/A 0 0 0
СПбТел 02 09.04.2021 18:50:00 100.05 +0.08 +0.08% 99.97 99.96 99.96 100.05 100.05 103 103 050 4
СПбТел 03 09.04.2021 18:48:37 N/A 100.05 N/A N/A N/A N/A 0 0 0
СПбТел 04 09.04.2021 18:50:00 100 0 0% 100 100 100 100 100 6 6 000 1
СПбТел 05 09.04.2021 18:40:03 N/A 103.9 N/A N/A N/A N/A 0 0 0
СПбТел 07 09.04.2021 18:48:37 104.07 0 0% 104.07 103.93 101.68 104.19 103.67 1 194 1 237 807 273
СтаврКрай3 09.04.2021 18:48:37 104.99 −1.2 −1.13% 106.19 104.31 104.31 105 104.96 16 12 595 4
СтаврКрай4 09.04.2021 18:48:34 98 −0.88 −0.89% 98.88 98 98 98 98 101 98 980 3
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 09.04.2021 18:50:01 100.63 +0.08 +0.08% 100.55 100.49 100.48 100.63 100.48 11 608 11 663 813 8
СУЭК-Ф1P3R 09.04.2021 18:48:33 N/A 100.55 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P4R 09.04.2021 18:48:33 N/A 101.98 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 09.04.2021 18:50:02 97.99 +0.15 +0.15% 97.84 97.81 97.78 98.1 97.81 565 552 627 35
СУЭК-Ф1P6R 09.04.2021 18:50:03 97.51 −0.93 −0.94% 98.44 97.68 97.51 97.68 97.52 190 185 285 8
СФО БКС 01 09.04.2021 10:34:19 N/A 101.5 N/A N/A N/A N/A 0 0 0
СФО БКС 03 09.04.2021 10:34:19 N/A 91 N/A N/A N/A N/A 0 0 0
СФО БКС 04 09.04.2021 17:39:40 N/A 103.85 N/A N/A N/A N/A 0 0 0
СФО ИК Ф02 09.04.2021 10:02:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 09.04.2021 18:40:05 N/A 100 N/A N/A N/A N/A 0 0 0
СФО СФИ 02 09.04.2021 10:34:19 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 09.04.2021 18:40:06 N/A 98 N/A N/A N/A N/A 0 0 0
СФОВТБИП03 09.04.2021 18:50:03 104.8 +0.3 +0.29% 104.5 104.8 104.8 104.8 104.8 2 000 2 096 000 1
СЭЗ 1P1 09.04.2021 18:50:02 104.55 −0.42 −0.40% 104.97 105.92 104 105.92 104.41 1 034 1 079 619 58
СЭЗ 1P2 09.04.2021 18:48:33 100.76 +0.07 +0.07% 100.69 100.78 100.33 100.79 100.61 2 260 2 273 713 70
СэтлГрБ1P1 09.04.2021 18:50:01 101.8 −0.16 −0.16% 101.96 101.95 101.42 101.96 102.16 128 101 660 26
СэтлГрБ1P2 09.04.2021 18:48:33 104.81 −0.09 −0.09% 104.9 105.32 104.65 105.39 105.01 169 177 474 27
ТаксФ БП1 09.04.2021 18:48:25 104.01 +0.51 +0.49% 103.5 103.26 103.26 104.24 103.82 14 90 846 10
ТАЛАНФБ1P1 09.04.2021 18:50:01 103.36 −0.02 −0.02% 103.38 103.67 103.25 103.67 103.6 1 064 881 830 62
ТАЛАНФБ1P2 09.04.2021 18:48:34 100.5 −0.18 −0.18% 100.68 100.41 100.3 100.69 100.6 669 673 001 35
ТамбовОб17 09.04.2021 18:48:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
ТамбовОбл2 09.04.2021 18:48:37 N/A 105.1 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 09.04.2021 18:40:03 N/A 103.99 N/A N/A N/A N/A 0 0 0
Татнфт1P1 09.04.2021 18:50:02 100.85 +0.13 +0.13% 100.72 101.18 100.41 101.18 100.77 215 216 666 52
Татнхим 01 09.04.2021 18:48:34 102.8 0 0% 102.8 102.51 102.51 102.89 102.72 3 982 4 090 454 36
ТГК-1 03 09.04.2021 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 09.04.2021 10:34:19 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 09.04.2021 10:39:31 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО4 09.04.2021 18:48:34 100.4 −0.43 −0.43% 100.83 101 100.15 101.02 100.23 24 612 24 669 496 89
ТЕПЛОЭН1Р1 09.04.2021 18:48:34 100.43 −0.35 −0.35% 100.78 100.79 100.43 100.81 100.56 825 829 619 18
ТЕХЛиз 1P1 09.04.2021 18:50:01 100.45 −0.17 −0.17% 100.62 100.64 100.25 100.64 100.48 290 182 124 40
ТЕХЛиз 1P2 09.04.2021 18:50:02 102.34 −0.01 −0.01% 102.35 102.68 102.13 102.68 102.27 427 436 704 36
ТЕХЛиз 1P3 09.04.2021 18:50:03 103.5 −0.04 −0.04% 103.54 103.78 103.07 103.78 103.47 412 426 315 38
Тинькофф1R 09.04.2021 18:50:01 100.07 −0.02 −0.02% 100.09 100.12 100.04 100.12 100.06 4 448 4 450 622 92
Тинькофф2R 09.04.2021 18:48:33 102.07 −0.02 −0.02% 102.09 102.35 101.9 102.37 102 6 112 6 234 438 109
Тинькофф3R 09.04.2021 18:48:33 101.62 −0.09 −0.09% 101.71 101.16 101.16 101.96 101.65 2 201 2 237 210 111
ТинькоффБ7 09.04.2021 18:48:37 100.49 +0.04 +0.04% 100.45 100.49 100.36 100.72 100.4 230 230 916 10
ТинькоффИ1 09.04.2021 18:50:03 81.4 −0.91 −1.11% 82.31 82.05 81.4 85.84 81.86 1 638 1 340 917 38
ТинькоффИ2 09.04.2021 18:48:34 82.11 −0.27 −0.33% 82.38 83.09 82.02 84.05 82.9 77 63 835 25
ТинькоффИ3 09.04.2021 18:50:03 85 +1 +1.19% 84 84.01 83.01 86.5 84.17 196 164 975 41
Титан-3 01 09.04.2021 18:50:03 99 −1 −1.00% 100 99 99 99 100 1 990 1
Титан-3 02 09.04.2021 10:34:26 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 09.04.2021 10:34:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ БО-2 09.04.2021 10:34:25 N/A 99.9 N/A N/A N/A N/A 0 0 0
ТКБ-С04 09.04.2021 18:50:01 105.1 −0.1 −0.10% 105.2 105 105 105.68 105.13 78 81 999 12
ТКК кл. А1 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 09.04.2021 18:50:01 102.66 −0.04 −0.04% 102.7 103.07 102.66 103.07 102.93 3 3 088 3
ТКХ БП1 09.04.2021 18:50:01 100.52 −0.04 −0.04% 100.56 100.51 100.5 100.76 100.53 2 925 2 940 595 33
ТМК 1P01 09.04.2021 18:50:03 101.9 −0.3 −0.29% 102.2 101.98 101.89 102.3 102.11 2 663 2 719 304 11
ТМК 1P02 09.04.2021 18:48:34 99.85 −0.08 −0.08% 99.93 100.09 99.85 100.2 99.9 49 544 49 494 592 49
ТМК 1P03 09.04.2021 10:34:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК БО-5 09.04.2021 18:50:00 99 −1.19 −1.19% 100.19 100 99 100 99.46 13 12 930 6
ТМК БО-6 09.04.2021 18:50:01 100.57 −0.07 −0.07% 100.64 100.58 100.55 100.67 100.58 154 154 899 10
ТМК БО-7 09.04.2021 18:50:01 100.49 −0.01 −0.01% 100.5 100.05 100.05 100.49 100.05 453 453 240 3
ТМэнерго 1 08.04.2021 12:05:22 N/A 114 N/A N/A N/A N/A 0 0 0
ТойотаБ1P2 09.04.2021 18:50:01 102.35 +0.1 +0.10% 102.25 102.35 102.35 102.35 102.35 5 5 118 1
ТойотаБ1P3 09.04.2021 18:50:02 101 0 0% 101 100.9 100.85 101 100.88 102 102 898 6
ТойотаБ1P4 09.04.2021 18:50:03 99.46 +2.5 +2.58% 96.96 99.99 99.46 99.99 99.56 6 5 974 3
ТомскАдм 6 09.04.2021 18:48:37 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 09.04.2021 18:40:05 N/A 101.7 N/A N/A N/A N/A 0 0 0
ТомскАдм 8 09.04.2021 18:50:03 100 +0.5 +0.50% 99.5 100 100 100 100 670 670 000 2
ТомскОб 55 09.04.2021 18:50:00 105.22 −0.08 −0.08% 105.3 105.22 105.22 105.22 105.22 1 789 1
ТомскОб 62 09.04.2021 18:50:01 103.4 −0.1 −0.10% 103.5 103.4 103.4 103.4 103.4 2 2 068 1
Томскобл20 09.04.2021 18:48:33 99.6 −0.21 −0.21% 99.81 99.71 98.5 99.71 98.71 887 875 574 19
ТП Кир 1P1 09.04.2021 10:02:04 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 09.04.2021 18:50:02 101.8 −0.1 −0.10% 101.9 101.8 101.8 101.8 101.8 6 6 108 2
ТрансКонБ1 09.04.2021 18:50:01 102.74 +0.84 +0.82% 101.9 102.74 102.74 102.74 102.74 3 3 082 1
ТрансКонБ2 09.04.2021 18:50:01 102.36 +1.16 +1.15% 101.2 102.36 102.36 102.36 102.36 460 117 714 5
ТрансмхПБ2 09.04.2021 18:48:38 101.5 −0.2 −0.20% 101.7 102.1 101.5 102.1 101.61 316 321 088 4
ТрансмхПБ3 09.04.2021 18:48:33 N/A 103.5 N/A N/A N/A N/A 0 0 0
ТрансмхПБ4 09.04.2021 18:50:02 100.49 −1.2 −1.18% 101.69 99.18 99.18 100.49 99.79 13 12 973 5
ТрансмхПБ5 09.04.2021 18:50:03 98.63 +0.03 +0.03% 98.6 98.63 98.63 98.63 98.63 2 1 973 1
ТранснфБО5 08.04.2021 18:50:00 100.05 −0.15 −0.15% 100.2 100.2 100.05 100.2 100.05 5 874 5 876 992 8
ТранснфБО6 09.04.2021 18:48:37 104.09 +0.24 +0.23% 103.85 102.25 102.25 104.09 103.78 6 6 227 2
ТранснфБО7 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 09.04.2021 10:34:25 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 09.04.2021 18:48:37 N/A 100.09 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 09.04.2021 18:48:38 100.22 +0.04 +0.04% 100.18 100.36 100.16 100.4 100.3 2 054 2 060 234 58
ТрансФ1P05 09.04.2021 10:34:25 N/A 136.2 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 09.04.2021 10:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 11.01.2021 10:09:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 09.04.2021 18:40:03 N/A 105 N/A N/A N/A N/A 0 0 0
ТрансФБО29 09.04.2021 10:34:32 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 09.04.2021 10:34:32 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 09.04.2021 10:34:32 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО36 09.04.2021 10:34:32 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 09.04.2021 10:34:32 N/A 128.66 N/A N/A N/A N/A 0 0 0
ТрансФБО38 09.04.2021 10:34:32 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 09.04.2021 18:48:37 101 +0.75 +0.75% 100.25 101 100.5 101 100.58 38 38 220 6
ТрансФБО40 09.04.2021 10:34:32 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 09.04.2021 10:34:32 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 09.04.2021 10:34:32 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 09.04.2021 10:34:32 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 09.04.2021 10:34:32 N/A N/A N/A N/A N/A N/A 0 0 0
ТрежИн БО2 09.04.2021 18:28:08 N/A N/A N/A N/A N/A N/A 0 0 0
ТРИНФ Х Б1 09.04.2021 18:50:01 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 1 1 009 1
ТрнфБО1P1 09.04.2021 18:50:00 109.8 −0.2 −0.18% 110 109.8 109.8 109.8 109.8 10 10 980 2
ТрнфБО1P10 09.04.2021 18:50:01 100.73 −1.25 −1.23% 101.98 101.5 100.73 101.5 100.83 8 8 066 2
ТрнфБО1P12 09.04.2021 18:40:04 N/A 103 N/A N/A N/A N/A 0 0 0
ТрнфБО1P13 09.04.2021 18:50:02 100.65 +0.3 +0.30% 100.35 100.65 100.65 100.66 100.65 11 11 072 4
ТрнфБО1P2 09.04.2021 11:59:10 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 09.04.2021 18:48:37 N/A 108.67 N/A N/A N/A N/A 0 0 0
ТрнфБО1P4 09.04.2021 18:50:01 105.4 +0.3 +0.29% 105.1 105.4 105.4 105.4 105.4 1 1 054 1
ТрнфБО1P5 09.04.2021 18:50:01 108.99 +2.03 +1.90% 106.96 108.97 108.97 108.99 108.98 25 27 246 2
ТрнфБО1P8 09.04.2021 18:48:38 103.3 −0.2 −0.19% 103.5 102.04 101.76 103.91 103.52 1 604 1 660 471 28
ТрнфБО1P9 09.04.2021 18:50:01 101 −0.2 −0.20% 101.2 101.77 101 101.77 101.11 1 569 1 586 439 36
Труд 1P-01 09.04.2021 18:50:02 104.86 −0.06 −0.06% 104.92 104.99 104.5 104.99 104.72 251 262 854 16
Т-ФИН 01 09.04.2021 10:34:33 N/A N/A N/A N/A N/A N/A 0 0 0
ТФН 01 09.04.2021 18:50:03 99.88 −0.06 −0.06% 99.94 99.94 99.85 99.94 99.88 2 184 2 181 425 172
Удмурт2016 09.04.2021 18:48:37 N/A 117 N/A N/A N/A N/A 0 0 0
Ульоб34003 09.04.2021 18:50:03 99 +0.51 +0.52% 98.49 99 99 99 99 2 1 980 1
Ульоб35002 09.04.2021 18:48:33 97.93 −0.01 −0.01% 97.94 98.07 97.4 98.08 97.67 335 327 204 31
УльтраБ1P1 09.04.2021 18:50:08 103.44 +0.04 +0.04% 103.4 103.44 103.44 103.44 103.44 2 16 257 1
Ульян.об17 09.04.2021 18:50:01 102.93 +1.93 +1.91% 101 101 100.78 102.97 101.21 58 58 704 13
УпрОтход01 05.04.2021 11:32:44 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 26.03.2021 10:35:43 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 26.03.2021 10:35:43 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 26.03.2021 10:35:43 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 09.04.2021 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
УрКаПБО4P 09.04.2021 18:50:01 101 −0.13 −0.13% 101.13 101.15 100.95 101.48 101.06 1 649 1 666 404 59
УрКаПБО5P 09.04.2021 18:50:01 101.78 −0.01 −0.01% 101.79 101.88 101.47 101.88 101.68 797 810 423 25
УрКаПБО6P 09.04.2021 18:50:02 97.9 −0.09 −0.09% 97.99 98.46 96.97 98.5 97.83 3 179 3 110 138 235
УрожайБО01 09.04.2021 18:50:08 103.76 −0.04 −0.04% 103.8 103.93 103.28 103.93 103.77 126 130 753 13
Финанс-М 1 09.04.2021 18:50:08 0.99 −0.14 −12.39% 1.13 1.2 0.99 1.2 1 142 1 421 10
Финстоун01 29.03.2021 16:01:19 N/A 67.5 N/A N/A N/A N/A 0 0 0
Ф-Капитал1 09.04.2021 17:37:22 N/A N/A N/A N/A N/A 100 0 0 0
ФКОНС П02 09.04.2021 10:34:33 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 09.04.2021 18:50:01 101.15 −0.14 −0.14% 101.29 101.01 100.85 101.15 100.87 1 183 1 193 323 17
ФолксвБ1P3 09.04.2021 18:50:01 102.2 −0.31 −0.30% 102.51 102.2 102.2 102.49 102.35 4 252 4 351 951 22
ФПК 1P-01 09.04.2021 18:48:37 103.8 −0.44 −0.42% 104.24 104.1 103.8 104.1 103.81 52 53 981 3
ФПК 1P-02 09.04.2021 18:48:38 101.5 +0.2 +0.20% 101.3 101.6 101.5 101.6 101.5 1 238 1 256 571 2
ФПК 1P-03 09.04.2021 18:48:38 101.17 −0.94 −0.92% 102.11 101.79 101.01 101.79 101.45 9 9 131 8
ФПК 1P-04 09.04.2021 18:48:38 N/A 110 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 09.04.2021 18:48:38 N/A 100.67 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 09.04.2021 18:50:01 103.79 −0.53 −0.51% 104.32 102.97 102.97 103.99 103.33 8 8 267 7
ФПК 1P-07 09.04.2021 18:48:33 99.2 −0.5 −0.50% 99.7 97 95.03 99.2 97.04 6 5 822 3
ФридФинБО1 09.04.2021 18:50:01 107.39 +0.39 +0.36% 107 107 107 107.39 107.05 411 439 965 2
ФСК ЕЭС Б2 09.04.2021 12:19:40 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 09.04.2021 18:50:01 102.19 −0.7 −0.68% 102.89 101.01 101 102.5 101.37 68 68 932 6
ФСК ЕЭС Б4 09.04.2021 18:48:38 101.63 −1.34 −1.30% 102.97 101.63 101.63 101.63 101.63 1 1 016 1
ФСК ЕЭС-13 09.04.2021 18:50:00 100.99 +0.29 +0.29% 100.7 100.99 100.99 100.99 100.99 15 15 149 1
ФСК ЕЭС1Р1 09.04.2021 18:50:01 106.99 −0.01 −0.01% 107 106.99 106.99 106.99 106.99 31 33 167 2
ФСК ЕЭС1Р2 09.04.2021 12:19:49 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р4 09.04.2021 18:50:02 97.73 −0.43 −0.44% 98.16 98.21 97.49 98.21 97.59 300 292 762 22
ФСК ЕЭС1Р5 09.04.2021 12:20:03 N/A 101.97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 09.04.2021 18:48:37 102.43 +0.45 +0.44% 101.98 102.43 102.43 102.43 102.43 1 1 024 1
ФСК ЕЭС-22 09.04.2021 18:50:00 100.57 −0.43 −0.43% 101 101.4 100.56 101.45 100.84 100 100 844 29
ФСК ЕЭС-23 09.04.2021 12:20:19 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 09.04.2021 12:20:24 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 09.04.2021 12:20:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 09.04.2021 12:20:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 09.04.2021 12:20:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 09.04.2021 12:20:43 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 09.04.2021 12:20:48 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 09.04.2021 12:20:52 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 09.04.2021 12:20:56 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 09.04.2021 18:50:01 100.1 +0.1 +0.10% 100 100.2 100 100.2 100.1 151 37 787 14
ХабарКрай7 09.04.2021 18:50:01 107 −1.47 −1.36% 108.47 105.01 105.01 107 105.23 18 18 942 3
Хакас2016 09.04.2021 18:50:01 106.82 +0.17 +0.16% 106.65 106.6 106.58 106.82 106.72 987 1 053 298 55
ХКФБанкБ06 09.04.2021 18:50:02 102.01 0 0% 102.01 102.05 102.01 102.05 102.05 1 941 1 980 738 27
ХКФБанкБ07 09.04.2021 18:50:03 98.5 −0.15 −0.15% 98.65 98.65 98.5 98.65 98.58 104 102 525 24
ХКФинБ1P2 09.04.2021 18:48:38 102.54 +0.44 +0.43% 102.1 102.77 102.54 102.77 102.58 6 6 155 2
ХКФинБ1P3 09.04.2021 18:48:33 103.3 −0.01 −0.01% 103.31 103.3 103.3 103.3 103.3 1 1 033 1
ХКФинБ1P4 09.04.2021 18:50:03 100.5 +0.21 +0.21% 100.29 100.01 99.99 100.5 99.99 553 552 966 6
ХКФинБ1P5 09.04.2021 18:48:34 100.38 +0.27 +0.27% 100.11 100.03 100.03 100.39 100.24 12 12 028 4
ХКФинБ1P6 09.04.2021 18:48:34 N/A 99.99 N/A N/A N/A N/A 0 0 0
ХМАО 10 09.04.2021 18:50:01 104.25 +0.02 +0.02% 104.23 104.25 104.25 104.25 104.25 2 1 460 1
ХМАО 11 09.04.2021 18:50:01 102.2 0 0% 102.2 102.2 102.2 102.2 102.2 54 55 188 1
ЦентрИБ1Р4 09.04.2021 18:40:04 100 0 0% 100 100 100 100 100 246 246 000 1
ЦентрИБ1Р5 09.04.2021 10:34:42 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р7 09.04.2021 10:34:42 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 09.04.2021 18:48:38 100.58 −0.12 −0.12% 100.7 100.93 100.54 100.93 100.61 14 937 15 027 603 54
ЦППК П1Б1 09.04.2021 10:34:42 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35001 09.04.2021 18:48:34 N/A 99.55 N/A N/A N/A N/A 0 0 0
Челяб35002 09.04.2021 10:34:42 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 09.04.2021 10:34:42 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 09.04.2021 18:48:33 101.5 +0.25 +0.25% 101.25 101.26 101.09 101.59 101.2 3 714 3 762 391 111
ЧеркизБ1P3 09.04.2021 18:50:03 98.75 +0.15 +0.15% 98.6 98.6 98.42 99.5 98.76 139 137 281 31
ЧеркизБ1P4 09.04.2021 18:50:03 98.65 +0.17 +0.17% 98.48 98.01 98.01 98.74 98.61 262 258 371 23
ЧЗПСН-П Б1 09.04.2021 18:48:16 101.55 +0.26 +0.26% 101.29 101.29 101.29 101.6 101.58 272 276 289 27
ЧЗПСНП БП1 09.04.2021 18:50:08 100.99 +0.03 +0.03% 100.96 101.22 100.8 101.23 100.98 778 628 503 56
ЧЗПСНП БП2 09.04.2021 18:50:08 101.01 −0.06 −0.06% 101.07 101.17 100.8 101.18 101.02 724 731 404 62
ЧТПЗ 1P2 09.04.2021 18:50:01 102.82 +0.02 +0.02% 102.8 102.79 102.79 103.18 103.09 31 31 958 6
ЧТПЗ 1P3 09.04.2021 18:45:34 107.12 +0.8 +0.75% 106.32 106.69 106.1 107.47 106.82 696 743 433 48
ЧТПЗ 1P4 09.04.2021 18:45:25 100.4 +0.1 +0.10% 100.3 100.4 100.4 100.4 100.4 1 374 1 379 496 2
ЧТПЗ 1P5 09.04.2021 18:50:03 97.3 −0.15 −0.15% 97.45 97.86 97.25 97.99 97.46 3 184 3 102 971 83
ЧТПЗ 1P6 09.04.2021 18:50:03 99.23 −0.06 −0.06% 99.29 99.35 99.17 99.35 99.2 1 121 1 112 394 54
Шевченк1Р1 09.04.2021 18:50:08 102.7 +0.1 +0.10% 102.6 102.51 102.21 102.79 102.67 971 996 917 103
Шевченк1Р2 09.04.2021 18:50:08 102.97 +0.19 +0.18% 102.78 103.11 102.61 103.12 102.94 687 707 187 53
ЭБИС Б1P01 09.04.2021 18:50:02 100.91 −0.21 −0.21% 101.12 101.12 100.9 101.13 101.06 1 517 1 533 057 123
ЭБИС Б1P02 09.04.2021 18:50:02 105.66 +0.65 +0.62% 105.01 105 104.98 105.85 105.09 249 261 671 20
ЭБИС Б1P03 09.04.2021 18:50:03 104 −0.38 −0.36% 104.38 104.56 103.07 104.98 104.47 457 477 411 26
ЭконЛиз1P1 09.04.2021 18:48:25 102.39 −0.3 −0.29% 102.69 102.81 102.39 102.81 102.44 42 43 025 4
ЭконЛиз1P2 09.04.2021 18:48:25 101 −0.15 −0.15% 101.15 101.2 100.8 101.2 100.82 39 39 320 6
Экспоб Б02 09.04.2021 18:48:33 100.04 +0.14 +0.14% 99.9 100.13 99.79 100.14 100.07 71 71 047 21
Экспоб Б03 09.04.2021 18:50:03 100.2 −0.04 −0.04% 100.24 100.21 100.2 100.58 100.21 133 133 280 10
ЭлемЛиз1P2 09.04.2021 18:50:01 101.25 −0.04 −0.04% 101.29 101.25 101.25 101.25 101.25 100 61 560 1
ЭлемЛиз1P3 09.04.2021 18:48:34 99.73 −0.05 −0.05% 99.78 99.89 99.55 99.89 99.56 434 432 094 13
ЭлщитСтБП1 09.04.2021 18:48:25 101.48 −0.44 −0.43% 101.92 101.93 101.35 101.93 101.68 283 287 743 28
ЭлщитСтБП2 09.04.2021 18:48:25 101.45 −0.03 −0.03% 101.48 101.5 101.27 101.55 101.46 1 004 1 018 691 123
Энел 1P-2R 09.04.2021 10:34:51 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 09.04.2021 10:34:51 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 09.04.2021 18:50:08 102.09 +0.29 +0.28% 101.8 102.11 101.76 102.11 101.78 131 133 338 13
ЭНКО 1P01 09.04.2021 18:50:08 101.69 +0.3 +0.30% 101.39 101.69 101.45 101.69 101.67 12 4 575 3
ЭТС 1Р01 09.04.2021 18:50:02 103.83 +0.13 +0.13% 103.7 103.89 103.32 103.89 103.81 153 142 941 22
ЭТС 1Р02 09.04.2021 18:50:03 103.15 −0.75 −0.72% 103.9 103.86 103.15 103.96 103.51 359 370 867 24
ЭТС 1Р03 09.04.2021 17:33:40 N/A 105.9 N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 09.04.2021 18:48:33 100.6 −0.19 −0.19% 100.79 100.65 100.6 100.65 100.6 104 104 626 8
ЮАИЗ 1-002 09.04.2021 18:40:04 N/A 100.55 N/A N/A N/A N/A 0 0 0
ЮниМетр01 09.04.2021 18:50:08 100.99 0 0% 100.99 101.97 100.85 101.97 100.96 499 503 813 46
ЮниСКап02К 09.04.2021 18:48:34 N/A 100.05 N/A N/A N/A N/A 0 0 0
Якут 35006 09.04.2021 18:50:00 101.41 −0.48 −0.47% 101.89 101 101 101.99 101.2 12 1 214 4
Якут-08 об 09.04.2021 18:50:00 100.79 +0.23 +0.23% 100.56 100.8 100.79 100.8 100.8 676 204 422 5
Якут-09 об 09.04.2021 18:50:01 103.7 −1.71 −1.62% 105.41 105.09 103.7 105.09 103.87 8 7 063 3
Якут-10 об 09.04.2021 18:48:38 N/A 103.56 N/A N/A N/A N/A 0 0 0
Якут-11 об 09.04.2021 18:40:04 N/A 104.65 N/A N/A N/A N/A 0 0 0
Якут-12 об 09.04.2021 18:48:33 105.1 −1.39 −1.31% 106.49 104.9 104.9 105.1 104.98 25 26 245 3
Якут-13 об 09.04.2021 18:48:33 N/A 101 N/A N/A N/A N/A 0 0 0
Якут-35014 09.04.2021 18:40:05 N/A 99.8 N/A N/A N/A N/A 0 0 0
ЯмалСтИн 1 09.04.2021 18:48:37 N/A 100.69 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 09.04.2021 18:50:01 104.03 −0.14 −0.13% 104.17 104.19 103.25 104.19 103.76 62 19 299 36
ЯНАО2017-2 09.04.2021 18:48:38 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 09.04.2021 18:50:00 104.02 −2.57 −2.41% 106.59 103.35 103.35 106.77 104.33 99 61 970 13
ЯрОбл 2017 09.04.2021 18:50:01 107 −0.49 −0.46% 107.49 107 107 107 107 16 17 120 3
ЯрОбл35016 09.04.2021 18:50:01 103.4 +0.6 +0.58% 102.8 103.4 103.4 103.4 103.4 4 4 136 1
ЯрОбл35017 09.04.2021 18:48:33 N/A 103.96 N/A N/A N/A N/A 0 0 0
ЯрОбл35018 09.04.2021 18:50:03 97.98 −0.02 −0.02% 98 98 97.98 98 97.99 11 10 779 3
ЯТЭК 1P-1 09.04.2021 18:50:03 100.79 +0.25 +0.25% 100.54 100.79 100.41 100.8 100.68 6 861 6 907 667 109
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
