Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
AAG-0120.05.2022 18:50:0384.9+1.2+1.43%83.7848484.984.797 6233
ALFA-23 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALFA-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS 09/2325.02.2022 23:50:0278+3.83+5.16%74.1777.877.87877.933233 8002
BCS GMf1128.01.2022 16:33:38N/A103.1N/AN/AN/AN/A000
BCS GMf525.02.2022 20:17:56N/A91N/AN/AN/AN/A000
BCS GMf825.02.2022 19:18:54N/A98N/AN/AN/AN/A000
BCS MICEX20.07.2021 13:17:48N/A128.42N/AN/AN/AN/A000
BCS PFGR25.02.2022 19:01:53N/A122.38N/AN/AN/AN/A000
BCS01/25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS06/24-725.02.2022 23:32:24N/A68.06N/AN/AN/AN/A000
BCS06/24-925.02.2022 23:26:21N/A50N/AN/AN/AN/A000
BCS06/25-425.02.2022 23:50:0278.9+11.46+16.99%67.4474.5774.5778.977.610776 0203
BCS06/25-525.02.2022 23:50:0260.500%60.560.560.560.560.5160 5001
BCS06/25-725.02.2022 23:45:16N/A72N/AN/AN/AN/A000
BCS06/25-925.02.2022 20:46:28N/A76N/AN/AN/AN/A000
BCS06/25-AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS07/26-225.02.2022 19:33:40N/A96.7N/AN/AN/AN/A000
BCS08/2225.02.2022 19:06:41N/A100N/AN/AN/AN/A000
BCS08/2425.02.2022 19:35:25N/A95N/AN/AN/AN/A000
BCS08/24-222.02.2022 21:37:33N/A60N/AN/AN/AN/A000
BCS10/2525.02.2022 19:05:51N/A69.99N/AN/AN/AN/A000
BCS11/24-425.02.2022 19:55:10N/A53.4N/AN/AN/AN/A000
BCS11/24-825.02.2022 19:59:12N/A100N/AN/AN/AN/A000
BCS12/23-325.02.2022 23:50:0285+14.1+19.89%70.985858585185 0001
BCS12/24-225.02.2022 23:50:0267+2.89+4.51%64.116765.166766.635333 1504
BCS12/24-425.02.2022 19:47:46N/A98N/AN/AN/AN/A000
BCS12/24-B25.02.2022 23:32:44N/A76N/AN/AN/AN/A000
BCS12/24-D25.02.2022 23:35:27N/A75N/AN/AN/AN/A000
BCS12/25-425.02.2022 23:50:0277.36+22.34+40.60%55.0277.3677.3677.3677.36177 3601
BCS12/25-625.02.2022 23:31:44N/A70.44N/AN/AN/AN/A000
BCS12/25-725.02.2022 19:02:01N/A48.63N/AN/AN/AN/A000
BCS12/26-225.02.2022 19:18:35N/A60.29N/AN/AN/AN/A000
BCSALORLV125.02.2022 19:01:08N/A83N/AN/AN/AN/A000
BCSALORLV217.02.2022 11:20:57N/A98N/AN/AN/AN/A000
BCSALORLV318.11.2021 19:00:22N/A91.5N/AN/AN/AN/A000
BCSALORPT25.02.2022 19:02:07N/A84N/AN/AN/AN/A000
BCSALORPT218.11.2021 17:45:26N/A100N/AN/AN/AN/A000
BLR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM 05/2525.02.2022 19:34:19N/A122N/AN/AN/AN/A000
CBOM Finan22.01.2016 18:40:05100.105N/A99.7599.75100.168599.975754 9993
CBOM-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CHP-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
DME-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
DME-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EUCH-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-24 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-25 EU2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27_2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-29N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZPR-3422.01.2016 17:15:56N/AN/AN/AN/AN/AN/A000
GAZPR-37N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iMT_FREE0120.05.2022 18:50:0263.96−0.63−0.98%64.5964.5163.2165.2364.264 7593 057 957475
iMT-FREE0220.05.2022 18:50:0252.18−1.36−2.54%53.5453.5451.1154.3952.444 8942 566 248525
iИнкабБО0120.05.2022 18:48:3388−0.49−0.55%88.4988.387.8789.0388.13811714 710110
iПетрИнжP120.05.2022 18:50:0284−0.7−0.83%84.784.698484.784.35275231 96129
iПМЕДДМ1Р120.05.2022 18:50:0287.28+0.73+0.84%86.5587.5884.8187.5885.3510387 91217
iПМЕДДМ1Р220.05.2022 18:50:0284.54−0.35−0.41%84.8984.2584.2586.8384.8511799 28023
iСелктлР1R20.05.2022 18:48:3288.58−0.86−0.96%89.4490.3986.0590.488.165 3324 700 713581
iСЛТ001P0320.05.2022 18:50:0196.71−0.07−0.07%96.7898.8496.7198.9897.92143140 02317
iСЛТ001P0420.05.2022 18:50:0281.89−0.32−0.39%82.2180.88083.3881.292 3561 915 168272
iУОМЗ Б-П120.05.2022 18:40:04N/A99.25N/AN/AN/AN/A000
iУОМЗ Б-П220.05.2022 18:50:0292+1.01+1.11%90.9992.959292.9592.4821 8502
iХэдХ1P01R20.05.2022 18:50:0289.5−0.8−0.89%90.389.6189.2190.3389.512 1751 946 883175
Kviku1P120.05.2022 18:50:0473.47+0.23+0.31%73.2472.4172.3574.3673.112 5531 866 624124
LUK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
LUK-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MI-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MMC-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
MTS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NexTouchB120.05.2022 18:50:0291−0.5−0.55%91.591.59191.591.1732 7352
NG-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Novatek-2203.12.2014 10:14:26N/AN/AN/AN/AN/AN/A000
PGIL-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PGIL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Rolls-RoycN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RUS-2314.06.2021 10:39:31N/AN/AN/AN/AN/AN/A000
RUS-25 EUR20.05.2022 18:40:04N/A82N/AN/AN/AN/A000
RUS-2620.05.2022 18:50:0094−5−5.05%9994.00019494.000194.0462558 658 9262
RUS-2720.05.2022 10:59:08N/A97N/AN/AN/AN/A000
RUS-27 EUR20.05.2022 16:05:12N/AN/AN/AN/AN/AN/A000
RUS-2825.02.2022 23:50:02113.9997−4.5438−3.83%118.5435118.54110.1767128.5397116.2096151 529 30014
RUS-2920.05.2022 10:59:04N/AN/AN/AN/AN/AN/A000
RUS-3025.02.2022 18:37:27N/A107.5N/AN/AN/A103.0668000
RUS-32 EUR16.05.2022 13:49:53N/AN/AN/AN/AN/AN/A000
RUS-3520.05.2022 10:54:09N/A55N/AN/AN/AN/A000
RUS-36 EUR13.05.2022 18:18:30N/A74.2913N/AN/AN/AN/A000
RUS-4214.06.2021 10:41:26N/AN/AN/AN/AN/AN/A000
RUS-4314.06.2021 10:41:50N/A126.9N/AN/AN/AN/A000
RUS-4719.05.2022 10:16:11N/AN/AN/AN/AN/AN/A000
RZD-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RZD-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-22_2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCF-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCF-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SUEK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TMK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
UBANK02/24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
UBANK11/22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
URKA-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEB FIN-2522.01.2016 18:40:2792.4335N/A90.850590.832992.433591.3816256 6564
VEB-22N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Veb-2322.01.2016 18:40:0790.4755N/A90.44790.44790.475590.461343 6182
VEB-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АБЗ-1 1Р0120.05.2022 18:48:3289.17−1.02−1.13%90.1990.0188.2990.3389.443 0652 741 209160
АБЗ-1 1Р0220.05.2022 18:50:0287.41−0.59−0.67%8887.886.1188.1686.94310269 50760
АвАгроБ1P120.05.2022 18:40:04N/A70.01N/AN/AN/AN/A000
АвАгроБ1P220.05.2022 18:40:0491.5+1+1.10%90.590.690.691.591.0732 7323
АВНГРДБ1P220.05.2022 18:17:55N/A100N/AN/AN/AN/A000
АВТОБФ БП120.05.2022 18:40:0489−2−2.20%9186868987.43618540 3004
АВТОБФ БП220.05.2022 18:50:0184.3−2.8−3.21%87.184.3984.2984.3984.31136114 66238
АВТОБФ БП320.05.2022 18:40:0587−3.65−4.03%90.6590.6486.0190.6487.036052 2157
АВТОДОМ1Р120.05.2022 18:50:0375.99−0.99−1.29%76.9877.9675.4877.9675.9178135 10229
Автодор2Р120.05.2022 18:48:3170.02−44.98−39.11%11567.7167.71118.9885.5732 5673
Автодор2Р520.05.2022 18:48:3195.8+0.1+0.10%95.794.894.895.895.663731 8545
Автодор3Р120.05.2022 18:45:0483.16−2.83−3.29%85.9983.328285.9983.66466376 19285
Автодор4Р120.05.2022 18:50:0287.98−0.01−0.01%87.9987.9887.9887.9887.9821 7602
Автодор4Р520.05.2022 18:50:0398.2−0.8−0.81%9998.5398.1798.798.213 1763 119 16620
АЗБУКАВКП120.05.2022 18:50:0197.46−0.28−0.29%97.7498.0897.0298.0897.384 7144 590 674240
Азимут 0121.02.2022 09:56:37N/AN/AN/AN/AN/AN/A000
АйДиКоле0120.05.2022 18:50:0275.36+0.01+0.01%75.3575.3375.0175.3675.11315236 59318
АйДиКоле0220.05.2022 18:48:3394.31−0.69−0.73%9595.7594.3195.7594.943028 48114
АйДиЭф0320.05.2022 18:48:0384.49+1.22+1.47%83.2783.2383.1184.4983.451 4181 183 271175
АйДиЭфБ0220.05.2022 18:50:0492+1.8+2.00%90.290.289.696.490.272 0611 860 45985
АИЖ11А1/1219.05.2022 11:30:36N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1320.05.2022 10:30:32N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1220.05.2022 17:48:22N/A100N/AN/AN/AN/A000
АИЖ11А2/1320.05.2022 10:30:32N/A100N/AN/AN/AN/A000
АИЖК-13 А220.05.2022 15:59:23N/A129.2N/AN/AN/AN/A000
АИЖК14-2А320.05.2022 15:59:55N/A125.39N/AN/AN/AN/A000
АИЖК14-3А120.05.2022 10:30:33N/AN/AN/AN/AN/AN/A000
АИЖК14-3А226.04.2022 13:18:45N/AN/AN/AN/AN/AN/A000
АИЖК2014А320.05.2022 16:00:18N/A105N/AN/AN/AN/A000
АйТеко1Р0120.05.2022 10:30:33N/A101N/AN/AN/AN/A000
АКБАРС 1Р120.05.2022 10:30:33N/AN/AN/AN/AN/AN/A000
АквилонЛP120.05.2022 18:50:0283.5−0.5−0.60%8484.283.4984.283.735041 86414
Акрон Б1P120.05.2022 18:50:0097.25+0.25+0.26%9797.2497.2497.2597.2432 9172
Акрон Б1P220.05.2022 18:50:0091.88+4.28+4.89%87.691.9591.8891.9591.9332 7582
Акрон Б1P320.05.2022 18:50:0195.9−0.04−0.04%95.9496.1995.7396.9595.94403386 65148
АЛРОСА Б0320.05.2022 18:50:0191.61−0.1−0.11%91.7192.3185.9492.3190.9910191 90520
АЛРОСА Б0420.05.2022 18:40:34N/A93.98N/AN/AN/AN/A000
АЛРОСА Б0520.05.2022 18:40:04N/A92N/AN/AN/AN/A000
АЛРОСА Б0620.05.2022 18:40:04N/A93N/AN/AN/AN/A000
АЛРОСА Б0720.05.2022 18:50:0188.0900%88.0988.098788.187.81204179 14239
АЛЬФА БО3920.05.2022 18:48:08N/A91.99N/AN/AN/AN/A000
АЛЬФА БО4020.05.2022 18:48:0887.75−2.15−2.39%89.986.0486.0490.2486.491412 1095
АЛЬФАБ2Р1020.05.2022 18:50:0290+0.11+0.12%89.8990.2989.8990.2989.97514462 46130
АЛЬФАБ2Р1120.05.2022 18:50:0290.12−0.06−0.07%90.1890.0190.0190.3790.1710897 38524
АЛЬФАБ2Р1220.05.2022 18:50:0290.45+0.06+0.07%90.3990.3790.3790.6790.451 1901 076 29835
АЛЬФАБ2Р1320.05.2022 10:30:56N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1420.05.2022 18:50:0294.01−0.16−0.17%94.1794.0193.2794.0193.98130122 17021
АЛЬФАБ2Р1520.05.2022 10:30:56N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1620.05.2022 18:50:0397.12−0.43−0.44%97.5596.9496.4997.4696.541 7631 702 00579
АЛЬФАБ2Р1720.05.2022 16:50:46N/AN/AN/AN/AN/AN/A000
АЛЬФА-Б2Р320.05.2022 18:50:0199.36−0.14−0.14%99.599.3299.2599.5399.318 0768 020 676143
АЛЬФА-Б2Р520.05.2022 18:48:3198.78+0.12+0.12%98.6698.6698.598.9298.6311 95211 788 128280
АЛЬФА-Б2Р820.05.2022 18:50:0290.5−0.19−0.21%90.6990.129091.0190.275 2704 757 25565
АЛЬФА-Б2Р920.05.2022 18:48:3290.43−0.07−0.08%90.590.499090.590.15294265 04034
АльфаБО-1320.05.2022 18:50:0094.05−4.84−4.89%98.8994.0594.0594.0594.0519411
АльфаБО-1520.05.2022 18:50:0085.45−11.55−11.91%9785.4585.4585.4585.4518551
АльфаБО-1720.05.2022 18:48:08N/A99.96N/AN/AN/AN/A000
АльфаБО-1820.05.2022 18:48:0894.85−0.79−0.83%95.6495.1594.3195.6895.2110 5029 998 73069
АльфаБО-2020.05.2022 18:45:0491.52−0.4−0.44%91.9291.5691.5291.5691.5532 7462
АльфаБО-2120.05.2022 18:48:0891.5−0.3−0.33%91.891.5191.591.5191.510293 3303
АльфаБО-2220.05.2022 18:40:04N/A89.4N/AN/AN/AN/A000
АЛЬФА-БС0120.05.2022 18:40:0470−15−17.65%857070707017 000 0001
АльфаЛБ0120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
АПРИФП 0520.05.2022 18:50:0271−1.2−1.66%72.272.27172.271.472 9482 106 82974
АПРИФП БП220.05.2022 18:50:0499−0.42−0.42%99.4299.498.599.599.074 4541 103 158139
АПРИФП БП320.05.2022 18:48:0397.43−0.84−0.85%98.279896.598.2997.391 788870 666108
АПРИФП БП420.05.2022 18:50:0487.38−3.12−3.45%90.592.7886.292.7888.97745662 79777
Апт36,61P120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
Апт36,62P120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
АРАГОН БП120.05.2022 10:30:57N/A101.5N/AN/AN/AN/A000
АРАГОН БП220.05.2022 10:30:57N/A101N/AN/AN/AN/A000
АРАГОН об20.05.2022 10:30:57N/A102N/AN/AN/AN/A000
АРЕНЗАПРО120.05.2022 18:50:0496+0.51+0.53%95.4996.99596.995.87264253 08919
АС ФИН1Р113.05.2022 13:43:2110000%1001001001001003 9203 920 0001
АСПЭКДом0120.05.2022 18:48:3387.51−0.51−0.58%88.0289.698489.887.57149130 48526
АТОМ БП0120.05.2022 18:50:0293.99−0.21−0.22%94.291.5791.5794.6293.917671 37517
Атомстр 0120.05.2022 18:50:0185.49−0.18−0.21%85.6785.7683.0385.7685.137261 29124
Атомэнпр0120.05.2022 18:50:0289.52+0.62+0.70%88.989.2789.2789.5389.4465 3664
АшинМЗ БО120.05.2022 18:50:0086.91+0.21+0.24%86.786.786.5188.4486.55490424 08928
Аэрофл БО120.05.2022 18:48:1984.54+0.04+0.05%84.584.9484.4884.9984.614 41312 193 363185
Аэрфью1Р0120.05.2022 18:50:0482+0.39+0.48%81.61818182.581.89226185 06251
Аэрфью2Р0120.05.2022 18:48:0375.55−3.95−4.97%79.579.2675.0179.2676.26151115 14634
БалтЛизБП220.05.2022 18:50:0199.7+0.45+0.45%99.2598.998.999.9799.695 397807 039186
БалтЛизБП320.05.2022 18:48:3288.01−0.24−0.27%88.2588.2687.7188.3188.011 126991 01430
БалтЛизБП420.05.2022 18:50:0287.02−1.55−1.75%88.5787.5485.7388.9387.21 143996 74872
БанкГПБ1Р120.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р220.05.2022 10:30:57N/AN/AN/AN/AN/AN/A000
Башкорт2020.05.2022 18:48:32N/A90.23N/AN/AN/AN/A000
Башкорт2120.05.2022 18:48:32N/A89N/AN/AN/AN/A000
Башнефть0620.05.2022 18:48:0896.81+0.71+0.74%96.198.19598.196.41362349 02138
Башнефть0720.05.2022 18:48:0898.69+0.04+0.04%98.6596.696.5798.798.621 4761 455 61514
Башнефть0820.05.2022 18:50:0096.49+0.11+0.11%96.3897.1695.997.1796.399389 64521
Башнефть0920.05.2022 18:50:0098.45+0.05+0.05%98.498.6898.4598.6998.522423 6454
БашнфБ1P1R20.05.2022 12:46:16N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R20.05.2022 10:36:49N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R20.05.2022 16:05:26N/AN/AN/AN/AN/AN/A000
БашнфтБО1020.05.2022 16:05:45N/AN/AN/AN/AN/AN/A000
БашнфтБО220.05.2022 10:31:21N/AN/AN/AN/AN/AN/A000
БашнфтБО320.05.2022 10:31:21N/AN/AN/AN/AN/AN/A000
БашнфтБО421.02.2022 09:53:50N/AN/AN/AN/AN/AN/A000
БашнфтБО520.05.2022 10:31:21N/A102.19N/AN/AN/AN/A000
БашнфтБО720.05.2022 16:06:20N/AN/AN/AN/AN/AN/A000
БашнфтБО820.05.2022 18:50:0098.6+1.49+1.53%97.1197.1397.1398.8897.57380370 78040
БашнфтБО920.05.2022 15:06:46N/A106.8N/AN/AN/AN/A000
БДеньги-0220.05.2022 18:50:0482.33+0.53+0.65%81.88280.5582.3481.63809660 38451
БДеньги-0320.05.2022 18:50:04100.03−0.22−0.22%100.25100.15100.03100.2100.08490490 40143
БДеньги1Р120.05.2022 18:48:0399.27−0.23−0.23%99.598.9198.7499.7699.321 318621 790137
Беларусь0320.05.2022 18:48:5498.3−0.09−0.09%98.3998.3798.1598.698.234 3954 317 158272
Беларусь0420.05.2022 18:50:0198.28−0.07−0.07%98.3598.7598.1198.7598.25 2295 134 741320
Беларусь0720.05.2022 18:48:3185.49−0.43−0.50%85.9285.9185.185.9185.314 7924 088 172406
БелгОб201720.05.2022 18:50:0095−0.77−0.80%95.77959595953323 5132
БелОб3401220.05.2022 18:50:0196.3−1.46−1.49%97.7695.8295.8296.395.995754 7143
БелОб3401320.05.2022 18:48:31N/A99N/AN/AN/A94.85000
БелОб3401420.05.2022 18:50:0189.19+0.2+0.22%88.9989.0989.0989.1989.133 8143 399 2525
БелОб3401520.05.2022 18:48:3293−1.9−2.00%94.987.8187.819388.964540 0343
БелОб3401620.05.2022 18:50:0296.99+6.99+7.77%9088.9988.1596.9993.813320 4327
БелугаБП120.05.2022 18:50:0099.36−0.61−0.61%99.9799.0599.0599.8699.31730362 47111
БелугаБП220.05.2022 18:48:3795.4−1.1−1.14%96.596.8595.496.8596.34303291 89971
БелугаБП320.05.2022 18:48:3193.9−0.23−0.24%94.1393.993.793.993.72398373 01724
БелугаБП420.05.2022 18:50:0286.7500%86.7587.7985.8187.7986.758 5457 412 46563
БизНед 1Р120.05.2022 18:48:3285.27−0.02−0.02%85.2984.684.0185.2784.31168141 64510
БизНед 1Р220.05.2022 15:33:44N/AN/AN/AN/AN/AN/A000
БинФарм1P120.05.2022 18:48:3394−0.49−0.52%94.4994.4693.5694.4693.891 3021 222 45456
БифТек1P120.05.2022 18:48:3290.21−0.73−0.80%90.9490.2190.0290.9490.41269243 20057
БКЕ БО 1P320.05.2022 18:48:3194−1.29−1.35%95.2994.339494.794.35579546 29481
БКСБ1Р-0120.05.2022 18:50:0269.2+0.01+0.01%69.196660.0569.2166.982516 74512
БКСБ1Р-0220.05.2022 16:40:42N/A90.79N/AN/AN/AN/A000
БКСБ1Р-0320.05.2022 16:41:20N/AN/AN/AN/AN/AN/A000
Боржоми1Р120.05.2022 18:48:3267.3−1.19−1.74%68.4969.7963.037066.487 4484 951 636655
БрайтФ БП120.05.2022 18:48:31100.1+0.16+0.16%99.9499.799.7100.199.855251 9242
Брус 1P0120.05.2022 18:50:0195.49−0.47−0.49%95.9696949695.186 3676 060 261372
Брус 1P0220.05.2022 18:50:0284.66−0.29−0.34%84.9584.9583.2484.9584.393 2202 717 502335
Брус 2P0120.05.2022 18:48:3388.43−1.16−1.29%89.5989.6487.5589.6488.211 1581 021 48374
БСК 1P120.05.2022 18:48:0897.71−0.04−0.04%97.7598.4797.198.4897.542 7822 035 22480
БСК 1Р-0220.05.2022 18:48:3284.1+0.5+0.60%83.684.3683.7284.3884.02376315 91031
БЭЛТИ БОП220.05.2022 18:50:0490−0.92−1.01%90.9289.8289.8290.1690.046242 93010
БЭЛТИ БОП320.05.2022 18:48:0386.98−0.2−0.23%87.1885.2985.2586.9986.045244 74019
БЭЛТИ БОП420.05.2022 18:48:0384−0.02−0.02%84.0291.1781.0291.1784.533025 35811
ВБРР 1P-0320.05.2022 16:45:07N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0420.05.2022 18:48:32N/A94.5N/AN/AN/AN/A000
ВБРР 1P-0520.05.2022 18:40:04N/A97.48N/AN/AN/AN/A000
ВертолетБ120.05.2022 16:46:19N/A109.8N/AN/AN/AN/A000
ВертолетБ220.05.2022 18:50:009700%979797979721 9401
ВертолетБ320.05.2022 17:55:30N/A107N/AN/AN/AN/A000
ВертолетБ420.05.2022 16:49:35N/A105N/AN/AN/AN/A000
ВИС Ф БП0120.05.2022 18:50:0281.56−0.59−0.72%82.1582.1980.4182.1981.351 2351 004 625108
ВИС Ф БП0220.05.2022 18:50:0277.49−3.79−4.66%81.2883.8575.0283.8577.394 0393 125 686194
ВитаЛ 1Р0120.05.2022 18:50:0284.5−0.05−0.06%84.5584.4483.0886.2784.061 101925 524116
ВитаЛ 1Р0220.05.2022 18:50:0278.5−1.29−1.62%79.7979.7976.5380.3978.53210164 90335
ВитаЛ 1Р0320.05.2022 18:50:0280−0.4−0.50%80.484.4879.584.4980.22218174 88341
ВитаЛайнБ120.05.2022 18:50:0194.99+0.97+1.03%94.0294.5493.5695.7194.19274258 07932
ВлгОб3500720.05.2022 18:45:0494.59+0.03+0.03%94.5693.1293.1295.494.474 1243 116 672105
ВолгСпорт211.01.2022 17:42:12N/A100N/AN/AN/AN/A000
ВСИА2012 Б20.05.2022 17:01:06N/AN/AN/AN/AN/AN/A000
ВсИнстрБО220.05.2022 18:50:0197.5+0.15+0.15%97.3597.5797.197.5797.4328319 48331
ВсИнстрБО320.05.2022 18:48:3287.52−0.44−0.50%87.9688.968788.9687.751 9021 669 08079
ВсИнстрБО420.05.2022 18:50:0293.85−0.15−0.16%9493.8593.8593.8593.8398 4477
ВСК 1P-01R20.05.2022 18:48:32N/A80.39N/AN/AN/AN/A000
ВСК 1P-02R20.05.2022 18:50:0292.27+4.27+4.85%8889.4789.4792.3890.052623 41310
ВТБ Б1-10020.05.2022 18:50:0295.01+0.01+0.01%9595.0195.0195.0195.0119501
ВТБ Б1-10120.05.2022 18:39:40N/A76.58N/AN/AN/AN/A000
ВТБ Б1-10220.05.2022 18:48:3280+1+1.27%798080808021 6001
ВТБ Б1-10320.05.2022 18:50:0296.98+3.38+3.61%93.694.5194.5196.9894.92120113 9054
ВТБ Б1-10420.05.2022 18:40:04N/A55.9N/AN/AN/AN/A000
ВТБ Б1-10520.05.2022 18:50:0297−1.3−1.32%98.396.9896.989796.985250 4302
ВТБ Б1-10620.05.2022 18:50:0296.01+6.13+6.82%89.8896.0196.0196.0196.0119601
ВТБ Б1-10720.05.2022 18:39:40N/A77.5N/AN/AN/AN/A000
ВТБ Б1-10820.05.2022 18:40:04N/A90.8N/AN/AN/AN/A000
ВТБ Б1-10920.05.2022 18:48:32N/A92.81N/AN/AN/AN/A000
ВТБ Б1-11020.05.2022 18:40:04N/A92.51N/AN/AN/AN/A000
ВТБ Б1-11120.05.2022 18:40:04N/A91.5N/AN/AN/AN/A000
ВТБ Б1-11220.05.2022 18:50:0091.42−0.01−0.01%91.4391.591.4291.591.4498 2292
ВТБ Б1-11320.05.2022 18:50:0091.02−2.98−3.17%9491.5191.0291.5191.099485 6273
ВТБ Б1-11520.05.2022 18:40:04N/A91.62N/AN/AN/AN/A000
ВТБ Б1-11720.05.2022 18:48:08N/A90N/AN/AN/AN/A000
ВТБ Б1-11920.05.2022 18:40:04N/A89.8N/AN/AN/AN/A000
ВТБ Б1-12020.05.2022 18:40:04N/A54.3N/AN/AN/AN/A000
ВТБ Б1-12120.05.2022 11:52:17N/A53.65N/AN/AN/AN/A000
ВТБ Б1-12220.05.2022 11:52:17N/A57.5N/AN/AN/AN/A000
ВТБ Б1-12320.05.2022 18:39:40N/A84.2N/AN/AN/AN/A000
ВТБ Б1-12420.05.2022 18:48:0893+1+1.09%9292.592.59392.9510597 6002
ВТБ Б1-12620.05.2022 18:40:04N/A88.06N/AN/AN/AN/A000
ВТБ Б1-12720.05.2022 18:39:40N/A65.54N/AN/AN/AN/A000
ВТБ Б1-12920.05.2022 18:39:40N/A57N/AN/AN/AN/A000
ВТБ Б1-13020.05.2022 18:50:0399.26−0.22−0.22%99.4899.598.0299.599.231 3701 359 48064
ВТБ Б1-13320.05.2022 18:40:05N/A90.2N/AN/AN/AN/A000
ВТБ Б1-13620.05.2022 18:40:05N/A99.94N/AN/AN/AN/A000
ВТБ Б1-13720.05.2022 18:39:40N/A48.72N/AN/AN/AN/A000
ВТБ Б1-13820.05.2022 18:39:40N/A55.05N/AN/AN/AN/A000
ВТБ Б1-14120.05.2022 10:43:44N/A74.56N/AN/AN/AN/A000
ВТБ Б1-14220.05.2022 18:39:40N/A58.45N/AN/AN/AN/A000
ВТБ Б1-14320.05.2022 18:39:40N/A85N/AN/AN/AN/A000
ВТБ Б1-14820.05.2022 18:39:40N/A85N/AN/AN/AN/A000
ВТБ Б1-14920.05.2022 18:40:05N/A91.49N/AN/AN/AN/A000
ВТБ Б1-15220.05.2022 16:06:32N/A92N/AN/AN/AN/A000
ВТБ Б1-15320.05.2022 17:56:47N/A52.36N/AN/AN/AN/A000
ВТБ Б1-15420.05.2022 18:40:05N/A57.25N/AN/AN/AN/A000
ВТБ Б1-15720.05.2022 16:35:53N/A89.99N/AN/AN/AN/A000
ВТБ Б1-15820.05.2022 18:50:0265.5−6.5−9.03%7265.565.565.565.57045 8501
ВТБ Б1-15920.05.2022 14:36:28N/A73.04N/AN/AN/AN/A000
ВТБ Б1-16220.05.2022 18:40:05N/A88.88N/AN/AN/AN/A000
ВТБ Б1-16520.05.2022 18:48:32N/A87.51N/AN/AN/AN/A000
ВТБ Б1-16620.05.2022 16:48:45N/A65.08N/AN/AN/AN/A000
ВТБ Б1-16720.05.2022 18:40:05N/A55.81N/AN/AN/AN/A000
ВТБ Б1-16820.05.2022 16:08:20N/A72.5N/AN/AN/AN/A000
ВТБ Б1-16920.05.2022 18:05:03N/A55N/AN/AN/AN/A000
ВТБ Б1-17020.05.2022 18:40:05N/A86.27N/AN/AN/AN/A000
ВТБ Б1-17120.05.2022 18:40:0567+6.71+11.13%60.2937.7237.726756.53419 2093
ВТБ Б1-17220.05.2022 16:49:22N/A64.5N/AN/AN/AN/A000
ВТБ Б1-17320.05.2022 18:40:05N/A85N/AN/AN/AN/A000
ВТБ Б1-17420.05.2022 10:48:43N/A88.47N/AN/AN/AN/A000
ВТБ Б1-17520.05.2022 10:50:03N/A93.32N/AN/AN/AN/A000
ВТБ Б1-17720.05.2022 18:40:05N/A84N/AN/AN/AN/A000
ВТБ Б1-17820.05.2022 18:40:04N/A78.5N/AN/AN/AN/A000
ВТБ Б1-17920.05.2022 18:40:04N/A85N/AN/AN/AN/A000
ВТБ Б1-18020.05.2022 14:41:19N/A70N/AN/AN/AN/A000
ВТБ Б1-18120.05.2022 18:40:04N/A74N/AN/AN/AN/A000
ВТБ Б1-18220.05.2022 18:40:047200%7272727272250180 0004
ВТБ Б1-18320.05.2022 14:49:41N/A87.8N/AN/AN/AN/A000
ВТБ Б1-18420.05.2022 18:40:04N/A56N/AN/AN/AN/A000
ВТБ Б1-18520.05.2022 18:45:59N/A52.38N/AN/AN/AN/A000
ВТБ Б1-18620.05.2022 18:05:08N/A80.55N/AN/AN/AN/A000
ВТБ Б1-18720.05.2022 10:48:34N/A79N/AN/AN/AN/A000
ВТБ Б1-18820.05.2022 11:01:46N/A98.94N/AN/AN/AN/A000
ВТБ Б1-18920.05.2022 11:27:27N/A67.99N/AN/AN/AN/A000
ВТБ Б1-19020.05.2022 18:40:04N/A123.74N/AN/AN/AN/A000
ВТБ Б1-19120.05.2022 11:52:09N/A69.9N/AN/AN/AN/A000
ВТБ Б1-19220.05.2022 18:40:04N/A69.9N/AN/AN/AN/A000
ВТБ Б1-19320.05.2022 11:56:03N/A95.14N/AN/AN/AN/A000
ВТБ Б1-19420.05.2022 12:30:49N/A94.96N/AN/AN/AN/A000
ВТБ Б1-19520.05.2022 18:48:08N/A100.99N/AN/AN/AN/A000
ВТБ Б1-19620.05.2022 18:40:04N/A97.47N/AN/AN/AN/A000
ВТБ Б1-19720.05.2022 18:40:04N/A85.27N/AN/AN/AN/A000
ВТБ Б1-19820.05.2022 11:11:53N/A77.16N/AN/AN/AN/A000
ВТБ Б1-19920.05.2022 11:51:14N/A68.01N/AN/AN/AN/A000
ВТБ Б1-20020.05.2022 18:40:04N/A69.45N/AN/AN/AN/A000
ВТБ Б1-20120.05.2022 18:39:40N/A83.72N/AN/AN/AN/A000
ВТБ Б1-20220.05.2022 11:27:27N/A57N/AN/AN/AN/A000
ВТБ Б1-20620.05.2022 11:32:23N/A68.8N/AN/AN/AN/A000
ВТБ Б1-20820.05.2022 11:07:51N/A73.44N/AN/AN/AN/A000
ВТБ Б1-21020.05.2022 18:48:3298.57+1.08+1.11%97.4998.5698.5698.5798.575150 2702
ВТБ Б1-21120.05.2022 11:12:29N/A91.35N/AN/AN/AN/A000
ВТБ Б1-21220.05.2022 11:13:04N/A86.06N/AN/AN/AN/A000
ВТБ Б1-21320.05.2022 18:40:05N/A79N/AN/AN/AN/A000
ВТБ Б1-21420.05.2022 18:05:43N/A86.09N/AN/AN/AN/A000
ВТБ Б1-21520.05.2022 11:17:00N/A99.5N/AN/AN/AN/A000
ВТБ Б1-21620.05.2022 18:40:01N/A41.37N/AN/AN/AN/A000
ВТБ Б1-21720.05.2022 18:39:40N/A48N/AN/AN/AN/A000
ВТБ Б1-21820.05.2022 18:05:23N/A73N/AN/AN/AN/A000
ВТБ Б1-21920.05.2022 11:10:55N/A84.39N/AN/AN/AN/A000
ВТБ Б1-22020.05.2022 18:04:33N/A60.5N/AN/AN/AN/A000
ВТБ Б1-22120.05.2022 18:40:05N/A67.2N/AN/AN/AN/A000
ВТБ Б1-22220.05.2022 18:40:05N/A93.16N/AN/AN/AN/A000
ВТБ Б1-22320.05.2022 15:32:54N/A89.71N/AN/AN/AN/A000
ВТБ Б1-22420.05.2022 18:48:326500%65656565655032 5004
ВТБ Б1-22520.05.2022 18:40:05N/A85N/AN/AN/AN/A000
ВТБ Б1-22620.05.2022 18:40:05N/A99.4N/AN/AN/AN/A000
ВТБ Б1-22820.05.2022 18:48:3299.49−0.06−0.06%99.5599.3498.999.5699.362 9692 949 97856
ВТБ Б1-22920.05.2022 18:50:0298.71+0.09+0.09%98.6298.6298.5898.7398.6818 75018 501 95094
ВТБ Б1-23020.05.2022 18:50:0297.94+0.2+0.20%97.7497.8797.5297.9697.6515 30614 945 58674
ВТБ Б1-23120.05.2022 18:48:3292.5−0.47−0.51%92.9792.9992.479392.81816757 29820
ВТБ Б1-23620.05.2022 18:40:05N/A93.75N/AN/AN/AN/A000
ВТБ Б1-23720.05.2022 11:20:15N/A99.5N/AN/AN/AN/A000
ВТБ Б1-23820.05.2022 18:40:05N/A59.5N/AN/AN/AN/A000
ВТБ Б1-23920.05.2022 18:40:05N/A57.5N/AN/AN/AN/A000
ВТБ Б1-24020.05.2022 18:40:05N/A70N/AN/AN/AN/A000
ВТБ Б1-24520.05.2022 11:23:01N/A50N/AN/AN/AN/A000
ВТБ Б1-24604.05.2022 11:59:29N/A75.61N/AN/AN/AN/A000
ВТБ Б1-24717.05.2022 11:24:51N/A99.5N/AN/AN/AN/A000
ВТБ Б1-24825.02.2022 10:00:03N/AN/AN/AN/AN/AN/A000
ВТБ Б1-24920.05.2022 09:50:05N/A99.5N/AN/AN/AN/A000
ВТБ Б1-25120.05.2022 18:50:0297.7+0.2+0.21%97.597.3497.3497.897.6113 63413 308 248132
ВТБ Б1-25220.05.2022 18:50:0297.89+0.28+0.29%97.6197.697.5197.9697.8822 65122 170 51845
ВТБ Б1-25320.05.2022 18:48:3397.46−0.08−0.08%97.5497.9597.3597.9597.465 7675 620 36168
ВТБ Б1-25920.05.2022 13:16:44N/A71.94N/AN/AN/AN/A000
ВТБ Б1-26020.05.2022 18:50:0262−3−4.62%6536.4136.416249.212813 7772
ВТБ Б1-26120.05.2022 13:43:20N/A99.5N/AN/AN/AN/A000
ВТБ Б1-26220.05.2022 18:40:05N/A93.55N/AN/AN/AN/A000
ВТБ Б1-26320.05.2022 11:26:07N/A59.69N/AN/AN/AN/A000
ВТБ Б1-26420.05.2022 18:48:3366.55−1.45−2.13%686866.556867.2821 3462
ВТБ Б1-26520.05.2022 11:34:47N/A82.56N/AN/AN/AN/A000
ВТБ Б1-26620.05.2022 18:48:3366+1.94+3.03%64.0665.162.86765.221 7911 168 12019
ВТБ Б1-26720.05.2022 11:28:52N/A59.39N/AN/AN/AN/A000
ВТБ Б1-26820.05.2022 17:30:15N/A77.99N/AN/AN/AN/A000
ВТБ Б1-27520.05.2022 18:40:0576.900%76.976.976.976.976.932 3071
ВТБ Б1-27620.05.2022 18:05:08N/A86.32N/AN/AN/AN/A000
ВТБ Б1-27820.05.2022 18:48:33N/A56N/AN/AN/AN/A000
ВТБ Б1-27920.05.2022 18:50:0264−1.01−1.55%65.0168.036468.0364.93106 4938
ВТБ Б1-28019.05.2022 11:36:14N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28120.05.2022 18:48:3395+4+4.40%919595959519501
ВТБ Б1-28220.05.2022 09:50:06N/A99.5N/AN/AN/AN/A000
ВТБ Б1-28317.05.2022 16:39:28N/A99.5N/AN/AN/AN/A000
ВТБ Б1-28420.05.2022 18:48:3369.4−0.89−1.27%70.2969.469.469.469.432 0821
ВТБ Б1-28620.05.2022 18:48:33104.69+0.18+0.17%104.51103.82103.81104.69103.82275285 5126
ВТБ Б1-28720.05.2022 16:14:33N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28813.05.2022 14:15:03N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-3020.05.2022 18:48:31N/A98.81N/AN/AN/AN/A000
ВТБ Б-1-4720.05.2022 18:48:31N/A91.3N/AN/AN/AN/A000
ВТБ Б-1-5120.05.2022 18:40:04N/A89N/AN/AN/AN/A000
ВТБ Б-1-5520.05.2022 18:40:04N/A80.15N/AN/AN/AN/A000
ВТБ Б-1-5620.05.2022 18:40:04N/A84N/AN/AN/AN/A000
ВТБ Б-1-5820.05.2022 11:19:19N/A84N/AN/AN/AN/A000
ВТБ Б-1-5920.05.2022 18:14:03N/A86N/AN/AN/AN/A000
ВТБ Б-1-6020.05.2022 18:16:37N/A99.98N/AN/AN/AN/A000
ВТБ Б-1-6120.05.2022 18:40:04N/A99.99N/AN/AN/AN/A000
ВТБ Б-1-6520.05.2022 16:18:49N/A88.76N/AN/AN/AN/A000
ВТБ Б-1-6620.05.2022 10:05:42N/A69.9N/AN/AN/AN/A000
ВТБ Б-1-6720.05.2022 12:12:18N/A83N/AN/AN/AN/A000
ВТБ Б-1-6820.05.2022 18:16:54N/A70.03N/AN/AN/AN/A000
ВТБ Б-1-6920.05.2022 18:40:04N/A50.82N/AN/AN/AN/A000
ВТБ Б-1-7020.05.2022 18:48:32106.14+1.91+1.83%104.23104.3104.3106.14105.124547 3033
ВТБ Б-1-7120.05.2022 18:50:0152.56+0.06+0.11%52.552.5652.5652.5652.5615261
ВТБ Б-1-7220.05.2022 18:50:01100+0.49+0.49%99.511001001001009090 0001
ВТБ Б-1-7320.05.2022 18:48:32N/A89N/AN/AN/AN/A000
ВТБ Б-1-7420.05.2022 18:40:50N/A104.85N/AN/AN/AN/A000
ВТБ Б-1-7520.05.2022 16:41:52N/A83N/AN/AN/AN/A000
ВТБ Б-1-7620.05.2022 18:50:0198.71+0.61+0.62%98.198.5798.569998.63284280 1085
ВТБ Б-1-7720.05.2022 18:48:32N/A73N/AN/AN/AN/A000
ВТБ Б-1-7820.05.2022 18:48:32N/A101.99N/AN/AN/AN/A000
ВТБ Б-1-7919.05.2022 13:40:12N/A107.21N/AN/AN/AN/A000
ВТБ Б-1-8020.05.2022 18:48:32N/A98.85N/AN/AN/AN/A000
ВТБ Б-1-8120.05.2022 16:42:27N/A70N/AN/AN/AN/A000
ВТБ Б-1-8220.05.2022 11:53:35N/A84N/AN/AN/AN/A000
ВТБ Б-1-8320.05.2022 16:19:49N/A62.71N/AN/AN/AN/A000
ВТБ Б-1-8420.05.2022 18:40:04N/A98.97N/AN/AN/AN/A000
ВТБ Б-1-8620.05.2022 18:50:0180.49−0.71−0.87%81.281.4980.4981.4980.91338273 4817
ВТБ Б-1-8720.05.2022 18:40:04N/A97.5N/AN/AN/AN/A000
ВТБ Б-1-8820.05.2022 18:40:27N/A98.99N/AN/AN/AN/A000
ВТБ Б-1-8920.05.2022 16:43:27N/A93.42N/AN/AN/AN/A000
ВТБ Б-1-9020.05.2022 18:40:04N/A67.68N/AN/AN/AN/A000
ВТБ Б-1-9120.05.2022 18:48:32N/A95.67N/AN/AN/AN/A000
ВТБ Б-1-9220.05.2022 13:40:12N/A78.13N/AN/AN/AN/A000
ВТБ Б-1-9320.05.2022 18:40:04N/A72.81N/AN/AN/AN/A000
ВТБ Б-1-9420.05.2022 17:40:01N/A95.64N/AN/AN/AN/A000
ВТБ Б-1-9520.05.2022 18:48:3296.5+0.5+0.52%9696.596.596.596.53028 9501
ВТБ БО-3020.05.2022 18:50:0094.11−0.89−0.94%9594.8992.49592.462 5182 328 14837
ВТБ БО-4320.05.2022 18:50:0099.21−0.13−0.13%99.349998.9999.2799.197574 39316
ВТБ Т2-320.05.2022 10:20:51N/A62N/AN/AN/AN/A000
ВТБРКС0120.05.2022 18:48:3281.75+0.71+0.88%81.0481.0380.4181.9981.5224 57620 035 233567
ВТБСУБТ2-120.05.2022 18:40:05N/A62N/AN/AN/AN/A000
ВТБСУБТ2-220.05.2022 09:54:00N/A80N/AN/AN/AN/A000
ВЦЗ 1P1R20.05.2022 18:50:0199.3−0.15−0.15%99.4599.8699.399.8699.4197195 8168
ВымпелКБО220.05.2022 17:06:25N/AN/AN/AN/AN/AN/A000
ВымпелКБО320.05.2022 18:40:03N/A99N/AN/AN/AN/A000
ВЭБ 1P-1320.05.2022 17:47:11N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1420.05.2022 17:47:51N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1720.05.2022 18:50:0196.19+0.24+0.25%95.9595.7595.0796.295.961 4151 357 85947
ВЭБ 1P-1920.05.2022 18:48:3280.97+0.61+0.76%80.3680.4180.2680.9780.281 3091 050 87117
ВЭБ 1P-2120.05.2022 18:48:3292.97+0.31+0.33%92.6692.7592.5392.9792.7310 5389 772 09427
ВЭБ ПБО1Р120.05.2022 17:50:02N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р820.05.2022 16:38:41N/A95N/AN/AN/AN/A000
ВЭБ.РФ 1820.05.2022 18:16:12N/A94.84N/AN/AN/AN/A000
ВЭБ.РФ 1920.05.2022 18:48:0895.86−3.17−3.20%99.0383.4483.4495.8684.483630 4114
ВЭБ.РФ 2120.05.2022 18:40:03N/A99.97N/AN/AN/AN/A000
ВЭБ1P-1820.05.2022 18:48:3185+0.18+0.21%84.8285.0984.2385.0984.921512 7385
ВЭБ1P-2020.05.2022 17:52:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2220.05.2022 18:48:3291.38+0.29+0.32%91.0990.9990.491.3891.255 62650 730 13652
ВЭБ1P-23В20.05.2022 18:48:3294−3−3.09%9797949796.6715904 8457
ВЭБ1P-2420.05.2022 17:53:19N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2520.05.2022 17:53:34N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2620.05.2022 18:48:3286.2+0.06+0.07%86.1486.0185.4686.286.0611699 83423
ВЭБ1P-2820.05.2022 17:59:08N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2920.05.2022 18:48:32N/A81.92N/AN/AN/AN/A000
ВЭБ1P-30В20.05.2022 18:50:0293−0.0386−0.04%93.038693939393158 0351
ВЭБ1P-К10420.05.2022 18:00:22N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К10520.05.2022 18:50:0297.99+0.49+0.50%97.597.9997.9997.9997.99109 7991
ВЭБ1P-К10620.05.2022 18:48:32N/A98.25N/AN/AN/AN/A000
ВЭБ1P-К11620.05.2022 18:48:32N/A99N/AN/AN/AN/A000
ВЭБ1P-К39920.05.2022 18:50:0398.47−0.02−0.02%98.4998.4798.4798.4798.4776 8931
ВЭБP-3120.05.2022 18:50:0299.9700%99.9799.9899.9799.9899.9898 9982
ВЭБUSD1P-119.05.2022 15:17:32N/A99.85N/AN/AN/AN/A000
ВЭББНКР 0120.05.2022 18:50:0479.82+0.52+0.66%79.379.8579.0680.0979.79467372 61240
ВЭБлиз2Р-120.05.2022 18:10:40N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0120.05.2022 18:10:59N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0420.05.2022 18:11:15N/A101.25N/AN/AN/AN/A000
ВЭБлизБ0520.05.2022 18:40:03N/A100.99N/AN/AN/AN/A000
ВЭБлизБ0620.05.2022 18:40:03N/A95.99N/AN/AN/AN/A000
ВЭБлизБ0720.05.2022 18:40:03N/A98.94N/AN/AN/AN/A000
ВЭБлизБ0920.05.2022 18:14:46N/AN/AN/AN/AN/AN/A000
ВЭБПБО1Р1120.05.2022 18:15:13N/AN/AN/AN/AN/AN/A000
Газпнф1P2R20.05.2022 18:25:55N/AN/AN/AN/AN/AN/A000
Газпнф1P3R20.05.2022 18:47:1698+0.1+0.10%97.998.0897.8998.0897.9414 82514 519 250284
Газпнф1P4R20.05.2022 18:50:019300%9395.492.0695.492.41237219 00744
Газпнф1P5R20.05.2022 18:50:0186.34−8.56−9.02%94.986.3186.319591.1376 3795
Газпнф1P6R20.05.2022 18:48:0892.57−0.42−0.45%92.9992.3291.3593.1492.46519479 89040
Газпнф3P1R20.05.2022 18:50:0190.12−0.78−0.86%90.990.949091.4690.17778701 54437
Газпнф3P2R20.05.2022 18:48:3181.53+0.01+0.01%81.5281.4880.682.4282.05429352 01636
Газпнф3P3R20.05.2022 18:50:0188.48−0.19−0.21%88.6788.787.1188.7188.39156137 88814
Газпнф3P4R20.05.2022 18:40:05N/A100N/AN/AN/AN/A000
ГазпрнефБ320.05.2022 18:30:52N/A94.91N/AN/AN/AN/A000
ГазпромБ1920.05.2022 18:37:29N/AN/AN/AN/AN/AN/A000
ГазпромБ2020.05.2022 18:37:49N/AN/AN/AN/AN/AN/A000
ГазпромБ2220.05.2022 18:48:0891.15−0.5−0.55%91.6592.5191.159391.97146134 28019
ГазпромБ2320.05.2022 18:48:0892.67+1.05+1.15%91.6291.8490.7592.9991.854844 08614
ГазпромБО720.05.2022 18:39:08N/AN/AN/AN/AN/AN/A000
ГазпромКP120.05.2022 18:50:0199.9+0.07+0.07%99.8399.9199.4299.9199.8717 79117 767 220104
ГазпромКP220.05.2022 18:50:0192.75−0.45−0.48%93.292.2392.2293.3592.767 9157 341 61820
ГазпромКP320.05.2022 18:50:0186.15−0.44−0.51%86.5983.5383.5389.1986.36455 23015
ГазпромКP420.05.2022 18:48:3284+2.51+3.08%81.4980.9780.9784.4981.51526428 75411
ГазпромКБ120.05.2022 14:11:32N/A96.54N/AN/AN/AN/A000
ГазпромКБ220.05.2022 18:50:0194.99+1.99+2.14%9394.9994.9994.9994.9919501
ГазпромКБ320.05.2022 18:48:08N/A90N/AN/AN/AN/A000
ГазпромКБ420.05.2022 18:50:0188.99−1−1.11%89.9988.9988.9988.9988.9918901
ГазпромКБ520.05.2022 18:50:0096.52+0.11+0.11%96.4197.0796.0397.196.396 8386 590 911162
ГазпромКБ605.05.2022 10:15:32N/A107.9N/AN/AN/AN/A000
ГарИнв1P0520.05.2022 18:50:0183.23−0.8−0.95%84.0384.0581.1884.683.165 0392 681 913204
ГарИнв1P0620.05.2022 18:48:3195.91−0.89−0.92%96.895.9695.9196.8796.1564542 03235
ГарИнв2P0120.05.2022 18:50:0291.26+0.05+0.05%91.2191.1290.3591.490.831 1441 039 11340
ГарИнв2P0220.05.2022 18:48:3281−2.9−3.46%83.983818382.354335 4116
ГарИнв2P0320.05.2022 18:50:0280.32+1.02+1.29%79.379.8779.4380.3279.8410684 62630
ГарИнв2P0420.05.2022 18:50:0297−0.3−0.31%97.397.129797.1297.0943 8842
ГЕНЕТИКБ0120.05.2022 18:48:3293.85−0.86−0.91%94.7192.0692.0697.8794.46359 47123
ГИДРОМАШБ220.05.2022 18:48:3292.51−0.06−0.06%92.5793.1891.793.1992.078174 57422
ГИДРОМАШБ320.05.2022 18:50:0291+0.45+0.50%90.5590.059091.9890.8560508 46154
ГК ЕКС БО120.05.2022 18:50:0393.5−0.17−0.18%93.6793.593.593.593.54743 9457
ГЛАВТОРГ0120.05.2022 18:48:4082.34+0.7+0.86%81.6480.258084.4182.031 2271 006 561297
ГлДорога 320.05.2022 18:16:24N/A95.01N/AN/AN/AN/A000
ГлДорога 620.05.2022 18:48:08N/A99.18N/AN/AN/AN/A000
ГлДорога 720.05.2022 18:20:15N/A61.02N/AN/AN/AN/A000
ГПБ 01-АТ121.02.2022 09:58:55N/AN/AN/AN/AN/AN/A000
ГПБ 1220.05.2022 18:40:03N/A99.9N/AN/AN/AN/A000
ГПБ 1P-05P20.05.2022 18:50:0197.79−0.16−0.16%97.9598.4397.798.4397.832 4992 444 89342
ГПБ 1P-06P21.02.2022 12:15:06N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P19.05.2022 16:00:33N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P19.05.2022 16:01:11N/AN/AN/AN/AN/AN/A000
ГПБ БО-0720.05.2022 18:40:03N/A96.73N/AN/AN/AN/A000
ГПБ БО-0820.05.2022 18:48:0890.47+0.47+0.52%909089.890.9989.981 5581 401 87718
ГПБ БО-0920.05.2022 18:50:0086.3−3−3.36%89.386.386.386.386.3258222 6541
ГПБ БО-1020.05.2022 18:50:0097.85−0.68−0.69%98.5397.0296.6597.9997.16291282 73122
ГПБ БО-1620.05.2022 18:50:0089.05−0.77−0.86%89.8290.2288.2590.2288.989988 0868
ГПБ БО-1720.05.2022 18:50:0193.53−0.45−0.48%93.989492.194.7593.675 4375 092 596108
ГПБ БО-1820.05.2022 18:50:0199.64+1.57+1.60%98.0798.0797.8299.6498.761 2211 205 90742
ГПБ БО-1920.05.2022 18:50:0198.54+1.03+1.06%97.5198.8197.599998.814 9454 886 30730
ГПБ Т2-02Е05.05.2022 17:48:24N/AN/AN/AN/AN/AN/A000
ГПБ Т2-03Д29.04.2022 10:03:02N/A106N/AN/AN/AN/A000
ГПБ Т2-04ДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ГПБ001P03P20.05.2022 18:50:0199.87+0.07+0.07%99.899.8399.5599.8899.65937933 74247
ГПБ001P11P20.05.2022 18:48:5493.53+1.2+1.30%92.3394.0593.5394.0593.58109 3583
ГПБ001P12P05.04.2022 14:27:26N/AN/AN/AN/AN/AN/A000
ГПБ001P13P20.05.2022 18:48:3195.36−0.24−0.25%95.69694.3896.4295.05184174 88813
ГПБ001P14P20.05.2022 18:50:0189.16−1.91−2.10%91.0788.988.0889.1688.454943 34220
ГПБ001P15P20.05.2022 11:18:37N/AN/AN/AN/AN/AN/A000
ГПБ001P17P20.05.2022 18:48:3292.07+2.07+2.30%9089.9989.693.6690.221 2021 084 49545
ГПБ001P18P20.05.2022 18:48:3289.99+0.49+0.55%89.589.9989.9989.9989.9919001
ГПБ001P19P20.05.2022 18:50:0292.25−0.5−0.54%92.7592.758292.7591.552321 0588
ГПБ001P20P29.03.2022 13:39:52N/AN/AN/AN/AN/AN/A000
ГПБ001P21P20.05.2022 18:48:3395.05−0.92−0.96%95.9795.8195.0595.8295.361716 2128
ГПБ002P-1220.05.2022 12:42:45N/A92.88N/AN/AN/AN/A000
ГПБ-КИ-0120.05.2022 13:41:28N/A94N/AN/AN/AN/A000
ГПБ-КИ-0219.05.2022 10:58:28N/A47.98N/AN/AN/AN/A000
ГПБ-КИ-0322.02.2022 17:58:05N/A100N/AN/AN/AN/A000
ГПБ-КИ-0420.05.2022 18:11:00N/A89.5N/AN/AN/AN/A000
ГрупПро1P120.05.2022 18:48:0389.5−0.2−0.22%89.787.3787.3789.9589.375145 57726
ГрупПроБ0120.05.2022 18:48:0398.14+0.35+0.36%97.7996.6496.6398.1497.66196191 41324
ГСП-Ф 0120.05.2022 18:40:05N/A88.45N/AN/AN/AN/A000
ГСП-Ф 0222.02.2022 18:01:47N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0116.05.2022 11:52:03N/A96N/AN/AN/AN/A000
ГТЛК 1P-0104.05.2022 10:19:31N/A100N/AN/AN/AN/A000
ГТЛК 1P-0228.04.2022 17:35:25N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0320.05.2022 18:50:0097.19−0.24−0.25%97.4397.3196.2797.4296.89646625 89691
ГТЛК 1P-0420.05.2022 18:50:0096.3−0.14−0.15%96.4496.5795.6296.5796.218 5668 241 539127
ГТЛК 1P-0520.05.2022 18:40:04N/A85N/AN/AN/AN/A000
ГТЛК 1P-0620.05.2022 18:48:0896.0100%96.0196.0196.0196.0196.0117491
ГТЛК 1P-0720.05.2022 18:50:0197.22−0.13−0.13%97.3596.5395.9698.4997.52158154 07529
ГТЛК 1P-0820.05.2022 18:48:0895.92−0.58−0.60%96.592.0192.0196.2495.38984 82119
ГТЛК 1P-0920.05.2022 18:50:0188.45+0.44+0.50%88.018886.0388.4787.77393344 94665
ГТЛК 1P-1020.05.2022 18:48:0899.19−0.04−0.04%99.2398.1296.7399.2398.11260255 08416
ГТЛК 1P-1220.05.2022 18:48:088600%8686.018686.0386.012521 5039
ГТЛК 1P-1320.05.2022 18:48:3188.3−0.72−0.81%89.0287.9185.1490.1587.67506443 63176
ГТЛК 1P-1420.05.2022 18:48:3196.05−0.54−0.56%96.5996.5896.0596.5896.19995 14310
ГТЛК 1P-1520.05.2022 18:50:0191.51−0.14−0.15%91.6592.591.0192.591.313 2582 379 95846
ГТЛК 1P-1620.05.2022 18:48:3284.94−0.06−0.07%8584.384.2387.6485.039258 66915
ГТЛК 1P-1720.05.2022 18:48:3281.52−0.66−0.80%82.1880.5880.5882.4981.722 9792 434 456131
ГТЛК 1P-1820.05.2022 18:48:3286.83−1.84−2.08%88.6788.5984.4688.5987.33732 30210
ГТЛК 1P-1920.05.2022 18:48:3285.61−1.79−2.05%87.487.4484.4687.987.14131114 15323
ГТЛК 1P-2020.05.2022 18:50:0289−1.8−1.98%90.8898989899 9998 899 1105
ГТЛК 2P-0120.05.2022 18:48:3688.85−1.5−1.66%90.3589.488.8189.6289.193531 21714
ГТЛК БО-0317.05.2022 13:06:46N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0420.05.2022 18:50:0094.91+0.91+0.97%9493.9493.9494.9194.139 3278 779 60812
ГТЛК БО-0520.05.2022 18:50:0098.82+0.82+0.84%9898.8298.8298.8298.8219881
ГТЛК БО-0620.05.2022 18:50:0097−0.01−0.01%97.0197.039797.3797.296058 37112
ГТЛК БО-0720.05.2022 18:48:0896.1+0.8+0.84%95.3969696.196.091615 3744
ГТЛК БО-0820.05.2022 18:48:08N/A88.88N/AN/AN/AN/A000
ГТЛК1520 222.02.2022 18:15:00N/AN/AN/AN/AN/AN/A000
ДелоПортс120.05.2022 15:19:41N/A67.29N/AN/AN/AN/A000
ДелПорт1P120.05.2022 18:50:0098.64+0.52+0.53%98.1298.8297.2298.8998.18492483 06968
ДелПорт1P216.05.2022 10:02:21N/AN/AN/AN/AN/AN/A000
Дельта1Р0120.05.2022 18:50:0273.95+0.94+1.29%73.0174.6272.474.6273.121 287940 991109
Держава 0320.05.2022 18:40:03N/A109.96N/AN/AN/AN/A000
ДержаваБ0120.05.2022 10:00:39N/A80.12N/AN/AN/AN/A000
ДерПлат1P120.05.2022 18:48:08N/A99.9N/AN/AN/AN/A000
ДерПлат1P220.05.2022 18:48:08N/A99.9N/AN/AN/AN/A000
ДерПлат1P320.05.2022 18:50:0199.95+0.95+0.96%9999.9599.9599.9599.95394393 8031
ДетМир БО520.05.2022 18:50:0195.5+0.28+0.29%95.2295.6894.7195.7695.431 3301 269 27572
ДетМир БО620.05.2022 18:50:0193.89−0.14−0.15%94.0394.1293.8994.1293.962725 3697
Джи-гр 1Р120.05.2022 18:50:0195.93−0.06−0.06%95.9995.5394.8295.9895.1601428 64956
Джи-гр 2Р120.05.2022 18:50:0284.06−0.53−0.63%84.5984.5483.484.5583.683 4642 898 568178
ДОМ 1P-3R20.05.2022 18:40:04N/A98N/AN/AN/AN/A000
ДОМ 1P-4R20.05.2022 18:16:05N/A97.46N/AN/AN/AN/A000
ДОМ 1P-5R20.05.2022 18:24:40N/A98.49N/AN/AN/AN/A000
ДОМ 1P-6R20.05.2022 18:40:04N/A98.12N/AN/AN/AN/A000
ДОМ 1P-7R20.05.2022 15:05:46N/A99N/AN/AN/AN/A000
ДОМ 1P-8R20.05.2022 17:40:30N/A92.5N/AN/AN/AN/A000
ДОМ 1P-9R20.05.2022 18:48:3399.4−1.1−1.09%100.598.029899.498.211716 6957
ДОМ.РФ Б1020.05.2022 12:26:53N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-520.05.2022 18:48:08N/A109.03N/AN/AN/AN/A000
ДОМ.РФ Б-620.05.2022 11:19:21N/A99.01N/AN/AN/AN/A000
ДОМ.РФ Б-720.05.2022 16:43:19N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-820.05.2022 18:48:0898.85+0.03+0.03%98.8298.8598.8598.8598.8532 9661
ДОМ.РФ14об20.05.2022 18:50:00103.5+3.5+3.50%100103.5103.5103.5103.555 1751
ДОМ.РФ15об20.05.2022 18:40:03N/A125N/AN/AN/AN/A000
ДОМ.РФ18об20.05.2022 16:57:59N/A100N/AN/AN/AN/A000
ДОМ.РФ1P1R20.05.2022 18:24:40N/A99.79N/AN/AN/AN/A000
ДОМ.РФ1P2R20.05.2022 18:40:04N/A96N/AN/AN/AN/A000
ДОМ.РФ24об20.05.2022 18:24:40N/A100N/AN/AN/AN/A000
ДОМ.РФ25об20.05.2022 15:01:45N/A98.55N/AN/AN/AN/A000
ДОМ.РФ26об20.05.2022 11:20:35N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об20.05.2022 18:24:40N/A99.85N/AN/AN/AN/A000
ДОМ.РФ31об20.05.2022 15:00:46N/A100N/AN/AN/AN/A000
ДОМРФИА 0122.04.2022 12:41:29N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0320.05.2022 18:48:0898.06+0.18+0.18%97.8898.0898.0698.0898.0722862
ДОМРФИА 0420.05.2022 18:48:08N/A98.27N/AN/AN/AN/A000
ДОМРФИА 1P20.05.2022 18:50:0099.39+0.09+0.09%99.399.3799.3799.3999.3879284
ДОМРФИА 2P20.05.2022 18:48:08101.54+0.09+0.09%101.45101.55101.26101.55101.4637845 90785
ДонЛом001P20.05.2022 18:48:0394.49−0.41−0.43%94.995.991.1395.993.29189176 31549
ДрктЛиз1P420.05.2022 18:48:0395.77−1.11−1.15%96.8897.2195.797.2496.34463446 04921
ДрктЛиз1P520.05.2022 18:50:0488.5+0.5+0.57%8888.1188.1188.5488.44842 4346
ДрктЛиз1Р620.05.2022 18:50:0485.900%85.985.785.385.985.625345 37718
ДрктЛиз1Р720.05.2022 18:50:0479.07−0.02−0.03%79.0979.0878.5879.0878.78319251 31519
ДФФ 1Р-0120.05.2022 18:50:0192.5−0.5−0.54%9393.3591.8793.3592.622 1381 980 292202
ДФФ БО1P-220.05.2022 18:48:3198.32+0.17+0.17%98.1597.597.599.498.655 3695 296 777146
ЕАБР 1P-0629.04.2022 11:42:58N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0720.05.2022 16:34:29N/A88.5N/AN/AN/AN/A000
ЕАБР 1Р-0120.05.2022 18:40:04N/A94.04N/AN/AN/AN/A000
ЕАБР 1Р-0420.05.2022 18:40:04N/A98N/AN/AN/AN/A000
ЕАБР 1Р-0519.05.2022 14:20:17N/A99.85N/AN/AN/AN/A000
ЕАБР1021.02.2022 12:15:06N/AN/AN/AN/AN/AN/A000
ЕАБР1120.05.2022 10:25:32N/A96.1N/AN/AN/AN/A000
ЕВРОВЕНТ 120.05.2022 18:48:33N/A102.79N/AN/AN/AN/A000
ЕвропланБ320.05.2022 18:47:0096.2−0.66−0.68%96.8696.3693.5396.995.93202193 78335
ЕвропланБ520.05.2022 18:50:0181.72−0.43−0.52%82.1583.8581.6883.8582.39269221 63348
ЕвропланБ620.05.2022 18:48:3195.96+1.46+1.54%94.599.2590.999.2794.41139104 98741
ЕвропланБ720.05.2022 18:50:0082.25−0.05−0.06%82.388.4982.2588.4982.82119 1103
ЕвропланБ820.05.2022 18:48:0892.1−2−2.13%94.194.5188.0194.8291.2126114 91044
Европлн1Р120.05.2022 18:50:0287.98−0.16−0.18%88.1488.1586.0188.1587.9821 40418 831 43753
Европлн1Р220.05.2022 18:50:0291.95−0.94−1.01%92.8992.990.2192.9892.152 0881 924 10692
Европлн1Р320.05.2022 18:48:3384.96−0.05−0.06%85.0183.128384.9783.932 0561 725 62159
Европлн1Р420.05.2022 18:50:0290.500%90.587.6787.6693.58895448 06213
ЕврХимБ1Р420.05.2022 18:50:0196.5−0.59−0.61%97.0997.089697.0896.25960923 96931
ЕврХимБ1Р520.05.2022 18:50:0195.77+1.38+1.46%94.3995.8195.7795.8195.812019 1625
ЕврХимБ1Р620.05.2022 18:50:0194.65−0.19−0.20%94.8495.279495.2794.6439415 275294
ЕврХимБ1Р717.05.2022 14:34:06N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р820.05.2022 18:48:3290.2−0.08−0.09%90.2890.5190.290.8290.48214193 62025
ЕврХол2P1R20.05.2022 18:48:3191.46+1.41+1.57%90.0591.9991.4691.9991.54175160 19018
ЖКХРСЯ БО120.05.2022 18:50:0195.06−0.01−0.01%95.0797.5793.0397.5794.793 6063 418 236248
ЗавдКЭС1P120.05.2022 18:48:3195.18−0.73−0.76%95.9195.9795.1895.9795.323028 5957
ЗавдКЭС1P220.05.2022 18:49:0387.3−0.21−0.24%87.5188.0986.9488.287.35278242 82152
Займер 0120.05.2022 18:50:0483.09−0.4−0.48%83.4983.6481.8583.6482.07480393 92030
Займер 0220.05.2022 18:45:1483.29−0.28−0.34%83.5783.648284.0282.841 036858 19250
Займер 0320.05.2022 18:50:0483.99+0.99+1.19%8384.482.9984.483.16294244 47915
ЗенитБО-0920.05.2022 18:40:039000%909090909054 5001
ЗенитБО-1320.05.2022 18:40:03N/A102.01N/AN/AN/AN/A000
ЗЕНИТБО1Р520.05.2022 18:50:0197.97−1.32−1.33%99.2997.9797.9797.9797.9719801
ЗЕНИТБО1Р720.05.2022 18:40:04N/A93N/AN/AN/AN/A000
ЗСД 0113.05.2022 11:05:05N/A115N/AN/AN/AN/A000
ЗСД 0213.05.2022 16:58:08N/A95.19N/AN/AN/AN/A000
ЗСД 0312.05.2022 10:50:47N/A110N/AN/AN/AN/A000
ЗСД 0425.04.2022 12:01:56N/A126.49N/AN/AN/AN/A000
ЗСД 0505.05.2022 18:33:24N/A107N/AN/AN/AN/A000
ИА Абс5 0120.05.2022 10:03:56N/A98.51N/AN/AN/AN/A000
ИА БСПБ2 120.05.2022 16:18:00N/A100N/AN/AN/AN/A000
ИА ДОМ 4P121.02.2022 09:51:47N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P220.05.2022 18:50:0193.55+0.88+0.95%92.6793.5393.0593.5593.1420 0024 504 24314
ИА ДОМ 5P120.05.2022 18:48:32N/A87.5N/AN/AN/AN/A000
ИА ДОМ 5P220.05.2022 18:48:0892.13+0.38+0.41%91.7592.1392.1392.1392.1312521
ИА ДОМ 6P220.05.2022 18:50:0197.6−0.22−0.22%97.8297.7197.697.7197.730 0297 677 2548
ИА ДОМ 7P220.05.2022 18:48:09N/A96.95N/AN/AN/AN/A000
ИА ДОМ 8P220.05.2022 18:48:09N/A96.65N/AN/AN/AN/A000
ИА ДОМ 9P220.05.2022 18:48:31N/A97.3N/AN/AN/AN/A000
ИА ДОМ10P220.05.2022 18:50:0195.48+0.28+0.29%95.295.4895.4895.4895.4814153 7083
ИА ДОМ11P220.05.2022 18:48:31N/A90N/AN/AN/AN/A000
ИА ДОМ12P218.02.2022 09:55:51N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P220.05.2022 18:48:32N/A95.48N/AN/AN/AN/A000
ИА ДОМ14P222.04.2022 12:27:26N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P220.05.2022 18:48:32N/A87.82N/AN/AN/AN/A000
ИА ДОМ16P222.04.2022 12:29:29N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P221.02.2022 11:35:06N/A100.4N/AN/AN/AN/A000
ИА ДОМ18P220.05.2022 18:48:3287.49+0.24+0.28%87.2587.2287.2287.4987.335228 6918
ИА ТБ1А20.05.2022 18:48:3291.77+0.78+0.86%90.9988.0288.0291.9990.412 0461 069 824116
ИА ТБ1Б18.02.2022 09:58:04N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1005.04.2022 12:34:20N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1119.04.2022 15:54:3886.5+4.5+5.49%8286.586.586.586.5200165 16110
ИАДОМ 1P1220.05.2022 11:40:05N/A90.15N/AN/AN/AN/A000
ИАДОМ 1P1320.05.2022 15:27:10N/A100.24N/AN/AN/AN/A000
ИАДОМ 1P1420.05.2022 09:52:48N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1518.02.2022 09:58:05N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1620.05.2022 18:48:33N/A91.17N/AN/AN/AN/A000
ИАДОМ 1P1720.05.2022 11:40:05N/A80.5N/AN/AN/AN/A000
ИАДОМ Б1P118.02.2022 09:58:03N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P220.05.2022 18:48:3288.7+0.15+0.17%88.5588.7288.788.7288.7121 1902
ИАДОМ Б1P320.05.2022 18:50:0287.37+0.52+0.60%86.8587.3687.3487.3787.362412 9869
ИАДОМ Б1P420.05.2022 18:50:0292.17+0.07+0.08%92.192.1792.1792.1792.1713476 0198
ИАДОМ Б1P511.05.2022 16:08:29N/A96.5N/AN/AN/AN/A000
ИАДОМ Б1P620.05.2022 15:11:38N/A93.3N/AN/AN/AN/A000
ИАДОМ Б1P720.05.2022 18:48:3289.35+0.37+0.42%88.9889.588.889.588.913724 5007
ИАДОМ Б1P820.05.2022 18:48:3289.67+0.59+0.66%89.0889.6789.5389.6789.583422 67510
ИАДОМ Б1P920.05.2022 18:48:3392.26−0.1−0.11%92.3692.3892.2692.3892.312016 5775
ИАМлтор1А404.05.2022 10:12:07N/A103.05N/AN/AN/AN/A000
ИАМлторг1А05.05.2022 13:54:25N/A108.01N/AN/AN/AN/A000
ИКС5Фин1P120.05.2022 18:40:03N/A98.3N/AN/AN/AN/A000
ИКС5Фин1P220.05.2022 18:40:04N/A94.1N/AN/AN/AN/A000
ИКС5Фин1P320.05.2022 18:48:0889.39−0.01−0.01%89.489.484.1289.488.41614 1443
ИКС5Фин1P812.05.2022 11:55:56N/A97.75N/AN/AN/AN/A000
ИКС5Фин1P924.01.2022 18:46:01N/AN/AN/AN/AN/AN/A000
ИКС5Фин2P120.05.2022 18:50:0290.2+2.4+2.73%87.894.9188.3694.9190.17171154 18518
ИКС5ФинP1120.05.2022 18:50:0197.14−0.1−0.10%97.2495.792.197.1694.537066 17313
ИКС5ФинP1220.05.2022 18:48:3292.44−1.35−1.44%93.7991.1489.1394.7390.155549 58112
ИКС5ФинБО425.04.2022 10:14:20N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО520.05.2022 18:40:03N/A94N/AN/AN/AN/A000
ИКС5ФинБО620.05.2022 18:48:0897.5−0.35−0.36%97.8597.6997.4398.997.94112109 69230
ИНГР Б1P120.05.2022 18:40:04N/A99.9N/AN/AN/AN/A000
ИНГРАД 2P118.02.2022 09:58:03N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P205.04.2022 12:37:00N/AN/AN/AN/AN/AN/A000
ИНГРАД1P218.02.2022 09:58:03N/AN/AN/AN/AN/AN/A000
ИнтЛиз1Р0120.05.2022 18:50:0290.5+0.5+0.56%9090.590.590.590.54439 8203
ИнтЛиз1Р0220.05.2022 18:50:0280.7−3.74−4.43%84.4486.6680.786.6682.194436 16411
ИнфрОблP120.05.2022 18:50:0293.63+0.11+0.12%93.5294.8188.9194.9190.964843 65916
ИнфрОблP220.05.2022 18:48:3395.03−1.63−1.69%96.6695.8389.596.5692.99184 53930
ИРКУТ БО-420.05.2022 18:50:0093.5+2.2+2.41%91.391.3191.393.591.32134122 3667
ИСКЧ БО0120.05.2022 18:50:0292.43−1.55−1.65%93.9894929492.19278256 30241
ИСпетр1P120.05.2022 18:45:0192.7−0.85−0.91%93.5592.3192.0893.492.18587411 25449
ИТЦ-Тр1P0120.05.2022 18:48:0394.26+0.19+0.20%94.07100.8194.26100.8499.1212118 9428
Казахст0120.05.2022 18:50:0190.66−0.54−0.59%91.290.7289.9891.5390.1526 65924 033 414134
Казахст0520.05.2022 18:50:0185.37−0.35−0.41%85.7285.9382.2185.9383.358167 51121
Казахст0720.05.2022 18:50:0177.89−0.71−0.90%78.678.7876.0178.7876.8312999 11139
Казахст0820.05.2022 18:50:0181.99−0.01−0.01%8279.7879.7882.0180.771814 5385
Казахст1120.05.2022 18:48:3274−1.1−1.46%75.175.817275.8174.712 2421 674 908119
Казахст1220.05.2022 18:50:0179.1−0.88−1.10%79.9879.17979.179.0697 1154
Казахст1320.05.2022 18:50:0179.97+0.66+0.83%79.3177.777.179.9777.652 9972 327 20850
КалинОбл1720.05.2022 18:50:0191.79+0.03+0.03%91.7691.5891.3991.7991.52285260 82425
КалинОбл2020.05.2022 18:48:32N/A85N/AN/AN/AN/A000
КалинОбл2120.05.2022 18:50:0396.09−0.18−0.19%96.2796.8892.9696.8896.118581 69411
Калсб 1P0120.05.2022 18:50:0191−1.6−1.73%92.6929192.0191.21300273 62229
КАМАЗ 1205.05.2022 17:51:31N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1020.05.2022 18:48:08N/A98.99N/AN/AN/AN/A000
КАМАЗ БО1120.05.2022 18:48:08N/A99N/AN/AN/AN/A000
КАМАЗ БО1314.04.2022 17:34:39N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1415.04.2022 11:51:02N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1515.04.2022 11:50:32N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-715.04.2022 11:55:55N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-815.04.2022 11:54:22N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-920.05.2022 18:50:0198.92+0.02+0.02%98.99897.1798.9398.063332 3595
КАМАЗ БОП320.05.2022 18:48:3199.73−0.02−0.02%99.7599.799.3799.7399.559 8193 909 88942
КАМАЗ БОП420.05.2022 18:50:0199.24+0.12+0.12%99.1299.4199.1299.4199.19970384 85834
КАМАЗ БОП520.05.2022 18:50:0197.73+0.18+0.18%97.5597.597.597.7597.67603235 58732
КАМАЗ БОП720.05.2022 18:50:0193.5−0.4−0.43%93.994.3493.0194.3493.45218203 71640
КАМАЗ БОП820.05.2022 18:48:3294.43−0.76−0.80%95.1995.0193.595.994.521 6611 570 02593
КАМАЗ БОП920.05.2022 18:50:0296.53−0.63−0.65%97.1698.1496.5398.1497.9176 8543
КамчКрай0120.05.2022 18:48:0894.95−1.52−1.58%96.479794.959795.191716 1834
Капитал1Р120.05.2022 18:50:0392.68−2.31−2.43%94.9999.9891.799.9892.06394362 72145
Карелия 1820.05.2022 18:50:0195.36−0.19−0.20%95.5595.1794.895.8895.18577384 44175
Карелия 1920.05.2022 18:43:59N/A92.47N/AN/AN/AN/A000
КарМани 0120.05.2022 18:48:0383.9−0.52−0.62%84.4283.4383.483.9183.49209157 03620
КарМаниБ0320.05.2022 18:45:0196.98−0.28−0.29%97.2697.2395.0297.396.87960418 464123
КарМаниБ120.05.2022 18:48:2597.87−0.48−0.49%98.3599979997.881 0681 045 367132
КарМаниБ220.05.2022 18:48:4899.72−0.11−0.11%99.8399.8898.9599.9899.521 6191 611 248148
КВС БО-0118.02.2022 09:58:46N/AN/AN/AN/AN/AN/A000
КВС об. 0118.02.2022 09:58:46N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0320.05.2022 18:50:0196.8−0.34−0.35%97.1497.4596.2797.4596.621 032997 07966
КИВИФ 1Р0120.05.2022 18:50:0291.85+0.16+0.17%91.6991.7491.7491.8591.7420 39218 707 974156
КировЗд1Р120.05.2022 18:50:0191+0.49+0.54%90.5192.5990.1692.9592.18856789 04229
КировЗд1Р220.05.2022 18:48:3290.01−0.97−1.07%90.9890.018890.0189.14220196 11431
КировОбл0120.05.2022 14:47:11N/A162.83N/AN/AN/AN/A000
КИСТФ БОП120.05.2022 18:50:0467.84+17.84+35.68%50555567.8466.0733218 01923
КЛС БО-0120.05.2022 18:48:3389.1−4.41−4.72%93.5188.0288.0289.2189.02108 9027
Кокс БО-0505.04.2022 15:13:24N/AN/AN/AN/AN/AN/A000
КОМИ 13 об20.05.2022 14:51:05N/AN/AN/AN/AN/AN/A000
КОМИ 14 об20.05.2022 18:48:0895.64+2.07+2.21%93.5795.6393.0195.6495.168479 93614
Краснод 2020.05.2022 18:50:0288.43−1.55−1.72%89.9889.9688.4389.9689.561917 0174
КраснодКр120.05.2022 18:50:0096.85−0.21−0.22%97.0696.8696.8596.8696.85364352 55027
КраснодКр220.05.2022 18:48:0893.14−0.45−0.48%93.5993.3293.1193.4493.31126105 81626
КраснодКр320.05.2022 18:49:5488.15−0.72−0.81%88.8788.9987.9388.9988.377868 92523
КрасЯрКр1220.05.2022 18:48:0898.85−0.13−0.13%98.9898.498.498.8598.6329862
КрасЯрКр1320.05.2022 18:50:0195.48−0.16−0.17%95.6497.8394.3297.8395.841817 2516
КрасЯрКр1420.05.2022 18:50:0194.51−0.47−0.49%94.9894.4294.4294.694.66 0405 713 7858
КрасЯрКр1520.05.2022 18:48:0895.05−1.85−1.91%96.995.5195.0595.5195.2821 1432
КрасЯрКр1620.05.2022 18:40:04N/A99.99N/AN/AN/AN/A000
КрасЯрск1320.05.2022 18:50:0292.11+0.18+0.20%91.9391.9390.1192.1190.81614 5295
КРАУС Б1P113.05.2022 18:31:44N/AN/AN/AN/AN/AN/A000
Круиз БОП320.05.2022 18:50:0499.46+0.51+0.52%98.9598.9998.9999.4699.2129287 70112
Круиз БОП420.05.2022 18:50:0494.99−0.49−0.51%95.4895.4894.9998.4995.55876 4415
КруизБО-0120.05.2022 18:50:0488−0.92−1.03%88.9289.8487.9989.8489.382017 8765
КТЖФинанс120.05.2022 18:48:0899.17−0.32−0.32%99.4999.6398.9299.6499.074 7474 702 954107
Кузина1P0120.05.2022 18:48:3199.18+0.88+0.90%98.399.5798.3899.5798.99736 3104
Курск3500120.05.2022 18:50:0194.58+0.29+0.31%94.2992.3992.3996.5993.55 8073 257 8229
КЧР 201720.05.2022 18:48:0892.900%92.992.892.892.9992.94153142 19215
Л&Д БП120.05.2022 18:39:37N/A94.01N/AN/AN/AN/A000
ЛаймЗайм0120.05.2022 18:50:0493.12−0.05−0.05%93.1792.319293.2292.231 028948 14029
ЛайфСтр П120.05.2022 18:48:3286.56+0.01+0.01%86.5586.5586.5587.1286.7432 6023
ЛамбумБП0120.05.2022 18:48:3190.75−0.24−0.26%90.9992.7990.7593.8892.19546 0975
ЛевенгукБ120.05.2022 18:50:0183.97−0.89−1.05%84.8677.377.384.6183.653327 60414
ЛЕГЕНДА1P220.05.2022 18:48:3292.6600%92.6692.4391.2592.992.21 9421 145 937144
ЛЕГЕНДА1P320.05.2022 18:48:3292.43−0.37−0.40%92.892.119097.392.751 3581 259 57680
ЛЕГЕНДА1P420.05.2022 18:48:3269.4−0.38−0.54%69.7871.056871.0568.881 192821 005134
Лента Б1P320.05.2022 18:50:0197.7+0.21+0.22%97.4997.2597.2597.797.268279 7502
Лента Б1P420.05.2022 18:50:0193.67+0.06+0.06%93.6193.8793.493.8793.713936 54812
ЛипецкОб1020.05.2022 18:40:47N/A100.24N/AN/AN/AN/A000
ЛипецкОб1120.05.2022 18:50:0193.4+0.07+0.08%93.3393.493.493.493.42413 4503
ЛипецкОб1220.05.2022 18:48:32N/A93.99N/AN/AN/AN/A000
ЛИТАНА 1P120.05.2022 18:50:0473.49−0.51−0.69%7474.6872.0374.68731 072782 598118
ЛКМБ-РТ1P117.02.2022 09:59:18N/AN/AN/AN/AN/AN/A000
ЛнССМУБ1P220.05.2022 18:50:0198.88+0.13+0.13%98.7598.8997.9498.998.412 246508 347109
Локосерв 118.01.2022 13:16:31N/A100.06N/AN/AN/AN/A000
ЛСР БО 1Р320.05.2022 18:48:0897.79−0.41−0.42%98.298.0597.6798.9697.872 6101 021 768119
ЛСР БО 1Р420.05.2022 18:50:0190.32−0.45−0.50%90.7790.5389.5290.8589.9610 1229 105 487156
ЛСР БО 1Р520.05.2022 18:50:0189.5−0.38−0.42%89.8890.9689.3590.9689.392 8722 567 27561
ЛСР БО 1Р620.05.2022 18:50:0285.17−0.9−1.05%86.0786.5182.5786.5185.748 5557 335 04736
ЛСР БО 1Р720.05.2022 18:50:0283.53−2.17−2.53%85.783.4482.785.283.522 5632 140 71180
ЛТрейд 1P120.05.2022 18:48:3297.14+0.26+0.27%96.8896.196.197.9896.83540348 66264
ЛТрейд 1P220.05.2022 18:48:3274.33+1.33+1.82%7373.0373.0375.9874.33270200 70164
ЛТрейд 1P320.05.2022 18:48:3268.11+1.54+2.31%66.57696779.6172.391 4451 046 029155
Магнит1P0520.05.2022 18:50:0292.65−0.11−0.12%92.769391.999392.651211 1187
Магнит2Р0120.05.2022 18:50:0195.75+0.17+0.18%95.5896.7993.2496.8995.27755719 29764
Магнит2Р0220.05.2022 18:48:3294.94−0.05−0.05%94.9994.7694.195.3894.5114 57513 774 16578
Магнит2Р0320.05.2022 18:50:0194.5+0.5+0.53%9493.3393.0694.593.83640600 50992
Магнит2Р0420.05.2022 18:48:3293.74+4.33+4.84%89.4193.7593.7493.7593.753129 0625
Магнит3Р0520.05.2022 18:48:3296.63−0.31−0.32%96.9496.3196.197.1196.99648628 47555
МаниМен 0220.05.2022 18:50:0479.71−3.29−3.96%8382.9979.7183.780.56175140 98928
МаниМен 0320.05.2022 18:48:0384.4−5.44−6.06%89.848584.48584.6732 5403
Маныч0120.05.2022 18:50:0486.72+0.22+0.25%86.587.478687.4786.74574497 91465
Маныч0220.05.2022 18:50:0281.5+1.13+1.41%80.3781.1181.068281.76581475 04621
МБЭС 1P-0120.05.2022 18:48:31N/A98N/AN/AN/AN/A000
МБЭС 1P-0220.05.2022 18:48:32N/A87N/AN/AN/AN/A000
МВ ФИН 1Р120.05.2022 18:45:1392.96−0.25−0.27%93.2193.4291.593.4892.723 4883 234 119374
МВ ФИН 1Р220.05.2022 18:50:0288.63−0.54−0.61%89.1788.886.5390.8187.92 0931 839 770174
МгдОбл201720.05.2022 18:50:0198−0.03−0.03%98.039897.189897.724617 98125
МГор48-об20.05.2022 18:50:0099.77+0.06+0.06%99.7199.698.8199.7799.561 8491 840 910101
МГор72-об20.05.2022 18:50:0291.57−0.55−0.60%92.1292.9991.192.9991.72 4182 217 20376
МГор73-об20.05.2022 18:48:3286.93−2.27−2.54%89.289.3286.9390.3788.193530 86610
МГор74-об20.05.2022 18:48:3283.4−0.79−0.94%84.1984.7983.1785.783.71 5731 316 546117
МДС кл.А117.02.2022 09:59:36N/AN/AN/AN/AN/AN/A000
МДС кл.А216.02.2022 17:35:41N/A106N/AN/AN/AN/A000
МегафнБ1P320.05.2022 18:48:0898.2+0.16+0.16%98.0498.0397.798.298.022 7642 709 18772
Мегафон1P620.05.2022 18:40:04N/A96.6N/AN/AN/AN/A000
Мегафон2P122.02.2022 09:50:53N/AN/AN/AN/AN/AN/A000
Мегафон2P215.02.2022 10:02:39N/AN/AN/AN/AN/AN/A000
МежИнБ01P120.05.2022 12:59:52N/A49.99N/AN/AN/AN/A000
МежИнБ01P220.05.2022 18:40:04N/A95N/AN/AN/AN/A000
МежИнБ01P317.02.2022 09:59:38N/AN/AN/AN/AN/AN/A000
МежИнБ01P418.05.2022 15:08:32N/A92.5N/AN/AN/AN/A000
МежИнБ01P520.05.2022 10:00:52N/A95N/AN/AN/AN/A000
МежИнБанк118.02.2022 19:01:15N/A99.98N/AN/AN/AN/A000
МежИнБанк229.04.2021 14:26:57N/A100N/AN/AN/AN/A000
МежИнБанк420.05.2022 10:00:16N/A72.39N/AN/AN/AN/A000
МЕТАЛИНБ0320.05.2022 18:48:31N/A88.99N/AN/AN/AN/A000
МЕТАЛИНБ0420.05.2022 18:50:0184−0.73−0.86%84.7384.0583.9885.08844 6963 944 81125
МЕТАЛИНБ0707.04.2022 10:43:16N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0922.04.2022 18:27:41N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1020.05.2022 18:48:3282.99+1+1.22%81.9982.9982.9982.9982.9918301
МЕТАЛИНВ 220.05.2022 18:50:0096.98+2.81+2.98%94.1796.9896.9896.9896.9854 8491
МЕТАЛИНВ 320.05.2022 18:48:08N/A98N/AN/AN/AN/A000
МетИнвБ Б315.04.2022 10:00:03N/A99.52N/AN/AN/AN/A000
МетИнвБ П217.02.2022 09:59:39N/A100N/AN/AN/AN/A000
МетИнвБ П312.05.2022 14:48:39N/A90N/AN/AN/AN/A000
МигКр 01К20.05.2022 18:48:0387.33+0.03+0.03%87.387.2387.187.6387.35355310 10932
МигКр 01МС20.05.2022 18:48:03100.43−0.13−0.13%100.56101.47100109.01100.551 23142 45663
МиратФ1Р120.05.2022 18:50:0290.82+0.06+0.07%90.7690.790.5591.690.62546494 79959
МКБ 1P120.05.2022 18:50:0197.6−0.25−0.26%97.8597.9897.2197.9897.621 5181 481 80849
МКБ 1P320.05.2022 18:50:0290.04−0.29−0.32%90.3390.889090.8890.228576 68818
МКБ 1P417.02.2022 09:59:39N/AN/AN/AN/AN/AN/A000
МКБ П0120.05.2022 10:26:28N/A96.92N/AN/AN/AN/A000
МКБ П0220.05.2022 10:41:55N/A96.99N/AN/AN/AN/A000
МКБ П0320.05.2022 10:26:28N/A95.96N/AN/AN/AN/A000
МКБ П0420.05.2022 18:50:0195.5−0.31−0.32%95.8195.595.595.595.519551
МКБ П0520.05.2022 18:48:3194.36−0.04−0.04%94.494.4194.3695.5794.44553522 25018
МКБ П0720.05.2022 18:48:3193.03−0.04−0.04%93.0793.0893.0393.0893.05196182 3855
МКБ П0820.05.2022 18:50:0192.7+1.22+1.33%91.4892.792.792.792.743 7081
МКБ П0920.05.2022 18:50:0191−0.05−0.05%91.0591.069191.0691374340 3499
МКБ П1016.05.2022 10:00:52N/A100N/AN/AN/AN/A000
МКБ П1120.05.2022 18:48:32N/A89.8N/AN/AN/AN/A000
МКБ П1220.05.2022 12:02:17N/A89.05N/AN/AN/AN/A000
МКБ П1421.02.2022 10:02:01N/AN/AN/AN/AN/AN/A000
МКБ П1720.05.2022 10:41:16N/A83.4N/AN/AN/AN/A000
МКБ П1820.05.2022 10:00:03N/A83.4N/AN/AN/AN/A000
МКБ П1920.05.2022 11:07:35N/A81.98N/AN/AN/AN/A000
МКБ П2020.05.2022 10:00:07N/A80N/AN/AN/AN/A000
МКБ П2320.05.2022 11:07:46N/A79.23N/AN/AN/AN/A000
ММЦБ П01-120.05.2022 12:38:57N/A96N/AN/AN/AN/A000
МосКред 1520.05.2022 17:26:46N/A94.2N/AN/AN/AN/A000
МосОб3401320.05.2022 18:48:32N/A92.99N/AN/AN/AN/A000
МосОб3401420.05.2022 18:48:3289.01+0.01+0.01%8988.9988.9889.9789.025851 62913
МосОб3501520.05.2022 18:48:3287.05−0.48−0.55%87.5386.5786.5187.0586.948977 37419
МосОб3501620.05.2022 18:50:0290.97+2.88+3.27%88.0984.184.190.9786.8554 3422
МосОбл201620.05.2022 18:48:0899.83+0.15+0.15%99.6898.5598.5599.9599.73405262 54182
МосОбл201720.05.2022 18:50:0197.7−0.53−0.54%98.2397.849798.3297.73529129 25281
МосОбл201920.05.2022 18:50:0194.5−0.29−0.31%94.7996.1394.596.1394.687049 70519
МОСТРЕСТ 720.05.2022 18:50:0097+0.84+0.87%96.1696.9896.9897.239731 42730 484 21537
МОСТРЕСТ 820.05.2022 18:50:0050.1−0.09−0.18%50.1950.150.150.150.12412 0242
МоторТ1Р0120.05.2022 18:50:0198.1+0.32+0.33%97.7897.9297.5198.197.676159 57712
МоторТ1Р0220.05.2022 18:50:0192.5−1.01−1.08%93.5196.4992.4896.4993.19891 23913
МоторТ1Р0320.05.2022 18:50:0271.8−0.35−0.49%72.1572.1671.572.2371.57164117 37730
МОЭК БО1P120.05.2022 18:48:3198.49+0.29+0.30%98.298.298.298.4998.3254 9162
МОЭК БО1P220.05.2022 18:48:3194.27+0.27+0.29%9494.2794.2794.2794.2765 6561
МОЭК БО1P306.05.2022 14:36:36N/A99.99N/AN/AN/AN/A000
МОЭК БО1P420.05.2022 18:48:32N/A93N/AN/AN/AN/A000
МРСКУр Б0211.05.2022 12:27:32N/AN/AN/AN/AN/AN/A000
МРСКУр Б0320.05.2022 18:48:3199.07−1.43−1.42%100.581.1181.1199.0785.643 4243
МРСКУр Б0420.05.2022 18:48:31N/A98.98N/AN/AN/AN/A000
МРСКУр Б0531.03.2022 11:34:25N/AN/AN/AN/AN/AN/A000
МСБЛиз2P0320.05.2022 18:50:0499.85−0.01−0.01%99.8699.599.599.8799.8725360 15311
МСБЛиз2P0420.05.2022 18:50:0495−1−1.04%969694.729695.387751 40919
МСБЛиз2P0520.05.2022 18:48:0389.74−1.26−1.38%919189.2191.0189.8179160 73925
МСБЛиз2Р0220.05.2022 18:50:0494.96−0.2−0.21%95.1695.1794.9695.8495.1513262 81033
МСП Банк 220.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
МСПБанкС0116.05.2022 14:18:56N/AN/AN/AN/AN/AN/A000
МТС 001P-320.05.2022 18:50:0197.79−0.05−0.05%97.8498.3397.5698.4897.84953932 418128
МТС 18соц.20.05.2022 18:50:0291.37−0.13−0.14%91.592.0289.9895.591.989587 38036
МТС 1P-0620.05.2022 18:50:0189.47+0.14+0.16%89.3389.0989.0691.0189.384 2053 758 60596
МТС 1P-0720.05.2022 18:50:0194.97+0.01+0.01%94.9695.3494.595.3494.9542514 33573
МТС 1P-0820.05.2022 18:48:3198.28+0.08+0.08%98.298.259898.5398.16377370 05162
МТС 1P-0920.05.2022 18:50:0195.26+0.9+0.95%94.3694.3894.3895.8695.19171162 77346
МТС 1P-1020.05.2022 18:50:0190.48+0.08+0.09%90.490.3689.3791.1190.62400362 46365
МТС 1P-1114.04.2022 12:37:31N/AN/AN/AN/AN/AN/A000
МТС 1P-1220.05.2022 18:50:0193.29−0.17−0.18%93.4693.6392.493.9393.29329306 90935
МТС 1P-1320.05.2022 18:50:0197+0.66+0.69%96.3496.2796.2797.0596.761 4191 372 996112
МТС 1P-1420.05.2022 18:48:3280.2−1.27−1.56%81.4781.3278.8581.8779.7212 90710 289 888308
МТС 1P-1520.05.2022 18:48:3281.4−0.59−0.72%81.9981.9781.481.9781.5264 8913
МТС 1P-1618.05.2022 11:09:23N/AN/AN/AN/AN/AN/A000
МТС 1P-1720.05.2022 18:48:3299.85+0.17+0.17%99.6899.8699.6399.8999.84927925 53125
МТС 1P-1919.05.2022 10:03:40N/AN/AN/AN/AN/AN/A000
МТС 1P-2020.05.2022 18:50:03101+0.5+0.50%100.5101100.35101100.6401 699404 107 20439
МТС БО-0120.05.2022 18:50:0097−0.21−0.22%97.2192.7692.759794.65109103 17221
МТС БО-0220.05.2022 14:35:09N/A85.01N/AN/AN/AN/A000
МТС-Банк0120.05.2022 18:50:0293.52−0.44−0.47%93.9693.8693.19493.52 9352 744 356263
МФ МарЭл1720.05.2022 18:48:0894.62−0.28−0.30%94.995.8794.2195.8794.62371263 28447
МФК ЦФПО0120.05.2022 18:48:0382.59+0.99+1.21%81.681.9881.8282.5981.99323264 83514
МФК ЦФПО0220.05.2022 18:48:0379.32+0.12+0.15%79.279.0178.579.3278.796047 2718
МФКузбас1720.05.2022 18:48:0895.18−0.02−0.02%95.293.7993.7995.295.022517 8168
МэйлБ1Р120.05.2022 18:50:0283.46−1.73−2.03%85.1982.6382.58683.461 171977 374139
МясничБОП320.05.2022 18:48:0396.87−0.95−0.97%97.8298.4496.6398.4497.29624382 16286
НАО 201720.05.2022 18:50:0194.44+0.17+0.18%94.2796.2993.8996.2994.22447126 35548
НафттрнБО120.05.2022 18:48:0391.99+4.48+5.12%87.5194.1789.0194.1793.8246431 5769
НафттрнБО220.05.2022 18:50:0487.52−1.13−1.27%88.6588.928289.0385.9879543 35444
НафттрнБО320.05.2022 18:50:0483.89+0.64+0.77%83.2583.9983.584.3183.82310259 84681
НацСтдБО-220.05.2022 18:40:03N/A95.4N/AN/AN/AN/A000
НЗРМ БО-0120.05.2022 18:48:33100.66+0.67+0.67%99.9999.9999.99101.3100.11105105 11614
НЗРМ БО-П120.05.2022 18:48:3198−1.85−1.85%99.8599.859899.8999.141099 1375
НижгорОб1120.05.2022 18:50:0099.92+0.99+1.00%98.9399.9299.9299.9299.9215001
НижгорОб1220.05.2022 18:48:0898.48−0.07−0.07%98.5598.7798.2898.7798.428817 32114
НижгорОб1320.05.2022 18:48:08N/A98.99N/AN/AN/AN/A000
НижгорОб1420.05.2022 18:50:0191.09+0.08+0.09%91.0190.0490.0391.0990.1598 1144
НижгорОб1520.05.2022 18:48:3285.04−1.16−1.35%86.286.2485.0486.2485.6421 7132
НижгорОб1620.05.2022 18:50:0298.95+3.97+4.18%94.98969698.9598.4565 9075
НКК 1118.02.2022 10:02:23N/AN/AN/AN/AN/AN/A000
НКК 1218.02.2022 10:02:24N/AN/AN/AN/AN/AN/A000
НКК БО-01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКК БО-02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКНХ 1Р-0120.05.2022 18:50:0194.41−0.68−0.72%95.0995.0994.4195.0994.52151142 72135
НКНХ 1Р-0220.05.2022 11:00:43N/A85N/AN/AN/AN/A000
ННовгор 1720.05.2022 18:48:0898.99+0.02+0.02%98.9798.698.698.9998.7110538 8688
Новосиб 1920.05.2022 18:48:0897.69+0.09+0.09%97.697.6997.6997.6997.69104 8852
Новосиб 2020.05.2022 18:50:0191.400%91.491.489.8991.491.37268244 87571
Новосиб 2120.05.2022 18:48:3287.03−2.97−3.30%9091.9987.0391.9989.0176 2315
Новосиб 2220.05.2022 18:50:0299.59−0.04−0.04%99.6395.1495.1499.5997.162625 2615
Новосиб1020.05.2022 18:43:38N/A91N/AN/AN/AN/A000
Новотр 1Р120.05.2022 18:48:3187.7−1.61−1.80%89.3189.818789.8187.52 9872 613 631190
Новотр 1Р220.05.2022 18:50:0285.28−0.33−0.39%85.618684.78685.081 029875 52153
Новсиб 7об20.05.2022 18:48:08100.69−1.22−1.20%101.91100.89100.04100.89100.531115 62711
Новсиб 8об20.05.2022 18:50:0096.14−0.01−0.01%96.1596.1496.1496.1496.1421 1541
Новсиб 9об20.05.2022 14:38:48N/A100.27N/AN/AN/AN/A000
Новсиб201720.05.2022 18:42:16N/A105.81N/AN/AN/AN/A000
НорНикБ1P120.05.2022 18:48:3192.16−0.34−0.37%92.592.8891.492.8891.99411378 073126
НПК ПБО-0120.05.2022 18:40:04N/A100.07N/AN/AN/AN/A000
НПК ПБО-0220.05.2022 18:50:0194.85+1.85+1.99%9396.629396.6293.83138129 4877
НПФ 0118.05.2021 17:48:11N/AN/AN/AN/AN/AN/A000
НХП БО-П0120.05.2022 18:48:32N/A91N/AN/AN/AN/A000
ОАЭ БО-П120.05.2022 18:48:4899.55−0.09−0.09%99.64100.2199.2100.2199.45480248 21878
ОАЭ БО-П220.05.2022 18:48:4899.28−0.04−0.04%99.3298.9898.6999.2899.08313179 86740
ОАЭ БО-П320.05.2022 18:50:0495.87−0.7−0.72%96.5797.3995.2397.3996.14900824 677209
ОбКонФ БО105.04.2022 14:44:50N/A100.23N/AN/AN/AN/A000
ОГК-2 1P3R20.05.2022 18:48:0890.9−0.09−0.10%90.9990.0490.0491.0190.7954 5405
ОГК-2 2Р0120.05.2022 18:48:3293−0.89−0.95%93.8989.2189.219392.99800743 9144
ОГК-2 3Р0119.05.2022 14:37:53N/A100.03N/AN/AN/AN/A000
ОДК 0120.05.2022 18:50:00105.8900%105.89105.89105.89105.89105.891616 9424
ОДК 0220.05.2022 18:50:0099−0.31−0.31%99.3199999999109 9001
ОДК 0320.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р220.05.2022 18:50:0189.25−0.29−0.32%89.5489.6988.3789.6988.78190168 68146
О'КЕЙ Б1Р320.05.2022 18:50:0187.95−0.15−0.17%88.188.5486.188.5487.482 6392 308 472248
О'КЕЙ Б1Р420.05.2022 18:50:0290−0.02−0.02%90.029089.199089.5676 2696
ОмскОб2020.05.2022 18:48:3285.58−0.92−1.06%86.586.785.5886.786.61916 4545
Оптима1Р0120.05.2022 18:50:0489.3−1.2−1.33%90.590.4989.2390.590.132825 23512
Оренб3500320.05.2022 18:48:08104.55−0.18−0.17%104.73104.75104.55105104.92942790 65799
Оренб3500420.05.2022 18:50:0199.32+6.38+6.86%92.9489.0289.0299.3295.8932 8772
ОрлОбл201720.05.2022 18:50:0198−0.09−0.09%98.0998.249798.2497.574 1171 606 857246
ОткрБРСО320.05.2022 18:48:32N/A59.89N/AN/AN/AN/A000
ОткрБРСО520.05.2022 18:40:05N/A61.99N/AN/AN/AN/A000
ОткрФКБ920.05.2022 18:22:27N/A82N/AN/AN/AN/A000
ОткрФКББ0220.05.2022 18:48:08N/A67.3N/AN/AN/AN/A000
ОткрФКББ0320.05.2022 18:50:0068.88−0.09−0.13%68.9768.8868.8868.8868.8816891
ОткрФКББ420.05.2022 11:07:35N/A104.88N/AN/AN/AN/A000
ОткрФКБИО120.05.2022 18:40:04N/A95N/AN/AN/AN/A000
ОткрФКБИО320.05.2022 18:40:04N/A88N/AN/AN/AN/A000
ОткрФКБИО420.05.2022 15:32:15N/A90.1N/AN/AN/AN/A000
ОткрФКБИО520.05.2022 10:00:59N/A85.02N/AN/AN/AN/A000
ОткрФКБИО820.05.2022 18:40:04N/A83.99N/AN/AN/AN/A000
ОткрФКБИО920.05.2022 18:45:53N/A72.01N/AN/AN/AN/A000
ОткрФКБОП120.05.2022 18:50:0094.5+1.29+1.38%93.2194.594.594.594.519451
ОткрФКБОП320.05.2022 18:50:0094.5+0.5+0.53%9495.0992.7395.0993.067166 0738
ОткрФКБОП520.05.2022 18:44:42N/A98.93N/AN/AN/AN/A000
ОткрФКБП0720.05.2022 18:48:3288.97−0.82−0.91%89.7988.9388.789.288.8148131 42515
ОткрФКБП0820.05.2022 18:48:3293.63−0.44−0.47%94.0794.4493.1594.4593.863835 66713
ОткрФКБП0920.05.2022 18:45:0491.87−0.87−0.94%92.7492.0291.0892.0291.46565516 73915
ОткрФКБП620.05.2022 18:48:3294.49−0.56−0.59%95.0595.3694.4995.3694.492 0231 911 5528
ОткрФКИО1220.05.2022 18:40:04N/A84.69N/AN/AN/AN/A000
ОткрФКИО1320.05.2022 10:00:30N/A80.1N/AN/AN/AN/A000
ОткрФКИОП120.05.2022 11:17:16N/A70N/AN/AN/AN/A000
ОткрФКИОП220.05.2022 10:07:27N/A62N/AN/AN/AN/A000
ОткрФКИОП317.05.2022 13:20:43N/A85N/AN/AN/AN/A000
ОФЗ 2402020.05.2022 18:50:03100.027+0.027+0.03%100100.0399.958100.0399.996347 052347 036 616215
ОФЗ 2402120.05.2022 18:50:03100.05−0.05−0.05%100.1100.38999.985100.487100.095190 093190 142 131341
ОФЗ 2508420.05.2022 18:50:0394.93+0.192+0.20%94.73894.50194.00195.23394.798126 622120 034 628190
ОФЗ 2508526.04.2022 12:44:02N/AN/AN/AN/AN/AN/A000
ОФЗ 2620720.05.2022 18:50:0392.99+0.209+0.23%92.78193.01192.45693.292.981145 881135 641 651516
ОФЗ 2620920.05.2022 18:48:5199.162+0.043+0.04%99.11999.1599.11299.299.159458 022454 170 9322 549
ОФЗ 2621120.05.2022 18:50:0397.83+0.018+0.02%97.81297.81297.89897.82129 64628 999 890479
ОФЗ 2621220.05.2022 18:48:1987.232+0.078+0.09%87.15487.21787.1187.5787.506987 072863 743 562518
ОФЗ 2621520.05.2022 18:50:0396.55300%96.55396.55396.35896.896.711119 151115 231 646591
ОФЗ 2621820.05.2022 18:50:0391.486+0.465+0.51%91.02191.18190.90791.49291.28767 82761 852 524512
ОФЗ 2621920.05.2022 18:50:0392.184+0.351+0.38%91.83391.94591.8192.18991.91816 14914 843 805218
ОФЗ 2622020.05.2022 18:50:0397.854−0.021−0.02%97.87597.87697.7897.89797.821438 852429 348 5371 218
ОФЗ 2622120.05.2022 18:49:4685.49+0.62+0.73%84.8785.41884.8685.585.247496 112422 918 167505
ОФЗ 2622220.05.2022 18:50:0393.428−0.012−0.01%93.4493.4493.25593.68893.36124 76323 118 991478
ОФЗ 2622320.05.2022 18:50:0394.249−0.02−0.02%94.26994.2794.02894.45594.19815 02314 145 098377
ОФЗ 2622420.05.2022 18:55:4184.725+0.141+0.17%84.58484.66684.58784.85584.7256 2745 315 141160
ОФЗ 2622520.05.2022 18:48:5981.776+0.376+0.46%81.481.481.3181.99781.64532 60426 619 548777
ОФЗ 2622620.05.2022 18:48:4492.621+0.139+0.15%92.48292.57892.21592.7592.61935 26232 659 363277
ОФЗ 2622720.05.2022 18:48:4994.6300%94.6394.41694.41694.69694.55110 3129 750 148423
ОФЗ 2622820.05.2022 18:50:0387.351−0.194−0.22%87.54587.20787.20787.68987.46931 48827 542 318264
ОФЗ 2622920.05.2022 18:48:2991.249+0.028+0.03%91.22191.27491.0891.3391.22217 025197 968 954586
ОФЗ 2623020.05.2022 18:48:4182.647+0.262+0.32%82.38582.38582.38582.94982.697189 530156 736 128777
ОФЗ 2623120.05.2022 15:40:37N/AN/AN/AN/AN/AN/A000
ОФЗ 2623220.05.2022 18:50:0383.49+0.19+0.23%83.383.2583.17383.6883.451 805 5231 507 573 718257
ОФЗ 2623320.05.2022 18:47:4172.633+0.09+0.12%72.54372.54372.31372.86472.52833 96424 633 301610
ОФЗ 2623420.05.2022 18:48:3985.31+0.183+0.21%85.12785.18184.9185.46785.1799 9578 475 287402
ОФЗ 2623520.05.2022 18:48:0676.649+0.349+0.46%76.375.51475.51476.84876.494893 677683 607 893253
ОФЗ 2623620.05.2022 18:48:2180.85+0.0010%80.84980.89980.60981.18980.88761 05149 382 537182
ОФЗ 2623720.05.2022 18:50:0383.8+0.156+0.19%83.64482.40282.40284.2983.854175 291146 988 876302
ОФЗ 2623820.05.2022 18:50:0376.85+0.253+0.33%76.59776.59776.377876.873347 781267 353 971570
ОФЗ 2623920.05.2022 18:48:3081.953+0.378+0.46%81.57581.6581.61682.0481.796232 401190 177 968163
ОФЗ 2624020.05.2022 18:48:3678.429+0.315+0.40%78.11478.99876.62578.99878.425111 24987 247 085346
ОФЗ 2900620.05.2022 18:50:03101.418+0.45+0.45%100.968100.95100.95101.418101.189125 401126 891 678120
ОФЗ 2900720.05.2022 18:49:46101.842−0.0050%101.847101.85100.254102.087101.818530539 63433
ОФЗ 2900820.05.2022 18:50:03104.401−0.298−0.28%104.699104.699104.401104.7104.527179187 10326
ОФЗ 2900920.05.2022 18:50:03105.85−0.1−0.09%105.95105.949105.65105.949105.8732774 45788
ОФЗ 2901020.05.2022 18:48:15106.35+0.2+0.19%106.15106.449106.149106.449106.1839701 029 98035
ОФЗ 2901220.05.2022 18:50:03100.12−0.01−0.01%100.13100.15100100.279100.104368 605368 989 285432
ОФЗ 2901320.05.2022 18:50:0398.3−0.05−0.05%98.3598.64998.24798.64998.295585575 02861
ОФЗ 2901420.05.2022 18:50:0399.569−0.13−0.13%99.69999.57299.56999.799.591438436 20942
ОФЗ 2901520.05.2022 18:49:4698.631+0.0010%98.6398.6398.5998.63198.63153150 9037
ОФЗ 2901620.05.2022 18:50:0398.64−0.158−0.16%98.79898.64298.63698.83998.662555547 57242
ОФЗ 2901720.05.2022 18:48:2998.2500%98.2598.10898.10798.2598.247321315 37211
ОФЗ 2901820.05.2022 18:50:0398.249−0.0010%98.2598.198.198.2598.21287 8574
ОФЗ 2901920.05.2022 18:50:0398.35+0.1+0.10%98.2598.2598.2598.3598.323231227 12626
ОФЗ 2902020.05.2022 18:48:4498.432−0.27−0.27%98.70298.9598.00998.9598.7695554 32315
ОФЗ 4601120.05.2022 18:50:03169.999+0.999+0.59%169170169.99917017034 0803
ОФЗ 4601220.05.2022 18:50:0386.006−1.379−1.58%87.38584.00384.00387.39687.1032621 5148
ОФЗ 4602020.05.2022 18:48:1977.818+0.357+0.46%77.46177.00377.00377.93677.7912 3321 814 08593
ОФЗ 4602220.05.2022 18:50:0397.136+0.169+0.17%96.96797.12596.81697.14497.004161156 17634
ОФЗ 4602320.05.2022 18:50:0396.4+0.4+0.42%9695.66595.66396.496.3756926 59918
ОФЗ 5200120.05.2022 18:48:52104.07−0.229−0.22%104.299104.089103.9104.298104.0536 3499 308 235117
ОФЗ 5200220.05.2022 18:50:03102.938−0.262−0.25%103.2104.042102.69104.042102.829100 728129 038 486173
ОФЗ 5200320.05.2022 18:48:38102.967−0.432−0.42%103.399103.203102.694103.397103.05317 90020 894 06057
ОФЗ 5200420.05.2022 18:50:03102.899−0.051−0.05%102.95103102.002103102.422199217 04118
ОхтаГр БП020.05.2022 18:48:3287.76−2.86−3.16%90.6290.5861.1390.6385.1127108 07855
ОхтаГрБП0220.05.2022 18:50:0290.84+1.04+1.16%89.892.990.29592.5172159 09434
ПЕРЕСВ БП120.05.2022 17:49:45N/A18.01N/AN/AN/AN/A000
ПЕРЕСВ БП220.05.2022 18:40:03N/A11.01N/AN/AN/AN/A000
ПЕРЕСВ БП520.05.2022 18:40:03N/A15.12N/AN/AN/AN/A000
ПЕРЕСВ С0120.05.2022 18:40:03N/A13N/AN/AN/AN/A000
ПЕРЕСВЕТБ220.05.2022 15:50:59N/A30.82N/AN/AN/AN/A000
ПЕРЕСВЕТБ320.05.2022 18:40:03N/A38.78N/AN/AN/AN/A000
Петснаб1Р120.05.2022 18:48:3398.5+8.5+9.44%90100.9797100.9798.3743 9354
ПИК БО-720.05.2022 18:48:0898.38−0.12−0.12%98.598.298.298.598.413231 49214
ПИК БО-П0320.05.2022 18:50:0098.81−0.31−0.31%99.129998.199.198.786 8416 757 284237
ПИК БО-П0420.05.2022 18:48:08N/A102N/AN/AN/AN/A000
ПИК К 1P120.05.2022 18:48:31N/A70.01N/AN/AN/AN/A000
ПИК К 1P220.05.2022 18:48:3188.87+0.56+0.63%88.3188.518888.9288.32 7172 399 117230
ПИК К 1P320.05.2022 18:48:3293−0.55−0.59%93.5593.5592.8193.5592.923 4023 161 035111
ПИК К 1P420.05.2022 18:50:0291.84−0.16−0.17%9292.5991.5592.691.699 6698 865 733296
ПИМ БО-0120.05.2022 18:50:0487−0.49−0.56%87.4987.498788.1487.483732 36713
Пионер 1P420.05.2022 18:50:0189.48−1.02−1.13%90.591.1287.1191.1289.972 4822 213 080188
Пионер 1P520.05.2022 18:48:3281.27−2.03−2.44%83.382.078183.4681.765 2024 244 492343
Пионер 1P620.05.2022 18:48:3385.82+0.82+0.96%8585.4178.786.8481.154 2603 457 146141
ПионЛизБП120.05.2022 18:50:01100.28+0.41+0.41%99.87101.9499.94101.9499.99312311 98118
ПионЛизБП220.05.2022 18:50:0197.21+0.63+0.65%96.5896.9495.697.2796.98948919 373194
ПионЛизБП320.05.2022 18:45:0494.47−0.42−0.44%94.8994.99939594.181 2221 150 905170
ПионЛизБП420.05.2022 18:45:1899.62+0.01+0.01%99.6199.9898.5399.9899.28942935 188103
ПКБ 1Р-0120.05.2022 18:50:0297−0.4−0.41%97.497.3996.6697.3997.051 6371 324 07180
ПКБ 1Р-0220.05.2022 18:50:0287.99+0.99+1.14%8786.986.487.9987.65321281 35329
ПКБ 1Р-0320.05.2022 18:48:3395.5−2.38−2.43%97.8897.8895.597.8995.667470 7899
ПКТ 0120.05.2022 18:48:0876.87−1.08−1.39%77.9576.1176.1176.8776.7996 9112
ПКТ 0220.05.2022 18:48:0859.88+1.31+2.24%58.5759.8859.8859.8859.8815991
ПКТ 0320.05.2022 18:39:49N/A79.84N/AN/AN/AN/A000
ПНППК 1P0120.05.2022 18:40:04N/A97N/AN/AN/AN/A000
Победа1Р120.05.2022 18:50:0285−1.2−1.39%86.287.3684.9287.3685.593 6413 116 297203
ПозТех-1Р120.05.2022 18:48:3298.92+0.2+0.20%98.7298.798.1198.9298.57586577 59189
ПолиплП1Б129.04.2022 17:24:20N/A120N/AN/AN/AN/A000
Полюс Б1P120.05.2022 18:50:0192.19+0.11+0.12%92.0891.291.292.7191.9910 3759 544 08363
ПочтаР1P1020.05.2022 18:40:04N/A89.5N/AN/AN/AN/A000
ПочтаРБ1P120.05.2022 14:09:29N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P220.05.2022 18:50:009000%9090.019090.3790.01305274 53038
ПочтаРБ1P320.05.2022 18:48:08N/A94N/AN/AN/AN/A000
ПочтаРБ1P420.05.2022 18:48:0895.97+1.47+1.56%94.594.7594.7595.9794.768378 6552
ПочтаРБ1P520.05.2022 18:48:0895.83+0.21+0.22%95.6296.3595.2796.3595.84240 23716
ПочтаРБ1P620.05.2022 18:40:04N/A98.4N/AN/AN/AN/A000
ПочтаРБ1P720.05.2022 18:48:31101.51−0.49−0.48%102101.51101.51101.51101.5144 0602
ПочтаРБ1P820.05.2022 18:48:31N/A98N/AN/AN/AN/A000
ПочтаРБ1P920.05.2022 14:07:57N/A100.04N/AN/AN/AN/A000
ПочтаРосБ120.05.2022 14:07:29N/AN/AN/AN/AN/AN/A000
ПочтаРосБ220.05.2022 18:41:33N/A100.06N/AN/AN/AN/A000
ПочтаРосБ320.05.2022 14:07:04N/A94.99N/AN/AN/AN/A000
ПочтаРосБ420.05.2022 18:40:04N/A97.09N/AN/AN/AN/A000
ПравоурмБ120.05.2022 16:29:55N/A87.84N/AN/AN/AN/A000
ПрГрад Б0118.02.2022 10:03:08N/AN/AN/AN/AN/AN/A000
ПР-Лиз 1P320.05.2022 18:50:0192.3+0.41+0.45%91.8992.0892.0892.392.132523 0336
ПР-Лиз 2P120.05.2022 18:50:0294.9−0.1−0.11%9594.7794.39594.563 6493 450 36771
Продкорп0120.05.2022 18:50:0274.69−0.13−0.17%74.8274.8374.575.675.06134100 58222
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб3P120.05.2022 18:50:0199.1−0.12−0.12%99.2299.2599.0699.2799.165 8505 800 782143
Промсвб3P320.05.2022 18:48:3290.75+0.42+0.46%90.3390.6990.290.7590.212 2672 045 12213
ПропфинБО120.05.2022 10:00:16N/A100N/AN/AN/AN/A000
ПрУдмР0808.04.2022 10:02:17N/A101.63N/AN/AN/AN/A000
ПСБ 3P-0420.05.2022 18:48:3288.49+0.1+0.11%88.3987.9987.9988.9788.684943 45414
ПСБ 3P-0520.05.2022 18:48:3289.92−0.36−0.40%90.2890.4688.390.4688.73260230 69216
ПСБ 3P-0620.05.2022 18:48:3392.4−1.09−1.17%93.4991.0491.0492.492.333835 0852
ПСБ 3P-0720.05.2022 18:48:3392.97+1.47+1.61%91.591.4991.4892.9791.65590540 7598
ПСБ 3P-0819.05.2022 16:00:10N/AN/AN/AN/AN/AN/A000
ПСБ FIX3P118.02.2022 10:03:08N/AN/AN/AN/AN/AN/A000
ПушкПЗБО120.05.2022 18:50:0398.3−1.4−1.40%99.798.398.398.398.319831
ПЮДМ БО-П120.05.2022 18:50:04101+0.1+0.10%100.9100.9100.01101100.785251 9505
ПЮДМ БО-П220.05.2022 18:48:0395.5+0.59+0.62%94.9194.8694.6595.8794.9842398 90028
ПЮДМ БО-П320.05.2022 18:48:0392.97−1.81−1.91%94.7891.0191.0193.9992.811715 7784
Райфб БР0218.02.2022 10:03:09N/A100N/AN/AN/AN/A000
РВК-Ин1Р0120.05.2022 18:50:0280.5+0.01+0.01%80.4980.5180.580.5180.52 6482 131 6404
РГ Лиз 1P117.02.2022 10:03:50N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P214.04.2022 15:47:18N/AN/AN/AN/AN/AN/A000
РегПрод1Р120.05.2022 18:50:0292.5+1.7+1.87%90.892.4492.4492.592.46109 2463
РегПрод1Р220.05.2022 18:48:3371.89+1.03+1.45%70.8670.8670.8571.971.133827 02813
РедСофт2P120.05.2022 18:50:0197.6+0.4+0.41%97.296.6496.6497.697.089895 13713
РедСофт2P220.05.2022 18:50:0290.25−1.68−1.83%91.9399.0189.9999.0190.43863780 40372
Реиннол1P120.05.2022 18:50:0285.94−1.45−1.66%87.398584.1285.9484.7349295 59224
РенКредБО420.05.2022 18:50:0288.42−1.45−1.61%89.8786.8485.1988.4587284247 07723
РенКредБО620.05.2022 18:50:028900%8987.7987.7989.0289786699 51624
РЕСОЛиБП0520.05.2022 18:50:0185.39−0.23−0.27%85.6284.5484.585.3984.525344 7977
РЕСОЛиБП1120.05.2022 18:48:3289.28+0.13+0.15%89.159089.019089.73822737 59213
РЕСОЛиБП1420.05.2022 10:25:49N/A99.98N/AN/AN/AN/A000
РЕСОЛиБП1920.05.2022 18:50:0290.87−3.22−3.42%94.0990.8790.8690.8790.871311 8133
РЕСОЛиБП2120.05.2022 18:48:3395−2−2.06%979595959521 9001
РЕСОЛизБ0120.05.2022 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0320.05.2022 18:40:03N/A95N/AN/AN/AN/A000
РЕСОЛизБ0420.05.2022 10:17:50N/A99N/AN/AN/AN/A000
РЕСОЛизБ0520.05.2022 18:40:16N/A85N/AN/AN/AN/A000
РЕСОЛизБ0620.05.2022 18:40:05N/A101N/AN/AN/AN/A000
РЕСОЛизБ0920.05.2022 10:17:50N/AN/AN/AN/AN/AN/A000
РЕСОЛизБП120.05.2022 14:04:28N/A88.88N/AN/AN/AN/A000
РЕСОЛизБП320.05.2022 18:48:3298.76−0.17−0.17%98.9398.797.0298.7698.7559551 74733
РЕСОЛизБП620.05.2022 18:50:0192.9−0.05−0.05%92.9592.7192.793.0492.791 4691 363 06055
РЕСОЛизБП720.05.2022 18:50:0187.76−0.24−0.27%8888.4986.8688.4987.26366319 37332
РЕСОЛизБП820.05.2022 18:50:028900%8989.028989.0289.011210 6813
реСторБ1Р120.05.2022 18:48:5086.35−1.35−1.54%87.787.9985.5187.9986.31 7181 482 573348
РЖД 1Б-0120.05.2022 15:10:50N/A91.4N/AN/AN/AN/A000
РЖД 1Р-05R20.05.2022 18:50:0187.77−1.09−1.23%88.8687.9887.7588.4587.751 2091 060 91310
РЖД 1Р-06R20.05.2022 18:40:0496.26+2.98+3.19%93.2896.2693.2696.2695.2632 8583
РЖД 1Р-07R20.05.2022 18:48:08N/A92.2N/AN/AN/AN/A000
РЖД 1Р-08R20.05.2022 18:48:0897.89+0.54+0.55%97.3598.0396.6798.598.274 5604 481 20723
РЖД 1Р-09R18.05.2022 11:51:08N/A100N/AN/AN/AN/A000
РЖД 1Р-10R20.05.2022 18:50:0199.93+0.04+0.04%99.8999.8799.7499.9399.835 4925 482 87751
РЖД 1Р-12R20.05.2022 18:48:3198.55+1.76+1.82%96.7998.9797.2298.9797.713736 15315
РЖД 1Р-13R20.05.2022 18:48:3194.6+0.05+0.05%94.5598.5694.698.5696.768178 37412
РЖД 1Р-14R20.05.2022 18:48:3196.05−0.33−0.34%96.3895.0390.198.3595.96226216 87748
РЖД 1Р-15R20.05.2022 18:48:31N/A84N/AN/AN/AN/A000
РЖД 1Р-16R20.05.2022 18:48:3191.2−0.04−0.04%91.2494.79194.791.4810596 05557
РЖД 1Р-17R20.05.2022 18:48:3187.5+0.77+0.89%86.7386.8886.1991.5387.011 010878 76940
РЖД 1Р-18R20.05.2022 18:48:3298−1−1.01%9996.0596.059896.784038 7135
РЖД 1Р-19R18.05.2022 17:14:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R20.05.2022 18:50:0185.49−1.11−1.28%86.687.7884.4587.7886.02270232 26764
РЖД 1Р-21R20.05.2022 18:48:3284.3+0.47+0.56%83.8383.9983.8484.7884.34238200 73222
РЖД 1Р-22R18.05.2022 11:03:05N/AN/AN/AN/AN/AN/A000
РЖД 1Р-23R18.05.2022 11:02:36N/AN/AN/AN/AN/AN/A000
РЖД 1Р-24R20.05.2022 18:48:33N/A100.25N/AN/AN/AN/A000
РЖД 1Р-25R20.05.2022 16:32:55N/AN/AN/AN/AN/AN/A000
РЖД 36 обл20.05.2022 13:57:31N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R20.05.2022 18:48:0896.67−0.33−0.34%9798.9996.3698.9996.8186180 04038
РЖД Б01P2R20.05.2022 18:50:0091.11−0.17−0.19%91.2891.6691.0291.8491.695853 18015
РЖД Б01P3R20.05.2022 18:40:04N/A92.6N/AN/AN/AN/A000
РЖД Б01P4R20.05.2022 18:50:0093.89+1.92+2.09%91.9787.0387.0394.0191.6432 7493
РЖД БО-0220.05.2022 18:50:0097.5−0.25−0.26%97.7598.099798.0997.63542529 16711
РЖД БО-0517.05.2022 17:37:35N/AN/AN/AN/AN/AN/A000
РЖД БО-0720.05.2022 11:57:08N/A86.5N/AN/AN/AN/A000
РЖД БО-0918.05.2022 11:00:24N/AN/AN/AN/AN/AN/A000
РЖД БО-1018.05.2022 11:00:08N/AN/AN/AN/AN/AN/A000
РЖД БО-1118.05.2022 10:59:49N/A102.75N/AN/AN/AN/A000
РЖД БО-1218.05.2022 10:59:12N/AN/AN/AN/AN/AN/A000
РЖД БО-1318.05.2022 10:59:01N/AN/AN/AN/AN/AN/A000
РЖД БО-1418.05.2022 10:58:48N/AN/AN/AN/AN/AN/A000
РЖД БО-1518.05.2022 10:58:35N/AN/AN/AN/AN/AN/A000
РЖД БО-1618.05.2022 10:58:21N/AN/AN/AN/AN/AN/A000
РЖД БО-1720.05.2022 18:50:00108+2+1.89%106106.5106.5108107.181111 7903
РЖД БО-1818.05.2022 10:58:03N/AN/AN/AN/AN/AN/A000
РЖД БО-1918.05.2022 10:57:46N/AN/AN/AN/AN/AN/A000
РЖД-19 обл20.05.2022 18:48:0893.7−0.05−0.05%93.7593.7793.5293.9793.7810 0999 470 84128
РЖД-23 обл20.05.2022 18:50:0092.73−0.06−0.06%92.7992.8892.6592.8992.67772715 38351
РЖД-28 обл20.05.2022 18:40:0392.77+0.27+0.29%92.592.592.592.7792.6229 27327 111 5246
РЖД-30 обл20.05.2022 18:48:0890.7700%90.7790.5190.5190.7790.7710 0019 077 9052
РЖД-32 обл20.05.2022 18:48:0899.71+0.2+0.20%99.5199.5599.4599.7299.561 3911 384 82130
РЖД-33 обл18.05.2022 10:57:06N/AN/AN/AN/AN/AN/A000
РЖД-34 обл18.05.2022 10:56:50N/AN/AN/AN/AN/AN/A000
РЖД-35 обл18.05.2022 10:56:32N/AN/AN/AN/AN/AN/A000
РЖД-41 обл20.05.2022 18:40:03N/A96.9N/AN/AN/AN/A000
РЖД-42 обл18.05.2022 13:23:49N/AN/AN/AN/AN/AN/A000
РитейлБФ0120.05.2022 18:50:0190.12−0.15−0.17%90.2791.78891.789.865 9415 338 418125
РитйлБФ1P120.05.2022 18:48:3282.1+0.1+0.12%8282.3481.2482.3482.024 1123 372 845107
РитйлБФ1P220.05.2022 18:48:3278−1.75−2.19%79.758177.6181.9578.372 1321 670 908113
РКС2Р120.05.2022 18:50:0282.44−0.12−0.15%82.5682.8581.7482.8581.87331270 99552
РКС2Р220.05.2022 18:50:0385−15−15.00%1009080.149083.081512 4633
РКСБ0120.05.2022 18:50:0192.33+0.82+0.90%91.5191.9990.9392.3391.091 1061 007 45471
РН БАНК1Р620.05.2022 18:48:3197.69−0.06−0.06%97.7597.9997.597.9997.63146142 54017
РН БАНК1Р720.05.2022 18:48:24N/A89.81N/AN/AN/AN/A000
РН БАНК1Р820.05.2022 18:50:0287−4.3−4.71%91.3878787872521 7501
РН БАНК1Р920.05.2022 18:50:0289.16+0.19+0.21%88.9786.281.6389.1787.61500438 04532
РНКБ 0120.05.2022 18:40:04N/A99.95N/AN/AN/AN/A000
Роделен1Р220.05.2022 18:48:3199.49−0.01−0.01%99.599.3799.1599.6299.5257676 93044
Росагрл1Р120.05.2022 18:40:04N/A83.3N/AN/AN/AN/A000
Росагрл1Р220.05.2022 18:50:0284.44+7.28+9.43%77.1684.4484.4484.4484.4418441
Росагрл1Р320.05.2022 18:50:0288.27+7.06+8.69%81.2182.9982.9988.2785.6321 7132
Росбанк2P325.02.2022 11:34:58N/AN/AN/AN/AN/AN/A000
Росбанк2P620.05.2022 18:48:319800%9897979897.091110 6805
Росбанк2P820.05.2022 18:48:3296.29+0.49+0.51%95.895.1495.1496.7495.88109 5884
Росбанк2P920.05.2022 18:50:0294.5−0.5−0.53%959593.039594.486561 41312
РосбанкБ1120.05.2022 16:20:30N/A98.25N/AN/AN/AN/A000
РосбанкБ1220.05.2022 18:48:08N/A97.1N/AN/AN/AN/A000
РосбанкБ1925.02.2022 11:34:58N/AN/AN/AN/AN/AN/A000
РосбанкБ2020.05.2022 18:50:0060.29+3.7+6.54%56.5960.2960.2960.2960.2916031
РосбанкБ2530.03.2022 14:33:00N/A84.6N/AN/AN/AN/A000
РосбанкБ2605.05.2022 13:04:20N/A100.8N/AN/AN/AN/A000
РосбанкБО513.05.2022 10:53:13N/A100N/AN/AN/AN/A000
РосбанкБО820.05.2022 18:40:03N/A65.83N/AN/AN/AN/A000
Росбн13ИП08.04.2022 14:08:41N/AN/AN/AN/AN/AN/A000
Росбн14ИП20.05.2022 18:40:03N/A102N/AN/AN/AN/A000
Росбн15ИП05.05.2022 10:41:07N/A102N/AN/AN/AN/A000
Росбн19ИП18.02.2022 10:04:31N/AN/AN/AN/AN/AN/A000
РосбнБО1220.05.2022 09:50:04N/A59.1N/AN/AN/AN/A000
РосбнБСО1218.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1318.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1418.02.2022 10:04:31N/A100N/AN/AN/AN/A000
РосбнБСО1518.02.2022 10:04:31N/A100N/AN/AN/AN/A000
Росгео0120.05.2022 18:50:0289.5−0.3−0.33%89.89089.59089.53135120 8685
РосДорБ 0220.05.2022 10:13:00N/A100N/AN/AN/AN/A000
Росморп1Р120.05.2022 18:48:32N/A90.85N/AN/AN/AN/A000
РОСНАН1П116.05.2022 10:28:47N/AN/AN/AN/AN/AN/A000
РОСНАН2P220.05.2022 18:48:3290−1−1.10%9191909190.052018 0104
РОСНАН2P320.05.2022 18:45:0486.1−2.91−3.27%89.0189.284.591.386.9415 29013 292 649962
РОСНАНО 620.05.2022 18:50:0098.9+0.05+0.05%98.8599.489899.4898.88158156 22736
РОСНАНО 720.05.2022 18:48:0897.42−0.42−0.43%97.8498.079698.0796.735 3165 141 927202
РОСНАНО 820.05.2022 18:50:0189.4+0.07+0.08%89.3388.3587.890.0588.931 1601 031 609100
РОСНАНО2P420.05.2022 18:50:0167.99−0.51−0.74%68.569.9367.3169.9368.01961653 588100
РОСНАНО2P520.05.2022 18:50:0269−0.89−1.27%69.8970.8868.8970.8869.21 132783 395154
Роснефть0420.05.2022 18:50:0098.09−0.11−0.11%98.298.198.0998.4198.22330324 12466
Роснефть0520.05.2022 18:48:0898.24−0.04−0.04%98.2898.3697.5898.5598.091 7701 736 116152
Роснефть0620.05.2022 18:50:0099.72+2.75+2.84%96.9799.7299.7299.7299.7219971
Роснефть0720.05.2022 18:50:0096.5−0.11−0.11%96.6197.4596.4997.9597.08116112 61120
Роснефть0820.05.2022 18:48:0896.77+0.02+0.02%96.7597.2496.7797.7797.599087 82816
Роснефть0920.05.2022 18:40:03N/A100N/AN/AN/AN/A000
Роснефть1020.05.2022 18:50:0095.9900%95.9995.9995.9995.9995.995047 9952
РоснефтьБ120.05.2022 18:44:44N/A99.39N/AN/AN/AN/A000
РоснефтьБ520.05.2022 18:48:0897−2.3−2.32%99.399.069799.0698.0321 9612
РоснефтьБ620.05.2022 18:40:03N/A102N/AN/AN/AN/A000
РоснефтьБ720.05.2022 18:50:0099.5+0.05+0.05%99.4599.599.599.599.51110 9451
Роснфт1P120.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт1P220.05.2022 18:50:0099.34−0.26−0.26%99.699.3499.3499.3699.34532528 4957
Роснфт1P311.05.2022 09:50:03N/AN/AN/AN/AN/AN/A000
Роснфт1P420.05.2022 18:50:0097.2−0.12−0.12%97.3297.6697.197.6697.244 6874 557 65431
Роснфт1P511.05.2022 16:51:14N/AN/AN/AN/AN/AN/A000
Роснфт1P620.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт1P720.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт1P820.05.2022 10:49:42N/A100N/AN/AN/AN/A000
Роснфт2P120.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт2P1020.05.2022 18:50:0186.6+1.89+2.23%84.7183.1383.1386.685.4432 5633
Роснфт2P1123.07.2021 16:43:19100.04N/A100.1100.01100.1100.0486221 622 06815
Роснфт2P220.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт2P320.05.2022 18:48:0897.49+0.04+0.04%97.4597.4496.597.4996.813432 9176
Роснфт2P420.05.2022 18:48:0896.9−0.23−0.24%97.1397.296.0497.296.8124 61823 831 744126
Роснфт2P520.05.2022 18:50:0192.89−0.05−0.05%92.9492.8892.889392.891 2281 140 6856
Роснфт2P620.05.2022 18:48:3195.9900%95.9995.0195.0195.9995.654 7804
Роснфт2P701.04.2022 16:12:45N/AN/AN/AN/AN/AN/A000
Роснфт2P820.05.2022 18:50:0193.01−0.66−0.70%93.67939393.01936762 3126
Роснфт2P920.05.2022 18:48:4792.17−6.19−6.29%98.3691.9691.9692.1791.987770 8225
Роснфт3P0120.05.2022 10:06:20N/A100N/AN/AN/AN/A000
Роснфт3P0220.05.2022 10:06:20N/A100N/AN/AN/AN/A000
РоснфтБО1020.05.2022 10:06:20N/A100.4N/AN/AN/AN/A000
РоснфтБО1111.05.2022 12:06:55N/A96.53N/AN/AN/AN/A000
РоснфтБО1220.05.2022 16:25:52N/A96.53N/AN/AN/AN/A000
РоснфтБО1306.04.2022 10:08:51N/A100N/AN/AN/AN/A000
РоснфтБО1420.05.2022 10:06:20N/A100N/AN/AN/AN/A000
РоснфтБО230.03.2022 11:18:55N/A110.8N/AN/AN/AN/A000
РоснфтБО320.05.2022 18:50:0093.06−0.73−0.78%93.7994.199394.9893.12 0651 922 55151
РоснфтБО429.04.2022 09:50:03N/A109.93N/AN/AN/AN/A000
РоснфтБО820.05.2022 10:06:20N/A100.4N/AN/AN/AN/A000
РоснфтБО920.05.2022 18:50:0098.75+0.38+0.39%98.3798.9298.5198.9298.6965 9213
РоссетБ1Р120.05.2022 18:50:0099.48+0.1+0.10%99.3898.8998.88100.1799.075958 45110
РоссетБ1Р220.05.2022 18:48:32N/A89.7N/AN/AN/AN/A000
РОССИУМ 0119.04.2022 09:50:04N/A100.05N/AN/AN/AN/A000
РОССИУМ Б125.02.2022 18:48:50N/A100.65N/AN/AN/AN/A000
РОССИУМ1P120.09.2021 14:12:49N/AN/AN/AN/AN/AN/A000
РОССИУМ1P220.09.2021 14:13:03N/AN/AN/AN/AN/AN/A000
РОССИУМ1P320.09.2021 14:13:18N/AN/AN/AN/AN/AN/A000
РОССИУМ2P120.09.2021 14:13:28N/A100.02N/AN/AN/AN/A000
РОССИУМ2P220.09.2021 14:13:41N/A100.02N/AN/AN/AN/A000
РОССИУМ2P317.02.2022 17:27:34N/AN/AN/AN/AN/AN/A000
РоссЦP0121.04.2022 10:47:17N/A102.37N/AN/AN/AN/A000
РоссЦP0220.05.2022 18:40:04N/A93N/AN/AN/AN/A000
РоссЦБО412.05.2022 10:43:28N/AN/AN/AN/AN/AN/A000
РоссЮг БО220.05.2022 09:52:49N/AN/AN/AN/AN/AN/A000
Ростел1P1R20.05.2022 18:48:0886.94−7.03−7.48%93.9785.5285.5293.3989.192219 6228
Ростел1P2R20.05.2022 18:48:08100.41−0.14−0.14%100.55100.31100.31100.41100.344646 1547
Ростел1P3R20.05.2022 18:50:0197.6−0.08−0.08%97.6897.797.697.7297.62 0391 990 09331
Ростел1P4R20.05.2022 18:50:0191.08−3.33−3.53%94.4190.4690.4693.2191.09529481 86114
Ростел1P5R20.05.2022 18:50:01101.68−0.32−0.31%102101.55101.5101.68101.51113114 7047
Ростел2P1R20.05.2022 18:48:3187.33+2.34+2.75%84.9984.9884.9887.3385.5743 4233
Ростел2P2R20.05.2022 18:50:0183.04+0.07+0.08%82.9782.682.685.4382.987965 55123
Ростел2P3R20.05.2022 18:48:3295.76+0.46+0.48%95.395.2595.2595.8895.5291277 91527
Ростел2P4R20.05.2022 18:48:3296.73+1.13+1.18%95.696.7596.7396.7596.7443 8692
Ростел2P5R20.04.2022 15:05:30N/AN/AN/AN/AN/AN/A000
Ростел2P6R20.05.2022 18:48:3287.01−3.58−3.95%90.5987.0287.0187.0287.0221 7402
Ростел2P7R20.05.2022 18:50:03101.5+0.5+0.50%101101.5101.5101.5101.56869 0204
РостелБО-120.05.2022 18:15:41N/A100.99N/AN/AN/AN/A000
РОСЭКСИМБ120.05.2022 10:20:47N/A95.05N/AN/AN/AN/A000
РоялКапБО420.05.2022 18:50:0498.82−0.22−0.22%99.0498.49898.8298.5105103 42615
РоялКапБО520.05.2022 18:48:0385.37−0.63−0.73%868685.3787.3786.115547 3636
РоялКапБО620.05.2022 18:50:0495.96−1.24−1.28%97.295.5395.596.896.254240 42710
РСГ-ФинБ0120.05.2022 18:48:4895.58+3.57+3.88%92.0192.592.0195.5893.552119 6467
РСГ-ФинБ0911.05.2022 11:06:44N/A95.95N/AN/AN/AN/A000
РСГ-ФинБ1120.05.2022 18:48:0396−2−2.04%989696969619601
РСетиЛЭБО320.05.2022 18:40:04N/A97.18N/AN/AN/AN/A000
РСетиЛЭБО420.05.2022 18:40:04N/A98.4N/AN/AN/AN/A000
РСетиЛЭБО521.04.2022 10:43:52N/AN/AN/AN/AN/AN/A000
РСетиМР1P120.05.2022 18:50:0198.2+0.2+0.20%9898.9598.298.9598.25388381 20310
РСетиМР1P220.05.2022 18:50:0196.4−0.29−0.30%96.6996.6993.0396.7996.77513496 42112
РСетиМР1P320.05.2022 18:48:32N/A93.74N/AN/AN/AN/A000
РСетиМРБ518.02.2022 10:13:35N/AN/AN/AN/AN/AN/A000
РСетиЦП1P120.05.2022 18:50:0194.39+1.4+1.51%92.9994.4992.9994.593.494441 1347
РСетиЦПБ0220.05.2022 18:48:31N/A97.92N/AN/AN/AN/A000
РСКуб1P0119.05.2022 09:50:04N/AN/AN/AN/AN/AN/A000
РСХБ 01Т120.05.2022 18:50:0170.5+0.05+0.07%70.4570.8869.2370.8869.869 8446 876 850196
РСХБ 06Т117.02.2022 17:27:33N/A129.9N/AN/AN/AN/A000
РСХБ 07Т117.02.2022 17:27:46N/A129.9N/AN/AN/AN/A000
РСХБ 08Т120.05.2022 18:50:0098.37−0.13−0.13%98.598.5196.7198.5298.053 9523 875 127208
РСХБ 09Т120.05.2022 18:50:0170−0.58−0.82%70.5870.3269.5870.33706 7874 751 02265
РСХБ 11В120.05.2022 18:27:47N/A114N/AN/AN/AN/A000
РСХБ 1720.05.2022 18:50:009700%979797979754 8502
РСХБ 1820.05.2022 18:40:03N/A99.4N/AN/AN/AN/A000
РСХБ 2020.05.2022 18:48:08100.75+0.54+0.54%100.21100.46100.45100.8100.642020 12711
РСХБ 2120.05.2022 18:48:0896.97−0.03−0.03%9790.1490.1496.9793.181816 7727
РСХБ 2220.05.2022 18:48:08N/A100N/AN/AN/AN/A000
РСХБ 2320.05.2022 18:50:0098.99+1.98+2.04%97.0198.9998.9998.9998.9919901
РСХБ 2420.05.2022 18:48:08100.57−0.97−0.96%101.54101.2100.57101.2100.58102102 5943
РСХБ 2520.05.2022 10:42:03N/A100N/AN/AN/AN/A000
РСХБ 2620.05.2022 14:05:30N/A125N/AN/AN/AN/A000
РСХБ 2Р1020.05.2022 18:50:029200%9292929292109 2001
РСХБ 2Р1420.05.2022 18:48:5390.15−3.24−3.47%93.3993909390.01707636 3717
РСХБ 31Т117.02.2022 17:27:51N/AN/AN/AN/AN/AN/A000
РСХБ Б01R20.05.2022 18:48:3197.4+0.05+0.05%97.3597.3496.8197.4297.021 0401 008 98624
РСХБ Б01RS20.05.2022 12:16:46N/A92N/AN/AN/AN/A000
РСХБ Б02RP20.05.2022 18:50:0195.23−0.27−0.28%95.595.595.2395.595.37516492 11128
РСХБ Б03RP20.05.2022 18:50:0291.99−0.01−0.01%9291.9991.539291.8332304 76729
РСХБ Б04RP20.05.2022 18:50:0290.98+0.16+0.18%90.8290.9590.491.1490.84682619 536112
РСХБ БО10Р20.05.2022 18:50:0192+0.12+0.13%91.8892.059292.05921110 1213
РСХБ БО1320.05.2022 18:50:0097.25+5.52+6.02%91.7397.2597.2597.2597.251 0311 002 6481
РСХБ БО1420.05.2022 18:48:0897.500%97.597.5297.597.5297.517 01316 587 6776
РСХБ БО1520.05.2022 18:24:40N/A99.52N/AN/AN/AN/A000
РСХБ БО1720.05.2022 18:48:08N/A95.91N/AN/AN/AN/A000
РСХБ БО-6Р20.05.2022 18:50:0198.3−0.06−0.06%98.3698.3297.8898.3498.123 4033 338 90151
РСХБ БО-7Р19.05.2022 11:37:54N/AN/AN/AN/AN/AN/A000
РСХБ БО830.03.2022 17:52:14N/A111.19N/AN/AN/AN/A000
РСХБ БО920.05.2022 18:50:0090.01−3.99−4.24%9495.2790.0195.2792.6421 8532
РСХБ С01Е120.05.2022 10:04:09N/A59.7N/AN/AN/AN/A000
РСХБ2Р1120.05.2022 18:48:33N/A96.54N/AN/AN/AN/A000
РСХБ2Р1RIB17.02.2022 17:27:51N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB17.02.2022 17:27:52N/AN/AN/AN/AN/AN/A000
РСХБ2Р6RIB20.05.2022 18:48:3292.43−1.07−1.14%93.593.59293.592.22129118 96059
РСЭКСМБ1Р120.05.2022 18:50:0099.999900%99.999999.999999.999999.999999.9999162 4031
РСЭКСМБ2Р120.04.2022 13:19:14N/A87.24N/AN/AN/AN/A000
РСЭКСМБ2Р220.05.2022 18:48:32N/A92.3N/AN/AN/AN/A000
РСЭКСМБ2Р316.05.2022 17:43:36N/A71.2N/AN/AN/AN/A000
Рубеж 1P120.05.2022 18:48:3198.69−0.16−0.16%98.8599.189799.5898.07902884 626105
РУСАБрБ1P120.05.2022 18:50:01100.5+0.06+0.06%100.44100.0599.5101.12100.43 8753 890 65645
РУСАБрБ1P220.05.2022 18:50:0196.25−0.06−0.06%96.3194.0994.0996.2696.04220211 28934
РУСАБрБ1P320.05.2022 18:50:0198.14−0.01−0.01%98.1598.3497.9798.3498.1710 18910 002 59229
РУСАБрБ1P420.05.2022 18:48:3197.07+0.08+0.08%96.9997.0696.597.1196.8636615 61877
РУСАБрБ2P120.05.2022 18:50:0194+1.23+1.33%92.7791.2491.2494.1593.182 3262 167 40698
РусАква1Р120.05.2022 18:50:0291.84+0.94+1.03%90.991.6190.692.1191.888 2787 605 493295
РУСАЛБрБ0120.05.2022 18:50:0064.96−1.98−2.96%66.9466.8964.9666.8966.2531 9872
РусГидро0720.05.2022 17:04:58N/A94.47N/AN/AN/AN/A000
РусГидро0820.05.2022 18:40:0396.61+3.62+3.89%92.9996.6196.6196.6196.6198 6951
РусГидро0920.05.2022 18:47:55N/A96.27N/AN/AN/AN/A000
РуСол клА20.05.2022 16:05:18N/A100.01N/AN/AN/AN/A000
РуСол клБ20.05.2022 18:40:0494+0.3+0.32%93.79494949421 5921
РуСол клВ17.01.2022 15:05:13N/AN/AN/AN/AN/AN/A000
СамарОбл1220.05.2022 18:48:0897.47−0.88−0.89%98.3596.3995.1199.9696.48561 45533
СамарОбл1320.05.2022 18:48:0898.75+0.15+0.15%98.698.7598.7598.7598.7516421
СамарОбл1420.05.2022 18:48:0890.3−3.34−3.57%93.6490.390.390.390.3139 3911
СамарОбл1520.05.2022 18:48:3287−4.94−5.37%91.9486.2986.2889.9986.68304263 4977
Самолет 0120.05.2022 10:00:02N/A100N/AN/AN/AN/A000
Самолет1P420.05.2022 11:50:02N/A98.13N/AN/AN/AN/A000
Самолет1P520.05.2022 18:50:01100.08−0.06−0.06%100.14100.12100.07100.12100.1107107 1055
Самолет1P620.05.2022 18:50:0198.2−0.19−0.19%98.3998.298.0198.3998.161 1311 110 24634
Самолет1P720.05.2022 18:50:0198−0.2−0.20%98.298.4597.898.4597.92 1162 071 517205
Самолет1P820.05.2022 18:50:0196−0.02−0.02%96.0296.4595.3196.4595.779 5199 115 965309
Самолет1P920.05.2022 18:50:0287.92−0.87−0.98%88.7988.4387.0988.9687.616 19714 188 969445
СамолетP1020.05.2022 18:50:0286.25−0.74−0.85%86.9986.3985.487.2486.1918 35215 817 610254
СамолетP1120.05.2022 18:50:0391.58+0.72+0.79%90.8690.989.1391.7790.559 4328 540 777302
СамолетБП220.05.2022 18:50:0198.09−1.11−1.12%99.299.4898.0399.6599.369392 40135
СаратОбл1720.05.2022 18:48:0893.1−0.32−0.34%93.4293.159393.4893.013 3183 086 13443
Сбер Sb01G20.05.2022 18:50:0295.4+0.1+0.10%95.394.894.895.5895.7621 33020 321 765148
Сбер Sb12R20.05.2022 18:50:0199.2−0.03−0.03%99.2399.0399.0399.2799.1730 92330 665 851153
Сбер Sb15R20.05.2022 18:50:0190.95+0.01+0.01%90.9490.990.5791.390.9148 109134 623 560175
Сбер Sb16R20.05.2022 18:48:3290.22−0.65−0.72%90.8789.7189.7190.890.6631 72328 759 14485
Сбер Sb17R20.05.2022 18:50:0291.48+0.27+0.30%91.2190.9690.9591.6591.2411 61410 596 800101
Сбер Sb18R20.05.2022 18:50:0296.04−0.16−0.17%96.296.2995.9196.396.083 6673 521 428226
Сбер Sb19R20.05.2022 18:50:0291+0.18+0.20%90.8291.1390.5691.2590.9312 12611 025 659156
Сбер Sb20R08.04.2022 15:21:58N/AN/AN/AN/AN/AN/A000
Сбер Sb22R20.05.2022 18:50:0294.78+0.07+0.07%94.7194.9994.5394.9994.551 9671 859 87236
Сбер Sb23R19.05.2022 16:01:54N/AN/AN/AN/AN/AN/A000
Сбер Sb24R20.05.2022 18:50:0292.9+0.12+0.13%92.7893.4892.793.4892.8316 36715 187 13168
Сбер Sb25R20.05.2022 18:50:0286.54−1.11−1.27%87.6587.6486.178887.131 028895 67646
Сбер Sb26R13.04.2022 15:59:06N/AN/AN/AN/AN/AN/A000
Сбер Sb27R20.05.2022 18:50:0287.22+0.01+0.01%87.2187.8185.2587.8185.418 2997 087 78235
Сбер Sb28R11.04.2022 13:57:32N/AN/AN/AN/AN/AN/A000
Сбер Sb29R20.05.2022 18:50:0286.96−0.88−1.00%87.8486.9786.1586.9786.742 1771 888 33317
Сбер Sb30R11.04.2022 13:58:12N/AN/AN/AN/AN/AN/A000
Сбер Sb32R20.05.2022 18:50:0294.35+0.15+0.16%94.294.394.0794.494.318 6918 185 11097
Сбер Sb34R11.04.2022 13:58:54N/AN/AN/AN/AN/AN/A000
Сбер Sb38R19.05.2022 16:01:32N/AN/AN/AN/AN/AN/A000
Сбер Sb39R08.04.2022 12:42:45N/AN/AN/AN/AN/AN/A000
Сбер SbD1R20.05.2022 18:48:3375.11−0.09−0.12%75.274.057475.274.9352 90039 636 65271
Сбер2СУБ2R20.05.2022 18:50:0266−3−4.35%6968666867213 400 0002
Сбер2СУБ3R20.05.2022 10:23:36N/AN/AN/AN/AN/AN/A000
СберБ Б16R20.05.2022 18:50:0196.79+0.01+0.01%96.7896.6796.6496.9396.7215207 90036
СберБ Б50R20.04.2022 12:55:37N/AN/AN/AN/AN/AN/A000
СберБ БО6R20.05.2022 18:50:0195.3−0.59−0.62%95.8995.8994.7995.8995.0914 81914 092 113231
СберИОС10020.05.2022 11:51:51N/A105N/AN/AN/AN/A000
СберИОС10120.05.2022 18:03:19N/A101.6N/AN/AN/AN/A000
СберИОС10520.05.2022 18:22:20N/A99.6N/AN/AN/AN/A000
СберИОС10620.05.2022 11:51:51N/A115.8N/AN/AN/AN/A000
СберИОС10720.05.2022 18:48:3110100%101100100101100.556666 3605
СберИОС11220.05.2022 18:40:04N/A72N/AN/AN/AN/A000
СберИОС11320.05.2022 14:55:11N/A103.5N/AN/AN/AN/A000
СберИОС11520.05.2022 18:22:20N/A94.5N/AN/AN/AN/A000
СберИОС11620.05.2022 18:40:00105.5+1.2+1.15%104.3105.5105.5105.5105.51 8001 899 0002
СберИОС11720.05.2022 17:38:18N/A101N/AN/AN/AN/A000
СберИОС11820.05.2022 18:40:00101.9+1.4+1.39%100.5101.9101.9101.9101.911 0191
СберИОС11920.05.2022 11:51:51N/A71.2N/AN/AN/AN/A000
СберИОС12120.05.2022 13:46:54N/A96.49N/AN/AN/AN/A000
СберИОС12320.05.2022 18:40:0476.3−8.7−10.24%8572.8172.8176.3374.541 087810 2376
СберИОС12720.05.2022 18:40:04N/A81.1N/AN/AN/AN/A000
СберИОС12920.05.2022 18:40:04103.6−3.5−3.27%107.1103.6103.6103.6103.62 3962 482 2563
СберИОС13020.05.2022 18:40:00100.8+1.3+1.31%99.5100.8100.8100.8100.811 0081
СберИОС13120.05.2022 11:51:51N/A108.1N/AN/AN/AN/A000
СберИОС13220.05.2022 18:22:20N/A125.9N/AN/AN/AN/A000
СберИОС13320.05.2022 17:38:10N/A102.8N/AN/AN/AN/A000
СберИОС13420.05.2022 18:22:20N/A94.4N/AN/AN/AN/A000
СберИОС13520.05.2022 18:48:3197+1+1.04%9696969796.671514 5002
СберИОС13920.05.2022 18:25:31N/A96N/AN/AN/AN/A000
СберИОС14220.05.2022 18:22:20N/A113.5N/AN/AN/AN/A000
СберИОС14320.05.2022 18:22:20N/A99.51N/AN/AN/AN/A000
СберИОС14420.05.2022 18:40:01100.9+2.6+2.64%98.3100.9100.9100.9100.9970978 7301
СберИОС14520.05.2022 18:22:20N/A75.6N/AN/AN/AN/A000
СберИОС14620.05.2022 18:40:51N/A71N/AN/AN/AN/A000
СберИОС1520.05.2022 18:48:08N/A94.8N/AN/AN/AN/A000
СберИОС15020.05.2022 18:40:04N/A95N/AN/AN/AN/A000
СберИОС15320.05.2022 18:40:0472.11−0.4−0.55%72.5168.5268.5272.1170.32107 0323
СберИОС15620.05.2022 18:50:0171.3−0.7−0.97%7271.371.371.371.310071 3001
СберИОС15720.05.2022 17:18:11N/A88.7N/AN/AN/AN/A000
СберИОС16020.05.2022 17:08:46N/A72N/AN/AN/AN/A000
СберИОС16220.05.2022 18:22:20N/A99.2N/AN/AN/AN/A000
СберИОС16320.05.2022 18:40:0180.51−0.49−0.60%8180.680.5180.680.51765615 9022
СберИОС16420.05.2022 18:50:0183.7−16.3−16.30%10083.783.783.783.75949 3831
СберИОС17120.05.2022 18:40:0473.6−1.3−1.74%74.973.673.673.673.617361
СберИОС17220.05.2022 18:40:04N/A67.7N/AN/AN/AN/A000
СберИОС17320.05.2022 11:51:51N/A77.3N/AN/AN/AN/A000
СберИОС17520.05.2022 18:40:0490.4−2.91−3.12%93.3190.590.490.590.411 4341 296 4373
СберИОС17620.05.2022 18:22:20N/A69.21N/AN/AN/AN/A000
СберИОС17720.05.2022 18:40:04N/A90.3N/AN/AN/AN/A000
СберИОС18020.05.2022 18:40:0683.81−4.99−5.62%88.883.8183.8183.8183.815041 9051
СберИОС18120.05.2022 18:22:37N/A59.1N/AN/AN/AN/A000
СберИОС18220.05.2022 11:51:51N/A73.3N/AN/AN/AN/A000
СберИОС18720.05.2022 18:40:0476.7−0.2−0.26%76.976.776.776.776.7135103 5451
СберИОС18820.05.2022 13:52:28N/A81N/AN/AN/AN/A000
СберИОС19120.05.2022 18:22:20N/A89.41N/AN/AN/AN/A000
СберИОС19220.05.2022 18:22:20N/A73.6N/AN/AN/AN/A000
СберИОС19320.05.2022 18:50:018700%8787878787350304 5001
СберИОС2020.05.2022 18:22:20N/A95.99N/AN/AN/AN/A000
СберИОС20020.05.2022 18:40:0691+0.2+0.22%90.890.7990.7991.0190.98132120 0905
СберИОС20420.05.2022 18:50:0193.9+0.1+0.11%93.893.993.993.993.932 8173
СберИОС20620.05.2022 11:52:02N/A84.7N/AN/AN/AN/A000
СберИОС20720.05.2022 11:51:51N/A96.55N/AN/AN/AN/A000
СберИОС20820.05.2022 18:48:3286+0.1+0.12%85.985.8985.8986.0185.962 6182 250 4787
СберИОС21020.05.2022 18:48:3280.8−0.4−0.49%81.280.880.880.880.85 6204 540 9607
СберИОС21120.05.2022 11:51:51N/A79.8N/AN/AN/AN/A000
СберИОС21220.05.2022 11:51:51N/A85.3N/AN/AN/AN/A000
СберИОС21320.05.2022 18:40:0692.2−1.01−1.08%93.2192.292.292.292.2200184 4001
СберИОС21420.05.2022 11:52:03N/A88.7N/AN/AN/AN/A000
СберИОС21520.05.2022 11:51:51N/A79.5N/AN/AN/AN/A000
СберИОС21620.05.2022 18:40:04N/A89.5N/AN/AN/AN/A000
СберИОС21720.05.2022 11:51:51N/A74.4N/AN/AN/AN/A000
СберИОС21820.05.2022 18:40:0692.3−0.3−0.32%92.692.392.392.392.32 3862 202 2783
СберИОС21920.05.2022 18:40:0082−1.5−1.80%83.582828282954782 2801
СберИОС22020.05.2022 11:51:51N/A85.8N/AN/AN/AN/A000
СберИОС22320.05.2022 18:22:20N/A100.7N/AN/AN/AN/A000
СберИОС22420.05.2022 18:40:0481−0.4−0.49%81.4818181813 0002 430 0003
СберИОС22620.05.2022 11:52:02N/A86.5N/AN/AN/AN/A000
СберИОС22720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС22920.05.2022 18:40:0494.8−0.3−0.32%95.194.894.894.894.84 5854 346 5805
СберИОС23020.05.2022 11:53:22N/A81.6N/AN/AN/AN/A000
СберИОС23120.05.2022 11:51:51N/A85.2N/AN/AN/AN/A000
СберИОС23220.05.2022 11:52:02N/A86.2N/AN/AN/AN/A000
СберИОС23320.05.2022 11:51:51N/A84.5N/AN/AN/AN/A000
СберИОС23920.05.2022 11:51:51N/A87.6N/AN/AN/AN/A000
СберИОС24120.05.2022 18:40:0492.6−2.4−2.53%9592.692.692.692.61 3171 219 5422
СберИОС24220.05.2022 11:51:51N/A88.7N/AN/AN/AN/A000
СберИОС24420.05.2022 11:52:02N/A89N/AN/AN/AN/A000
СберИОС24520.05.2022 18:40:04N/A77.8N/AN/AN/AN/A000
СберИОС24620.05.2022 11:51:51N/A79.3N/AN/AN/AN/A000
СберИОС24820.05.2022 11:51:51N/A71.7N/AN/AN/AN/A000
СберИОС25020.05.2022 11:52:02N/A82N/AN/AN/AN/A000
СберИОС25220.05.2022 18:40:04N/A79.7N/AN/AN/AN/A000
СберИОС25320.05.2022 18:40:0476.400%76.476.476.476.476.48 0156 123 4609
СберИОС25420.05.2022 11:53:56N/A76.9N/AN/AN/AN/A000
СберИОС25620.05.2022 11:51:51N/A81.2N/AN/AN/AN/A000
СберИОС25720.05.2022 11:51:51N/A91N/AN/AN/AN/A000
СберИОС25920.05.2022 11:55:08N/A86.1N/AN/AN/AN/A000
СберИОС2620.05.2022 17:45:40N/A98N/AN/AN/AN/A000
СберИОС26020.05.2022 18:03:04N/A87N/AN/AN/AN/A000
СберИОС26420.05.2022 11:54:55N/A80.8N/AN/AN/AN/A000
СберИОС26520.05.2022 18:40:0691.2−3.7−3.90%94.991.291.291.291.21 5281 393 5362
СберИОС26620.05.2022 18:03:13N/A86.9N/AN/AN/AN/A000
СберИОС26720.05.2022 17:53:39N/A82.4N/AN/AN/AN/A000
СберИОС26920.05.2022 11:51:51N/A82.5N/AN/AN/AN/A000
СберИОС27020.05.2022 18:40:04N/A75.4N/AN/AN/AN/A000
СберИОС27120.05.2022 18:48:3295.12−5.88−5.82%10195.2995.1295.2995.2143 8082
СберИОС27220.05.2022 18:40:0480.5−0.5−0.62%8180.580.580.580.51 220982 1002
СберИОС27320.05.2022 18:40:0480.7−0.5−0.62%81.280.780.780.780.711088 7702
СберИОС27420.05.2022 11:51:51N/A72.7N/AN/AN/AN/A000
СберИОС27620.05.2022 18:40:0084.3−1.6−1.86%85.984.384.384.384.3954804 2221
СберИОС27720.05.2022 11:51:51N/A75.8N/AN/AN/AN/A000
СберИОС27820.05.2022 18:03:11N/A81.9N/AN/AN/AN/A000
СберИОС27920.05.2022 18:40:0481.9−0.6−0.73%82.581.981.981.981.9419343 1611
СберИОС28020.05.2022 18:48:32N/A81N/AN/AN/AN/A000
СберИОС28220.05.2022 18:40:04N/A71.7N/AN/AN/AN/A000
СберИОС28320.05.2022 12:55:38N/A77.7N/AN/AN/AN/A000
СберИОС28420.05.2022 18:40:04N/A76.5N/AN/AN/AN/A000
СберИОС28520.05.2022 13:02:03N/A76.57N/AN/AN/AN/A000
СберИОС28620.05.2022 11:52:02N/A80.5N/AN/AN/AN/A000
СберИОС28720.05.2022 13:04:27N/A84.9N/AN/AN/AN/A000
СберИОС28820.05.2022 11:54:00N/A72.2N/AN/AN/AN/A000
СберИОС29020.05.2022 18:40:0482.4−0.3−0.36%82.782.482.482.482.4153126 0721
СберИОС29120.05.2022 11:51:51N/A76.1N/AN/AN/AN/A000
СберИОС29220.05.2022 18:48:3281−1.1−1.34%82.1818181811 5001 215 0002
СберИОС29320.05.2022 11:51:51N/A79.4N/AN/AN/AN/A000
СберИОС29420.05.2022 11:51:51N/A71.1N/AN/AN/AN/A000
СберИОС29520.05.2022 17:50:34N/A77.1N/AN/AN/AN/A000
СберИОС29620.05.2022 11:53:59N/A74.3N/AN/AN/AN/A000
СберИОС29720.05.2022 11:52:08N/A68N/AN/AN/AN/A000
СберИОС29820.05.2022 16:51:40N/A70.8N/AN/AN/AN/A000
СберИОС29920.05.2022 11:51:51N/A86.3N/AN/AN/AN/A000
СберИОС30120.05.2022 11:51:51N/A69N/AN/AN/AN/A000
СберИОС30220.05.2022 18:40:0472.1+0.2+0.28%71.972.172.172.172.1150108 1501
СберИОС30320.05.2022 11:55:04N/A92.25N/AN/AN/AN/A000
СберИОС30420.05.2022 18:40:0476.7−0.4−0.52%77.176.776.776.776.7149114 2831
СберИОС30520.05.2022 18:40:0075.4−0.7−0.92%76.175.475.475.475.42 0011 508 7543
СберИОС30620.05.2022 11:52:08N/A76.01N/AN/AN/AN/A000
СберИОС30720.05.2022 18:40:0472.8−0.5−0.68%73.372.872.872.872.8477347 2561
СберИОС30820.05.2022 11:51:51N/A70.7N/AN/AN/AN/A000
СберИОС30920.05.2022 11:51:51N/A75.8N/AN/AN/AN/A000
СберИОС3120.05.2022 18:40:04N/A107.71N/AN/AN/AN/A000
СберИОС31020.05.2022 11:51:51N/A65.4N/AN/AN/AN/A000
СберИОС31120.05.2022 18:40:0667.900%67.967.967.967.967.9213144 6271
СберИОС31220.05.2022 13:03:37N/A71.8N/AN/AN/AN/A000
СберИОС31420.05.2022 13:04:37N/A78N/AN/AN/AN/A000
СберИОС31520.05.2022 18:40:0467.500%67.567.567.567.567.5601405 6751
СберИОС31620.05.2022 18:40:04N/A72.7N/AN/AN/AN/A000
СберИОС31820.05.2022 18:40:0476.4−0.1−0.13%76.5767676.476.42 6582 030 7085
СберИОС31920.05.2022 18:40:0675.5−0.7−0.92%76.275.575.575.575.51 099829 7452
СберИОС32020.05.2022 18:40:00N/A99.69N/AN/AN/AN/A000
СберИОС32120.05.2022 11:51:51N/A95N/AN/AN/AN/A000
СберИОС32220.05.2022 14:29:13N/A82N/AN/AN/AN/A000
СберИОС32320.05.2022 11:54:59N/A67.3N/AN/AN/AN/A000
СберИОС32420.05.2022 11:51:51N/A65N/AN/AN/AN/A000
СберИОС32520.05.2022 11:51:51N/A79N/AN/AN/AN/A000
СберИОС32720.05.2022 18:40:0469.4+0.2+0.29%69.265.0165.0169.469.39413286 5784
СберИОС32920.05.2022 11:51:51N/A80.3N/AN/AN/AN/A000
СберИОС33020.05.2022 11:51:51N/A80.8N/AN/AN/AN/A000
СберИОС33120.05.2022 18:40:0070.400%70.470.570.470.570.51 002706 4082
СберИОС33220.05.2022 11:51:51N/A73.5N/AN/AN/AN/A000
СберИОС33320.05.2022 11:51:51N/A67.5N/AN/AN/AN/A000
СберИОС33420.05.2022 11:51:51N/A70.7N/AN/AN/AN/A000
СберИОС33520.05.2022 14:29:11N/A86.4N/AN/AN/AN/A000
СберИОС33620.05.2022 18:40:04N/A68.1N/AN/AN/AN/A000
СберИОС33820.05.2022 11:53:22N/A75.2N/AN/AN/AN/A000
СберИОС34020.05.2022 18:40:0078.4−0.7−0.88%79.178.478.478.478.4500392 0001
СберИОС34120.05.2022 18:40:0568.6+0.8+1.18%67.868.668.668.668.6200137 2001
СберИОС34220.05.2022 18:40:0175.4−0.7−0.92%76.175.475.475.475.4200150 8001
СберИОС34320.05.2022 18:21:15N/A85.9N/AN/AN/AN/A000
СберИОС34520.05.2022 18:40:0467.200%67.265.8665.8667.266.86399266 7883
СберИОС34620.05.2022 11:51:51N/A71.5N/AN/AN/AN/A000
СберИОС34820.05.2022 11:51:51N/A69.2N/AN/AN/AN/A000
СберИОС34920.05.2022 11:51:51N/A78.6N/AN/AN/AN/A000
СберИОС35120.05.2022 11:51:51N/A84.8N/AN/AN/AN/A000
СберИОС35220.05.2022 11:51:51N/A73N/AN/AN/AN/A000
СберИОС35320.05.2022 18:40:0070.6−0.3−0.42%70.970.670.670.670.6650458 9001
СберИОС35420.05.2022 11:53:22N/A77N/AN/AN/AN/A000
СберИОС35520.05.2022 11:51:51N/A42.81N/AN/AN/AN/A000
СберИОС35620.05.2022 11:51:51N/A72N/AN/AN/AN/A000
СберИОС35720.05.2022 11:52:06N/A65.3N/AN/AN/AN/A000
СберИОС35820.05.2022 18:40:05N/A66N/AN/AN/AN/A000
СберИОС35920.05.2022 11:51:51N/A72.3N/AN/AN/AN/A000
СберИОС36020.05.2022 11:51:51N/A70.3N/AN/AN/AN/A000
СберИОС36120.05.2022 11:51:51N/A95.2N/AN/AN/AN/A000
СберИОС36220.05.2022 18:40:01N/A101N/AN/AN/AN/A000
СберИОС36320.05.2022 11:51:51N/A64N/AN/AN/AN/A000
СберИОС36420.05.2022 11:51:51N/A76.4N/AN/AN/AN/A000
СберИОС36520.05.2022 11:51:51N/A83.4N/AN/AN/AN/A000
СберИОС36620.05.2022 11:53:22N/A74.1N/AN/AN/AN/A000
СберИОС36720.05.2022 11:51:51N/A65N/AN/AN/AN/A000
СберИОС36820.05.2022 11:51:51N/A74N/AN/AN/AN/A000
СберИОС36920.05.2022 11:51:51N/A69.3N/AN/AN/AN/A000
СберИОС37020.05.2022 18:40:05N/A72.4N/AN/AN/AN/A000
СберИОС37120.05.2022 18:40:05N/A50.11N/AN/AN/AN/A000
СберИОС37220.05.2022 18:48:32N/A99.01N/AN/AN/AN/A000
СберИОС37319.05.2022 11:00:32N/AN/AN/AN/AN/AN/A000
СберИОС37420.05.2022 11:51:51N/A66.7N/AN/AN/AN/A000
СберИОС37520.05.2022 11:51:51N/A72.4N/AN/AN/AN/A000
СберИОС37620.05.2022 11:53:22N/A66.8N/AN/AN/AN/A000
СберИОС37720.05.2022 11:51:51N/A76.7N/AN/AN/AN/A000
СберИОС37820.05.2022 11:51:51N/A72.2N/AN/AN/AN/A000
СберИОС37920.05.2022 18:40:0577−1.6−2.04%78.6777777776146 9701
СберИОС38020.05.2022 18:40:05N/A69.1N/AN/AN/AN/A000
СберИОС38120.05.2022 11:52:09N/A80.3N/AN/AN/AN/A000
СберИОС38220.05.2022 11:51:51N/A70.5N/AN/AN/AN/A000
СберИОС38320.05.2022 11:51:51N/A73.6N/AN/AN/AN/A000
СберИОС38420.05.2022 14:39:45N/A69.2N/AN/AN/AN/A000
СберИОС38520.05.2022 11:51:51N/A71.6N/AN/AN/AN/A000
СберИОС38620.05.2022 11:51:51N/A65.5N/AN/AN/AN/A000
СберИОС38720.05.2022 11:51:51N/A68.7N/AN/AN/AN/A000
СберИОС38820.05.2022 18:40:05N/A96.96N/AN/AN/AN/A000
СберИОС38920.05.2022 11:51:51N/A76.2N/AN/AN/AN/A000
СберИОС3920.05.2022 18:50:01132.5+0.5+0.38%132132.1131.3132.51321 1181 475 7506
СберИОС39020.05.2022 11:51:51N/A80.2N/AN/AN/AN/A000
СберИОС39120.05.2022 11:51:51N/A76.3N/AN/AN/AN/A000
СберИОС39220.05.2022 11:51:51N/A83.1N/AN/AN/AN/A000
СберИОС39320.05.2022 11:51:51N/A80.2N/AN/AN/AN/A000
СберИОС39420.05.2022 11:51:51N/A85.2N/AN/AN/AN/A000
СберИОС39520.05.2022 18:40:05N/A90.67N/AN/AN/AN/A000
СберИОС39620.05.2022 18:40:05N/A78.6N/AN/AN/AN/A000
СберИОС39720.05.2022 13:01:52N/A78.9N/AN/AN/AN/A000
СберИОС39920.05.2022 17:21:49N/A80.1N/AN/AN/AN/A000
СберИОС40020.05.2022 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС40120.05.2022 11:51:51N/A82.7N/AN/AN/AN/A000
СберИОС40220.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС40420.05.2022 11:51:51N/A74.6N/AN/AN/AN/A000
СберИОС40520.05.2022 11:51:51N/A82.5N/AN/AN/AN/A000
СберИОС40920.05.2022 11:51:51N/A67.1N/AN/AN/AN/A000
СберИОС41020.05.2022 11:51:51N/A79.4N/AN/AN/AN/A000
СберИОС41220.05.2022 18:40:00N/A82N/AN/AN/AN/A000
СберИОС41320.05.2022 11:51:51N/A81.1N/AN/AN/AN/A000
СберИОС41420.05.2022 18:40:05N/A60.1N/AN/AN/AN/A000
СберИОС41620.05.2022 11:51:51N/A92.9N/AN/AN/AN/A000
СберИОС41720.05.2022 11:51:51N/A78.3N/AN/AN/AN/A000
СберИОС41820.05.2022 11:51:51N/A70.5N/AN/AN/AN/A000
СберИОС41920.05.2022 11:51:51N/A76.8N/AN/AN/AN/A000
СберИОС42020.05.2022 11:51:51N/A56.8N/AN/AN/AN/A000
СберИОС42120.05.2022 11:51:51N/A69.4N/AN/AN/AN/A000
СберИОС42220.05.2022 18:48:3294−5.99−5.99%99.9993.5391.69492.851 7481 622 9438
СберИОС42320.05.2022 18:40:05N/A80.1N/AN/AN/AN/A000
СберИОС42420.05.2022 18:50:0293.8+2.59+2.84%91.2190.8790.8793.891.17446406 6286
СберИОС42520.05.2022 11:51:51N/A52.9N/AN/AN/AN/A000
СберИОС42620.05.2022 11:51:51N/A62.3N/AN/AN/AN/A000
СберИОС42720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС42920.05.2022 11:51:51N/A74.5N/AN/AN/AN/A000
СберИОС43020.05.2022 11:51:51N/A62.1N/AN/AN/AN/A000
СберИОС43120.05.2022 18:40:00N/A64.5N/AN/AN/AN/A000
СберИОС43220.05.2022 11:51:51N/A74.1N/AN/AN/AN/A000
СберИОС43320.05.2022 18:40:00N/A70.1N/AN/AN/AN/A000
СберИОС43420.05.2022 11:51:51N/A98N/AN/AN/AN/A000
СберИОС43520.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС43620.05.2022 11:51:51N/A93.3N/AN/AN/AN/A000
СберИОС43720.05.2022 11:51:51N/A98N/AN/AN/AN/A000
СберИОС43820.05.2022 18:40:00N/A89.6N/AN/AN/AN/A000
СберИОС43919.05.2022 10:56:55N/AN/AN/AN/AN/AN/A000
СберИОС4420.05.2022 18:48:09124.8−0.2−0.16%125123.8123.8124.8124.31 9122 376 6084
СберИОС44020.05.2022 11:51:51N/A77.6N/AN/AN/AN/A000
СберИОС44120.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС44220.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС44320.05.2022 18:40:06N/AN/AN/AN/AN/AN/A000
СберИОС44420.05.2022 11:51:51N/A94.2N/AN/AN/AN/A000
СберИОС44520.05.2022 11:51:51N/A79.7N/AN/AN/AN/A000
СберИОС44620.05.2022 11:51:51N/A71.3N/AN/AN/AN/A000
СберИОС44720.05.2022 11:51:51N/A52N/AN/AN/AN/A000
СберИОС44820.05.2022 11:51:51N/A138.6N/AN/AN/AN/A000
СберИОС44920.05.2022 11:51:51N/A52.2N/AN/AN/AN/A000
СберИОС4520.05.2022 17:45:36N/A154.9N/AN/AN/AN/A000
СберИОС45020.05.2022 18:40:05N/A84.7N/AN/AN/AN/A000
СберИОС45120.05.2022 11:51:51N/A76.8N/AN/AN/AN/A000
СберИОС45220.05.2022 18:40:06N/AN/AN/AN/AN/AN/A000
СберИОС45320.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС45420.05.2022 11:51:51N/A77.1N/AN/AN/AN/A000
СберИОС45520.05.2022 11:51:51N/A75N/AN/AN/AN/A000
СберИОС45620.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС45720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС45820.05.2022 18:40:00N/A85.3N/AN/AN/AN/A000
СберИОС45920.05.2022 11:51:51N/A87.8N/AN/AN/AN/A000
СберИОС4620.05.2022 17:45:34N/A132.1N/AN/AN/AN/A000
СберИОС46020.05.2022 11:51:51N/A79.2N/AN/AN/AN/A000
СберИОС46120.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС46220.05.2022 11:51:51N/A63.6N/AN/AN/AN/A000
СберИОС46320.05.2022 11:51:51N/A60.6N/AN/AN/AN/A000
СберИОС46420.05.2022 18:40:00N/A76.3N/AN/AN/AN/A000
СберИОС46520.05.2022 11:51:51N/A68.2N/AN/AN/AN/A000
СберИОС46620.05.2022 11:51:51N/A73.4N/AN/AN/AN/A000
СберИОС46720.05.2022 11:51:51N/A77.3N/AN/AN/AN/A000
СберИОС46820.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС46919.05.2022 17:32:20N/A210N/AN/AN/AN/A000
СберИОС4720.05.2022 18:48:09125.5−0.51−0.40%126.01125.5125.5125.5125.51 9832 488 6653
СберИОС47020.05.2022 11:51:51N/A52.3N/AN/AN/AN/A000
СберИОС47120.05.2022 11:51:51N/A97.8N/AN/AN/AN/A000
СберИОС47220.05.2022 11:51:51N/A85N/AN/AN/AN/A000
СберИОС47320.05.2022 11:51:51N/A59.5N/AN/AN/AN/A000
СберИОС47420.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС47520.05.2022 11:51:51N/A81N/AN/AN/AN/A000
СберИОС47620.05.2022 11:51:51N/A73.2N/AN/AN/AN/A000
СберИОС47720.05.2022 11:51:51N/A75.7N/AN/AN/AN/A000
СберИОС47820.05.2022 11:51:51N/A66.2N/AN/AN/AN/A000
СберИОС47920.05.2022 11:51:51N/A60.8N/AN/AN/AN/A000
СберИОС4820.05.2022 18:40:49N/A100.51N/AN/AN/AN/A000
СберИОС48020.05.2022 11:51:51N/A95.5N/AN/AN/AN/A000
СберИОС48120.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС48220.05.2022 11:51:51N/A86.2N/AN/AN/AN/A000
СберИОС48320.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС48420.05.2022 11:51:51N/A70.9N/AN/AN/AN/A000
СберИОС48520.05.2022 11:51:51N/A66.7N/AN/AN/AN/A000
СберИОС48620.05.2022 18:40:00N/A95.1N/AN/AN/AN/A000
СберИОС48720.05.2022 18:40:0075.2−1.8−2.34%7775.275.275.275.2199149 6481
СберИОС48820.05.2022 11:51:51N/A94.3N/AN/AN/AN/A000
СберИОС48920.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС49020.05.2022 11:51:51N/A69.7N/AN/AN/AN/A000
СберИОС49120.05.2022 11:51:51N/A70.5N/AN/AN/AN/A000
СберИОС49220.05.2022 11:51:51N/A78.1N/AN/AN/AN/A000
СберИОС49320.05.2022 11:51:51N/A70N/AN/AN/AN/A000
СберИОС49420.05.2022 18:40:00N/A75.5N/AN/AN/AN/A000
СберИОС49520.05.2022 18:40:0084.6+0.8+0.95%83.884.684.684.684.618461
СберИОС49620.05.2022 11:51:51N/A75.8N/AN/AN/AN/A000
СберИОС49720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС49820.05.2022 11:51:51N/A86.8N/AN/AN/AN/A000
СберИОС49920.05.2022 11:51:51N/A68.7N/AN/AN/AN/A000
СберИОС50020.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50120.05.2022 11:51:51N/A69.4N/AN/AN/AN/A000
СберИОС50220.05.2022 11:51:51N/A77.6N/AN/AN/AN/A000
СберИОС50320.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50420.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50520.05.2022 11:51:51N/A80.6N/AN/AN/AN/A000
СберИОС50620.05.2022 18:40:01N/A83.9N/AN/AN/AN/A000
СберИОС50720.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС50820.05.2022 18:40:0081.2N/A81.281.281.281.2400324 8001
СберИОС50920.05.2022 11:51:51N/AN/AN/AN/AN/AN/A000
СберИОС51020.05.2022 11:51:51N/A96N/AN/AN/AN/A000
СберИОС51120.05.2022 11:51:51N/A63N/AN/AN/AN/A000
СберИОС51220.05.2022 11:51:51N/A69.5N/AN/AN/AN/A000
СберИОС51320.05.2022 11:51:51N/A59N/AN/AN/AN/A000
СберИОС51420.05.2022 18:40:0076.7−9.6−11.12%86.376.776.776.776.7498381 9661
СберИОС51522.02.2022 17:42:25N/AN/AN/AN/AN/AN/A000
СберИОС51619.05.2022 18:38:46N/A67.5N/AN/AN/AN/A000
СберИОС51820.05.2022 11:24:13N/A70N/AN/AN/AN/A000
СберИОС5320.05.2022 18:03:08N/A138.4N/AN/AN/AN/A000
СберИОС5420.05.2022 18:03:06N/A128.9N/AN/AN/AN/A000
СберИОС5520.05.2022 18:25:58N/A115.5N/AN/AN/AN/A000
СберИОС6020.05.2022 16:23:03N/A134.5N/AN/AN/AN/A000
СберИОС6120.05.2022 18:40:06114.3−1.2−1.04%115.5114.31114.3114.31114.311 9142 187 7982
СберИОС6220.05.2022 17:45:27N/A133.7N/AN/AN/AN/A000
СберИОС6320.05.2022 17:45:30N/A83.1N/AN/AN/AN/A000
СберИОС6420.05.2022 18:40:04N/A97.61N/AN/AN/AN/A000
СберИОС7220.05.2022 11:51:51N/A114.5N/AN/AN/AN/A000
СберИОС7320.05.2022 11:51:51N/A107.9N/AN/AN/AN/A000
СберИОС7420.05.2022 11:51:51N/A119N/AN/AN/AN/A000
СберИОС7920.05.2022 18:40:01109.6−1−0.90%110.6109.6109.6109.6109.69561 047 7761
СберИОС8120.05.2022 11:51:51N/A116.1N/AN/AN/AN/A000
СберИОС8320.05.2022 18:40:16N/A118.22N/AN/AN/AN/A000
СберИОС8520.05.2022 18:40:04N/A96.22N/AN/AN/AN/A000
СберИОС8620.05.2022 11:51:51N/A108.1N/AN/AN/AN/A000
СберИОС8720.05.2022 11:51:51N/A104.4N/AN/AN/AN/A000
СберИОС8920.05.2022 18:40:0099.3−0.8−0.80%100.199.499.399.499.311 9181 904 6713
СберИОС9020.05.2022 11:51:51N/A125.4N/AN/AN/AN/A000
СберИОС9120.05.2022 18:22:20N/A64.3N/AN/AN/AN/A000
СберИОС9320.05.2022 18:40:27N/A105.8N/AN/AN/AN/A000
СберИОС9520.05.2022 18:40:04N/A95.1N/AN/AN/AN/A000
СвердлОб1020.05.2022 18:42:52N/A91.6N/AN/AN/AN/A000
СвердлОб1120.05.2022 18:50:0294.88−0.02−0.02%94.996929693.732927 1826
СвердлОб320.05.2022 18:44:18N/A100.26N/AN/AN/AN/A000
СвердлОб420.05.2022 18:48:0892.49−0.49−0.53%92.9892.8892.4992.8892.6232 2232
СвердлОбл520.05.2022 18:50:0195.46−1.53−1.58%96.9995.4595.4595.4695.46327187 29144
СвердлОбл620.05.2022 18:40:04N/A90N/AN/AN/AN/A000
СвердлОбл720.05.2022 18:48:3289.95−0.02−0.02%89.97868689.9686.912622 59718
СвердлОбл820.05.2022 18:48:3282.53−1.36−1.62%83.8982.4282.4282.5382.4454 1222
СвердлОбл920.05.2022 18:48:3286.02−0.52−0.60%86.5486.3986.0286.3986.3254 3162
СветофорП220.05.2022 18:48:3293.8+0.53+0.57%93.2793.8793.5993.8793.71181169 61725
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГтранс1Р120.05.2022 18:48:3392.01−0.09−0.10%92.192.191.0192.5692.0710192 98739
СДЭКГлБП0120.05.2022 18:48:3284.99−0.6−0.70%85.5987.0683.6687.0684.67743629 11379
СеверстБ0620.05.2022 18:48:3195.88+0.23+0.24%95.6596.0395.696.0395.661 0631 016 81435
СеверстБ0708.04.2022 10:51:55N/AN/AN/AN/AN/AN/A000
Сегежа1P1R20.05.2022 18:48:3296.19+0.39+0.41%95.895.819596.6595.5926 48425 316 450351
Сегежа2P1R20.05.2022 18:50:0294.46+0.46+0.49%949392.8194.9794.3114 28713 474 230216
Сегежа2P2R16.05.2022 16:21:02N/AN/AN/AN/AN/AN/A000
Сегежа2P3R20.05.2022 18:48:3397.35−0.9−0.92%98.2597.7496.2498.2596.687 6117 358 574176
СЕЛЛСерв0120.05.2022 18:48:33100.5+1.5+1.52%99102.9100102.9100.565757 3186
СЗКК 0320.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
СЗКК 0420.05.2022 18:40:03N/A99.5N/AN/AN/AN/A000
СибКХП 1P120.05.2022 18:50:01100−0.46−0.46%100.46100.2100100.2100874874 0367
СибСтекП0220.05.2022 18:50:0294.03−0.77−0.81%94.894.8293.594.9994.1926244 89615
СибурХ Б0120.05.2022 18:50:0192.06−6.89−6.96%98.9592.0692.0692.0692.06109 2061
СибурХ Б0220.05.2022 18:50:0199.24+6.46+6.96%92.7899.2499.2499.2499.2454 9621
СибурХ Б0320.05.2022 18:50:0291.98−0.77−0.83%92.7591.9891.9891.9891.9843 6791
СибурХБО0430.12.2021 15:35:09N/AN/AN/AN/AN/AN/A000
СибурХБО0530.12.2021 15:36:03N/AN/AN/AN/AN/AN/A000
СибурХБО0627.10.2021 10:07:20N/AN/AN/AN/AN/AN/A000
СибурХБО0720.04.2022 11:27:07N/AN/AN/AN/AN/AN/A000
СибурХБО08N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СибурХБО0929.11.2021 10:49:02N/AN/AN/AN/AN/AN/A000
СибурХБО1029.11.2021 10:48:57N/AN/AN/AN/AN/AN/A000
СибурХБО1103.01.2022 10:16:30N/AN/AN/AN/AN/AN/A000
СибурХБО1201.04.2022 10:04:26N/AN/AN/AN/AN/AN/A000
СибурХБО1304.05.2022 10:06:50N/AN/AN/AN/AN/AN/A000
СибурХБО1420.05.2022 12:11:26N/AN/AN/AN/AN/AN/A000
СибЭнМаш0120.05.2022 18:50:0398−1.9−1.90%99.999.389899.3899.07107106 00013
СИЛ 1P0120.05.2022 18:40:06N/A113.75N/AN/AN/AN/A000
СИЛ 1P0220.05.2022 18:40:06N/A98.9N/AN/AN/AN/A000
СИЛ 1P0320.05.2022 18:50:0496.58−0.42−0.43%9796.5896.5896.5896.5817851
С-ИнновБП220.05.2022 18:48:3292.86−1.04−1.11%93.993.9289.3693.9992.34283261 32865
СИНХФБО1P120.05.2022 18:50:0099+0.01+0.01%98.9998.3898.3899.4599.413 61513 533 04125
Систем1P1020.05.2022 18:48:3198.07+0.17+0.17%97.997.997.7398.1798.015 1625 059 427214
Систем1P1120.05.2022 18:50:0194.79−0.11−0.12%94.994.939494.9494.515 3945 097 843122
Систем1P1220.05.2022 18:48:3188.500%88.588.8786.5188.8788.412 7672 446 23493
Систем1P1320.05.2022 18:50:0187.5−0.43−0.49%87.9387.4487.288.4987.3811 3429 910 38646
Систем1P1420.05.2022 18:48:3293.58−0.17−0.18%93.7593.1492.7193.6993.186661 4988
Систем1P1520.05.2022 18:50:0286.29+0.08+0.09%86.2185.1285.1286.6386.08418359 81552
Систем1P1620.05.2022 18:50:0295+0.11+0.12%94.8994.1693.895.194.55195184 37523
Систем1P1720.05.2022 18:50:0283−0.79−0.94%83.7984838483.09740614 83446
Систем1P1820.05.2022 18:48:3290.93+0.18+0.20%90.7590.290.290.9390.25182164 25416
Систем1P1920.05.2022 18:48:3286.5+0.06+0.07%86.4484.8184.8186.5785.02342 234290 981 64550
Систем1P2020.05.2022 18:48:4084.03−0.77−0.91%84.885.1983.585.1983.542 9522 466 24033
Систем1P2120.05.2022 18:49:5084.19−0.34−0.40%84.5384.118484.3884.042 6942 263 29660
Систем1P2221.02.2022 10:10:50N/AN/AN/AN/AN/AN/A000
Систем1P2320.05.2022 18:50:0289.98−0.25−0.28%90.2390.898990.8989.271 8411 643 42475
Система1P820.05.2022 18:50:0199.89+2.29+2.35%97.696.3696.0399.8997.59186181 51916
Система1P920.05.2022 18:48:3194.1−0.38−0.40%94.4894.4893.794.4994.031 1711 101 04575
СистемБ1P120.05.2022 18:48:08102.18−0.23−0.22%102.41102.24102.17102.6102.23672686 97027
СистемБ1P221.02.2022 10:02:07N/A104N/AN/AN/AN/A000
СистемБ1P420.05.2022 18:50:0090.04−0.77−0.85%90.819189.929190.23733 37614
СистемБ1P520.05.2022 18:50:0089.6−0.4−0.44%9088.4388.4389.7689.53 0342 715 34915
СистемБ1P620.05.2022 18:50:00101.9−0.26−0.25%102.16101.73101.73102.65101.9304309 77849
СистемБ1P720.05.2022 18:48:0882.84+0.33+0.40%82.5182.3382.382.9882.593 4352 836 807129
Ситимат0125.10.2021 18:34:25N/AN/AN/AN/AN/AN/A000
Ситимат0216.07.2021 14:10:54N/AN/AN/AN/AN/AN/A000
СитиматБ103.06.2021 15:49:19N/AN/AN/AN/AN/AN/A000
СитиматБ209.06.2021 15:40:39N/AN/AN/AN/AN/AN/A000
СитиматНН24.01.2022 11:11:42N/AN/AN/AN/AN/AN/A000
СитимЮгра121.01.2022 11:23:46N/AN/AN/AN/AN/AN/A000
СККНФ Б0120.05.2022 18:50:029500%9595959695.71258246 9408
Славнеф1Р120.05.2022 18:40:04N/A84N/AN/AN/AN/A000
Славнеф1Р220.05.2022 18:48:3198+1.99+2.07%96.019898989819801
Славнеф1Р320.05.2022 18:40:04N/A95.8N/AN/AN/AN/A000
Славнеф2Р114.02.2022 13:23:09N/AN/AN/AN/AN/AN/A000
Славнеф2Р214.02.2022 13:23:09N/AN/AN/AN/AN/AN/A000
Славнеф2Р305.01.2022 10:17:58N/AN/AN/AN/AN/AN/A000
СлавЭКО1Р120.05.2022 18:50:0288.9−0.09−0.10%88.9988.8888.8889.9289.39435388 82614
СМАК БП0120.05.2022 18:50:0493−3.8−3.93%96.891.5591.5594.9993.14437 2544
СМП 0230.03.2022 13:12:09100.1−0.01−0.01%100.11100.1100.1100.1100.1560560 5604
СМП 0330.03.2022 13:12:32100.1−0.01−0.01%100.11100.1100.1100.1100.1545545 5452
СМП БО-0126.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СМП БО-0226.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СМП БО-0326.01.2022 09:53:02N/AN/AN/AN/AN/AN/A000
СНХТ БО-0120.05.2022 18:48:0391.77−0.05−0.05%91.8291.4591.2392.2491.79300275 37556
СНХТ БО-0220.05.2022 18:48:0397.38+0.01+0.01%97.3797.395.7297.5597.1581564 146144
СовкмFIZL120.05.2022 18:40:04N/A91.4N/AN/AN/AN/A000
СовкмFIZL220.05.2022 18:50:0193.2+0.94+1.02%92.2693.4492.593.4492.88316293 49525
СовкмЛ П0220.05.2022 18:50:0293.7400%93.7493.7593.7493.7793.74281223 8996
СовкмЛ П0320.05.2022 18:40:05N/A95.25N/AN/AN/AN/A000
СовкмЛ П0420.05.2022 18:48:32N/A99N/AN/AN/AN/A000
СовкмЛ П0511.04.2022 16:27:08N/AN/AN/AN/AN/AN/A000
Совком 1В216.05.2022 10:02:34N/A69.9999N/AN/AN/AN/A000
Совком 2В317.05.2022 11:00:23N/AN/AN/AN/AN/AN/A000
Совком C0120.05.2022 18:48:08N/A100N/AN/AN/AN/A000
Совком БО520.05.2022 18:48:0889.86−0.12−0.13%89.9889.889.4991.0290.49280253 37229
СовкомБОП120.05.2022 18:48:3198.8+0.18+0.18%98.6298.6598.6598.898.75282278 47712
СовкомБОП220.05.2022 18:50:0196.69+0.19+0.20%96.596.6496.6496.7196.710 0029 671 93211
СовкомБОП420.05.2022 18:48:3389.1−0.23−0.26%89.3388.8988.389.4789.11246219 21962
СОксБ1P120.05.2022 18:48:0394.79−0.61−0.64%95.495.59495.594.85830787 246100
Солид БО-220.05.2022 11:07:46N/A84.73N/AN/AN/AN/A000
СолЛиз0120.05.2022 18:40:06N/A82N/AN/AN/AN/A000
СолЛизБО0120.05.2022 18:48:4887.5−6.02−6.44%93.5287.0587.058987.34138120 53514
СолЛизБО0220.05.2022 18:48:4888.2+1.05+1.20%87.1588.288.288.288.22219 4045
СолЛизБО0320.05.2022 18:40:0683.500%83.586.3978.5889.9582.222318 9116
СолЛизБО0420.05.2022 18:50:0496.95+4.24+4.57%92.7192.7190.8696.9596.8534516 9236
СолЛизБО0520.05.2022 18:48:0396.32−0.18−0.19%96.596.9793.696.9795.43419399 87078
СолЛизБО0620.05.2022 18:48:0392.81−1.7−1.80%94.5192.9592.7593.6492.986964 15619
Солтон Б120.05.2022 18:48:03100.58+0.63+0.63%99.95100.8798.5100.8799.424645 73515
СОПФ ФПФ 120.05.2022 18:40:04N/A83.9N/AN/AN/AN/A000
Соц.разв0108.02.2022 10:54:00N/AN/AN/AN/AN/AN/A000
Соц.разв0220.05.2022 18:40:04N/A104.55N/AN/AN/AN/A000
СПбГО3500120.05.2022 18:48:0891.44−0.55−0.60%91.9992.1990.2692.1991.16771702 80851
СПбГО3500220.05.2022 18:48:0891.68−0.61−0.66%92.2993.0791.0593.0791.171 4371 310 08932
СПбГО3500320.05.2022 18:50:0284.95+0.1+0.12%84.8583.1983.1984.9983.7865 0275
СПбГО3500420.05.2022 18:40:05N/A139.97N/AN/AN/AN/A000
СтаврКрай320.05.2022 18:50:00100.96+3.41+3.50%97.55101.92100.96101.92101.872110 6972
СтаврКрай420.05.2022 18:50:0286.45−1.05−1.20%87.586.4586.4586.4586.4532 5941
СТМ 1P120.05.2022 18:50:0291.25+0.95+1.05%90.390.328992.4189.871 8821 691 39569
СТМ 1P220.05.2022 18:50:0282.88+0.38+0.46%82.584.582.4984.582.518 6367 125 39937
Страна 0120.05.2022 18:50:0287.62−0.38−0.43%8888.5787.2788.5888.06746656 95141
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
СУЭК-Ф1P3R20.05.2022 18:48:319500%9594.9994.9995.3895.0754 7545
СУЭК-Ф1P4R20.05.2022 18:40:04N/A93.99N/AN/AN/AN/A000
СУЭК-Ф1P5R20.05.2022 18:50:0185.35+0.05+0.06%85.385.1185.185.3585.1194165 10011
СУЭК-Ф1P6R20.05.2022 18:50:0289.5−0.19−0.21%89.6989.588.9189.589.23214190 94922
СФО БКС 0104.04.2022 10:58:12N/A80N/AN/AN/AN/A000
СФО БКС 0412.04.2022 13:00:54N/A103.85N/AN/AN/AN/A000
СФО МО 0104.02.2022 10:18:06N/AN/AN/AN/AN/AN/A000
СФО СБ 0120.05.2022 10:04:29N/A68N/AN/AN/AN/A000
СФО СФИ 0211.01.2022 11:15:40N/AN/AN/AN/AN/AN/A000
СФОВТБИП0220.05.2022 10:38:34N/A71.5N/AN/AN/AN/A000
СФОВТБИП0320.05.2022 14:24:28N/A57.5N/AN/AN/AN/A000
СЭЗ 1P120.05.2022 18:50:0197.45−0.45−0.46%97.998.9697.439998.19302296 53545
СЭЗ 1P220.05.2022 18:48:3288.8+1.62+1.86%87.1888.1988.139089.612 3392 095 99787
СэтлГрБ1P120.05.2022 18:50:0198−0.39−0.40%98.3998.3197.4598.4697.98510114 93393
СэтлГрБ1P220.05.2022 18:48:3196.2−0.23−0.24%96.4394.594.197.4496382362 89463
СэтлГрБ1P320.05.2022 18:48:3287.9−1.35−1.51%89.2587.988588.6786.72331287 02743
СэтлГрБ1P420.05.2022 18:50:0288.39−0.81−0.91%89.283.5883.289.0987.35327285 63933
ТАЛАНФБ1P220.05.2022 18:50:0290.26−1.75−1.90%92.0191.3390.291.3490.49214193 64640
ТАЛАНФБ1P320.05.2022 18:50:0298.69−0.01−0.01%98.7929299.8496.6665 7994
ТамбовОб1720.05.2022 18:50:0189.09−2.6−2.84%91.6989.0989.0989.0989.0943 2071
ТамбовОбл220.05.2022 18:48:0899.92−1.96−1.92%101.8899.9299.9299.9299.9241 9981
ТамбовОбл320.05.2022 18:50:0096.25+0.25+0.26%9696.2496.2496.2596.241712 2712
Татнфт1P120.05.2022 18:45:1897.44+0.69+0.71%96.7596.4496.3397.4896.873 3873 280 970114
Татнхим 0220.05.2022 18:50:0294+0.93+1.00%93.0794.9693.1394.9794.4110498 18324
ТатнхимP0120.05.2022 18:48:3392.8−1.1−1.17%93.993.969293.9692.73258239 23246
ТДСинтБО-120.05.2022 18:50:0479.87+0.38+0.48%79.4979.677.9879.9579.01206162 76633
ТелХолБ2-120.05.2022 18:50:0294.18−0.03−0.03%94.2195.4793.2195.4793.2610597 9227
ТелХолПБО420.05.2022 18:48:3296.45+0.39+0.41%96.0696.1196.196.6296.131 3351 283 28664
ТелХолПБО520.05.2022 18:50:0289.04+0.03+0.03%89.0189.0389.0189.189.03265235 92015
ТЕПЛОЭН1Р120.05.2022 18:48:3296.2−0.26−0.27%96.4696.479696.4896.17560538 52830
ТЕХЛиз 1P220.05.2022 18:50:0199.49+0.33+0.33%99.1699.139999.4999.171 5901 182 61261
ТЕХЛиз 1P320.05.2022 18:50:0287.8+0.1+0.11%87.784.0184.0188.9287.38225196 61349
ТЕХЛиз 1P420.05.2022 18:48:3274.73−0.08−0.11%74.8175.172.4475.2374.77923690 08333
ТЕХЛиз 1P520.05.2022 18:50:0279.99−0.82−1.01%80.8178.2276.581.277.943628 05715
Тинькофф2R20.05.2022 18:50:01100.8−0.06−0.06%100.86100.85100.5100.85100.552 9863 002 34590
Тинькофф3R20.05.2022 18:50:0197.8−0.16−0.16%97.969896.439897.714 4444 342 454145
ТинькоффИ120.05.2022 18:50:0278.52+0.02+0.03%78.578.4978.278.978.544434 55813
ТинькоффИ220.05.2022 18:48:3278.71+0.26+0.33%78.4578.557879.978.48213167 15532
ТинькоффИ320.05.2022 18:48:3278.85−0.99−1.24%79.8478.6878.581.9678.83183144 25139
Титан-3 0120.05.2022 18:40:0593.8300%93.8393.8393.8393.8393.8329201
Титан-3 0228.01.2022 12:00:41N/AN/AN/AN/AN/AN/A000
Титан-3 0313.01.2022 10:40:54N/AN/AN/AN/AN/AN/A000
ТКБ БО-229.04.2022 10:00:03N/A100N/AN/AN/AN/A000
ТКК кл. А121.02.2022 09:52:11N/AN/AN/AN/AN/AN/A000
ТКК кл. А207.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл. А307.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл. А407.02.2022 09:57:55N/AN/AN/AN/AN/AN/A000
ТКК кл.Б21.02.2022 09:52:17N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0224.02.2022 18:04:09N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0320.05.2022 18:48:3199.35−0.05−0.05%99.499.499.399.499.4560556 6365
ТКХ БП120.05.2022 18:50:0194.2+0.1+0.11%94.193.993.994.8894.424 9464 669 96618
ТМК 1P0220.05.2022 18:48:3290.43+0.1+0.11%90.3391.4990.0891.4990.25100 53390 731 586159
ТМК 1P0320.05.2022 12:13:35N/AN/AN/AN/AN/AN/A000
ТМК БО-520.05.2022 18:50:0096.5−0.95−0.97%97.4596.5296.596.5296.55 0004 825 0128
ТМК БО-620.05.2022 18:50:0094.9+0.03+0.03%94.8794.8794.8595.0594.89224212 5599
ТМК БО-720.05.2022 18:48:0893.6+0.59+0.63%93.0193.693.693.693.6109 3603
ТойотаБ1P320.05.2022 18:48:3197.21+0.03+0.03%97.1896.5996.5997.397.01204197 89115
ТойотаБ1P420.05.2022 18:48:5391.99+3.98+4.52%88.0188.018892.4988.297566 2155
ТойотаБ1P520.05.2022 18:48:3394.99+1+1.06%93.9994.3392.1194.9992.746661 2118
ТомскАдм 720.05.2022 18:48:3193−1.6−1.69%94.692.9591.419492.47148116 33027
ТомскАдм 820.05.2022 18:50:0289.68−3.29−3.54%92.9789.6889.6889.6889.6818971
ТомскОб 5520.05.2022 18:48:0898.87+0.6+0.61%98.2798.8398.3198.8998.72115 4308
ТомскОб 6220.05.2022 18:50:0196−4−4.00%10093.9793.969694.4885 6694
Томскобл2020.05.2022 18:50:0290.43+0.33+0.37%90.190.4390.4390.4390.4321 8091
ТП Кир 1P118.01.2022 15:49:16N/A100.1N/AN/AN/AN/A000
ТрансКо1P120.05.2022 18:48:3192.73−0.04−0.04%92.7792.7790.1292.892.051614 7289
ТрансКонБ120.05.2022 18:50:0198.11+0.06+0.06%98.0598.0798.0798.498.24222109 0455
ТрансМ БО120.05.2022 18:48:0396.39−0.39−0.40%96.7896.7993.996.895.43230219 48635
ТрансМ БП220.05.2022 18:48:0392−0.18−0.20%92.1895.449295.4493.234541 95410
ТрансмхПБ420.05.2022 18:50:0187.84−1.46−1.63%89.387.8387.8387.8487.8365 2702
ТрансмхПБ520.05.2022 18:50:0193.25−0.35−0.37%93.693.619393.6193.121 3611 267 40510
ТрансмхПБ620.05.2022 18:50:0284.16+0.37+0.44%83.7990.1384.1690.9584.62755638 91720
ТранснфБО620.05.2022 18:50:0099.45−0.03−0.03%99.4899.4599.4599.4599.4543 9783
ТранснфБО711.04.2022 13:48:04N/AN/AN/AN/AN/AN/A000
ТрансФ1P0120.05.2022 18:50:0054.09−5.37−9.03%59.4699.9954.0999.9977.0421 5412
ТрансФ1P0220.05.2022 18:48:08N/A99.02N/AN/AN/AN/A000
ТрансФ1P0321.02.2022 09:52:17N/AN/AN/AN/AN/AN/A000
ТрансФ1P0420.05.2022 18:48:0897−0.45−0.46%97.4597.9996.059897.1475461 23739
ТрансФ1P0520.05.2022 15:24:39N/A90N/AN/AN/AN/A000
ТрансФ1P0621.02.2022 12:17:26N/AN/AN/AN/AN/AN/A000
ТрансФ1P0720.05.2022 18:50:0276.62−0.84−1.08%77.4677.0175.5877.9976.251 5561 186 507114
ТрансФ1P0806.12.2021 13:19:13N/AN/AN/AN/AN/AN/A000
ТрансФ2P0124.01.2022 11:10:48N/AN/AN/AN/AN/AN/A000
ТрансФ2P0201.10.2021 13:24:14N/AN/AN/AN/AN/AN/A000
ТрансФБО2920.05.2022 15:23:11N/A100N/AN/AN/AN/A000
ТрансФБО3020.05.2022 15:22:19N/A99.98N/AN/AN/AN/A000
ТрансФБО3111.02.2022 10:12:38N/A110N/AN/AN/AN/A000
ТрансФБО3720.05.2022 18:40:03N/A58.2N/AN/AN/AN/A000
ТрансФБО3920.05.2022 18:50:0092.81+14.82+19.00%77.9992.8192.8192.8192.8143 7124
ТрансФБО4024.02.2022 17:45:16N/A100N/AN/AN/AN/A000
ТрансФБО4120.05.2022 16:58:38N/A57.1N/AN/AN/AN/A000
ТРИНФ Х Б120.05.2022 18:40:04N/A98.3N/AN/AN/AN/A000
ТрнфБО1P120.05.2022 18:50:0097.37−0.46−0.47%97.8398.9197.0698.9598.06262256 91542
ТрнфБО1P1220.05.2022 18:50:0199.65+0.41+0.41%99.2499.6399.2899.6699.569998 56626
ТрнфБО1P1320.05.2022 18:50:0184.98+0.27+0.32%84.7184.9884.9884.9884.9832 5492
ТрнфБО1P220.05.2022 14:22:50N/A109.7N/AN/AN/AN/A000
ТрнфБО1P320.05.2022 18:50:0097.81+0.02+0.02%97.7997.8297.8197.8297.811211 7374
ТрнфБО1P420.05.2022 18:50:0098.65−0.35−0.35%9998.6598.6598.6598.6532 9601
ТрнфБО1P520.05.2022 18:50:0097.8+0.31+0.32%97.4997.0597.0597.897.311312 6506
ТрнфБО1P820.05.2022 18:50:0191−0.25−0.27%91.2591.259191.2590.632 3842 169 55923
Труд 1P-0120.05.2022 18:48:3198.1+0.6+0.62%97.597.4697.4698.4698.1310199 10816
Т-ФИН 0113.01.2022 10:40:53N/AN/AN/AN/AN/AN/A000
ТФН 0120.05.2022 18:50:0287.3−1.13−1.28%88.4389.0985.189.0986.82766665 073105
Удмурт201620.05.2022 18:48:0897.86−5.36−5.19%103.2297.8697.8697.8697.8654 8933
Ульоб3400320.05.2022 18:48:3289.99−0.01−0.01%9089.6989.319089.42824589 48146
Ульоб3400420.05.2022 18:48:3394.15−2.08−2.16%96.2394.1194.1195.9894.345551 88914
Ульоб3500220.05.2022 18:48:3283.96+0.46+0.55%83.584.9183.5284.9184.3154 2165
УльтраБ1P120.05.2022 18:48:0397.53+0.2+0.21%97.3399.6797.5399.6798.34524 5945
Ульян.об1720.05.2022 18:50:0194.55−1.5−1.56%96.059694.2896.5594.92328249 06499
УрКаПБО4P20.05.2022 18:50:0194.88−0.32−0.34%95.295.0794.295.9494.89734696 52390
УрКаПБО6P20.05.2022 18:50:0188.9−0.1−0.11%8988.3588.3288.988.66 5545 806 89466
УрожайБО0120.05.2022 18:50:0496.2−2.3−2.34%98.598.749698.7496.87159154 03015
УрожайБО0220.05.2022 18:50:0490.3+1.2+1.35%89.188.688.0692.0788.96152135 22424
ФабрФав1P120.05.2022 18:50:0295.7−0.18−0.19%95.8895.9495.795.9595.934341 25113
Феррони1P120.05.2022 18:50:0493.43+1.82+1.99%91.6193.590.6693.592.811715 7777
Финанс-М 120.05.2022 14:06:46N/A8.72N/AN/AN/AN/A000
Ф-Капитал1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ФКОНС П0224.12.2021 10:34:20N/AN/AN/AN/AN/AN/A000
ФПК 1P-0120.05.2022 18:50:0098.37−0.39−0.39%98.7698.8498.0498.8498.183837 3075
ФПК 1P-0220.05.2022 18:50:0194.33−0.1−0.11%94.4394.3394.3394.3394.3319431
ФПК 1P-0320.05.2022 18:50:0190.67+3.43+3.93%87.2483.8883.8790.679011199 90117
ФПК 1P-0420.05.2022 18:48:08N/A100N/AN/AN/AN/A000
ФПК 1P-0520.05.2022 18:48:08N/A98.99N/AN/AN/AN/A000
ФПК 1P-0620.05.2022 18:50:0191.3−5.31−5.50%96.6191.391.391.391.376 3913
ФПК 1P-0720.05.2022 18:48:31N/A83.99N/AN/AN/AN/A000
ФСК ЕЭС Б218.05.2022 11:34:22N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б320.05.2022 18:50:0197.6−0.35−0.36%97.9597.9497.0198.5997.5466454 34726
ФСК ЕЭС Б420.05.2022 18:48:0894.35−1.57−1.64%95.9291.5491.5495.5994.1798 4755
ФСК ЕЭС1Р120.05.2022 18:48:0896.54−1.46−1.49%9896.5396.5398.9397173167 80329
ФСК ЕЭС1Р220.05.2022 14:12:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р320.05.2022 14:11:54N/A95N/AN/AN/AN/A000
ФСК ЕЭС1Р420.05.2022 18:50:0180.89−0.14−0.17%81.0380.8980.8980.8980.8918091
ФСК ЕЭС1Р520.05.2022 14:10:17N/A101.97N/AN/AN/AN/A000
ФСК ЕЭС-2120.05.2022 18:48:08N/A86N/AN/AN/AN/A000
ФСК ЕЭС-2220.05.2022 18:48:0898.85−1.13−1.13%99.9898.0698.0598.9998.931 0871 075 36412
ФСК ЕЭС-2320.05.2022 10:30:00N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2618.05.2022 11:32:12N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2718.05.2022 11:31:55N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2818.05.2022 11:31:35N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2918.05.2022 11:31:11N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3018.05.2022 11:30:38N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3418.05.2022 11:30:17N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3718.05.2022 11:30:02N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3820.05.2022 14:12:55N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ220.05.2022 18:50:0289.2+0.26+0.29%88.9488.887.0489.8689.03179159 36831
ХабарКрай720.05.2022 18:50:0193+0.55+0.59%92.45939394.8893.013 4263 186 44312
ХайТэк 0120.05.2022 18:50:03100.21+0.14+0.14%100.07100.19100.05100.79100.131 9731 975 564236
Хакас201620.05.2022 18:48:0899.17+0.57+0.58%98.698.5798.0599.1898.494 0532 794 162126
ХимТэк 1Р120.05.2022 18:48:3290.77−0.43−0.47%91.291.3990.0292.0890.73153138 81238
ХКФБанкБ0420.05.2022 18:50:0287−2.19−2.46%89.1985.185.0189.486.423 8083 290 99876
ХКФБанкБ0620.05.2022 18:48:3197.7−0.51−0.52%98.2197.6797.3397.7197.71 9741 928 58015
ХКФБанкБ0720.05.2022 18:50:0288−0.9−1.01%88.988.98888.9188.746 0675 383 88115
ХКФинБ1P420.05.2022 18:50:0289.97−3.43−3.67%93.487.0186.7591.9987.98212186 52231
ХКФинБ1P520.05.2022 18:48:3287.21−1.29−1.46%88.590.6786.6690.8987.432 4382 131 578123
ХКФинБ1P620.05.2022 18:45:1884.06−2.86−3.29%86.9286.4661.0186.8480.221 236991 499109
ХКФинБ1P720.05.2022 10:26:13N/A100N/AN/AN/AN/A000
ХМАО 1020.05.2022 18:48:0897.8−0.02−0.02%97.8298.1997.898.1997.821182 70010
ХМАО 1120.05.2022 18:50:0199.21+0.01+0.01%99.293.5393.5399.2197.3132 0443
ХэндрснБ0120.05.2022 18:50:0270.12−0.38−0.54%70.570.696871.769.955 0053 500 956196
ЦППК 1P-0320.05.2022 18:50:0290.4+0.09+0.10%90.3190.3190.0590.9890.221 8421 661 93685
ЦППК П1Б121.02.2022 12:15:20N/AN/AN/AN/AN/AN/A000
ЦР БО-0120.05.2022 18:50:03100.15−0.04−0.04%100.19100.2100.07100.2100.151 0151 016 485128
Челяб3500120.05.2022 18:40:05N/A86.77N/AN/AN/AN/A000
Челяб3500229.03.2022 11:38:21N/AN/AN/AN/AN/AN/A000
Челяб3500330.03.2022 10:53:12N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P220.05.2022 18:50:0194.05−0.18−0.19%94.2394.0493.794.8594.1610 83010 197 803237
ЧеркизБ1P320.05.2022 18:48:3690.19−0.03−0.03%90.2290.2188.590.2189.235145 50825
ЧеркизБ1P420.05.2022 18:50:0290.500%90.590.0389.8991.7790.31236213 12825
ЧЗПСНП БП119.05.2022 18:50:0499.88+0.08+0.08%99.899.8799.7299.8899.83969483 67554
ЧЗПСНП БП220.05.2022 18:50:0487−1.58−1.78%88.5887.0585.0687.9886.01978841 21599
ЧТПЗ 1P320.05.2022 18:48:0893.53−0.16−0.17%93.6994.3693.5194.3693.75419392 80440
ЧТПЗ 1P420.05.2022 18:40:04N/A93.7N/AN/AN/AN/A000
ЧТПЗ 1P520.05.2022 18:48:3282.95−0.1−0.12%83.0584.788284.982.715 7594 763 04673
ЧТПЗ 1P620.05.2022 18:48:3290.5−0.49−0.54%90.9990.2890.0190.8190.461 4541 315 29646
Шевченк1Р120.05.2022 18:50:0498.9+0.5+0.51%98.498.497.3998.998.311 6551 626 991102
Шевченк1Р220.05.2022 18:50:0495.41−0.78−0.81%96.1996.159596.1595.55833795 92396
ЭБИС Б1P0120.05.2022 18:48:3196.14−0.5−0.52%96.6495.2294.9797.3895.83398381 41351
ЭБИС Б1P0220.05.2022 18:48:4595.76+0.11+0.12%95.6594.9294.5498.2495.55161153 83328
ЭБИС Б1P0320.05.2022 18:48:3288.55−1.64−1.82%90.1990.1987.691.189.97465418 35551
ЭБИС Б1P0420.05.2022 18:50:0279.97−0.2−0.25%80.1780.1779.6180.2679.9672536 930111
ЭБИС Б1P0520.05.2022 18:50:0283.26−1.21−1.43%84.4784.4582.88583.88796667 70790
ЭконЛиз1P120.05.2022 18:48:0398.9+0.9+0.92%9895.795.798.998.762524 6904
ЭконЛиз1P220.05.2022 18:48:0391.52−0.35−0.38%91.8789.038991.5289.97187168 23714
ЭконЛиз1Р320.05.2022 18:48:0379.7−0.31−0.39%80.0180.0177.2280.5579.031612 6457
Экспо1П0120.05.2022 18:48:3385.77−1.34−1.54%87.1189.185.7189.185.92593509 53035
Экспоб Б0220.05.2022 18:48:3195.83−0.65−0.67%96.4897.3993.7397.3995.72204195 26341
Экспоб Б0320.05.2022 18:45:0492.79−0.06−0.06%92.8592.0292.0192.8592.015 0364 633 80714
ЭлемЛиз1P320.05.2022 18:50:0294.75+3.75+4.12%9192.7792.7794.7593.0121 20819 726 51722
ЭлщитСтБП120.05.2022 18:48:0398.23−0.17−0.17%98.498.597.6598.5998.3354347 97862
ЭлщитСтБП220.05.2022 18:50:0481.9−0.43−0.52%82.3382.4281.982.4382.1770632 18267
Энел 1P-2R13.05.2022 13:33:00N/AN/AN/AN/AN/AN/A000
ЭНИКА 1Р0120.05.2022 18:50:0297.07+3.09+3.29%93.98949497.0794.961615 1943
ЭНИКА 1Р0220.05.2022 18:50:0281.08+2.75+3.51%78.33787881.278.3912597 99213
ЭталФинБП220.05.2022 18:50:0193.47+0.08+0.09%93.3993.0690.5993.4792.92346321 50146
ЭталФинП0320.05.2022 18:50:0282.01+0.01+0.01%8281.9281.6582.8781.9920 98017 202 20876
ЭТС 1Р0120.05.2022 18:48:3198.01−0.77−0.78%98.7898.1997.698.7698.39386189 89236
ЭТС 1Р0220.05.2022 18:50:0194.2−1.78−1.85%95.9895.988995.9892.39967625 386142
ЭТС 1Р0320.05.2022 18:48:3298.95−0.02−0.02%98.9798.969198.9691.57755483 97338
ЭТС 1Р0420.05.2022 18:50:0284.69−0.17−0.20%84.8684.0384.0284.8684.46613517 71748
ЮАИЗ 1-00120.05.2022 18:50:0191.53+0.47+0.52%91.0689.689.5891.5389.94136 8578
ЮАИЗ 1-00220.05.2022 18:48:3197.33+0.13+0.13%97.297.3397.3397.3397.3319731
ЮниМетр0120.05.2022 18:50:0499.9+1.77+1.80%98.1398.59810099.392 4222 407 148125
ЮниСКап02К20.05.2022 18:40:05N/A100N/AN/AN/AN/A000
Якут-09 об20.05.2022 18:50:0099.04+0.07+0.07%98.9797.3497.3499.0898.6163 2546
Якут-10 об20.05.2022 18:48:0894.1−0.4−0.42%94.594.194.194.194.115 00011 292 0002
Якут-11 об20.05.2022 18:50:0195.77+0.03+0.03%95.7495.7795.795.7795.741 4851 137 3447
Якут-12 об20.05.2022 18:40:04N/A101.84N/AN/AN/AN/A000
Якут-13 об20.05.2022 18:50:0193.78+4.78+5.37%8987.8487.8493.7890.8121 6352
Якут-3501420.05.2022 18:48:5387.98−0.03−0.03%88.0187.9984.1187.9986.6932 0813
Якут-3501520.05.2022 18:42:55N/A99.99N/AN/AN/AN/A000
ЯНАО-201620.05.2022 18:50:0099.07+0.46+0.47%98.6197.7197.7199.7598.1426739 30758
ЯНАО2017-220.05.2022 18:40:04N/A115.08N/AN/AN/AN/A000
ЯрОбл 201620.05.2022 18:48:0898.97−0.05−0.05%99.02100.4698.63100.4698.8915862 49838
ЯрОбл 201720.05.2022 18:50:009200%9291.49899290.984641 85210
ЯрОбл3501620.05.2022 18:50:0198.98+3.38+3.54%95.698.9898.9898.9898.9819901
ЯрОбл3501720.05.2022 18:40:04N/A97N/AN/AN/AN/A000
ЯрОбл3501820.05.2022 18:48:32N/A91N/AN/AN/AN/A000
ЯТЭК 1P-120.05.2022 18:50:0291.29−0.11−0.12%91.49190.9992.4891.2647590 035101
ЯТЭК 1P-220.05.2022 18:48:3289.2−0.24−0.27%89.4489.128989.5789.053 1772 829 101128
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.