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-0101.03.2024 18:48:3096.1−0.09−0.09%96.1995.9995.9996.1696.09176169 11222
ALFA-3001.03.2024 18:50:0289.9999+2.8499+3.27%87.1588.135188.135189.999989.3302927 474 02541
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 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
BCS06/24-901.03.2024 18:40:11N/A36N/AN/AN/AN/A000
BCS06/25-425.02.2022 23:50:0278.9+11.46+16.99%67.4474.5774.5778.977.610776 0203
BCS06/25-525.02.2022 23:50:0260.500%60.560.560.560.560.5160 5001
BCS06/25-725.02.2022 23:45:16N/A72N/AN/AN/AN/A000
BCS06/25-925.02.2022 20:46:28N/A76N/AN/AN/AN/A000
BCS06/25-AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS07/26-225.02.2022 19:33:40N/A96.7N/AN/AN/AN/A000
BCS08/2425.02.2022 19:35:25N/A95N/AN/AN/AN/A000
BCS08/24-222.02.2022 21:37:33N/A60N/AN/AN/AN/A000
BCS10/2525.02.2022 19:05:51N/A69.99N/AN/AN/AN/A000
BCS11/24-425.02.2022 19:55:10N/A53.4N/AN/AN/AN/A000
BCS11/24-825.02.2022 19:59:12N/A100N/AN/AN/AN/A000
BCS12/24-225.02.2022 23:50:0267+2.89+4.51%64.116765.166766.635333 1504
BCS12/24-425.02.2022 19:47:46N/A98N/AN/AN/AN/A000
BCS12/24-B25.02.2022 23:32:44N/A76N/AN/AN/AN/A000
BCS12/24-D25.02.2022 23:35:27N/A75N/AN/AN/AN/A000
BCS12/25-425.02.2022 23:50:0277.36+22.34+40.60%55.0277.3677.3677.3677.36177 3601
BCS12/25-625.02.2022 23:31:44N/A70.44N/AN/AN/AN/A000
BCS12/25-725.02.2022 19:02:01N/A48.63N/AN/AN/AN/A000
BCS12/26-225.02.2022 19:18:35N/A60.29N/AN/AN/AN/A000
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-24N/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
CTRLлиз1Р101.03.2024 18:50:0299.55−0.12−0.12%99.6799.6799.499.6799.51 1941 188 079210
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
GMKN-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iMT_FREE0101.03.2024 18:50:0093.77+0.01+0.01%93.7693.6793.693.7993.751 2611 182 133119
iMT-FREE0201.03.2024 18:48:3098.42+0.02+0.02%98.498.4498.398.5598.444 5834 511 342181
iВУШ 1P101.03.2024 18:50:0198.98+0.06+0.06%98.9298.7898.069998.682 2022 172 862307
iВУШ 1P201.03.2024 18:50:0294.29+0.82+0.88%93.4793.5993.4594.2993.6612 44711 657 901681
iКарРус1P101.03.2024 18:50:0198.45+0.41+0.42%98.0498.6897.6198.7298.251 6451 616 173202
iКарРус1P201.03.2024 18:50:0195.7+0.27+0.28%95.4395.4395.3995.8295.6714 26913 650 9871 324
iКарРус1P301.03.2024 18:50:0298.53−0.1−0.10%98.6398.6298.3998.6998.5527 43527 038 0081 195
iПетрИнжP101.03.2024 18:48:3096.57+0.32+0.33%96.2596.2896.2796.5796.426663 63511
iПМЕДДМ1Р201.03.2024 18:50:0197.89+0.17+0.17%97.7297.8897.6597.8997.81203198 56233
iПМЕДДМ1Р301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
iПМЕДДМ2Р101.03.2024 18:50:0194.7+0.29+0.31%94.4194.6194.5894.8394.7212200 75433
iСелкт1Р2R01.03.2024 18:50:0195.84−0.31−0.32%96.1596.4595.6896.4595.759 1928 800 992255
iСелкт1Р3R01.03.2024 18:48:3098.73−0.27−0.27%9999.0198.599.9799.0211 60711 493 169371
iУОМЗ Б-401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
iУОМЗ Б-501.03.2024 18:48:30N/A94N/AN/AN/AN/A000
iУОМЗ Б-П101.03.2024 18:50:0096.6700%96.6796.6796.6796.6796.671413 5341
iУОМЗ Б-П201.03.2024 18:48:30N/A83.73N/AN/AN/AN/A000
Kviku1P101.03.2024 18:50:0294.56−0.21−0.22%94.7794.7694.5594.8194.64453428 73031
MTRCSPR00101.03.2024 18:50:02100.35+0.39+0.39%99.96100.48100100.48100.35314315 08841
NexTouchB101.03.2024 18:50:0198−0.15−0.15%98.1598.169898.1998.082221 57710
NLMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PGIL-2801.03.2024 18:40:11N/A88N/AN/AN/AN/A000
PLAZA BO0101.03.2024 18:48:3099.58+0.24+0.24%99.3499.4299.499.6799.52374372 22354
PolyusZL101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Rolls-RoycN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RUS-25 EUR01.03.2024 23:50:01N/A98.3N/AN/AN/A98.1513000
RUS-2601.03.2024 18:50:00N/A101.1N/AN/AN/AN/A000
RUS-2701.03.2024 23:50:01N/A100.1423N/AN/AN/AN/A000
RUS-27 EUR01.03.2024 18:48:30N/A85N/AN/AN/AN/A000
RUS-2801.03.2024 23:50:01131.11+1.7609+1.36%129.3491129.7129.7132130.599369582 794 435101
RUS-2901.03.2024 23:50:0197.5+1.4+1.46%96.197.999997.597.999997.3481588 662 0673
RUS-3001.03.2024 23:50:01103.4+1.2001+1.17%102.1999103.1102.9136103.7108103.1081588 0005 255 02427
RUS-32 EUR01.03.2024 23:50:0173+0.9257+1.28%72.07437373737317 193 7631
RUS-3501.03.2024 23:50:01N/A96.4N/AN/AN/AN/A000
RUS-36 EUR01.03.2024 18:48:30N/A74.97N/AN/AN/AN/A000
RUS-4201.03.2024 18:40:11N/A95.5N/AN/AN/AN/A000
RUS-4301.03.2024 18:40:11N/A97.875N/AN/AN/AN/A000
RUS-4701.03.2024 18:50:0088.5301−0.4699−0.53%8988.5488.530188.5488.5351232 170 9102
RZD-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SELGOLD00101.03.2024 18:50:01108.17+1.98+1.86%106.19106.9106.9108.99107.61 77711 349 923304
SELGOLD00201.03.2024 18:48:30108.4+1.91+1.79%106.49107.89107.01108.64107.933392 171 91281
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-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-26 EUR01.03.2024 18:48:20N/AN/AN/AN/AN/AN/A000
SUEK-26N/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-2501.03.2024 18:50:02104.5634+4.5635+4.56%99.9999104.5633104.5633104.5634102.91495474 9392
АБЗ-1 1Р0201.03.2024 18:50:0198.2+0.02+0.02%98.1898.1798.0698.398.23885869 296122
АБЗ-1 1Р0301.03.2024 18:48:3098.67+0.01+0.01%98.6698.9298.59998.692 0602 033 097168
АБЗ-1 1Р0401.03.2024 18:50:0197.53+0.15+0.15%97.3897.8797.3597.8797.594 0103 913 411172
АБЗ-1 1Р0501.03.2024 18:50:0299.85−0.08−0.08%99.9399.9599.4499.9899.765 6165 602 637615
АвАгроБ1P101.03.2024 18:48:2798.95−0.5−0.50%99.4598.7697.8298.9598.382120 6619
АвАгроБ1P201.03.2024 18:50:0099.6900%99.6999.79999.799.473130 8377
АвАгроБ1P301.03.2024 18:48:30N/A98.85N/AN/AN/AN/A000
АВНГРДБ1P201.03.2024 18:50:00N/A100N/AN/AN/AN/A000
АВТОБФ БП101.03.2024 18:50:0099.66−0.92−0.91%100.5899.6699.66101.58100.551515 0827
АВТОБФ БП201.03.2024 18:48:2999.67−0.18−0.18%99.8599.7799.6799.8799.77109108 74827
АВТОБФ БП301.03.2024 18:50:0199.88+1.7+1.73%98.1898.6898.18100.7699.326867 53522
АВТОБФ БП401.03.2024 18:48:3096.59+0.97+1.01%95.6296.5996.5996.5996.5919661
АВТОДОМ1Р101.03.2024 18:50:0197.25+0.16+0.16%97.0997.0997.0997.397.232 7192 643 607133
АВТОДОМ1Р201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Автодор2Р101.03.2024 18:40:09N/A175N/AN/AN/AN/A000
Автодор2Р501.03.2024 18:50:0093.55+0.2+0.21%93.3593.4193.4193.5993.5598 47273 696 44252
Автодор3Р101.03.2024 18:50:0188.1500%88.1588.1688.0288.1988.152 9952 362 83654
Автодор3Р201.03.2024 18:48:3092−0.26−0.28%92.2692.4691.7792.792.312 6522 448 15592
Автодор3Р301.03.2024 18:50:0193.25−0.49−0.52%93.7493.7492.693.7493.061 060986 398136
Автодор4Р101.03.2024 18:48:3087.08−0.12−0.14%87.287.7586.8687.7587.07476414 44067
Автодор4Р201.03.2024 18:50:0196.55−1.42−1.45%97.9796.5396.5396.5596.5421 9312
Автодор4Р401.03.2024 18:50:0191.8900%91.8991.391.391.991.842 7112 489 65063
Автодор5Р101.03.2024 18:50:0191.28−0.05−0.05%91.3391.2591.191.3891.3137 18127 159 178267
Автодор5Р201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Автодор5Р301.03.2024 18:50:0299.4+1.23+1.25%98.1798.298.299.598.892 7142 683 944232
Автодор5Р401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Автодор5Р501.03.2024 18:48:30100.4+0.01+0.01%100.39100.8100.03100.8100.37814816 99067
Автодор6Р101.03.2024 18:50:0299.93+0.08+0.08%99.8599.9799.7799.9999.893 0303 026 74684
Автодор6Р201.03.2024 18:50:02100.33−0.06−0.06%100.39100100100.4100.4197197 78010
Автодор6Р301.03.2024 18:50:02101.2500%101.25101.25101.25101.25101.2533 0382
АГТК БО-0101.03.2024 18:48:4199.91+1.03+1.04%98.8898.8698.8610099.71273272 20175
АГТК БО-0201.03.2024 18:50:0198.27−0.01−0.01%98.2898.9998.2598.9998.428078 73731
АГТК БО-0301.03.2024 18:50:0299.77−0.09−0.09%99.8699.9899100.299.7719716 87570
АЗБУКАВКП101.03.2024 18:50:0098.54+0.02+0.02%98.5298.769898.7798.391 005988 833106
АЗБУКАВКП201.03.2024 18:50:0194.9800%94.9894.9893.9394.9894.852 5912 457 584189
Азимут 0107.07.2023 18:48:14N/AN/AN/AN/AN/AN/A000
АйДиКоле0101.03.2024 18:50:0198.17+0.08+0.08%98.0998.1597.9798.1798.1473464 03543
АйДиКоле0201.03.2024 18:48:3099.72+0.42+0.42%99.399.4299.1799.7299.56673670 04136
АйДиКоле0301.03.2024 18:48:3095.63+0.01+0.01%95.6295.6195.0695.795.57952909 83252
АйДиКоле0401.03.2024 18:50:0299.08+0.11+0.11%98.9799.1698.9899.1699.032221 7868
АйДиКоле0501.03.2024 18:48:30N/A99.92N/AN/AN/AN/A000
АйДиКоле0601.03.2024 18:50:02100.06−0.03−0.03%100.09100.02100100.17100.0221 85021 857 312522
АИЖК14-2А301.03.2024 18:40:08N/A125.23N/AN/AN/AN/A000
АквилонЛP101.03.2024 18:50:0199.27+0.79+0.80%98.4898.2298.2199.5298.85260192 75144
АквилонЛP201.03.2024 18:50:0196.42+0.42+0.44%969695.8296.4296.02180172 83532
АквилонЛP301.03.2024 18:48:30100.44+0.34+0.34%100.1100.2100.16100.44100.21838839 78534
Акрон Б1P101.03.2024 18:50:0081.3−3.7−4.35%8584.981.384.9982.8675 8003
Акрон Б1P201.03.2024 18:48:27N/A89.69N/AN/AN/AN/A000
АЛРОСА Б0301.03.2024 18:50:0095.86−0.07−0.07%95.9396.0795.5996.0795.811211 49710
АЛРОСА Б0401.03.2024 18:50:0095.9900%95.9995.9995.9995.9995.9919601
АЛРОСА Б0501.03.2024 18:48:2995.74+0.08+0.08%95.6694.594.595.7495.391110 4936
АЛРОСА Б0601.03.2024 18:50:0095.9900%95.9996.0195.3696.0195.64113108 07015
АЛРОСА Б0701.03.2024 18:50:0092.81−2.18−2.29%94.9994.1891.4994.1891.575 7425 257 72987
Альта01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФА БО3901.03.2024 18:48:2796.91+0.02+0.02%96.8996.9196.9196.9196.9119691
АЛЬФА БО4001.03.2024 18:48:2799.06−0.65−0.65%99.7199.3599.0499.7699.3328325 70223
АЛЬФАБ ЗО101.03.2024 18:48:30N/A93N/AN/AN/AN/A000
АЛЬФАБ ЗО201.03.2024 18:50:0291.25+0.16+0.18%91.0992.590.6692.591.95312 850 35014
АЛЬФАБ1Р0401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р1101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р501.03.2024 18:40:10N/A99.95N/AN/AN/AN/A000
АЛЬФАБ1Р601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФАБ1Р701.03.2024 18:50:02100.29+0.29+0.29%10099.9999.99100.46100.091 5591 560 41698
АЛЬФАБ1Р901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1101.03.2024 18:48:3099.39−0.06−0.06%99.4599.798.9499.799.28485481 51642
АЛЬФАБ2Р1201.03.2024 18:50:0198.29−0.1−0.10%98.3998.4898.0998.598.313 42313 194 391107
АЛЬФАБ2Р1301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1801.03.2024 18:50:0196.93+0.08+0.08%96.8596.3996.3996.9996.881 1091 074 36161
АЛЬФАБ2Р2101.03.2024 18:50:0195.9+0.24+0.25%95.6695.6694.89695.747 9897 649 040164
АЛЬФАБ2Р2201.03.2024 18:48:3095.5+0.1+0.10%95.495.4995.495.8795.631 0941 046 16870
АЛЬФАБ2Р2301.03.2024 18:50:0193.45+0.15+0.16%93.393.3193.1594.0493.551 7271 615 679102
АЛЬФАБ2Р2401.03.2024 18:50:0294.4+0.02+0.02%94.3894.494.1194.494.39295278 45323
АЛЬФАБ2Р2501.03.2024 18:50:02100.4+0.1+0.10%100.3100.5100100.5100.151 8591 861 696105
АЛЬФАБ2Р2601.03.2024 18:50:02100.9+0.02+0.02%100.88100.89100.76100.99100.99 2479 330 30959
АльфаБО-1301.03.2024 18:50:0099.5+0.26+0.26%99.2499.4999.4999.599.492019 8994
АльфаБО-1501.03.2024 18:48:27N/A101.75N/AN/AN/AN/A000
АльфаБО-1801.03.2024 18:50:0096.200%96.295.4195.4196.3696.241 4581 403 23447
АльфаБО-2001.03.2024 18:50:0098.71+0.01+0.01%98.798.7198.7198.7198.7119871
АльфаБО-2101.03.2024 18:50:00100.5700%100.57100.1999.99100.57100.399696 37415
АЛЬФА-БС0101.03.2024 18:48:29N/A81.9N/AN/AN/AN/A000
АЛЬФАДОН0101.03.2024 18:50:02100.95+0.05+0.05%100.9100.99100.52101100.88746752 552116
АЛЬЯНС 1P101.03.2024 18:50:0195.8+0.17+0.18%95.6395.5595.5295.895.73891852 94096
АЛЬЯНС 1P201.03.2024 18:48:3097.87+1.21+1.25%96.6696.996.8897.8797.22229222 63577
АЛЬЯНС 1P301.03.2024 18:50:02100.07+0.06+0.06%100.01100.0899.95100.08100.02703703 10762
АЛЬЯНС 1P401.03.2024 18:50:02100.09+0.03+0.03%100.06100.08100.05100.13100.0910 32510 334 459630
АПРИФП 0501.03.2024 18:48:3092.03+0.05+0.05%91.9892.0291.9592.0791.99809744 23555
АПРИФП 2Р101.03.2024 18:50:01102.2+0.21+0.21%101.99102.02101.86102.2102.061 1891 213 483123
АПРИФП 2Р201.03.2024 18:50:0198.75+0.15+0.15%98.698.6498.5498.7598.621 3471 328 462178
АПРИФП 2Р301.03.2024 18:48:30100.67+0.05+0.05%100.62100.64100.5100.85100.7118 74518 877 411410
АПРИФП 2Р401.03.2024 18:50:02106.4−0.6−0.56%107106.96105.9106.96106.386 1786 572 148518
АПРИФП БП501.03.2024 18:50:0199.61+0.12+0.12%99.4999.4999.2299.7899.542 2212 210 700191
Апт36,61P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Апт36,62P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
АРАГОН БП101.03.2024 18:40:09N/A102.01N/AN/AN/AN/A000
АРАГОН БП201.03.2024 18:40:09N/A103N/AN/AN/AN/A000
АРАГОН об10.11.2023 18:40:13N/A102N/AN/AN/AN/A000
АРЕНЗА1Р0101.03.2024 18:48:3098.9+0.14+0.14%98.7698.3598.0199.0198.53135133 01345
АРЕНЗА1Р0201.03.2024 18:50:0295.93+0.47+0.49%95.4695.4595.349695.77791757 510114
АРЕНЗА1Р0301.03.2024 18:50:0299.6+0.09+0.09%99.5199.6899.599.6999.59167166 31053
АРЕНЗА1Р0401.03.2024 18:48:31100.11+0.06+0.06%100.05100.1100100.11100.032 9542 954 85675
АРЕНЗАПРО101.03.2024 18:48:3099.99+0.01+0.01%99.9899.9899.8410099.995321 19716
Артгн БО0101.03.2024 18:50:0192.07−0.21−0.23%92.2892.2891.892.2992.01423389 22250
АСВ 1Р0101.03.2024 18:48:3097.56−0.05−0.05%97.6197.3997.297.697.35488475 06152
АСПЭКДом0101.03.2024 18:50:0197.89−0.01−0.01%97.997.9197.6897.9197.8463452 80441
АТОМ БП0101.03.2024 18:50:0189.6−0.4−0.44%9089.6389.589.6389.6140125 44218
Атомстр 0101.03.2024 18:50:0097.88+0.3+0.31%97.5897.7997.7198.298.06173169 65019
Атомэнпр0101.03.2024 18:50:0189.4−0.18−0.20%89.5889.5789.189.5789.41247220 84625
Атомэнпр0201.03.2024 18:50:0193.6900%93.6993.7193.4993.7193.68711666 07445
АФАНСБО-0101.03.2024 18:48:30100.6−0.24−0.24%100.84100.8100.6100.83100.715656 39720
АФБАНК1Р1001.03.2024 18:48:3093.67−0.85−0.90%94.5294.0992.7394.4893.64158147 95640
АФБАНК1Р1101.03.2024 18:50:02100.42+0.04+0.04%100.38100.44100.29100.44100.3937 39537 542 081342
АФиБанк1Р801.03.2024 18:48:3099.25+0.15+0.15%99.199.1298.899.2598.92528522 30630
АФиБАНК1Р901.03.2024 18:50:0196.18−0.23−0.24%96.4196.4195.4596.5895.99999958 951160
АшинМЗ БО101.03.2024 18:50:00100.23+0.19+0.19%100.04100.29100.02100.29100.15523523 76879
Аэрофл БО101.03.2024 18:50:0188.65+0.02+0.02%88.6388.7888.6388.8788.7810 8059 592 803309
Аэрфью2Р0101.03.2024 18:50:0197.67+0.32+0.33%97.3597.297.297.797.651 6651 625 86456
Аэрфью2Р0201.03.2024 18:50:02103.32+0.57+0.55%102.75103.29102.05103.5102.748 4088 638 706357
БалтЛизБП301.03.2024 18:50:0098.14+0.44+0.45%97.797.8697.6298.1597.714 3143 499 224272
БалтЛизБП401.03.2024 18:50:0197.92−0.06−0.06%97.9898.0297.8998.2297.991 218405 804116
БалтЛизБП524.01.2024 18:50:01N/A133.64N/AN/AN/AN/A000
БалтЛизБП601.03.2024 18:50:0195.9+0.05+0.05%95.8595.8995.6696.2595.991 8411 767 138259
БалтЛизБП701.03.2024 18:50:019400%9494.2693.9994.2694403378 82317
БалтЛизБП801.03.2024 18:50:0194.5+0.1+0.11%94.494.9994.0694.9994.487 7327 305 231423
БалтЛизБП901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БанкДОМ1P101.03.2024 18:50:0196.19−0.21−0.22%96.496.7196.119796.725553 19814
Башкорт2001.03.2024 18:48:3091.86+0.23+0.25%91.6391.8891.6692.1991.84459295 08050
Башкорт2101.03.2024 18:50:0192.47+0.27+0.29%92.292.1992.1993.8592.95218202 62528
Башкорт2301.03.2024 18:48:3092.54−0.26−0.28%92.892.4592.4592.7992.634238 90717
БашнфБ1P1R01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО1001.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО401.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО501.03.2024 18:50:00N/A102.19N/AN/AN/AN/A000
БашнфтБО701.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
БашнфтБО801.03.2024 18:50:0098.4+0.2+0.20%98.298.3798.2998.498.376664 92621
БашнфтБО901.03.2024 18:40:08N/A106.8N/AN/AN/AN/A000
БДеньг-2P201.03.2024 18:50:0296.28+0.23+0.24%96.0596.2995.3296.2996.14565543 183122
БДеньг-2P301.03.2024 18:50:0297.05−0.22−0.23%97.2797.5896.6697.5897.062 5492 474 007216
БДеньг-2P401.03.2024 18:48:22102.73+0.02+0.02%102.71102.7102.66102.75102.72723742 689136
БДеньг-2P501.03.2024 18:50:02101.31+0.01+0.01%101.3101.27101.15101.39101.325 1805 248 140782
БДеньги-0201.03.2024 18:50:0299.57+0.02+0.02%99.5599.5699.4999.5999.531 5831 575 56372
БДеньги-0301.03.2024 18:50:02100.5−0.61−0.60%101.11101100.19101.12100.68782787 34358
БДеньг-Ю0101.03.2024 18:48:54100−0.1999−0.20%100.199999.999999.8100.017799.6612388487 36814
Беларусь0701.03.2024 18:49:5893.3−0.2−0.21%93.593.592.8593.5593.134 9414 601 770371
БелгОб201701.03.2024 18:50:0099.3+0.41+0.41%98.8999.5398.7699.5399.2636845 65852
БелОб3401201.03.2024 18:50:0097.700%97.798.3397.4898.4197.78603147 40339
БелОб3401301.03.2024 18:48:2999.18+0.44+0.45%98.7499.1798.1899.1898.7266 41610
БелОб3401401.03.2024 18:50:0094.0100%94.019493.9694.0194193136 06316
БелОб3401501.03.2024 18:50:0094.58−0.1−0.11%94.6893.7192.8294.793.266845 66115
БелОб3401601.03.2024 18:50:0097+0.1+0.10%96.997.489797.4997.43177 2885
БизНед 1Р101.03.2024 18:48:3097.86+0.52+0.53%97.3497.9897.4997.9897.78287112 25253
БизНед 1Р201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БинФарм1P101.03.2024 18:50:0199.68−0.32−0.32%10010099.06100.0199.36579575 29792
БинФарм1P201.03.2024 18:50:0198.43+0.04+0.04%98.3998.4398.198.4498.3805791 28144
БинФарм1P301.03.2024 18:50:02100.79+0.04+0.04%100.75100.79100.58100.8100.764 2534 285 50775
БифТек1P101.03.2024 18:48:3098.87+0.06+0.06%98.8199.0198.7199.1699.03251248 57344
БКСБ1Р-0101.03.2024 18:48:3089.78+0.66+0.74%89.1289.1289.1289.7889.553127 76114
БКСБ1Р-0201.03.2024 18:40:10N/A94.06N/AN/AN/AN/A000
БКСБ1Р-0329.02.2024 18:48:18N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0729.02.2024 18:48:18N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0801.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БКСБ1Р-1001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
БорецК1Р0101.03.2024 18:50:0195.14+0.14+0.15%9594.9494.995.2395.054 9884 741 177307
БорецК1Р0201.03.2024 18:50:02101.17+0.28+0.28%100.89101.15100.74101.18100.917 97118 132 651139
БорецКЗО2601.03.2024 18:50:0197.4+0.9001+0.93%96.499996.804996.785697.62297.106352346 135 734144
Боржоми1Р201.03.2024 18:50:02101.4+0.25+0.25%101.15101.25100.97101.5101.376 4536 541 57788
БрайтФ БП101.03.2024 18:48:29101−0.9−0.88%101.9101.89100.01101.89100.357575 2616
Брус 1P0201.03.2024 18:46:1199.59−0.06−0.06%99.6599.6299.5299.799.624 7854 767 054248
Брус 2P0101.03.2024 18:48:3097.3+0.21+0.22%97.0997.0996.997.3597.123 2113 118 604219
БСК 1Р-0201.03.2024 18:48:3093.32+0.37+0.40%92.9592.9692.893.3292.94550511 14662
БСК 1Р-0301.03.2024 18:48:3094.22+0.39+0.42%93.8393.8193.794.2293.841 4021 315 60250
БЭЛТИ БОП201.03.2024 18:48:2299.01−0.03−0.03%99.0499.0398.8699.0498.968519 34734
БЭЛТИ БОП301.03.2024 18:50:0294.15+0.16+0.17%93.9994.4693.9994.4894.18427209 12068
БЭЛТИ БОП401.03.2024 18:46:1292.15−0.01−0.01%92.1692.2191.2592.9692.09263205 87686
БЭЛТИ БОП501.03.2024 18:50:0296.23+0.27+0.28%95.9695.9695.2596.3995.9240184 12258
БЭЛТИ БОП601.03.2024 18:48:22100.01−0.07−0.07%100.08100.199.9100.13100.02255255 04664
ВБРР 1P-0301.03.2024 18:40:09N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0401.03.2024 18:48:29N/A98.92N/AN/AN/AN/A000
ВБРР 1P-0501.03.2024 18:48:30N/A99.89N/AN/AN/AN/A000
ВертолетБ101.03.2024 18:50:00N/A109.8N/AN/AN/AN/A000
ВертолетБ301.03.2024 18:40:09N/A97N/AN/AN/AN/A000
ВертолетБ401.03.2024 18:40:09N/A105N/AN/AN/AN/A000
ВИС Ф БП0101.03.2024 18:50:0099.8+0.02+0.02%99.7899.4499.2499.8399.612 0432 035 074206
ВИС Ф БП0201.03.2024 18:50:0199.75+0.08+0.08%99.6799.899.6999.9599.73862859 66873
ВИС Ф БП0301.03.2024 18:45:1296.75−0.08−0.08%96.8396.8496.4896.8596.732 2182 145 501230
ВИС Ф БП0401.03.2024 18:50:0196.38+0.38+0.40%969695.7896.496.143 5633 425 631454
ВИС Ф БП0501.03.2024 18:50:02100+0.02+0.02%99.9899.9999.9110099.9715 53115 526 420294
ВитаЛ 1Р0101.03.2024 18:48:3097.82−0.07−0.07%97.8997.0497.0498.1797.771 2101 183 07273
ВитаЛ 1Р0201.03.2024 18:50:0096.02+0.25+0.26%95.7795.395.1996.0295.47891850 66451
ВитаЛ 1Р0301.03.2024 18:50:0198.14−0.34−0.35%98.4898.4797.6798.4798.095 2225 122 329138
ВлгОб3500701.03.2024 18:48:2799.01+0.07+0.07%98.9499.0698.4199.3799.03704209 150103
ВолгСпорт227.02.2024 18:40:07N/A100N/AN/AN/AN/A000
ВсИнстр1Р101.03.2024 18:50:02100.05+0.05+0.05%100100.0899.99100.08100.026 0966 097 208164
ВсИнстрБО401.03.2024 18:48:3099.33+0.04+0.04%99.2999.7198.9299.7199.37151150 05035
ВСК 1P-01R01.03.2024 18:48:3089.36+1.2+1.36%88.1688.3288.3289.3688.8279247 75150
ВСК 1P-02R01.03.2024 18:50:0190.89+0.76+0.84%90.1390.0290.0190.9790.676256 21420
ВСК 1P-03R01.03.2024 18:50:0192.13−0.07−0.08%92.292.6392.192.6392.17608560 37169
ВСК 1P-04R01.03.2024 18:50:0294.1−0.16−0.17%94.2694.493.9894.594.197 1366 721 371200
ВТБ Б1-13701.03.2024 18:50:00N/A80N/AN/AN/AN/A000
ВТБ Б1-13801.03.2024 18:48:30N/A81.85N/AN/AN/AN/A000
ВТБ Б1-14101.03.2024 18:40:09N/A83N/AN/AN/AN/A000
ВТБ Б1-14201.03.2024 18:40:09N/A83N/AN/AN/AN/A000
ВТБ Б1-15301.03.2024 18:50:0082−3.99−4.64%85.99828282829981 1801
ВТБ Б1-16901.03.2024 18:48:30112.03+0.22+0.20%111.81111.81111.81112.03111.87200223 7364
ВТБ Б1-17001.03.2024 18:50:00N/A99.97N/AN/AN/AN/A000
ВТБ Б1-17101.03.2024 18:50:00179.99+8.78+5.13%171.21179.99179.99179.99179.9911 8001
ВТБ Б1-17201.03.2024 18:48:3097−2.92−2.92%99.929797979787 7601
ВТБ Б1-18001.03.2024 18:50:0099.900%99.999.999.999.999.919991
ВТБ Б1-18101.03.2024 18:48:27105+1.1+1.06%103.910510510510511 0501
ВТБ Б1-18201.03.2024 18:50:00N/A99.94N/AN/AN/AN/A000
ВТБ Б1-18401.03.2024 18:40:09N/A75.5N/AN/AN/AN/A000
ВТБ Б1-18501.03.2024 18:50:00110+5+4.76%10511011011011011 1001
ВТБ Б1-18601.03.2024 18:50:00N/A99.94N/AN/AN/AN/A000
ВТБ Б1-18701.03.2024 18:48:27N/A79.1N/AN/AN/AN/A000
ВТБ Б1-18801.03.2024 18:50:00N/A75N/AN/AN/AN/A000
ВТБ Б1-18901.03.2024 18:48:27N/A99.95N/AN/AN/AN/A000
ВТБ Б1-19001.03.2024 18:48:27105.3+0.3+0.29%105105104.82105.3105.051 2271 288 99213
ВТБ Б1-19101.03.2024 18:48:27165+9+5.77%156165165165165331546 1501
ВТБ Б1-19201.03.2024 18:48:27160+15+10.34%145151.01151.01160154.684975 7935
ВТБ Б1-19301.03.2024 18:48:27N/A95.57N/AN/AN/AN/A000
ВТБ Б1-19401.03.2024 18:48:27N/A150N/AN/AN/AN/A000
ВТБ Б1-19701.03.2024 18:48:27110+5.5+5.26%104.5109.99109.991101101213 2002
ВТБ Б1-19801.03.2024 18:50:00N/A99.99N/AN/AN/AN/A000
ВТБ Б1-19901.03.2024 18:48:27N/A124N/AN/AN/AN/A000
ВТБ Б1-20001.03.2024 18:50:00N/A92.58N/AN/AN/AN/A000
ВТБ Б1-20101.03.2024 18:48:27105+1.8+1.74%103.21051051051055052 5001
ВТБ Б1-20201.03.2024 18:48:27N/A92.54N/AN/AN/AN/A000
ВТБ Б1-20601.03.2024 18:50:01N/A100N/AN/AN/AN/A000
ВТБ Б1-20801.03.2024 18:50:01N/A98.57N/AN/AN/AN/A000
ВТБ Б1-21101.03.2024 18:50:01N/A93.24N/AN/AN/AN/A000
ВТБ Б1-21201.03.2024 18:48:30N/A95.78N/AN/AN/AN/A000
ВТБ Б1-21401.03.2024 18:48:30N/A92.12N/AN/AN/AN/A000
ВТБ Б1-21501.03.2024 18:48:30N/A100N/AN/AN/AN/A000
ВТБ Б1-21601.03.2024 18:48:30N/A72N/AN/AN/AN/A000
ВТБ Б1-21701.03.2024 18:40:09N/A75N/AN/AN/AN/A000
ВТБ Б1-21801.03.2024 18:50:01N/A97.96N/AN/AN/AN/A000
ВТБ Б1-21901.03.2024 18:50:0195.4+0.07+0.07%95.3395.495.495.495.4500477 0001
ВТБ Б1-22001.03.2024 18:48:30N/A108.9N/AN/AN/AN/A000
ВТБ Б1-22101.03.2024 18:50:01N/A109.89N/AN/AN/AN/A000
ВТБ Б1-22301.03.2024 18:48:30N/A92.65N/AN/AN/AN/A000
ВТБ Б1-22401.03.2024 18:48:30N/A91.9N/AN/AN/AN/A000
ВТБ Б1-22501.03.2024 18:50:01N/A92N/AN/AN/AN/A000
ВТБ Б1-22601.03.2024 18:50:01N/A91.14N/AN/AN/AN/A000
ВТБ Б1-22701.03.2024 18:50:01N/A89.18N/AN/AN/AN/A000
ВТБ Б1-23101.03.2024 18:50:0198.3+0.14+0.14%98.1698.3198.2198.7198.36553543 90658
ВТБ Б1-23601.03.2024 18:48:30104.31+0.11+0.11%104.2109.99104.31110109.98256281 5434
ВТБ Б1-23701.03.2024 18:48:30N/A92N/AN/AN/AN/A000
ВТБ Б1-23801.03.2024 18:50:0191.42+0.69+0.76%90.7391.4291.4291.4291.42109 1421
ВТБ Б1-23901.03.2024 18:50:01N/A95.7N/AN/AN/AN/A000
ВТБ Б1-24001.03.2024 18:50:01N/A97.99N/AN/AN/AN/A000
ВТБ Б1-24101.03.2024 18:50:0179.0100%79.0179.0179.0179.0179.012015 8021
ВТБ Б1-24201.03.2024 18:48:3093.01+0.01+0.01%93939393.0193.0121 8602
ВТБ Б1-24301.03.2024 18:48:30N/A78N/AN/AN/AN/A000
ВТБ Б1-24401.03.2024 18:40:09N/A79.3N/AN/AN/AN/A000
ВТБ Б1-24501.03.2024 18:48:30N/A67.99N/AN/AN/AN/A000
ВТБ Б1-24601.03.2024 18:40:09N/A72.21N/AN/AN/AN/A000
ВТБ Б1-24701.03.2024 18:40:09N/A78N/AN/AN/AN/A000
ВТБ Б1-24801.03.2024 18:40:09N/A78.25N/AN/AN/AN/A000
ВТБ Б1-24901.03.2024 18:48:3087.5+0.5+0.57%8787.587.587.587.518751
ВТБ Б1-25001.03.2024 18:50:01N/A99N/AN/AN/AN/A000
ВТБ Б1-25401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-25501.03.2024 18:50:0180+1+1.27%798080808018001
ВТБ Б1-25601.03.2024 18:50:0194.400%94.491.0191.0194.492.191513 8288
ВТБ Б1-25901.03.2024 18:48:30N/A90.17N/AN/AN/AN/A000
ВТБ Б1-26001.03.2024 18:48:30N/A90.15N/AN/AN/AN/A000
ВТБ Б1-26101.03.2024 18:50:01N/A97.12N/AN/AN/AN/A000
ВТБ Б1-26201.03.2024 18:50:0190+0.31+0.35%89.69909090.0890.031715 3064
ВТБ Б1-26301.03.2024 18:50:01N/A89.45N/AN/AN/AN/A000
ВТБ Б1-26401.03.2024 18:48:30N/A93.99N/AN/AN/AN/A000
ВТБ Б1-26501.03.2024 18:48:3089.44+0.03+0.03%89.4189.4489.4489.4489.44153136 8431
ВТБ Б1-26601.03.2024 18:48:3094+1.5+1.62%92.593.593.499493.83314294 6135
ВТБ Б1-26701.03.2024 18:50:01N/A88.12N/AN/AN/AN/A000
ВТБ Б1-26801.03.2024 18:48:30N/A88.93N/AN/AN/AN/A000
ВТБ Б1-27501.03.2024 18:48:30N/A88.66N/AN/AN/AN/A000
ВТБ Б1-27601.03.2024 18:48:3090+0.14+0.16%89.8689.6189.619089.935549 4635
ВТБ Б1-27801.03.2024 18:50:01N/A93.01N/AN/AN/AN/A000
ВТБ Б1-27901.03.2024 18:48:3092.2600%92.2692.2692.2692.2692.262220 2971
ВТБ Б1-28001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28101.03.2024 18:50:0188+0.35+0.40%87.6586.5186.5188.387.996153 6716
ВТБ Б1-28201.03.2024 18:50:0188.4+2+2.31%86.488.488.488.488.418841
ВТБ Б1-28301.03.2024 18:48:30N/A87.32N/AN/AN/AN/A000
ВТБ Б1-28401.03.2024 18:48:30N/A89.41N/AN/AN/AN/A000
ВТБ Б1-28701.03.2024 18:48:3087.03+0.25+0.29%86.7887.0387.0387.0387.032723 4981
ВТБ Б1-28801.03.2024 18:40:10N/A89N/AN/AN/AN/A000
ВТБ Б1-29201.03.2024 18:50:0184.8+0.32+0.38%84.4883.9483.584.9984.023025 20620
ВТБ Б1-29301.03.2024 18:50:01N/A86.03N/AN/AN/AN/A000
ВТБ Б1-29401.03.2024 18:48:30N/A85N/AN/AN/AN/A000
ВТБ Б1-30801.03.2024 18:48:3099.03−6.32−6.00%105.35103.3199.03103.31100.771010 0776
ВТБ Б1-30901.03.2024 18:50:02100.31+0.06+0.06%100.25100.39100.23100.39100.293 3183 327 580156
ВТБ Б1-31401.03.2024 18:48:3081.2−0.35−0.43%81.5581.581.281.581.291411 3802
ВТБ Б1-31501.03.2024 18:50:0179.3+1.23+1.58%78.0779.1579.179.4279.373 6572 902 43219
ВТБ Б1-31801.03.2024 18:50:0199.8−0.05−0.05%99.8599.8699.899.9599.922 6632 660 848110
ВТБ Б1-31901.03.2024 18:50:0198.63+0.18+0.18%98.4598.4598.3698.6698.574 8064 737 211146
ВТБ Б1-32001.03.2024 18:50:0298.25+0.09+0.09%98.1698.1698.1698.3898.297 6587 527 236179
ВТБ Б1-32101.03.2024 18:50:0178−0.3−0.38%78.376.5576.5578.1577.864635 8188
ВТБ Б1-32201.03.2024 18:50:0176.01−1.75−2.25%77.7675.8774.577.4474.9212190 65112
ВТБ Б1-32301.03.2024 18:50:01N/A75N/AN/AN/AN/A000
ВТБ Б1-32401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-32901.03.2024 18:50:02103−6.37−5.82%109.3710310310310311 0301
ВТБ Б1-33001.03.2024 18:48:3073.93−2.04−2.69%75.9773.9373.9373.9373.931511 0902
ВТБ Б1-33801.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-33901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-34301.03.2024 18:50:02100.11+0.08+0.08%100.03100.0699.91100.16100.0446 94246 961 067452
ВТБ Б1-34401.03.2024 18:50:02100.38+0.33+0.33%100.05100.199.8100.7100.17581581 99137
ВТБ Б1-34501.03.2024 18:48:30100.11−0.04−0.04%100.15100.17100100.28100.176 4716 481 925106
ВТБ Б1-34601.03.2024 18:47:36100.2+0.2+0.20%100100.39100100.45100.119 81519 834 308251
ВТБ Б1-34701.03.2024 18:50:02100.1100%100.11100.38100.09100.38100.156 4726 481 692173
ВТБ Б1-34801.03.2024 18:50:02100.11−0.02−0.02%100.13100.44100.05100.57100.1653 37353 458 934519
ВТБ Б1-34901.03.2024 18:48:30101.9+0.7+0.69%101.2102.09101.22102.09101.73301306 21040
ВТБ Б1-35001.03.2024 18:50:02100.3+0.08+0.08%100.22100.42100.18100.42100.3317 78517 843 525137
ВТБ Б1-35101.03.2024 18:48:31100.02N/A100.299.95100.2100.091 7951 796 55136
ВТБ Б-1-6501.03.2024 18:50:0085.01−1.09−1.27%86.185.0185.0185.0185.0118501
ВТБ Б-1-6601.03.2024 18:40:09N/A131N/AN/AN/AN/A000
ВТБ Б-1-6801.03.2024 18:50:0010000%10099.9999.991001001 4221 421 99919
ВТБ Б-1-6901.03.2024 18:50:00N/A115N/AN/AN/AN/A000
ВТБ Б-1-7101.03.2024 18:40:09145+5+3.57%140129.01129.01145137.012027 4013
ВТБ Б-1-7901.03.2024 18:40:09N/A133N/AN/AN/AN/A000
ВТБ Б-1-8101.03.2024 18:50:0010800%108108108108108100108 0001
ВТБ Б-1-8301.03.2024 18:40:09N/A125N/AN/AN/AN/A000
ВТБ Б1-9601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ Б1-9701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВТБ БО-3001.03.2024 18:48:27100.24−0.32−0.32%100.56101.24100.24101.24101.226969 83912
ВТБ С1-25201.03.2024 18:40:09N/A106N/AN/AN/AN/A000
ВТБ С1-47501.03.2024 18:48:27N/A95N/AN/AN/AN/A000
ВТБ С1-48301.03.2024 18:40:09N/A91N/AN/AN/AN/A000
ВТБ С1-51001.03.2024 18:50:01104.9+3.9+3.86%101104.99104.9105104.95101106 0003
ВТБ С1-51601.03.2024 18:48:30N/A102N/AN/AN/AN/A000
ВТБ С1-51801.03.2024 18:48:30101.99+3.98+4.06%98.01100100101.99101.872727 5064
ВТБ С1-51901.03.2024 18:50:01N/A97.01N/AN/AN/AN/A000
ВТБ С1-62701.03.2024 18:40:09N/A82.99N/AN/AN/AN/A000
ВТБ С1-71301.03.2024 18:50:00N/A100N/AN/AN/AN/A000
ВТБ С1-71401.03.2024 18:40:09N/A98N/AN/AN/AN/A000
ВТБ С1-73301.03.2024 18:48:27N/A100.5N/AN/AN/AN/A000
ВТБ С1-78201.03.2024 18:50:0278.03−6.97−8.20%858078.038079.31 4001 110 20910
ВТБ С1-79501.03.2024 18:48:30N/A89.07N/AN/AN/AN/A000
ВТБ С1-80001.03.2024 18:40:10N/A90N/AN/AN/AN/A000
ВТБ Т2-301.03.2024 18:48:29N/A80.27N/AN/AN/AN/A000
ВТБРКС0101.03.2024 18:49:1989.76−0.11−0.12%89.8789.8689.4489.9789.7947 22542 401 0021 128
ВТБСУБТ2-101.03.2024 18:48:30N/A70N/AN/AN/AN/A000
ВТБСУБТ2-201.03.2024 18:40:09N/A81N/AN/AN/AN/A000
ВЦЗ 1P1R01.03.2024 18:48:2789.31+0.11+0.12%89.289.389.389.3289.315650 0123
ВымпелК1Р101.03.2024 18:50:0192.59−1.01−1.08%93.692.692.4293.693.327569 98813
ВымпелК1Р201.03.2024 18:48:3089.4−0.1−0.11%89.587.9987.9989.488.533530 9856
ВымпелК1Р301.03.2024 18:50:01N/A84N/AN/AN/AN/A000
ВымпелК1Р401.03.2024 18:50:01N/A88N/AN/AN/AN/A000
ВымпелК1Р501.03.2024 18:50:0190.29−0.01−0.01%90.390.2990.2990.2990.2919031
ВымпелК1Р601.03.2024 18:48:3091.85−0.04−0.04%91.8992.3591.5692.3591.99189173 86441
ВымпелК1Р701.03.2024 18:50:0186.99+0.25+0.29%86.7487.286.9987.2887.16859 22816
ВымпелК1Р801.03.2024 18:50:0179.1−0.3−0.38%79.479.6379.0979.6379.112 9602 341 56856
ВымпелК1Р901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВымпелК2Р101.03.2024 18:50:0298.16+6.16+6.70%9292.019298.1693.542826 1917
ВымпелК2Р301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВымпелК3Р201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВымпелК3Р301.03.2024 18:48:3090.4+0.15+0.17%90.2590.490.490.490.432 7121
ВымпелК3Р401.03.2024 18:40:10N/A81N/AN/AN/AN/A000
ВымпелКБО201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ВымпелКБО301.03.2024 18:48:27N/A98.7N/AN/AN/AN/A000
ВЭБ 1P-1901.03.2024 18:48:2982.9+0.14+0.17%82.7683.0782.5983.5582.93 3022 737 20380
ВЭБ ПБО1Р101.03.2024 18:50:00N/A100N/AN/AN/AN/A000
ВЭБ.РФ 1801.03.2024 18:50:0096.5−0.37−0.38%96.8796.1696.1696.596.3343 8534
ВЭБ.РФ 1901.03.2024 18:50:0099.49+0.06+0.06%99.4399.4999.4999.4999.4932 9853
ВЭБ.РФ 2101.03.2024 18:50:0095.42+0.14+0.15%95.2895.49495.4795.06437415 40952
ВЭБ1P-1801.03.2024 18:50:0086.14+0.04+0.05%86.186.186.0686.4286.16740637 569134
ВЭБ1P-2001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБ1P-23В01.03.2024 18:48:3097.53+2.23+2.34%95.397.619697.6196.59232 021 5509
ВЭБ1P-2401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2601.03.2024 18:50:0185+0.08+0.09%84.9284.3984.2985.0184.44229193 37144
ВЭБ1P-2801.03.2024 18:48:3089.89+0.1+0.11%89.7989.889.7989.8989.291311 6768
ВЭБ1P-2901.03.2024 18:40:0995.4600%95.4695.4695.4695.4695.4619551
ВЭБ1P-30В01.03.2024 18:48:3095.79+3.4879+3.78%92.302195.796195.789995.796296.05067609 1534
ВЭБ1P-3201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБ1P-3401.03.2024 18:50:0196.63−0.53−0.55%97.1697.1696.397.2996.91496480 66591
ВЭБ1P-3501.03.2024 18:48:3094+0.43+0.46%93.5794.149494.4894.092624 46312
ВЭБ1P-К44001.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К44101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К44301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К46201.03.2024 18:50:02N/A100N/AN/AN/AN/A000
ВЭБ2P-3301.03.2024 18:50:0192+0.2+0.22%91.891.891.629291.838 18835 056 929288
ВЭБ2P-К47327.02.2024 18:50:01N/A100N/AN/AN/AN/A000
ВЭБ2P-К47401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБ2P-К47501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБ2P-К47701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ВЭБP-3101.03.2024 18:48:30100.82−0.57−0.56%101.39101.06100.82101.39101.09118119 29113
ВЭБP-3601.03.2024 18:48:30100.98−0.39−0.38%101.37101.75100.98101.76101.191 5601 578 55449
ВЭБP-3701.03.2024 18:50:02101.89+0.08+0.08%101.81101.92101.72102.21101.854 2444 322 33485
ВЭБP-3801.03.2024 18:50:02102−1.66−1.60%103.6610210210210211 0201
ВЭБP-3901.03.2024 18:48:30100.66−0.04−0.04%100.7100.74100.07100.74100.51483485 44739
ВЭБUSD1P-101.02.2024 18:29:31N/A99.85N/AN/AN/AN/A000
ВЭББНКР 0101.03.2024 18:48:2297.8+0.1+0.10%97.798.0497.6898.0597.826860 97617
ВЭББНКР 0201.03.2024 18:50:0292−0.09−0.10%92.0992.1991.792.4991.99274252 06530
ВЭББНКР 0301.03.2024 18:48:2290.7600%90.7690.5390.5390.7790.63209189 42320
ВЭББНКР 0401.03.2024 18:48:2294.69−0.16−0.17%94.8594.7894.5594.8394.731 2121 148 088130
ВЭББНКР 0501.03.2024 18:50:02100.3100%100.31100.33100.22100.45100.33 2623 271 753488
ВЭБлизБ0401.03.2024 18:50:00N/A97.41N/AN/AN/AN/A000
ВЭБлизБ0501.03.2024 18:48:2799.77+10.75+12.08%89.0299.7799.7799.7799.7776 9841
ВЭБлизБ0601.03.2024 18:48:27N/A95.75N/AN/AN/AN/A000
ВЭБлизБ0701.03.2024 18:48:27N/A95.02N/AN/AN/AN/A000
ГазКап2P1001.03.2024 18:50:0299.39−0.06−0.06%99.4599.499.399.4599.373 4173 395 53488
ГазКап2P1101.03.2024 18:50:0299.68−0.01−0.01%99.6999.6899.6599.6899.672 9282 918 30349
ГазКап2P1201.03.2024 18:50:02100.05−0.33−0.33%100.38100.4100100.4100.27171171 45621
ГазКЗ-24Е01.03.2024 18:50:0197.39+0.8008+0.83%96.58929796.772797.897.380711 0211 057 617 05890
ГазКЗ-24Ф01.03.2024 18:50:0199.7105+1.21+1.23%98.500599.658999.299899.710599.55718821 513 52342
ГазКЗ-25Е01.03.2024 18:48:3098.03+1.05+1.08%96.9898.179897.1698.179897.66091 888181 700 440144
ГазКЗ-25Е201.03.2024 18:48:3096.349+0.749+0.78%95.695.7295.596.997895.823616415 486 37637
ГазКЗ-26Д01.03.2024 18:50:0199.15+1.1501+1.17%97.999999.598.372999.598.689210 912978 221 430252
ГазКЗ-26Е01.03.2024 18:50:0192.4+1.11+1.22%91.2991.937991.734592.591.951479472 200 11147
ГазКЗ-27Д01.03.2024 18:50:0199.08+2.5+2.59%96.5897.9197.8699.0898.4212611 264 62762
ГазКЗ-27Д201.03.2024 18:50:0191.8999+1.3498+1.49%90.550191.591.591.991.753145437 841 19235
ГазКЗ-27Е01.03.2024 18:50:0186.6653+0.9653+1.13%85.786.376486.071186.979986.504837732 137 70950
ГазКЗ-27Ф01.03.2024 18:48:3085.07+1.0529+1.25%84.017187.00784.007187.00785.538662 654 7766
ГазКЗ-28Д01.03.2024 18:50:0197+0.4005+0.41%96.599596.896496.08197.333796.943753447 027 17044
ГазКЗ-28Е01.03.2024 18:45:1282.35+1.9501+2.43%80.399980.855680.855682.3581.430517714 207 22554
ГазКЗ-29Д01.03.2024 18:50:0186.7+1.1+1.29%85.685.949785.949786.786.591230123 637 18858
ГазКЗ-30Д01.03.2024 18:48:3085.5+1.8066+2.16%83.693484.099983.785.585.069811 904918 761 404160
ГазКЗ-31Д01.03.2024 18:50:0183.5+1.1745+1.43%82.325582.837582.837583.854683.432613310 080 35328
ГазКЗ-34Д01.03.2024 18:48:30114.2999+0.9889+0.87%113.311113.998113.6001114.4475113.902893196 335 940178
ГазКЗ-37Д01.03.2024 18:48:30104.5494+1.2493+1.21%103.3001103.3214103.3005104.7999103.81532 850268 778 397383
ГазпКап2P101.03.2024 18:40:10N/A100.01N/AN/AN/AN/A000
ГазпКап2P201.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ГазпКап2P301.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ГазпКап2P401.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ГазпКап2P501.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ГазпКап2P601.03.2024 18:50:02N/A100N/AN/AN/AN/A000
ГазпКап2P701.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ГазпКап2P801.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ГазпКап2P901.03.2024 18:50:0299.38−0.07−0.07%99.4599.3199.2399.599.415 2345 203 10592
Газпн3P10R01.03.2024 18:50:02100.3+0.12+0.12%100.18100.27100.15100.3100.21466 616467 665 694880
Газпн3P11R01.03.2024 18:50:02100.18−0.01−0.01%100.19100.78100.05100.78100.1810 37710 395 34836
Газпнф1P2R01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
Газпнф1P4R01.03.2024 18:50:0095.5500%95.5595.5995.1895.5995.552 8222 696 53973
Газпнф1P5R01.03.2024 18:50:0097.28+0.25+0.26%97.0397.2897.2897.2897.2821 9461
Газпнф1P6R01.03.2024 18:50:0099.9700%99.9799.9899.999.9899.976 5036 500 958186
Газпнф3P1R01.03.2024 18:50:0095.5+0.02+0.02%95.4895.4895.4895.6695.594 9344 716 239117
Газпнф3P2R01.03.2024 18:50:0080.2+0.32+0.40%79.8880.579.8680.580.191 4761 183 619355
Газпнф3P3R01.03.2024 18:50:0094.49+0.41+0.44%94.0894.4694.4394.4994.48502474 30723
Газпнф3P4R01.03.2024 18:50:01N/A100N/AN/AN/AN/A000
Газпнф3P5R01.03.2024 18:50:0194.5+1.21+1.30%93.2993.8993.2994.593.9410 66810 021 163358
Газпнф3P6R01.03.2024 18:50:01100.68+0.1+0.10%100.58100.6100.5100.68100.5612 99313 066 20799
Газпнф3P7R01.03.2024 18:50:02100.55+0.45+0.45%100.1100.03100.01100.55100.1110 07110 082 387120
Газпнф3P8R01.03.2024 18:50:02100.98+0.01+0.01%100.97100.97100.55101.63100.8139 14639 462 524502
Газпнф3P9R01.03.2024 18:50:02100.1500%100.15100.19100.1100.19100.154 4804 486 63065
ГазпрнефБ301.03.2024 18:48:2799.06−2.13−2.10%101.1998.5298.52100.98100.271717 0467
ГазпромБ1901.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ГазпромБ2001.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ГазпромБ2201.03.2024 18:48:2792.52+0.25+0.27%92.2792.2692.2392.892.65951881 13099
ГазпромБ2301.03.2024 18:50:0092.8+0.3+0.32%92.594.1492.4194.1492.661 2901 195 297109
ГазпромБО701.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ГазпромК0701.03.2024 18:50:0199.59−0.05−0.05%99.6499.699.4699.799.5413 80713 743 126201
ГазпромКP201.03.2024 18:50:0097.9−0.05−0.05%97.959897.99897.998 9288 748 98757
ГазпромКP301.03.2024 18:50:0090.53−0.46−0.51%90.9990.6889.991.0590.343 8163 447 223222
ГазпромКP401.03.2024 18:48:2981.69−0.19−0.23%81.8882.1981.6482.2381.8710888 41639
ГазпромКP501.03.2024 18:50:0191.79−0.05−0.05%91.8491.8691.792.0591.887 3026 709 329165
ГазпромКP601.03.2024 18:48:3091.2400%91.2491.4791.0491.4791.094 2413 863 217188
ГазпромКP701.03.2024 18:50:0193.72+0.33+0.35%93.3993.493.3994.6994.21 4301 347 124115
ГазпромКP801.03.2024 18:48:3093.5+0.5+0.54%939392.893.5293.132 7062 520 031178
ГазпромКБ101.03.2024 18:50:0093.84+0.07+0.07%93.7793.8593.8493.8593.85355333 1677
ГазпромКБ201.03.2024 18:48:2794.6300%94.6394.6394.6394.6394.6319461
ГазпромКБ301.03.2024 18:50:0093.7−0.15−0.16%93.8593.6993.6793.793.72 5642 402 446196
ГазпромКБ401.03.2024 18:50:0093.69−0.11−0.12%93.893.793.6993.793.69300281 072120
ГазТранс0101.03.2024 18:48:30106.5−0.32−0.30%106.82106.9106.44106.97106.69495528 11873
ГарИнв1P0501.03.2024 18:50:0099.65−0.13−0.13%99.7899.7799.699.9799.813 382337 571115
ГарИнв2P0301.03.2024 18:50:0199.6−0.15−0.15%99.7599.7599.599.8599.531 1751 169 44522
ГарИнв2P0501.03.2024 18:50:0198.35+0.22+0.22%98.1398.1397.598.3998.011 6491 616 131150
ГарИнв2P0601.03.2024 18:50:0196.55+0.59+0.61%95.9695.9694.7496.5595.718 7078 333 857521
ГарИнв2P0701.03.2024 18:50:0298.51+0.02+0.02%98.4998.6298.1698.6398.378 2648 129 551242
ГарИнв2P0801.03.2024 18:50:02100.02−0.01−0.01%100.03100.02100100.05100.0258 13058 142 2621 383
ГЕНЕТИКБ0101.03.2024 18:50:0098.38−0.25−0.25%98.6398.4898.039998.54279235 66236
ГИДРОМАШ0101.03.2024 18:50:019600%9696.5495.9596.7596.231 7461 680 166143
ГИДРОМАШБ301.03.2024 18:50:0098.77+0.42+0.43%98.3598.3698.129998.77216213 34542
ГК ЕКС БО101.03.2024 18:50:0197.78+0.05+0.05%97.7397.7497.7397.8597.781 3061 277 012104
ГлДорога 301.03.2024 18:50:00N/A90N/AN/AN/AN/A000
ГлДорога 601.03.2024 18:50:00N/A89N/AN/AN/AN/A000
ГлДорога 701.03.2024 18:48:27N/A83.57N/AN/AN/AN/A000
ГлобалФ1P101.03.2024 18:50:02103.18+0.14+0.14%103.04101.76101.76103.58102.99470425 981112
ГлобалФ1P201.03.2024 18:50:02100.08+0.09+0.09%99.99100.1799.84100.17100.03236236 06956
ГлобалФ1P301.03.2024 18:48:2294.09+0.16+0.17%93.9393.493.3894.0993.95530497 92279
ГлобалФ1P401.03.2024 18:45:06101.85+0.35+0.34%101.5101.69100.91102.2101.661 0521 069 416108
ГЛОРАКС 0101.03.2024 18:48:3095.64+0.23+0.24%95.4195.4595.3795.7595.571 9501 863 530207
ГЛОРАКС1Р101.03.2024 18:48:3098.06+0.03+0.03%98.0398.19898.1998.081 2941 269 155127
ГПБ 01-АТ101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ГПБ БО-0801.03.2024 18:50:0098.58+0.06+0.06%98.5298.7398.5899.1498.93 2293 193 45463
ГПБ БО-0901.03.2024 18:50:0097.63+0.06+0.06%97.5797.6397.6397.6397.633736 1235
ГПБ БО-1001.03.2024 18:48:2797.2+0.4+0.41%96.897.0496.697.3897.122 5992 524 235103
ГПБ БО-1601.03.2024 18:50:0099.3+0.21+0.21%99.0999.3199.0499.8799.17728721 94321
ГПБ БО-1701.03.2024 18:48:2796.62+0.38+0.39%96.2496.3795.6996.6296.372 3252 240 51592
ГПБ Т2-02Е01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ Т2-03Д01.03.2024 18:40:09N/A77N/AN/AN/AN/A000
ГПБ Т2-04Д01.03.2024 18:48:30N/AN/AN/AN/AN/AN/A000
ГПБ001P11P01.03.2024 18:50:0098.33+0.08+0.08%98.2598.2597.898.3397.859 3459 171 08761
ГПБ001P12P01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ001P14P01.03.2024 18:50:0095.13−0.46−0.48%95.5995.59595.5995.291 2811 220 72041
ГПБ001P17P01.03.2024 18:50:0098.96−0.33−0.33%99.2999.2898.5599.3299.155 5695 511 64083
ГПБ001P18P01.03.2024 18:50:0098.29−0.03−0.03%98.3298.019898.29986 5016 370 9834
ГПБ001P19P01.03.2024 18:50:0199.68−0.26−0.26%99.9499.9699.6899.9799.9418417 57920
ГПБ001P20P01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ001P21P01.03.2024 18:50:0194.46−0.5−0.53%94.9694.9494.4394.9494.477772 74172
ГПБ001P22P01.03.2024 18:50:0194.66−0.3−0.32%94.969594.669594.9487 5956
ГПБ001P26P01.03.2024 18:50:0191.53+0.04+0.04%91.4991.5391.3391.5391.533 6293 321 52191
ГПБ003P01P01.03.2024 18:50:0295.8+0.2+0.21%95.695.5495.4695.9495.69865827 69146
ГПБ004Р0101.03.2024 18:40:10N/A85N/AN/AN/AN/A000
ГПБ004Р0229.02.2024 18:48:19N/AN/AN/AN/AN/AN/A000
ГПБ004Р0301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ005P01P01.03.2024 18:50:02100.500%100.5100.5100.4101.38100.49585587 87560
ГПБ005P02P01.03.2024 18:50:02100.18+0.07+0.07%100.11100.2899.9100.77100.189 6829 699 857194
ГПБ-КИ-0201.03.2024 18:48:30N/A93.07N/AN/AN/AN/A000
ГПБ-КИ-0301.03.2024 18:40:09N/A100N/AN/AN/AN/A000
ГПБ-КИ-0501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0801.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-0901.03.2024 18:50:01N/A60.31N/AN/AN/AN/A000
ГПБ-КИ-1001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1301.03.2024 18:50:01N/A100N/AN/AN/AN/A000
ГПБ-КИ-1401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ГПБ-Т2-05Р29.02.2024 18:48:18N/AN/AN/AN/AN/AN/A000
ГрупПро1P101.03.2024 18:50:0299.44+0.18+0.18%99.26100.0699.04100.199.45136135 24563
ГрупПро1P201.03.2024 18:48:2297.93+0.62+0.64%97.3197.3197.298.7597.95888869 785212
ГрупПро1P301.03.2024 18:50:0297.33−0.02−0.02%97.3597.359797.4897.243 4553 359 484375
ГТЛК 1P-0101.03.2024 18:50:00N/A115.99N/AN/AN/AN/A000
ГТЛК 1P-0201.03.2024 18:50:0098.79+4.99+5.32%93.898.7998.7998.7998.79105 9332
ГТЛК 1P-0301.03.2024 18:48:27100.28−0.11−0.11%100.39100.37100.28100.48100.4216 94817 018 994221
ГТЛК 1P-0401.03.2024 18:48:2795.2+0.25+0.26%94.9594.9894.9895.4995.25900857 263111
ГТЛК 1P-0501.03.2024 18:50:00100+0.00010%99.999910010010010019 0841
ГТЛК 1P-0601.03.2024 18:50:00102.41−0.68−0.66%103.09104.17102104.17102.35417293 08443
ГТЛК 1P-0701.03.2024 18:48:2792.16+0.13+0.14%92.0392.2292.0392.2292.09859791 01052
ГТЛК 1P-0801.03.2024 18:50:0090.47−0.35−0.39%90.8290.990.4490.990.5469424 44656
ГТЛК 1P-0901.03.2024 18:48:2795.3+0.03+0.03%95.2795.2194.7995.4295.171 0691 017 38299
ГТЛК 1P-1001.03.2024 18:50:0098.2+0.2+0.20%9898.3297.1298.3298.140 35939 591 46681
ГТЛК 1P-1201.03.2024 18:48:2786.71+0.13+0.15%86.5886.5886.1386.7186.58139120 34819
ГТЛК 1P-1301.03.2024 18:48:2986.83−0.07−0.08%86.986.9386.0787.2186.742 9712 577 18557
ГТЛК 1P-1401.03.2024 18:50:0092+0.01+0.01%91.9992.0591.6592.0591.79851781 11760
ГТЛК 1P-1501.03.2024 18:50:0091.3−0.19−0.21%91.4991.5691.2991.6991.4241 85715 305 965428
ГТЛК 1P-1601.03.2024 18:50:0084.93+0.04+0.05%84.8984.984.8785.0585.031 124477 86256
ГТЛК 1P-1701.03.2024 18:50:0085.45−0.16−0.19%85.6185.328585.6585.423 2952 814 580114
ГТЛК 1P-1801.03.2024 18:48:2981.85−0.04−0.05%81.8981.9881.7181.9881.86141115 42142
ГТЛК 1P-1901.03.2024 18:50:0081.4+0.2+0.25%81.280.9880.6181.481.02359290 85431
ГТЛК 1P-2001.03.2024 18:50:0197.8−0.13−0.13%97.9398.9497.7998.94982524 5006
ГТЛК 2P-0101.03.2024 18:48:3095.75+0.01+0.01%95.7495.4695.4695.995.75942901 95347
ГТЛК 2P-0201.03.2024 18:50:0192.19+0.23+0.25%91.969291.9692.492.017 1606 587 97959
ГТЛК 2P-0301.03.2024 18:50:02100.23−0.02−0.02%100.25100.2100.2100.25100.2344 17444 273 638228
ГТЛК БО-0301.03.2024 18:50:0097.45−0.14−0.14%97.5997.697.4597.6697.52019 5005
ГТЛК БО-0401.03.2024 18:50:0099.38+0.28+0.28%99.199.6499.0699.6499.121 07920 889 77966
ГТЛК БО-0501.03.2024 18:50:00100.48−0.11−0.11%100.59100.5999.77100.59100.16142142 22132
ГТЛК БО-0601.03.2024 18:50:0095.55+0.05+0.05%95.595.4495.3595.5595.48182173 76544
ГТЛК БО-0701.03.2024 18:50:0094.74−0.42−0.44%95.1694.7694.7495.6194.934542 71719
ГТЛК БО-0801.03.2024 18:50:0094.4+1.55+1.67%92.8593.3992.8594.9993.73366343 03662
ГТЛК ЗО24Д01.03.2024 18:50:0299.82+0.8166+0.82%99.003499.649999.649899.869999.756827224 649 00729
ГТЛК ЗО25Д01.03.2024 18:50:0299+0.00020%98.999899.399998.17599.399998.963421519 328 64446
ГТЛК ЗО26Д01.03.2024 18:50:0296.2+1.1736+1.24%95.026495.556595.196.2295.679741736 244 66480
ГТЛК ЗО27Д01.03.2024 18:48:3092.2+1.2002+1.32%90.999891.59192.739791.542561451 059 81476
ГТЛК ЗО28Д01.03.2024 18:50:0290.5+0.00020%90.499890.718390.59190.675582367 791 92993
ГТЛК ЗО29Д01.03.2024 18:50:0286.4564+0.6564+0.77%85.886.262868786.30173 248254 638 068270
ГТЛК1520 201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ДАРСДев1Р101.03.2024 18:50:0298.03+0.17+0.17%97.8698.0497.5798.1797.91 003981 908122
ДелоПортс101.03.2024 18:40:08N/A100N/AN/AN/AN/A000
ДелПорт1P301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Дельта1Р0101.03.2024 18:48:3099.19+0.48+0.49%98.7199.2599.0499.599.3211858 60022
Держава 0301.03.2024 18:50:00N/A122.01N/AN/AN/A100000
ДжетЛ БО-101.03.2024 18:48:22123.61−0.35−0.28%123.96123.1121123.94122.22801979 01466
Джи-гр 2Р101.03.2024 18:50:0198.6+0.39+0.40%98.2198.1598.1598.6598.413 5051 034 73995
Джи-гр 2Р201.03.2024 18:50:0199.9700%99.9799.7899.7199.9899.86850848 81069
Джи-гр 2Р301.03.2024 18:50:02100.73+0.01+0.01%100.72100.78100.45100.9100.735 7255 766 871382
Джой 1P101.03.2024 18:48:22103.36−0.15−0.14%103.51103.45103.24103.5103.371 0711 107 048151
ДОМ 1P-11R01.03.2024 18:50:0197.83−0.06−0.06%97.899897.639897.92151147 86612
ДОМ 1P-12R01.03.2024 18:50:0198−10−9.26%108104.1698104.1698.288987 46713
ДОМ 1P-13R01.03.2024 18:48:30N/A101N/AN/AN/AN/A000
ДОМ 1P-14R01.03.2024 18:50:0198.09+0.09+0.09%9898.0997.8298.0998.05205200 99314
ДОМ 1P-15R01.03.2024 18:50:0195.4+0.1+0.10%95.395.0495.0396.395.59157150 07816
ДОМ 1P-16R01.03.2024 18:50:0195.1+0.1+0.11%9595.195.195.195.110095 1001
ДОМ 1P-3R01.03.2024 18:50:0097.66+0.11+0.11%97.5597.6697.6697.6697.6619771
ДОМ 1P-4R01.03.2024 18:50:00N/A101.02N/AN/AN/AN/A000
ДОМ 1P-5R01.03.2024 18:48:29100.28+0.28+0.28%100100.79100.28100.79100.6166 0374
ДОМ 1P-6R01.03.2024 18:48:2995.23+0.02+0.02%95.2196.495.2396.496.2176 7354
ДОМ 1P-7R29.02.2024 18:50:00N/A100.1N/AN/AN/AN/A000
ДОМ 2P101.03.2024 18:50:01100.78−0.01−0.01%100.79100.37100.37100.79100.6388 0507
ДОМ 2P201.03.2024 18:50:02104.05+4.97+5.02%99.08104.01104.01104.05104.0355 2024
ДОМ 2P301.03.2024 18:50:02100.19−0.07−0.07%100.2699.5699.26100.1999.28101100 2685
ДОМ.РФ Б1001.03.2024 18:50:00N/A99.55N/AN/AN/AN/A000
ДОМ.РФ Б-501.03.2024 18:48:27N/A102.35N/AN/AN/AN/A000
ДОМ.РФ Б-601.03.2024 18:40:09N/A102N/AN/AN/AN/A000
ДОМ.РФ Б-701.03.2024 18:48:27N/A103.04N/AN/AN/AN/A000
ДОМ.РФ Б-801.03.2024 18:50:00103.36+2.72+2.70%100.64103.35103.35103.36103.3622 0672
ДОМ.РФ15об01.03.2024 18:48:27N/A105.63N/AN/AN/AN/A000
ДОМ.РФ1P1R01.03.2024 18:40:09N/A102.96N/AN/AN/AN/A000
ДОМ.РФ1P2R01.03.2024 18:48:27N/A98.12N/AN/AN/AN/A000
ДОМ.РФ25об01.03.2024 18:48:27N/A101.99N/AN/AN/AN/A000
ДОМ.РФ26об01.03.2024 18:40:08N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об01.03.2024 18:50:00100.09−3.2−3.10%103.29100.198.04100.199.73635 89210
ДОМ.РФ31об01.03.2024 18:48:27N/A100N/AN/AN/AN/A000
ДОМРФИА 0101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0301.03.2024 18:50:0094.24+0.25+0.27%93.9994.1293.5694.2594.08635 37913
ДОМРФИА 0401.03.2024 18:48:2795.16−0.34−0.36%95.595.8495.1595.8595.731137 31917
ДОМРФИА 1P01.03.2024 18:50:0094.76−0.28−0.29%95.0499.9494.6899.9595.261088 00820
ДОМРФИА 2P01.03.2024 18:50:0096.82−0.03−0.03%96.8596.6796.6197.1296.661 38992 751167
ДОМСУБТ2-101.03.2024 18:50:01N/A96.5N/AN/AN/AN/A000
ДрктЛиз1Р701.03.2024 18:50:0192.94+0.48+0.52%92.4692.9392.8992.9492.925442 65111
ДрктЛиз2Р101.03.2024 18:50:0297.85+0.67+0.69%97.1897.8297.8297.8597.84134114 71712
ДрктЛиз2Р201.03.2024 18:49:46100.8700%100.87100.86100.54100.88100.848985 25323
ДФФ 2Р-0101.03.2024 18:50:0196.4+0.65+0.68%95.7596.1595.6796.4396.23355341 62261
ЕАБР 1P-0701.03.2024 18:48:2998.24+0.11+0.11%98.1398.3298.2498.3298.266462 8832
ЕАБР 1P-0801.03.2024 18:48:30N/A102.03N/AN/AN/AN/A000
ЕАБР 1Р-0101.03.2024 18:50:00N/A94.43N/AN/AN/AN/A000
ЕАБР П3-0101.03.2024 18:50:0192.61+0.01+0.01%92.69392.49392.791 6551 535 62939
ЕАБР П3-0301.03.2024 18:50:01N/A95.2N/AN/AN/AN/A000
ЕАБР П3-0401.03.2024 18:48:30N/A100.3572N/AN/AN/A97.7092000
ЕАБР П3-0501.03.2024 18:50:0193.41−0.01−0.01%93.4293.4292.6293.4292.65260240 8968
ЕАБР П3-0701.03.2024 18:50:01100.65+0.5+0.50%100.15100.65100.65100.65100.651010 0653
ЕАБР П3-0801.03.2024 18:50:02100.500%100.5100.5100.5100.5100.53838 1904
ЕАБР П3-0901.03.2024 18:48:3099.74+0.1+0.10%99.6499.9299.7410099.977877 9789
ЕАБР1101.03.2024 18:48:27N/A98N/AN/AN/AN/A000
ЕАБР3P-00601.03.2024 18:50:019300%9392.4692.419392.93374347 56424
ЕАС 1P101.03.2024 18:50:0299.9900%99.9999.9999.7710099.993 4453 444 367198
ЕВРОВЕНТ 101.03.2024 18:50:0199.51+0.19+0.19%99.32100.9999.5110199.81104 9905
ЕвропланБ301.03.2024 18:50:0097.24+0.13+0.13%97.1196.7396.7397.4696.9678657 00147
ЕвропланБ501.03.2024 18:48:2993.33+0.34+0.37%92.9993.2392.8993.4593.24131122 13859
ЕвропланБ601.03.2024 18:50:0096.68−0.01−0.01%96.6996.6996.596.6996.6310862 61648
ЕвропланБ701.03.2024 18:50:0096.5−0.39−0.40%96.8996.596.596.596.521 9301
ЕвропланБ801.03.2024 18:48:2794.42+0.05+0.05%94.3794.3893.7894.4494.3182171 62722
Европлн1Р101.03.2024 18:50:0197.84+0.18+0.18%97.6697.7397.5897.8497.641 553758 16576
Европлн1Р201.03.2024 18:50:0198.84−0.14−0.14%98.989998.5599.598.978 3231 029 649120
Европлн1Р301.03.2024 18:50:019400%9494.1993.594.1993.954 0253 781 589102
Европлн1Р401.03.2024 18:48:3096.97+0.05+0.05%96.9297.1296.7597.1296.877938 26523
Европлн1Р501.03.2024 18:48:3095.74+0.27+0.28%95.4795.5295.1495.7995.6385368 04598
Европлн1Р601.03.2024 18:50:0194.99+0.04+0.04%94.959594.769594.974 8254 582 430166
ЕвроТранс101.03.2024 18:50:0198.73−0.07−0.07%98.898.7998.5398.898.695 2045 135 757419
ЕвроТранс201.03.2024 18:50:0198.13−0.09−0.09%98.2298.3497.998.3598.154 3204 239 920331
ЕвроТранс301.03.2024 18:50:0198.2100%98.2198.5397.7498.5398.218 9228 761 860889
ЕврХимБ1Р701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р801.03.2024 18:48:2993.94+0.09+0.10%93.8593.8993.8793.9493.91 5001 408 48530
ЕврХимБ1Р901.03.2024 18:48:30N/A100N/AN/AN/AN/A000
ЕврХол2P1R01.03.2024 18:50:0097.49−0.01−0.01%97.597.6497.2197.6497.19229223 18236
ЖКХРСЯ БО101.03.2024 18:50:0098.87−0.01−0.01%98.8898.4198.4198.9998.71 5571 536 77695
ЗавдКЭС1P201.03.2024 18:48:1998.43−0.25−0.25%98.6898.6698.3798.6698.57374184 33046
ЗавдКЭС1Р301.03.2024 18:48:30105.05+0.31+0.30%104.74104.81104.06105.29104.74273285 94970
ЗавдКЭС1Р401.03.2024 18:50:0291.69+0.09+0.10%91.691.391.2191.7491.48668611 11274
ЗавдКЭС1Р501.03.2024 18:45:13101.06−0.06−0.06%101.12101.18100.9101.181015 1285 179 305404
Займер 0201.03.2024 18:46:0999.18+0.06+0.06%99.1299.3399.1699.3399.221 167386 29243
Займер 0301.03.2024 18:50:0299.06+0.04+0.04%99.0298.8698.3199.0798.95350134 88934
ЗАСЛОН 1Р101.03.2024 18:48:3095.41+0.35+0.37%95.0695.119595.595.22387368 49544
ЗенитБО-0901.03.2024 18:48:27N/A100N/AN/AN/AN/A000
ЗенитБО-1301.03.2024 18:50:00N/A100N/AN/AN/AN/A000
ЗСД 0101.03.2024 18:48:27N/A119.95N/AN/AN/AN/A000
ЗСД 0201.03.2024 18:40:08N/A117.39N/AN/AN/AN/A000
ЗСД 0329.02.2024 18:50:00N/A114N/AN/AN/AN/A000
ЗСД 0401.03.2024 18:48:27N/A110.99N/AN/AN/AN/A000
ЗСД 0529.02.2024 18:50:00N/A116N/AN/AN/AN/A000
ИА Абс5 0101.03.2024 18:40:09N/A102.51N/AN/AN/AN/A000
ИА ДОМ 4P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P201.03.2024 18:50:0089.32+0.22+0.25%89.189.3189.3189.3289.3222742
ИА ДОМ 5P101.03.2024 18:50:0083.22+0.4+0.48%82.8283.2283.2283.2283.2212651
ИА ДОМ 5P201.03.2024 18:48:2786.95+0.15+0.17%86.886.8286.8286.9586.89345 4765
ИА ДОМ 6P201.03.2024 18:48:2792.93+0.03+0.03%92.992.8292.7592.9992.9630 0844 242 71336
ИА ДОМ 7P201.03.2024 18:48:2791.39+0.14+0.15%91.2591.3991.3991.3991.3912571
ИА ДОМ 8P201.03.2024 18:50:0091.8+0.2+0.22%91.691.7791.7791.891.7961 0394
ИА ДОМ 9P201.03.2024 18:50:0091.75−0.28−0.30%92.0391.9691.7591.9691.762 101434 34523
ИА ДОМ10P201.03.2024 18:48:2990.99−0.01−0.01%9191.390.9791.391.0592 0917
ИА ДОМ11P201.03.2024 18:50:0084.55+0.1+0.12%84.4584.5584.5584.5584.55174 1173
ИА ДОМ12P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P201.03.2024 18:50:0091.02+0.28+0.31%90.7491.0791.0297.2692.14358 52510
ИА ДОМ14P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P201.03.2024 18:48:3081.45+0.1+0.12%81.3581.4281.4281.4581.4481 9352
ИА ДОМ16P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P201.03.2024 18:40:09N/A94N/AN/AN/AN/A000
ИА ДОМ18P201.03.2024 18:48:3079.88−0.09−0.11%79.9779.979.888079.943110 2968
ИА ТБ1А01.03.2024 18:50:0199.3+0.11+0.11%99.1999.1999.0599.399.2219 3733 622 0961 190
ИА ТБ1Б01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1101.03.2024 18:40:10N/A92.99N/AN/AN/AN/A000
ИАДОМ 1P1201.03.2024 18:48:3078.07−0.21−0.27%78.2878.0778.0778.0778.0731 4262
ИАДОМ 1P1301.03.2024 18:50:01100.15+0.13+0.13%100.0299.9799.85100.15100.05536353 93262
ИАДОМ 1P1401.03.2024 18:48:3090.74−0.01−0.01%90.7590.7490.7490.7490.7415581
ИАДОМ 1P1501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1601.03.2024 18:50:0187.71−0.24−0.27%87.95868687.9586.8512570 8314
ИАДОМ 1P1701.03.2024 18:48:3081.93+0.05+0.06%81.8881.981.981.9381.9284 3664
ИАДОМ 1P1801.03.2024 18:50:0199.4+0.1+0.10%99.399.2299.2299.499.359573 8149
ИАДОМ 1P1901.03.2024 18:50:01N/A100.02N/AN/AN/AN/A000
ИАДОМ 1P2001.03.2024 18:50:0182.01−10.67−11.51%92.6882.0182.0182.0182.0116041
ИАДОМ 1P2101.03.2024 18:40:10N/A99.29N/AN/AN/AN/A000
ИАДОМ 1P2201.03.2024 18:48:3099.89+0.24+0.24%99.6599.8299.8299.8999.871814 9353
ИАДОМ 1P2301.03.2024 18:50:01N/A86.02N/AN/AN/AN/A000
ИАДОМ 1P2401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P2501.03.2024 18:48:3089.38−0.22−0.25%89.689.7988.2289.889.268654 28036
ИАДОМ 1P2601.03.2024 18:50:01N/A99.5N/AN/AN/AN/A000
ИАДОМ 1P2701.03.2024 18:50:0183.17+0.01+0.01%83.1683.1783.1783.1783.1721 3071
ИАДОМ 1P2801.03.2024 18:48:30N/A93.01N/AN/AN/AN/A000
ИАДОМ 1P2901.03.2024 18:40:10N/A141.85N/AN/AN/AN/A000
ИАДОМ 1P3001.03.2024 18:48:30N/A100.66N/AN/AN/AN/A000
ИАДОМ 1P3101.03.2024 18:50:01N/A93.5N/AN/AN/AN/A000
ИАДОМ 1P3201.03.2024 18:50:01N/A100.1N/AN/AN/AN/A000
ИАДОМ 1P3301.03.2024 18:48:3086.13+0.05+0.06%86.0885.9285.9286.1386.0713396 3558
ИАДОМ 1P3401.03.2024 18:50:01100.5+0.05+0.05%100.45100.5100.5100.5100.5115107 8118
ИАДОМ 1P3601.03.2024 18:48:30N/A92.04N/AN/AN/AN/A000
ИАДОМ 1P3701.03.2024 18:50:02N/A116N/AN/AN/AN/A000
ИАДОМ 1P3801.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P3901.03.2024 18:50:02N/A105N/AN/AN/AN/A000
ИАДОМ 1P4001.03.2024 18:40:11N/A99N/AN/AN/AN/A000
ИАДОМ 1P4101.03.2024 18:40:11N/A96.92N/AN/AN/AN/A000
ИАДОМ 1P4201.03.2024 18:50:0296−7−6.80%103969696961110 5602
ИАДОМ 1P4301.03.2024 18:48:3195N/A99.759599.7597.3821 9482
ИАДОМ Б1P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P201.03.2024 18:48:3080.44+0.04+0.05%80.480.3780.3580.4480.4144 8816
ИАДОМ Б1P301.03.2024 18:48:3082.6+0.03+0.04%82.5782.6282.682.7982.725718 3799
ИАДОМ Б1P401.03.2024 18:50:0188.81+0.04+0.05%88.7787.387.389.0488.6913 6024 907 37920
ИАДОМ Б1P501.03.2024 18:48:30N/A84.58N/AN/AN/AN/A000
ИАДОМ Б1P601.03.2024 18:50:0183.75+0.05+0.06%83.783.7583.7583.7583.75103 7642
ИАДОМ Б1P701.03.2024 18:50:0184.69+0.03+0.04%84.6684.7884.6984.8384.77187 3549
ИАДОМ Б1P801.03.2024 18:50:0181.17−0.78−0.95%81.9581.9581.1781.9581.5628802
ИАДОМ Б1P901.03.2024 18:50:0184.48−0.09−0.11%84.5784.584.4884.5784.52105 0687
ИАМлтор1А401.03.2024 18:40:08N/A103.05N/AN/AN/AN/A000
ИКС5Фин2P101.03.2024 18:50:0197.43+0.01+0.01%97.4297.4596.4397.4597.317875 90520
ИКС5Фин2P201.03.2024 18:50:0194.56−0.04−0.04%94.694.0894.0894.5994.58523494 65913
ИКС5Фин2P301.03.2024 18:48:3096.99+0.02+0.02%96.9797.0796.5697.296.754543 53716
ИКС5Фин3P201.03.2024 18:50:02101.05+0.29+0.29%100.76101.04100.76101.25101.0220 17520 379 778284
ИКС5Фин3P301.03.2024 18:48:3099.61+0.01+0.01%99.699.8899.46101.599.8314 08914 065 47397
ИКС5ФинP1201.03.2024 18:50:0096.05+0.04+0.04%96.0195.7895.7696.196.04121116 20429
ИЛСБО-1-1Р01.03.2024 18:50:02105.92+0.32+0.30%105.6105.6105.59106.01105.9216 95117 954 363255
Инаркт1Р101.03.2024 18:50:0199.99+0.01+0.01%99.9899.799.7100.0199.977 8467 843 783258
Инаркт2Р101.03.2024 18:50:02100N/A100.0699.9810599.97337 323337 465 6543 745
ИНГР Б1P101.03.2024 18:50:00N/A108N/AN/AN/AN/A000
ИНГРАД 2P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИнкабБО0101.03.2024 18:50:0198.04+0.01+0.01%98.0397.6896.7198.0997.57756737 661118
Интерскол101.03.2024 18:50:0196.99+2.49+2.63%94.5959596.9995.7476 7026
Интерскол201.03.2024 18:48:22100.49+0.31+0.31%100.18100.33100.28100.49100.411 2061 210 970148
ИнтЛиз1Р0201.03.2024 18:48:3098.49+0.14+0.14%98.3598.3298.3298.6698.5212160 20229
ИнтЛиз1Р0301.03.2024 18:48:3099.99+0.03+0.03%99.9699.2895.0210098.88336166 12132
ИнтЛиз1Р0401.03.2024 18:50:0198.17−0.07−0.07%98.2497.6697.6598.1797.95109 7958
ИнтЛиз1Р0501.03.2024 18:50:0197.19+1.49+1.56%95.795.895.897.296.02113108 50511
ИнтЛиз1Р0601.03.2024 18:50:0296.95−0.04−0.04%96.9996.9996.7197.0496.858 7448 468 556610
ИнтЛиз1Р0701.03.2024 18:50:02101.9−0.11−0.11%102.01102.58101.66102.58101.9412 10812 343 478449
ИнфрОблP101.03.2024 18:50:0196.34−0.11−0.11%96.4596.4696.0896.5596.27133128 04435
ИнфрОблP301.03.2024 18:50:0197.57+0.85+0.88%96.7299.996.9399.997.5576 8285
ИнфрОблP401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИнфрОблP501.03.2024 18:48:3094.47−0.33−0.35%94.894.994.4795.8894.9476 6465
ИнфрОблP601.03.2024 18:48:30100.32+0.02+0.02%100.3100.39100.1100.4100.125 7355 742 09149
ИнфрОблP801.03.2024 18:50:0299.97−0.02−0.02%99.9910099.63100.0199.92780779 370100
ИнфрОблP901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ИСТРСЫР 0201.03.2024 18:50:02100.05+0.07+0.07%99.9899.4398.78100.0599.63743740 24177
ИСТРСЫР 0301.03.2024 18:50:02100.13+0.02+0.02%100.11100.19100.13100.19100.165757 09110
ИЭКХолд1Р101.03.2024 18:50:0196.66−0.14−0.14%96.896.9696.696.9696.761 6131 560 813135
ИЭКХолд1Р201.03.2024 18:50:02101.4500%101.45101.46101102.96101.5117 19317 451 824305
Казахст0501.03.2024 18:48:2988.51−0.71−0.80%89.2289.4387.5989.6288.73206182 78051
Казахст0701.03.2024 18:50:0081.23+1.01+1.26%80.2280.2279.5181.3880.2119 15415 364 336136
Казахст0801.03.2024 18:50:0082.64−1.08−1.29%83.7282.5582.2683.6482.46150123 68334
Казахст1101.03.2024 18:48:2973.1500%73.1573.2372.8973.2973.031 5321 118 837109
Казахст1201.03.2024 18:50:0076.11+0.15+0.20%75.9676.3975.9676.476.074534 23211
Казахст1301.03.2024 18:48:2975.79−0.19−0.25%75.9874.7674.7676.1175.62236178 47231
КалинОбл1701.03.2024 18:50:0097.49+0.51+0.53%96.9896.896.897.5997.11444301 81468
КалинОбл2001.03.2024 18:50:0188.8−0.45−0.50%89.2589.2988.889.389.011 5611 180 97329
КалинОбл2101.03.2024 18:50:0193.98+0.07+0.07%93.9193.7293.7294.0293.93117109 89329
КалинОбл2201.03.2024 18:50:0199.96−0.02−0.02%99.9899.9899.5610099.951312 99310
КАМАЗ 1201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1001.03.2024 18:50:0099.200%99.299.299.1199.299.19152150 76425
КАМАЗ БО1101.03.2024 18:50:0099.25+0.02+0.02%99.2399.2399.2399.2599.232 2972 279 3735
КАМАЗ БО1301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1401.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1501.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-701.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-801.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-901.03.2024 18:50:0099.200%99.299.299.1599.299.16171169 57123
КАМАЗ БП1001.03.2024 18:48:3098.6−0.29−0.29%98.8998.8798.498.9698.76839828 59488
КАМАЗ БП1101.03.2024 18:50:02100.75−0.08−0.08%100.83100.84100.6100.84100.7641 40741 723 768688
КамчКрай0101.03.2024 18:48:2797.05−0.32−0.33%97.3797.459797.4597.3721684 12741
Капитал1Р101.03.2024 18:50:0191.39−0.1−0.11%91.4991.5991.1791.6791.47322294 52344
Карелия 1901.03.2024 18:50:00N/A196N/AN/AN/AN/A000
КарМани 0101.03.2024 18:48:2298.45−0.05−0.05%98.598.5998.1498.5998.36250147 53821
КарМани 0201.03.2024 18:48:22104.67+0.5+0.48%104.17104.53103.78104.77104.51342285 93645
КВС БО-0101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
КВС об. 0101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
КИВИФ 1Р0201.03.2024 18:50:0289.82−6.35−6.60%96.1794.5289.819692.0456 77052 253 7401 076
КировЗд1Р101.03.2024 18:48:2995.67−0.22−0.23%95.8995.8994.9495.995.656966 00224
КировЗд1Р201.03.2024 18:50:0199.61+0.06+0.06%99.5599.5899.4699.6499.59660657 27362
КировОбл0101.03.2024 18:40:09N/A104.01N/AN/AN/AN/A000
КИФА 1P101.03.2024 18:50:0195.8900%95.8995.5895.595.8995.71160153 14331
КЛВЗ 1Р0101.03.2024 18:50:0298.8−1.19−1.19%99.9910098.2210098.65970956 882139
КОМИ 14 об01.03.2024 18:48:2799.7500%99.7599.7899.43100.2899.8716280 89635
КОРПСАН 0101.03.2024 18:50:02100.37+0.07+0.07%100.3100.42100.21100.43100.32447448 43350
Краснод 2001.03.2024 18:50:0192.21−0.24−0.26%92.4592.2292.2192.6492.48446247 48238
КраснодКр101.03.2024 18:50:0097.81−0.28−0.29%98.0998.197.5698.1997.84596233 25838
КраснодКр201.03.2024 18:50:0094.75−0.22−0.23%94.9795.1394.7595.2995.14847402 90262
КраснодКр301.03.2024 18:50:0089.56−0.22−0.25%89.7889.7889.5589.8189.710695 08427
КрасЯрКр1301.03.2024 18:48:2796.81−0.13−0.13%96.9496.9496.8196.9596.9318690 14615
КрасЯрКр1401.03.2024 18:50:0096.31−0.36−0.37%96.6796.3996.296.6796.544521 72211
КрасЯрКр1501.03.2024 18:48:27100.99+0.2+0.20%100.79100.7999.39100.99100.74122 4187
КрасЯрКр1601.03.2024 18:50:0097.89+0.58+0.60%97.3197.8997.8997.8997.8912941
КрасЯрск1301.03.2024 18:50:0092.87+0.57+0.62%92.392.0392.0393.2492.57485224 47035
КРАУС Б1P129.02.2024 18:48:03N/AN/AN/AN/AN/AN/A000
КруизБО-0101.03.2024 18:50:0296.69+1.4+1.47%95.2996.7896.6996.7896.72722 1935
Кузина1P0201.03.2024 18:50:0196.71+0.13+0.13%96.5896.0495.9396.7196.2266255 88060
Курск3500101.03.2024 18:48:2794.53−0.26−0.27%94.7994.8394.5394.8394.5714240 28827
КЧР 201701.03.2024 18:48:2796.99−0.01−0.01%9797.1396.8397.1596.942 011974 730123
Кыргыз. 0101.03.2024 18:48:38N/A103N/AN/AN/A100000
Кыргыз. 0201.03.2024 18:48:3899.76+0.01+0.01%99.7599.8699.199.8699.635 033501 432299
ЛаймЗайм0101.03.2024 18:45:0698.92−0.03−0.03%98.9598.9398.898.9398.87185109 74418
ЛаймЗайм0201.03.2024 18:48:22101.9−0.07−0.07%101.97101.97101.8102.04101.89570464 63757
ЛаймЗайм0301.03.2024 18:50:0297.41−0.02−0.02%97.4397.4597.397.5297.45972852 462102
ЛаймЗайм0401.03.2024 18:48:17100.03−0.07−0.07%100.1100.0699.97100.08100.012 1172 117 114129
ЛайфСтр П201.03.2024 18:50:0193.86+0.26+0.28%93.693.7193.4994.0893.68335313 82151
ЛамбумБП0101.03.2024 18:50:0099.9+0.64+0.64%99.2699.8998.7299.999.26966 9999
ЛевенгукБ101.03.2024 18:48:2798.02−0.94−0.95%98.9698.9198.0198.9699.694948 33424
ЛЕГЕНДА1P401.03.2024 18:48:3095.59+0.17+0.18%95.4295.5595.3595.7395.583 8893 717 096186
ЛЕГЕНДА2P101.03.2024 18:48:30102.500%102.5102.5101.93102.5102.25363371 15816
ЛипецкОб1001.03.2024 18:48:2794.87−0.23−0.24%95.195.6494.5995.6494.89871247 95687
ЛипецкОб1101.03.2024 18:48:2999.19+0.83+0.84%98.3699.1999.1999.1999.1959922
ЛипецкОб1201.03.2024 18:50:0092.91+0.24+0.26%92.6792.6992.6992.9192.8193 3413
ЛИТАНА 1P101.03.2024 18:50:0299.4+0.05+0.05%99.3598.9998.9999.499.24570565 65571
ЛКМБ-РТ1P101.03.2024 18:48:30101.17−0.1−0.10%101.2794.1394.13101.17100.824040 3275
ЛКЭвол1Р0101.03.2024 18:50:02101.07−0.1−0.10%101.17101.19100.85101.19101.06824832 73845
Локосерв 101.03.2024 18:40:08N/A100.06N/AN/AN/AN/A000
ЛСР БО 1Р401.03.2024 18:50:0096.49−0.01−0.01%96.596.5996.3596.696.528 0053 090 688226
ЛСР БО 1Р501.03.2024 18:50:0096.15+0.05+0.05%96.196.295.9196.296.078 5053 268 241122
ЛСР БО 1Р601.03.2024 18:50:0191.46−0.03−0.03%91.4991.4391.491.5691.463 0732 248 39098
ЛСР БО 1Р701.03.2024 18:50:0190.58+0.03+0.03%90.5590.6190.3690.6490.514 19112 843 120186
ЛСР БО 1Р801.03.2024 18:50:0196.8−0.08−0.08%96.8897.0296.7397.1897.0712 60712 237 692227
ЛТрейд 1P201.03.2024 18:50:0098.31+0.13+0.13%98.1898.498.2298.4498.36722473 52177
ЛТрейд 1P301.03.2024 18:48:3090.77+0.13+0.14%90.6490.5790.590.9290.64312282 79164
ЛТрейд 1P401.03.2024 18:45:1299.97+0.13+0.13%99.8499.2599.02100.0599.61685682 354126
ЛТрейд 1P501.03.2024 18:50:01101.8+0.06+0.06%101.74101.79101.09102.29101.62413419 69078
ЛТрейд 1P601.03.2024 18:50:0194.93+0.42+0.44%94.5194.7794.5794.9394.72187177 11836
ЛТрейд 1P701.03.2024 18:50:0194.7−0.68−0.71%95.3894.294.295.394.74271256 75186
ЛТрейд 1P801.03.2024 18:50:0195+0.14+0.15%94.8694.8194.4295.2194.88245232 45561
ЛТрейд 1P901.03.2024 18:49:0792.77−0.13−0.14%92.992.8592.6292.9192.861 064987 994198
ЛТрейд1P1001.03.2024 18:48:30101.7+0.22+0.22%101.48101.5101.21101.72101.55878891 641150
ЛТрейд1P1101.03.2024 18:50:02101.46+0.04+0.04%101.42101.48101.4101.5101.464 1994 260 320344
ЛУКОЙЛ 2601.03.2024 18:50:01100.1+1.1+1.11%9999.599.4999100.199.945714513 148 68528
ЛУКОЙЛ 2701.03.2024 18:50:0196.5+1.7549+1.85%94.745196.000394.99999796.452318716 384 84339
ЛУКОЙЛ 3001.03.2024 18:48:3094.4979+0.5079+0.54%93.9993.989393.499994.999793.65111 381117 488 37152
ЛУКОЙЛ 3101.03.2024 18:48:3091.6+0.2001+0.22%91.39999291.59999291.610951943 191 91219
Магнит1P0501.03.2024 18:50:0198.45+0.1+0.10%98.3599.8498.410098.479 0328 893 80489
Магнит2Р0401.03.2024 18:50:0198.45−0.05−0.05%98.598.598.2598.8898.471 1881 169 85892
Магнит4P0101.03.2024 18:50:0194.3700%94.3794.3794.394.3794.37459433 13665
Магнит4P0301.03.2024 18:50:0192.97−0.12−0.13%93.0992.9592.9593.193.03995925 69561
МаниКап1Р101.03.2024 18:48:2295.76−0.08−0.08%95.8495.6695.0696.0795.423 8093 634 571494
МаниКап1Р201.03.2024 18:50:0299.63+0.07+0.07%99.5699.5499.3299.6399.443 1413 123 514279
МаниМен 0201.03.2024 18:48:2299.05−0.03−0.03%99.0899.099999.199.06326322 93928
МаниМен 0301.03.2024 18:48:2297.46+0.09+0.09%97.3797.4997.1597.7297.562 6722 606 69484
Маныч0101.03.2024 18:50:0296.71−0.28−0.29%96.9996.9596.2297.0496.8492476 28074
Маныч0201.03.2024 18:48:3091.12−0.63−0.69%91.7591.99919291.41193176 41542
МаэстроБ101.03.2024 18:48:22N/AN/AN/AN/AN/AN/A000
МБЭС 1P-0101.03.2024 18:48:2999.18−0.06−0.06%99.2498.6198.3399.298.37234230 19118
МБЭС 1P-0201.03.2024 18:50:0097.47+0.03+0.03%97.4497.389797.797.52339330 60851
МБЭС 2P-0101.03.2024 18:50:0192.07+0.14+0.15%91.9392.0391.8992.0792.031816 5659
МБЭС 2P-0201.03.2024 18:50:02101+0.06+0.06%100.94101100.951011011 5811 596 73220
МВ ФИН 1Р101.03.2024 18:45:4099.26−0.14−0.14%99.499.2699.2699.3999.3118 58518 456 417207
МВ ФИН 1Р201.03.2024 18:50:0196.15−0.13−0.14%96.2896.2995.4496.3996.1422 75121 873 221881
МВ ФИН 1Р301.03.2024 18:50:0192.44+0.55+0.60%91.8991.9591.8192.592.1916 08714 830 685895
МВ ФИН 1Р401.03.2024 18:50:0193.500%93.593.693.259493.7420 88919 581 705786
МгдОбл202201.03.2024 18:50:0193.9900%93.9994.693.994.69410497 76323
МгдОбл202301.03.2024 18:50:02101.58−0.02−0.02%101.6101.59101.22101.64101.62 0642 097 05160
МГКЛ 1P101.03.2024 18:48:30112.18−0.27−0.24%112.45112.45112.02113.95112.71546615 40862
МГКЛ 1P201.03.2024 18:50:0199.02−0.99−0.99%100.0199.0299.0299.0299.02109 9024
МГКЛ 1P301.03.2024 18:50:0298.8+0.39+0.40%98.4198.5498.4298.8198.67257253 57320
МГКЛ 1P401.03.2024 18:48:3097.34+0.26+0.27%97.0896.9996.6997.4297.151 5091 466 00884
МГКЛ 1P501.03.2024 18:50:02102.9+0.47+0.46%102.43102.44102.3102.95102.699 1569 402 421472
МГор72-об01.03.2024 18:50:0199.12+0.07+0.07%99.0599.1999.0299.3799.128 0527 981 376118
МГор73-об01.03.2024 18:48:3092.74+0.2+0.22%92.5492.5491.8693.3892.785349 17423
МГор74-об01.03.2024 18:50:0183.37+0.12+0.14%83.2583.3583.1983.3783.34 6133 842 58189
МДС кл.А101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
МДС кл.А201.03.2024 18:40:08N/A106N/AN/AN/AN/A000
МЕГАТКТ-0101.03.2024 18:48:30101.41+0.06+0.06%101.35101.43101.3101.45101.43 7293 781 263300
Мегафон1P601.03.2024 18:50:00102.91−0.59−0.57%103.5100.56100111.21103.44634655 781134
Мегафон2P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Мегафон2P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Мегафон2P301.03.2024 18:50:0195.2+0.07+0.07%95.1395.1494.5695.595.461 3871 323 97738
Медси 1P0101.03.2024 18:48:3095.84+0.39+0.41%95.4595.1295.1295.995.68354338 69824
Медси 1P0201.03.2024 18:50:0193.95+0.2+0.21%93.7593.419393.9893.73769720 80870
Медси 1P0301.03.2024 18:48:3094.16+0.15+0.16%94.0194.293.6394.2941 7721 665 61951
МежИнБ01P101.03.2024 18:40:0868.96−0.04−0.06%6968.9668.9668.9668.9685 5174
МежИнБ01P201.03.2024 18:48:29N/A95N/AN/AN/AN/A000
МежИнБ01P301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МежИнБанк101.03.2024 18:40:08N/A99.98N/AN/AN/AN/A000
МежИнБанк201.03.2024 18:50:00N/A69.43N/AN/AN/AN/A000
МежИнБанк401.03.2024 18:40:0869−16−18.82%8580698077.461310 0704
МЕТАЛИН02801.03.2024 18:48:3091.8899+0.9898+1.09%90.900191.2590.991.889991.194787972 819 31535
МЕТАЛИН1P101.03.2024 18:50:01101.0859+3.985+4.10%97.1009101.0859101.0859101.085999.0803112 7041
МЕТАЛИН1P201.03.2024 18:50:0194.4824+1.5959+1.72%92.886595.461992.466295.635594.65276738 075 63445
МЕТАЛИН1P301.03.2024 18:50:01N/A96.5572N/AN/AN/A96.3058000
МЕТАЛИН1P401.03.2024 18:50:01100.01−1.29−1.27%101.3101.3100.01101.3100.584545 2633
МЕТАЛИН1P501.03.2024 18:50:02100.9875+1.0544+1.06%99.933199.781899.7818100.987599.9143337 9233
МЕТАЛИН1P601.03.2024 18:50:02100.500%100.5100.5100.45100.8100.5817 92318 026 46399
МЕТАЛИНБ0301.03.2024 18:50:0093.23+0.73+0.79%92.592.9692.9693.2393.192018 6382
МЕТАЛИНБ0401.03.2024 18:50:0088.09+0.14+0.16%87.9587.8387.7988.1487.916254 50624
МЕТАЛИНБ0901.03.2024 18:40:09N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1001.03.2024 18:50:0090.6100%90.6190.6190.2190.6190.64238 0524
МигКр 01К01.03.2024 18:50:0299.13−0.29−0.29%99.4298.8898.6199.4398.812 524399 04242
МигКр 0201.03.2024 18:50:0295.25+0.04+0.04%95.2195.395.2595.395.291918 1057
МигКр 0301.03.2024 18:50:0298.01−0.17−0.17%98.1898.397.8398.3198.111 5761 546 136115
МигКр 0401.03.2024 18:50:02101.26−0.04−0.04%101.3101.34101.15101.37101.292 1322 159 518237
МИКРАН БО101.03.2024 18:48:3095.36+0.08+0.08%95.2894.8994.4595.3694.835854 99918
МиратФ1Р101.03.2024 18:50:0197.2−0.2−0.21%97.497.497.1597.6597.241 9991 943 87192
МКБ 1P301.03.2024 18:50:0197.3500%97.3597.4297.397.4297.3742 05440 947 218304
МКБ 1P401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МКБ ЗО24-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
МКБ ЗО26-2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
МКЛизинг101.03.2024 18:50:02101.6−0.06−0.06%101.66101.66101101.67101.44663672 562108
МЛФТ БО-0101.03.2024 18:48:22102.51+0.1+0.10%102.41102.49102.49102.95102.72220225 99180
МЛФТ БО-0201.03.2024 18:48:2299.57+0.23+0.23%99.3499.3999.0199.6799.4484481 09863
ММК ЗО202401.03.2024 18:50:01100.3+1.3+1.31%99100.44989910199.585818616 826 68755
ММЦБ П01-101.03.2024 18:50:0097.97+0.14+0.14%97.8397.9797.9797.9797.9719801
ММЦБ П01-201.03.2024 18:50:0197.96+0.18+0.18%97.7897.8497.7997.9797.88118115 49732
МосКред 1501.03.2024 18:48:27N/A117.73N/AN/AN/AN/A000
МОСМСП2 0301.03.2024 18:50:01102.73−0.23−0.22%102.96102.89100102.89101.7686 8897
МосОб3401301.03.2024 18:50:0094.55+0.05+0.05%94.595.3294.5495.4794.5522 1878 391 15426
МосОб3401401.03.2024 18:50:0093.43+0.29+0.31%93.1493.1593.1593.4593.33819535 04934
МосОб3501501.03.2024 18:50:0089.48−0.51−0.57%89.9989.9289.489089.89205128 99648
МосОб3501601.03.2024 18:48:3090.58−0.37−0.41%90.9590.589.9490.5889.994026 99611
МосОбл201901.03.2024 18:48:2996.17+0.07+0.07%96.196.4996.1396.4996.236 5548 791 44195
МОСТРЕСТ 701.03.2024 18:48:2770.32+0.75+1.08%69.5769.6769.6770.5170.027149 71125
МОСТРЕСТ 801.03.2024 18:50:0069.95+0.05+0.07%69.969.8469.8469.9769.922013 98416
МоторТ1Р0301.03.2024 18:50:0193+0.01+0.01%92.9992.9592.769392.978579 02120
МоторТ1Р0401.03.2024 18:50:02100.13+0.01+0.01%100.12100.13100100.17100.13 7653 768 895299
МОЭК БО1P101.03.2024 18:48:3595.4+0.4+0.42%9595.2494.0195.4994.843735 09014
МОЭК БО1P201.03.2024 18:50:0097+2.03+2.14%94.9795.5495.2998.2795.3228 941218 181 59517
МОЭК БО1P301.03.2024 18:50:0097.2+0.2+0.21%9799.297.0299.297.221 4581 417 44173
МОЭК БО1P401.03.2024 18:48:3095.24−0.4−0.42%95.6495.195.195.9195.62124118 56324
МОЭК БО1P501.03.2024 18:50:0193.59+0.87+0.94%92.7292.779293.5992.155752 5278
МСБЛиз2P0501.03.2024 18:48:3095.75+0.9+0.95%94.8595.0494.595.7595.3193158 38186
МСБЛиз2P0601.03.2024 18:50:0199.91+0.24+0.24%99.6799.6799.6199.9299.8658255 35465
МСБЛиз2Р0201.03.2024 18:48:29100.36+0.2+0.20%100.16100.4899.57100.51001 71571 718154
МСБЛиз3P0101.03.2024 18:50:0195.88+0.32+0.33%95.5695.4895.3995.8895.63185176 91070
МСБЛиз3P0201.03.2024 18:50:02100.5+0.17+0.17%100.33100.31100.11100.5100.362 6082 617 518150
МСПБанкС0101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МТС 18соц.01.03.2024 18:50:0199.73−0.1−0.10%99.8399.8699.58100.0999.7155 39755 233 965191
МТС 1P-0601.03.2024 18:48:2794.6−0.4−0.42%9594.679495.0994.671 1191 059 395204
МТС 1P-0901.03.2024 18:50:0097.05−0.26−0.27%97.3197.2496.897.397978948 70456
МТС 1P-1001.03.2024 18:49:3592.91−0.09−0.10%9392.8892.639392.983 9903 709 716132
МТС 1P-1101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МТС 1P-1401.03.2024 18:50:0084.2+0.04+0.05%84.1684.283.6384.2884.04608510 988168
МТС 1P-1501.03.2024 18:48:2985.93−0.01−0.01%85.9485.9485.7586.7285.926959 28417
МТС 1P-1601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МТС 1P-1901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МТС 1P-2001.03.2024 18:48:3098.23+0.04+0.04%98.1998.2997.9798.498.182 9932 938 637187
МТС 1P-2101.03.2024 18:48:3093.21+0.17+0.18%93.0493.2592.9293.3393.23123114 66931
МТС 1P-2201.03.2024 18:50:0197.8+0.1+0.10%97.797.797.5597.897.678 6918 488 716140
МТС 1P-2301.03.2024 18:46:4795.9−0.09−0.09%95.9996.5295.8596.7996.274 5414 361 550236
МТС 1P-2401.03.2024 18:50:0195.500%95.595.594.5595.5395.32 6242 500 543134
МТС 1P-2501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
МТС 2P-0101.03.2024 18:45:1399.91+0.05+0.05%99.8699.8699.699.9599.8819 54519 522 267131
МТС 2P-0201.03.2024 18:48:3099.69−0.01−0.01%99.799.7299.6499.999.8782 21882 114 711123
МТС БО-0201.03.2024 18:48:27N/A87.84N/AN/AN/AN/A000
МТС-Банк0201.03.2024 18:50:0193.89−0.14−0.15%94.0394.2793.3194.4493.763 6673 438 230260
МТС-Банк0301.03.2024 18:48:30100.75−0.23−0.23%100.98100.99100.59101.14100.8339 98040 313 003192
МФ МарЭл1701.03.2024 18:50:0097.77−0.13−0.13%97.997.7297.4398.0497.71 650403 00167
МФК ЦФПО0201.03.2024 18:50:0298.33+0.22+0.22%98.1197.7296.7698.4997.76707691 17582
МФКузбас1701.03.2024 18:50:0097.16−0.33−0.34%97.4997.2497.1697.4997.39153 6528
МэйлБ1Р101.03.2024 18:50:0187.05−0.2−0.23%87.2587.2586.7187.887.174 2363 692 498186
МэйлЗО2501.03.2024 18:50:02N/A86.5N/AN/AN/AN/A000
НАО 201701.03.2024 18:45:5296.68+0.4+0.42%96.2896.7696.0496.9896.6759157 129146
НафттрнБО201.03.2024 18:50:0299.98+0.06+0.06%99.92100.0499.77100.0499.8753176 26827
НафттрнБО301.03.2024 18:48:2293+0.31+0.33%92.6992.77929392.48761703 756175
НафттрнБО401.03.2024 18:48:22106.69−0.21−0.20%106.9107.5104.04107.7105.96765810 611137
НафттрнБО501.03.2024 18:50:02103+0.1+0.10%102.9102.9102.56103102.921 0091 038 470172
Неолизинг101.03.2024 18:48:3099.39−0.61−0.61%10099.9999.39100.0199.7356354 92624
НЗРМ БО-0101.03.2024 18:50:01100.1+0.09+0.09%100.01100.0299.93100.1100.04254254 10814
НижгорОб1301.03.2024 18:48:2799.76−0.54−0.54%100.3100.3198.9100.3299.6413126 10434
НижгорОб1401.03.2024 18:48:2994.28−0.32−0.34%94.694.6694.2794.9994.764328 52415
НижгорОб1501.03.2024 18:48:3090.16+0.1+0.11%90.0690.189.9290.5190.1189170 29873
НижгорОб1601.03.2024 18:50:0193.27−0.62−0.66%93.8994.7793.2794.7793.8965 6336
НИКА 1Р0101.03.2024 18:48:3096.74−0.23−0.24%96.9796.2896.2897.1596.84502418 05792
НИКА 1Р0201.03.2024 18:50:0297.65+0.45+0.46%97.2979797.6597.34826804 027140
НИКА 1Р0301.03.2024 18:50:02100.45+0.11+0.11%100.34100.39100.33100.55100.441 9421 950 617170
НКК 1101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
НКК 1201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
НКК 13N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКНХ 1Р-0101.03.2024 18:48:2793+0.49+0.53%92.5193.2892.5693.3992.97157145 95632
НКНХ 1Р-0201.03.2024 18:48:3090.69+1.69+1.90%8989.8389.8390.6990.0543 6023
НЛМКЗО26-Д01.03.2024 18:50:0298.12+1.06+1.09%97.0697.301497.301298.487797.81781 492132 579 06120
НоваБевБП201.03.2024 18:50:0098.42+0.02+0.02%98.498.5698.2598.6898.5797392 53086
НоваБевБП301.03.2024 18:50:0096+0.21+0.22%95.7996.3295.8396.3996.09474227 72441
НоваБевБП401.03.2024 18:50:0191.45+0.02+0.02%91.4391.5291.2891.6491.431 3201 206 909139
НоваБевБП501.03.2024 18:50:0193.08−0.22−0.24%93.393.492.9493.493.2314 80213 799 535229
НОВАТЭК1Р101.03.2024 18:50:0193.300%93.393.3393.1193.3593.293 9373 673 002221
Новосиб 2001.03.2024 18:48:2997.5−0.17−0.17%97.6799.6496.9699.6497.666147 65927
Новосиб 2101.03.2024 18:50:0093.22+0.27+0.29%92.9593.3792.7893.5493.02225209 29542
Новосиб 2201.03.2024 18:48:3095.41−0.78−0.81%96.1995.4195.4195.4195.4119541
Новосиб 2301.03.2024 18:50:02100.3−0.17−0.17%100.47100.96100.23101.92100.51832836 26896
Новосиб1001.03.2024 18:48:2991.61−0.01−0.01%91.6291.6191.6191.6191.6115041
Новотр 1Р101.03.2024 18:50:0097.05−0.32−0.33%97.3797.5297.0497.5297.211 7134 269 436226
Новотр 1Р201.03.2024 18:48:3093.79+0.19+0.20%93.694.0293.2894.2293.882 7882 617 455332
Новотр 1Р301.03.2024 18:50:0194.33+0.13+0.14%94.294.3194.1895.1494.492 6202 475 752249
Новотр 1Р401.03.2024 18:46:1296.31−0.17−0.18%96.4896.7696.396.7796.510 99310 607 780275
Новсиб 8об01.03.2024 18:50:0095.14+1.14+1.21%9495.1395.1395.1495.1441 1422
Новсиб 9об01.03.2024 18:40:09N/A106.01N/AN/AN/AN/A000
НовТехнБ101.03.2024 18:50:0197.38+0.15+0.15%97.2397.3897.297.497.37386375 86661
НовТехнБ201.03.2024 18:50:0292.84+0.19+0.21%92.6592.8492.7592.8992.833 9563 672 296445
НорНик БО901.03.2024 18:50:01100.8900%100.89100.99100.74101100.9653 83054 344 44780
НорНикБ1P101.03.2024 18:50:0096.6+0.31+0.32%96.2996.6196.299796.672 9102 813 042201
НорНикБ1P201.03.2024 18:50:0194.6+0.13+0.14%94.4794.4794.0194.8994.456 1455 804 077198
НорНикБ1P501.03.2024 18:48:30N/AN/AN/AN/AN/A99.7188000
НорНикЗ25Д01.03.2024 18:50:0295.3001+0.0601+0.06%95.2495.749895.300196.399995.505940835 397 9749
НорНикЗ26Д01.03.2024 18:50:0293+0.3101+0.33%92.689992.699992.699993.499993.018978666 417 39141
НПФ 0113.02.2023 18:48:39N/AN/AN/AN/AN/AN/A000
НХП БО-П0101.03.2024 18:48:3099.55−0.95−0.95%100.599.5599.5599.5599.5519 9551
ОГК-2 2Р0101.03.2024 18:50:0095.59+0.1+0.10%95.4995.8495.295.9895.571413 3808
ОДК 0101.03.2024 18:50:009300%9395.592.6495.593.051 6351 521 40691
ОДК 0301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
Озон 1Р0101.03.2024 18:50:01100.62+0.1+0.10%100.52100.8100.49101100.81116116 94524
Озон 1Р0201.03.2024 18:50:0297.9+0.15+0.15%97.7597.997.4998.0597.84938917 76875
ОйлРесур0201.03.2024 18:50:0297.39−0.3−0.31%97.6997.6896.4797.7997.022 3882 316 745157
ОйлРесур0301.03.2024 18:50:0296.55+0.15+0.16%96.496.69696.6296.42991955 51068
О'КЕЙ Б1Р201.03.2024 18:48:2996.47+1.9+2.01%94.5794.0694.0696.6195.389691 56742
О'КЕЙ Б1Р301.03.2024 18:50:0096.97+0.12+0.12%96.8596.996.897.0396.932 652963 928166
О'КЕЙ Б1Р401.03.2024 18:48:3088.36+2+2.32%86.3688.0786.3889.988.9136120 89940
О'КЕЙ Б1Р501.03.2024 18:50:0193.25+0.15+0.16%93.193.0393.0394.1393.311 9881 855 074252
О'КЕЙ Ф1Р101.03.2024 18:50:0192.63−0.07−0.08%92.792.9592.3693.393.032 5972 416 008209
ОмскОб2001.03.2024 18:48:4991.38−0.52−0.57%91.991.5991.3391.7191.47219200 31845
Оренб3500301.03.2024 18:50:00100.1−0.5−0.50%100.6100.6100.05101.07100.221 459584 86994
Оренб3500401.03.2024 18:50:0091.17+0.45+0.50%90.7290.7790.7791.2291.026861 89423
ОткрБРСО301.03.2024 18:48:3056.4500%56.4555.8855.8856.4556.011810 0825
ОткрБРСО501.03.2024 18:50:01N/A33N/AN/AN/AN/A000
ОткрБРСО601.03.2024 18:50:0161.22−0.14−0.23%61.3660.7660.7661.2661.047646 39014
ОткрФКББ0201.03.2024 18:48:27N/A80.21N/AN/AN/AN/A000
ОткрФКББ0301.03.2024 18:48:2783.32+0.89+1.08%82.4382.4382.4383.3282.762520 6913
ОткрФКБП0701.03.2024 18:50:0179.48+0.28+0.35%79.279.279.279.4879.225644 3626
ОткрФКБП0801.03.2024 18:48:3098.2+0.15+0.15%98.0598.198.198.298.189795 2319
ОткрФКБП0901.03.2024 18:50:0196.48+0.05+0.05%96.4396.4696.4696.4996.498 5448 244 09530
ОткрФКБП601.03.2024 18:48:2987.47−2.04−2.28%89.5189.8686.6891.9487.41297259 59357
ОткрФКИО1301.03.2024 18:40:09N/A123N/AN/AN/AN/A000
ОткрФКИОП201.03.2024 18:40:09N/A79.42N/AN/AN/AN/A000
ОткрФКИОП301.03.2024 18:40:10N/A87.8N/AN/AN/AN/A000
ОФЗ 2402101.03.2024 23:50:02100.07−0.01−0.01%100.08100.041100.039100.159100.0731 019 4111 020 153 0272 415
ОФЗ 2508501.03.2024 23:50:02N/AN/AN/AN/AN/AN/A000
ОФЗ 2620701.03.2024 23:50:0290.65+0.05+0.06%90.690.790.47190.87190.56333 64130 475 2001 243
ОФЗ 2621201.03.2024 23:50:0284.938+0.139+0.16%84.79984.7984.70185.04884.80788 25074 842 133549
ОФЗ 2621801.03.2024 23:50:0282.647−0.16−0.19%82.80782.882.2583.0982.523205 623169 685 5781 313
ОФЗ 2621901.03.2024 23:50:0291+0.203+0.22%90.79790.94290.60191.00890.88211 36610 329 678751
ОФЗ 2622101.03.2024 23:50:0276.5−0.161−0.21%76.66176.66176.2576.976.33729 83922 814 6061 117
ОФЗ 2622201.03.2024 23:50:0296.779−0.248−0.26%97.02797.29896.5397.31896.695636 137615 115 8082 442
ОФЗ 2622401.03.2024 23:50:0280.637+0.077+0.10%80.5680.5680.40180.780.49945 43036 570 554344
ОФЗ 2622501.03.2024 23:50:0272.388−0.153−0.21%72.54172.55772.2572.5672.39318 19513 171 8221 036
ОФЗ 2622601.03.2024 23:50:0291.101+0.076+0.08%91.02591.02790.8791.29690.97666 36860 378 687628
ОФЗ 2622701.03.2024 23:50:0298.029−0.121−0.12%98.1598.14897.82298.19897.9781 896 8041 858 449 5693 642
ОФЗ 2622801.03.2024 23:50:0281.276−0.165−0.20%81.44181.42981.1781.66781.176257 716209 204 633500
ОФЗ 2622901.03.2024 23:50:0291.4+0.089+0.10%91.31191.34891.2591.491.293246 552225 084 6171 083
ОФЗ 2623001.03.2024 23:50:0269.808−0.093−0.13%69.90169.89969.69670.02769.83698 30468 651 4491 783
ОФЗ 2623101.03.2024 23:50:02N/AN/AN/AN/AN/AN/A000
ОФЗ 2623201.03.2024 23:50:0282.885−0.0040%82.88982.95682.66183.00182.87819 24415 949 019353
ОФЗ 2623301.03.2024 23:50:0263.889+0.053+0.08%63.83663.863.72164.1563.81148 39330 879 8831 747
ОФЗ 2623401.03.2024 23:50:0288.965−0.144−0.16%89.10988.988.68589.09788.7231 621 7031 438 821 9864 230
ОФЗ 2623501.03.2024 23:50:0271.595−0.104−0.15%71.69971.94671.371.9571.6667 7105 521 980495
ОФЗ 2623601.03.2024 23:50:0279.625+0.025+0.03%79.679.76479.40279.95479.557113 72390 414 149295
ОФЗ 2623701.03.2024 23:50:0280.284−0.025−0.03%80.30980.11379.90180.54980.3114 5143 625 224395
ОФЗ 2623801.03.2024 23:50:0264.235−0.033−0.05%64.26864.39564.13264.45664.252642 800413 015 58314 025
ОФЗ 2623901.03.2024 23:50:0275.599+0.05+0.07%75.54975.91775.3575.92175.6515 26911 550 935316
ОФЗ 2624001.03.2024 23:50:0267.583+0.028+0.04%67.55567.867.55567.91267.80954 10736 689 4501 626
ОФЗ 2624101.03.2024 23:50:0286.338−0.093−0.11%86.43186.4286.00786.686.19114 44098 636 3312 165
ОФЗ 2624201.03.2024 23:50:0288.083−0.123−0.14%88.20688.487.87488.788.17129 95326 409 7871 185
ОФЗ 2624301.03.2024 23:50:0283.09+0.157+0.19%82.93382.99682.8583.14983.002440 817365 887 9754 468
ОФЗ 2624401.03.2024 23:50:0294.063−0.258−0.27%94.32194.493.90194.54994.049305 648287 460 1617 207
ОФЗ 2900601.03.2024 23:50:02101.31−0.078−0.08%101.388101.2101.2101.4101.226767 678777 288 172592
ОФЗ 2900701.03.2024 23:50:02102.588+0.077+0.08%102.511102.25102.25102.706102.60313 37413 722 100237
ОФЗ 2900801.03.2024 23:50:02102.673+0.126+0.12%102.547102.546102.341102.699102.5124 6924 809 87380
ОФЗ 2900901.03.2024 23:50:02103.633−0.021−0.02%103.654103.976103.311103.976103.5966 8667 112 904167
ОФЗ 2901001.03.2024 23:50:02104.595−0.016−0.02%104.611104.614104.505104.614104.5966 9167 233 889131
ОФЗ 2901301.03.2024 23:50:0299.46+0.253+0.26%99.20799.40799.26799.61499.434499496 17765
ОФЗ 2901401.03.2024 23:50:0299.931+0.03+0.03%99.90199.90399.82199.99699.915522 705522 261 252776
ОФЗ 2901501.03.2024 23:50:02100.001+0.201+0.20%99.899.96799.555100.08199.9782 1122 111 53265
ОФЗ 2901601.03.2024 23:50:0299.938−0.02−0.02%99.95899.80199.80199.96899.865123 527123 360 654103
ОФЗ 2901701.03.2024 23:50:0299.197+0.166+0.17%99.03199.11199.0199.19899.112240237 86931
ОФЗ 2901801.03.2024 23:50:0299.087+0.01+0.01%99.07799.0498.91699.10399.0079493 06639
ОФЗ 2901901.03.2024 23:50:0299.4+0.047+0.05%99.35399.64899.38299.64999.271 8441 833 14791
ОФЗ 2902001.03.2024 23:50:0299.852−0.067−0.07%99.91999.92599.69599.9399.8751 7111 708 98771
ОФЗ 2902101.03.2024 23:50:0299.302−0.207−0.21%99.50999.4599.399.4599.325863857 17753
ОФЗ 2902201.03.2024 23:50:0299.38+0.196+0.20%99.18499.59899.28799.59899.3836059 63022
ОФЗ 2902301.03.2024 23:50:0298.48+0.054+0.05%98.42698.69898.1598.69998.20610 89710 701 53666
ОФЗ 2902401.03.2024 23:50:0298+0.024+0.02%97.97697.797.69798.09597.89916 58616 220 596272
ОФЗ 2902501.03.2024 23:50:0298.049+0.271+0.28%97.77897.7819798.17597.62219 20418 747 286339
ОФЗ 4601101.03.2024 23:50:02401.996+43.985+12.29%358.011401.996358.113401.996398.0783059 71221
ОФЗ 4601201.03.2024 23:50:0299.999+6.002+6.39%93.99794.00593.18199.99993.8453127 63722
ОФЗ 4602001.03.2024 23:50:0268.716−0.246−0.36%68.96268.96268.38369.05468.63219 58413 440 876521
ОФЗ 4602301.03.2024 23:50:0294.749+0.096+0.10%94.65394.40294.40294.7594.7083 461655 571273
ОФЗ 5200201.03.2024 23:50:0289.1+0.101+0.11%88.99989.09988.9189.19789.0058 45611 000 205214
ОФЗ 5200301.03.2024 23:50:0285.718+0.189+0.22%85.52985.52985.42985.72585.5051 2781 452 09459
ОФЗ 5200401.03.2024 23:50:0283.5+0.061+0.07%83.43984.2283.284.2283.472194202 30432
ОФЗ 5200501.03.2024 23:50:0281.499+0.11+0.14%81.38981.18681.17781.53981.2815 6444 916 553199
ОхтаГрБП0201.03.2024 18:50:0197.4900%97.4997.5696.6397.5697.15304295 34662
ОхтаГрБП0301.03.2024 18:50:0299.29−0.68−0.68%99.9710099.0910099.471 2521 245 36399
ПАТРИОТ 0101.03.2024 18:48:30100.82+0.06+0.06%100.76100.6100.5100.98100.911 6491 663 93577
ПенсХол01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ПЕРЕСВ БП101.03.2024 18:50:00N/A39N/AN/AN/AN/A000
ПЕРЕСВ БП201.03.2024 18:48:27N/A24.59N/AN/AN/AN/A000
ПЕРЕСВ БП501.03.2024 18:48:2724.48−1.6−6.13%26.0824.0224.0124.4824.1349653
ПЕРЕСВ С0101.03.2024 18:48:279−0.6−6.25%9.69.5999.69.1793128 0888
ПЕРЕСВЕТБ201.03.2024 18:50:0028.87−0.06−0.21%28.9328.8728.8728.8728.8725772
ПЕРЕСВЕТБ301.03.2024 18:40:08N/A25.01N/AN/AN/AN/A000
Петснаб1Р101.03.2024 18:48:30N/A98.2N/AN/AN/AN/A000
ПИК БО-П0401.03.2024 18:50:00101.15−2.08−2.01%103.23101.15101.02101.15101.141010 1144
ПИК К 1P201.03.2024 18:50:0096.91+0.17+0.18%96.7496.496.2297.196.816 7448 104 383208
ПИК К 1P501.03.2024 18:48:3095.6999+1.105+1.17%94.5949959595.699995.544626723 180 125114
ПИМ БО-0101.03.2024 18:50:0298.5+0.05+0.05%98.4598.4898.3398.598.4412793 76133
ПИМ БО-0201.03.2024 18:48:2293.59−0.31−0.33%93.993.9893.3693.9893.53969906 32383
Пионер 1P501.03.2024 18:50:0197.48−0.04−0.04%97.5297.5797.3497.6597.522 4781 619 131183
Пионер 1P601.03.2024 18:49:4094.95+0.21+0.22%94.7494.8594.669594.81 9991 895 030167
ПионЛизБП201.03.2024 18:50:00111.73+0.04+0.04%111.69111.69110.63111.89111.64397443 200120
ПионЛизБП301.03.2024 18:50:00106.9+0.09+0.08%106.81107.48106.9107.48107.211 4751 581 304235
ПионЛизБП401.03.2024 18:48:30100.66−0.14−0.14%100.8100.96100.64100.99100.91511515 63888
ПионЛизБР501.03.2024 18:50:01100.02+0.01+0.01%100.01100.0699.99100.12100.016 8366 836 669277
ПКБ 1Р-0201.03.2024 18:48:3095.93−0.3−0.31%96.2396.2395.9396.5896.14724487 23782
ПКБ 1Р-0301.03.2024 18:50:0197.6−0.04−0.04%97.6497.6997.5197.6997.563628 09615
ПКТ 0101.03.2024 18:50:0085.44−0.4−0.47%85.8485.8384.2585.8385.189379 21927
ПКТ 0201.03.2024 18:48:2776.2+0.79+1.05%75.4176.1976.1976.276.21511 4308
ПКТ 0301.03.2024 18:48:2787.05+0.05+0.06%8787.0487.0487.0587.0543 4822
ПНППК 1P0101.03.2024 18:50:0097.2−0.02−0.02%97.2297.2697.297.2697.21615 5533
ПозТех-1Р201.03.2024 18:45:1295.19−0.39−0.41%95.5895.229595.2295.122 6122 484 540307
Полюс Б1P101.03.2024 18:50:0096.08+0.22+0.23%95.8695.795.796.1496.021 031990 01790
Полюс Б1P201.03.2024 18:50:0194.9932+1.5935+1.71%93.399793.619693.619695.312194.09792813 338 08484
Полюс Б1P301.03.2024 18:50:019400%9493.9693.194.7393.972 1612 030 636216
ПочтаР1P1001.03.2024 18:50:0096.56+0.16+0.17%96.496.5896.296.6196.5124119 65631
ПочтаР2P0101.03.2024 18:48:3092.52−0.41−0.44%92.9392.4392.289392.863 6873 423 65389
ПочтаР2P0201.03.2024 18:50:0192+0.1+0.11%91.991.9891.7492.5192.081 4781 360 93127
ПочтаР2P0301.03.2024 18:50:0187.51−0.38−0.43%87.8988.0585.7788.0586.781 7821 546 344115
ПочтаР2P0401.03.2024 18:48:3086.16−0.39−0.45%86.5586.6886.1686.886.4886 28774 624 26691
ПочтаРБ1P201.03.2024 18:48:2798.44−0.28−0.28%98.7298.4698.4398.4698.444039 3764
ПочтаРБ1P301.03.2024 18:50:0092.55−0.24−0.26%92.79919192.5591.04370336 8553
ПочтаРБ1P401.03.2024 18:50:00N/A92N/AN/AN/AN/A000
ПочтаРБ1P501.03.2024 18:48:2793.66−0.33−0.35%93.9994.4193.3494.4193.772119 69110
ПочтаРБ1P601.03.2024 18:45:1292.01−0.38−0.41%92.3992.3991.3592.4592.09145133 53430
ПочтаРБ1P701.03.2024 18:48:29N/A94.5N/AN/AN/AN/A000
ПочтаРБ1P801.03.2024 18:48:29N/A95N/AN/AN/AN/A000
ПочтаРБ1P901.03.2024 18:40:09N/A100.04N/AN/AN/AN/A000
ПочтаРосБ201.03.2024 18:48:27N/A107N/AN/AN/AN/A000
ПочтаРосБ301.03.2024 18:48:27106.51+2.52+2.42%103.99106.51106.51114.5106.792930 9698
ПочтаРосБ401.03.2024 18:50:0099.45−0.43−0.43%99.8899.8899.4599.8899.6721 9932
ПравоурмБ101.03.2024 18:48:29N/A116.26N/AN/AN/AN/A000
ПрактЛК1Р101.03.2024 18:50:0294.2+0.23+0.24%93.9793.9793.9794.294.0532 8223
ПрактЛК1Р201.03.2024 18:50:02100.98+0.08+0.08%100.9100.99100.72100.99100.82510498 73391
ПрГрад Б0122.09.2023 18:48:15N/AN/AN/AN/AN/AN/A000
Пркт1111Р101.03.2024 18:50:0295.81−0.15−0.16%95.9695.9695.5795.9695.87531509 05552
ПР-Лиз 1P301.03.2024 18:50:0096.3−0.13−0.13%96.4396.4796.396.6696.48142137 00431
ПР-Лиз 2P101.03.2024 18:46:0594.94−0.34−0.36%95.2895.3194.0595.3194.92 2072 094 408111
ПР-Лиз 2P201.03.2024 18:48:3089.71−0.25−0.28%89.9689.8389.389.9889.664 6344 154 781257
Продкорп0101.03.2024 18:48:3089.66−0.11−0.12%89.7789.7289.4989.8189.56174155 84279
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
ПропфинБО101.03.2024 18:40:11N/A122.01N/AN/AN/AN/A000
ПрУдмР0801.03.2024 18:40:09N/A100N/AN/AN/AN/A000
ПСБ 3P-0501.03.2024 18:50:0198.43+0.23+0.23%98.298.6598.0698.6598.392 8242 778 41550
ПСБ 3P-0701.03.2024 18:50:0196.88−0.35−0.36%97.2397.3596.197.4996.78970938 73165
ПСБ БО-0101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ПСБ БО-0201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ПСБ БО-0301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ПушкПЗ1Р0101.03.2024 18:48:30104.01−0.2−0.19%104.21104.69104104.77104.15664691 563102
ПушкПЗ1Р0201.03.2024 18:50:0299.87−0.07−0.07%99.9499.9499.8799.9499.911 9121 910 373117
ПушкПЗБО101.03.2024 18:48:3097.2+0.39+0.40%96.8197.2396.8397.2397.14325315 71817
ПЮДМ БО-П201.03.2024 18:48:2296.25+0.66+0.69%95.5996.1695.8296.4796.1815144 27512
ПЮДМ БО-П301.03.2024 18:48:2298.2+0.19+0.19%98.0197.8395.5998.6496.73442427 54260
Райфб БР0201.03.2024 18:40:09N/A100N/AN/AN/AN/A000
РВК-Ин1Р0101.03.2024 18:48:3095.81+0.15+0.16%95.6695.7395.6195.8795.659 0078 615 44410
РГ Лиз 1P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РЕАТОРГ1Р101.03.2024 18:50:0198.69−0.11−0.11%98.898.7598.5198.7898.76568504 87556
РегПрод1Р201.03.2024 18:48:3091.34−0.16−0.17%91.590.0890.0891.4290.22603544 03428
РегПрод1Р301.03.2024 18:48:30102.1+0.74+0.73%101.36102.22102.1102.22102.15120122 57713
РегПрод1Р401.03.2024 18:50:02106.45−0.3−0.28%106.75106.75106.11106.75106.56552588 201101
РедСофт2P201.03.2024 18:50:0199.35+0.1+0.10%99.2599.1599.0299.4799.21230228 17930
РедСофт2P301.03.2024 18:50:01103.39−0.46−0.44%103.85103.8103.39103.82103.53177183 25226
РедСофт2P401.03.2024 18:50:01100.7−0.13−0.13%100.83100.41100100.7100.44313314 36839
Реиннол1P101.03.2024 18:50:0198+0.3+0.31%97.797.939798.0197.76384225 23255
Реиннол1P201.03.2024 18:50:01103.04+0.11+0.11%102.93103.33102.74103.33103.03149153 51831
РенКредБО401.03.2024 18:50:0193.65+0.04+0.04%93.6193.693.4193.6593.61 5021 405 88328
РенКредБО601.03.2024 18:48:3086.7+0.5+0.58%86.286.1986.1586.986.33 8723 341 63267
РЕСОЛиБП0501.03.2024 18:48:2991.69+0.19+0.21%91.591.591.2291.8991.63936857 696161
РЕСОЛиБП1101.03.2024 18:48:3097.6−0.02−0.02%97.6297.6397.697.797.63823803 47833
РЕСОЛиБП1401.03.2024 18:50:01102.91+3.91+3.95%9998.0297.1102.9598.662423 67913
РЕСОЛиБП1901.03.2024 18:50:0199.18+0.49+0.50%98.6998.9798.4999.4198.926665 28922
РЕСОЛиБП2101.03.2024 18:50:0198.2+0.01+0.01%98.1998.1998.1998.9198.718078 96914
РЕСОЛиБП2201.03.2024 18:50:0192.85+0.25+0.27%92.692.7292.5792.8592.782 3682 197 01358
РЕСОЛиз2П101.03.2024 18:50:01104.900%104.9104.9104.9104.9104.933 1473
РЕСОЛиз2П201.03.2024 18:50:01N/A100.18N/AN/AN/AN/A000
РЕСОЛиз2П501.03.2024 18:50:02100.08−0.06−0.06%100.14100.0799.99100.14100.0614 20114 210 140137
РЕСОЛизБ0301.03.2024 18:50:0098.5−11.5−10.45%11098.598.598.598.519851
РЕСОЛизБ0401.03.2024 18:50:00116.27+16+15.96%100.27116.27116.27116.27116.2711 1631
РЕСОЛизБ0501.03.2024 18:48:27N/A96.99N/AN/AN/AN/A000
РЕСОЛизБ0601.03.2024 18:48:30100.96+0.91+0.91%100.05100.11100.1100.96100.81158159 2767
РЕСОЛизБ0901.03.2024 18:40:10N/A96N/AN/AN/AN/A000
РЕСОЛизБП101.03.2024 18:50:0191.48−0.39−0.42%91.8790.5290.5291.7891.25109 1255
РЕСОЛизБП701.03.2024 18:50:0096.4+0.11+0.11%96.2996.2996.1296.596.35940905 68749
РЕСОЛизБП801.03.2024 18:50:01100.8+0.05+0.05%100.75100.77100.34100.8100.64293294 87331
РЕСОЛизБП901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
реСторБ1Р101.03.2024 18:48:3097.99+0.24+0.25%97.7597.6797.5298.4698.051 0201 000 068125
РЖД 1Б-0101.03.2024 18:50:00N/A88.85N/AN/AN/AN/A000
РЖД 1Р-05R01.03.2024 18:50:0089.45−0.24−0.27%89.6989.789.2289.8489.723 5613 194 99363
РЖД 1Р-06R01.03.2024 18:48:2794.93−0.59−0.62%95.5294.3994.3995.5795.032019 0075
РЖД 1Р-07R01.03.2024 18:50:0098.37+0.07+0.07%98.398.4798.1198.698.39184181 03819
РЖД 1Р-08R01.03.2024 18:50:0098.83−0.14−0.14%98.9798.8498.6599.9399.05204202 07131
РЖД 1Р-09R01.03.2024 18:50:00101.06+1.06+1.06%100105.47101.06105.4710433 1202
РЖД 1Р-13R01.03.2024 18:50:0089.3−0.66−0.73%89.9689.9988.6290.889.43473422 999108
РЖД 1Р-14R01.03.2024 18:50:0089.13+0.34+0.38%88.7988.9988.5589.4988.96275244 65071
РЖД 1Р-15R01.03.2024 18:40:09N/A107.93N/AN/AN/AN/A000
РЖД 1Р-16R01.03.2024 18:50:0089.25+0.05+0.06%89.289.389.1289.5989.241 2761 138 760123
РЖД 1Р-17R01.03.2024 18:50:0090.35+0.05+0.06%90.390.390.1190.3790.32207186 97035
РЖД 1Р-18R01.03.2024 18:50:0098.95+0.89+0.91%98.0698.0198.0198.9598.93137135 5349
РЖД 1Р-19R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R01.03.2024 18:50:0085.51−0.07−0.08%85.5885.4585.4485.6585.51419358 28673
РЖД 1Р-21R01.03.2024 18:50:0184.06−0.03−0.04%84.0984.283.5384.283.99548460 27743
РЖД 1Р-22R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-23R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-24R01.03.2024 18:48:30100.9300%100.93100.92100.92101.49101.19193195 29845
РЖД 1Р-25R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РЖД 1Р-26R01.03.2024 18:50:02101.29−0.06−0.06%101.35101.43101.1101.44101.3123 83824 150 811308
РЖД 1Р-27R01.03.2024 18:48:30101.45+0.08+0.08%101.37101.37101.09101.45101.2510 09310 218 81759
РЖД 1Р-28R01.03.2024 18:48:30100.43−0.03−0.03%100.46100.46100.3100.49100.44108 948109 422 840328
РЖД 1Р-29R01.03.2024 18:50:02108+0.59+0.55%107.41108108108108100108 0007
РЖД 1Р-30R01.03.2024 18:50:02N/A100N/AN/AN/AN/A000
РЖД 36 обл01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R01.03.2024 18:48:2794.05−0.55−0.58%94.694.869494.8794.38886836 24557
РЖД Б01P2R01.03.2024 18:50:0090.58+0.05+0.06%90.5390.5390.4390.9890.785650 83417
РЖД Б01P3R01.03.2024 18:50:0094+0.08+0.09%93.9293.9593.959493.9854 6994
РЖД Б01P4R01.03.2024 18:50:0092.53+0.06+0.06%92.4792.4492.0392.6692.59486 94922
РЖД БО-0201.03.2024 18:50:00100.72−0.14−0.14%100.86101.44100.69101.44100.965151 48915
РЖД БО-0501.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РЖД БО-0701.03.2024 18:50:0092.5+2.25+2.49%90.2590.2590.2592.592.041110 1255
РЖД БО-1101.03.2024 18:40:08N/A102.75N/AN/AN/AN/A000
РЖД БО-1701.03.2024 18:48:27100.57+1.73+1.75%98.8499.9199.91100.57100.2144 0084
РЖД-19 обл01.03.2024 18:50:0098.1+0.1+0.10%9898.4998.0198.798.121 1021 081 283100
РЖД-23 обл01.03.2024 18:48:2795.5−0.14−0.15%95.6495.6495.4395.7595.7510 2689 831 43565
РЖД-28 обл01.03.2024 18:50:0099.43−0.1−0.10%99.5399.5999.4399.5999.432 9842 967 04517
РЖД-30 обл01.03.2024 18:50:0095.49+0.49+0.52%9595.0195.0195.4995.05155147 32512
РЖД-32 обл01.03.2024 18:48:2793.15+1.39+1.51%91.7693.4492.0993.4492.56608562 77534
РЖД-33 обл01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РЖД-34 обл01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РЖД-35 обл01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РЖД-41 обл01.03.2024 18:50:0096.03+0.01+0.01%96.0296.3296.0296.4496.232322 1324
РЖД-42 обл01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РитейлБФ0101.03.2024 18:48:2998.61−0.16−0.16%98.7798.559898.7898.53 351825 164105
РитйлБФ1P101.03.2024 18:48:2995.79−0.35−0.36%96.1496.1595.7196.1595.885 5954 023 415287
РитйлБФ1P201.03.2024 18:50:0191.55+0.16+0.18%91.3991.2391.1891.7591.413 2182 941 491191
РКК БО-0101.03.2024 18:48:22101.47+0.14+0.14%101.33101.33101.1101.69101.411 0771 092 179117
РКК БО-0201.03.2024 18:50:02100.28+0.1+0.10%100.18100.09100.01100.28100.26512513 33076
РКК БО-0301.03.2024 18:50:0294.5+0.26+0.28%94.2494.2594.2394.594.411 036978 124122
РКС2Р201.03.2024 18:50:0199.81−0.61−0.61%100.42100.599.76100.599.95122121 94333
РКС2Р301.03.2024 18:48:3097.24+0.14+0.14%97.197.2797.0597.597.241 2041 170 754151
РКСЭталон101.03.2024 18:48:3093.63+0.32+0.34%93.3193.5193.2393.893.591 159919 431183
РКСЭталон201.03.2024 18:50:0191.8+0.3+0.33%91.591.6191.3291.891.746 7006 146 743269
РКСЭталон301.03.2024 18:50:02100.12−0.01−0.01%100.13100.23100.04100.23100.179 2899 305 215393
Роделен1P301.03.2024 18:48:3098.97−0.29−0.29%99.2699.3398.8799.3599.111 1091 099 180120
Роделен1P401.03.2024 18:50:0198.01+0.21+0.21%97.898.0697.8698.0697.94533522 01550
Роделен2P101.03.2024 18:50:0299.89+0.09+0.09%99.899.9899.4999.9899.661 9911 984 236126
Роделен2P201.03.2024 18:50:02101.64−0.04−0.04%101.68101.7101.23101.7101.6716 25316 525 178222
РосcетУрБ301.03.2024 18:40:09N/A93.01N/AN/AN/AN/A000
РосcетУрБ401.03.2024 18:48:2997.88−0.11−0.11%97.9997.8897.8897.8897.8819791
Росагрл1Р101.03.2024 18:48:2992.6+1.15+1.26%91.4592.1992.1992.692.37201185 67316
Росагрл1Р201.03.2024 18:48:3091.04+0.87+0.96%90.1791.0391.0391.0491.0421 8212
Росагрл1Р301.03.2024 18:50:0187.77+0.77+0.89%8786.8486.8487.7787.42108 7424
Росагрл1Р401.03.2024 18:50:0299.500%99.599.4999.399.599.481 1501 144 05019
Росбанк3P101.03.2024 18:48:3093.83−0.25−0.27%94.0894.9992.929593.755248 74927
РосбанкБ1101.03.2024 18:40:08N/A102N/AN/AN/AN/A000
РосбанкБ1201.03.2024 18:48:27N/A101N/AN/AN/AN/A000
РосбанкБ1901.03.2024 18:40:08N/AN/AN/AN/AN/AN/A000
РосбанкБ2001.03.2024 18:48:27N/A77.06N/AN/AN/AN/A000
РосбанкБ2501.03.2024 18:40:08N/A84.6N/AN/AN/AN/A000
РосбанкБ2601.03.2024 18:50:00N/A89.08N/AN/AN/AN/A000
РосбанкБО801.03.2024 11:11:34N/A88.01N/AN/AN/AN/A000
Росбн13ИП01.03.2024 18:40:08N/AN/AN/AN/AN/AN/A000
Росбн14ИП01.03.2024 18:50:00100.06+0.03+0.03%100.03100.0299.82102.71100.115 717786 614135
Росбн15ИП01.03.2024 18:50:0099.7500%99.7598.6198.6199.7599.754 008749 6194
РосбнБО1201.03.2024 18:48:27N/A78.5N/AN/AN/AN/A000
РосбнБСО1201.03.2024 18:40:08N/A100N/AN/AN/AN/A000
РосбнБСО1301.03.2024 18:40:08N/A100N/AN/AN/AN/A000
РосбнБСО1401.03.2024 18:40:08N/A100N/AN/AN/AN/A000
РосбнБСО1501.03.2024 18:40:08N/A100N/AN/AN/AN/A000
Росгео0101.03.2024 18:48:3096.35−0.31−0.32%96.6696.6596.2896.996.65138133 37837
РосгеоБ1P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РосДорБ 0201.03.2024 18:50:0099.9+0.79+0.80%99.1199.999.999.999.921 9982
Росморп1Р101.03.2024 18:50:0091.89−0.25−0.27%92.1491.8791.8792.7292.1694 1475
РОСНАН2P201.03.2024 18:48:29105.96+0.97+0.92%104.99105.96105.96105.96105.9688 4771
РОСНАНО 801.03.2024 18:48:2986−0.13−0.15%86.1386.1485.7186.1485.962 0861 793 101100
РОСНАНО2P401.03.2024 18:50:0099−0.11−0.11%99.1199.1198.9699.1199.059 0078 921 561332
Роснфт1P101.03.2024 18:50:00N/A101.01N/AN/AN/AN/A000
Роснфт1P201.03.2024 18:48:2797.58−1.99−2.00%99.5797.779597.7796.62372359 43763
Роснфт1P301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
Роснфт1P401.03.2024 18:48:2799.1+0.08+0.08%99.0298.9598.9599.599.183 1793 152 901130
Роснфт1P501.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
Роснфт1P601.03.2024 18:50:00N/A101N/AN/AN/AN/A000
Роснфт1P701.03.2024 18:48:27N/A101N/AN/AN/AN/A000
Роснфт1P801.03.2024 18:50:00N/A100.01N/AN/AN/AN/A000
Роснфт2P101.03.2024 18:50:00N/A99.5N/AN/AN/AN/A000
Роснфт2P1001.03.2024 18:48:2991.99−0.01−0.01%9292.4191.5792.592.03163150 01520
Роснфт2P1129.02.2024 10:21:49N/A100.04N/AN/AN/AN/A000
Роснфт2P201.03.2024 18:50:00N/A100.01N/AN/AN/AN/A000
Роснфт2P301.03.2024 18:50:0093.48+0.33+0.35%93.1593.1693.1693.4993.322018 6646
Роснфт2P401.03.2024 18:48:2794.46−0.34−0.36%94.894.4694.3994.8494.471 4271 348 146110
Роснфт2P501.03.2024 18:48:2791.69+0.33+0.36%91.3691.329191.7291.38705644 25495
Роснфт2P601.03.2024 18:50:0099.63+0.08+0.08%99.5599.6499.55102.4999.98281 91832
Роснфт2P701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Роснфт2P801.03.2024 18:50:0097.9+0.05+0.05%97.8597.9997.99897.991211 7595
Роснфт2P901.03.2024 18:50:0099.14+0.05+0.05%99.0999.1999.1299.1999.1587 9326
Роснфт3P0101.03.2024 18:40:09N/A99.5N/AN/AN/AN/A000
Роснфт3P0201.03.2024 18:50:00N/A100N/AN/AN/AN/A000
РоснфтБО1001.03.2024 18:50:00N/A100.4N/AN/AN/AN/A000
РоснфтБО1101.03.2024 18:40:08N/A100N/AN/AN/AN/A000
РоснфтБО1201.03.2024 18:40:08N/A100N/AN/AN/AN/A000
РоснфтБО1301.03.2024 18:40:08N/A100.01N/AN/AN/AN/A000
РоснфтБО1401.03.2024 18:50:00N/A100N/AN/AN/AN/A000
РоснфтБО201.03.2024 18:40:08N/A110.8N/AN/AN/AN/A000
РоснфтБО301.03.2024 18:50:0097.24+0.03+0.03%97.2197.2396.8797.4597.345856 45720
РоснфтБО401.03.2024 18:40:08N/A109.93N/AN/AN/AN/A000
РоснфтБО801.03.2024 18:50:00N/A100.4N/AN/AN/AN/A000
РоснфтБО901.03.2024 18:48:2797.26−0.14−0.14%97.497.0397.0397.4597.42019 4809
Россет1Р1001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Россет1Р1101.03.2024 18:50:02100.1−0.05−0.05%100.15100.3100100.3100.1225 30725 337 534190
Россет1Р1201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РоссетБ1Р201.03.2024 18:40:09N/A97.91N/AN/AN/AN/A000
Россети1Р701.03.2024 18:50:0194.4+0.41+0.44%93.9994.393.5594.4193.72232217 42224
Россети1Р801.03.2024 18:50:01100.75+0.1+0.10%100.65100.93100.75101.14100.81253255 05417
Россети1Р901.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РОССИУМ 0101.03.2024 18:48:27N/A108.28N/AN/AN/AN/A000
РОССИУМ Б101.03.2024 18:40:08N/A97.05N/AN/AN/AN/A000
РОССИУМ1P101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РОССИУМ2P101.03.2024 18:40:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P201.03.2024 18:40:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РОССИУМ3P101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РОССИУМ3P201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РоссЦP0301.03.2024 18:50:02100.0900%100.09100.09100.02100.09100.0828 77028 793 278660
Ростел1P1R01.03.2024 18:50:0097.1+0.67+0.69%96.4396.6196.6197.197.091 9151 859 3569
Ростел1P2R01.03.2024 18:50:0099.3−0.1−0.10%99.499.1299.1299.6899.44586582 69813
Ростел1P3R01.03.2024 18:50:0093.300%93.393.3393.1493.3393.3328306 02120
Ростел1P4R01.03.2024 18:48:27100.04−0.01−0.01%100.05100.5100.02101100.51 0251 030 09522
Ростел1P5R01.03.2024 18:48:2994.17−0.33−0.35%94.594.9794.179594.784542 65110
Ростел1P6R01.03.2024 18:50:0195.07+0.44+0.46%94.6395.0795.0795.0795.0719511
Ростел2P1001.03.2024 18:48:3092.91−0.08−0.09%92.9993.7792.9193.7793.046055 82223
Ростел2P1101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Ростел2P1201.03.2024 18:48:30N/A105N/AN/AN/AN/A000
Ростел2P1301.03.2024 18:48:30100.14+0.14+0.14%100100.1100.02100.15100.06238238 14626
Ростел2P1R01.03.2024 18:50:0089.38+0.38+0.43%8989.1488.4990.1889.51785702 62459
Ростел2P2R01.03.2024 18:50:0084.18−0.06−0.07%84.2484.2584.0984.2584.1311092 54131
Ростел2P5R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Ростел2P6R01.03.2024 18:48:3089.99+0.1+0.11%89.8990.2489.9890.2490.0454 5025
Ростел2P7R01.03.2024 18:50:01100−1.97−1.93%101.97101.0399.99101.03100.07140140 10214
Ростел2P8R01.03.2024 18:50:0195.6−0.15−0.16%95.7595.8295.69695.812 7772 660 63174
Ростел2P9R01.03.2024 18:50:0192+0.28+0.31%91.7291.791.659291.78554508 44668
РостелБО-101.03.2024 18:48:27N/A93.94N/AN/AN/AN/A000
РОСЭКСИМБ101.03.2024 18:48:2797.43−3.21−3.19%100.6497.3797.37100.3698.3932 9523
РоялКапБ1001.03.2024 18:50:02102.5+0.51+0.50%101.99101.75100.95102.6102.06396404 15687
РоялКапБО601.03.2024 18:50:02101.11+0.19+0.19%100.92101.1100.9101.78101.078787 93441
РоялКапБО701.03.2024 18:50:0296.69−0.89−0.91%97.5897.6695.6197.896.551 8061 743 613170
РоялКапБО801.03.2024 18:48:2299.65−0.12−0.12%99.7799.9399.6599.9799.85131130 80044
РоялКапБО901.03.2024 18:50:0294.5−0.05−0.05%94.5594.6794.2394.7694.39305287 88555
РСГ-ФинБ0101.03.2024 18:50:02100−0.49−0.49%100.49100.45100100.45100.2322 0052
РСГ-ФинБ0901.03.2024 18:50:02100.5+0.5+0.50%100100.51100.5100.51100.588 0402
РСетиЛЭ1P101.03.2024 18:50:02100.26+0.03+0.03%100.23100.3100.21100.3100.2717 02117 067 082402
РСетиЛЭБО301.03.2024 18:48:2996.4800%96.4896.4896.4796.4896.484745 3456
РСетиЛЭБО401.03.2024 18:48:29N/A96.52N/AN/AN/AN/A000
РСетиЛЭБО501.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РСетиМР1P201.03.2024 18:50:0094.07+0.05+0.05%94.0294.8794.0794.8794.37109 4378
РСетиМР1Р501.03.2024 18:48:30100.78+0.12+0.12%100.66100.7100.52100.8100.76818824 20645
РСетиМРБ501.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РСКуб1P0101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РСХБ 01Т101.03.2024 18:50:0075+0.04+0.05%74.9675.1674.8275.2675.01894670 62899
РСХБ 06Т101.03.2024 18:40:08N/A129.9N/AN/AN/AN/A000
РСХБ 07Т101.03.2024 18:40:08N/A129.9N/AN/AN/AN/A000
РСХБ 08Т101.03.2024 18:50:00100.08+0.24+0.24%99.8499.9899.75100.11100.03649649 19570
РСХБ 09Т101.03.2024 18:50:0075.25+0.39+0.52%74.8674.5874.5875.7475.251 124845 833136
РСХБ 11В101.03.2024 18:48:27100.75+0.75+0.75%100103.8885100.0002103.8885100.4635141 281 39113
РСХБ 2401.03.2024 18:50:00102.72−0.02−0.02%102.74102.34102.34102.72102.532020 5057
РСХБ 2501.03.2024 18:50:00N/A100N/AN/AN/AN/A000
РСХБ 2601.03.2024 18:48:27N/A135N/AN/AN/AN/A000
РСХБ 2Р1001.03.2024 18:50:0197.4+0.1+0.10%97.397.397.2997.597.427 5497 354 13912
РСХБ 2Р1401.03.2024 18:50:01100−0.15−0.15%100.1599.7399.73101.3899.99342341 97052
РСХБ 31Т101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РСХБ Б01RS01.03.2024 18:48:30N/A99N/AN/AN/AN/A000
РСХБ БО1301.03.2024 18:50:00N/A101N/AN/AN/AN/A000
РСХБ БО1401.03.2024 18:48:27N/A99.92N/AN/AN/AN/A000
РСХБ БО1501.03.2024 18:50:00N/A100.74N/AN/AN/AN/A000
РСХБ БО1701.03.2024 18:50:00N/A96.65N/AN/AN/AN/A000
РСХБ БО-7Р01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
РСХБ БО801.03.2024 18:50:00N/A107.99N/AN/AN/AN/A000
РСХБ БО901.03.2024 18:50:00100+0.6+0.60%99.410010010010011 0001
РСХБ С01Е101.03.2024 18:40:09N/A72.1N/AN/AN/AN/A000
РСХБ2Р0401.03.2024 18:40:10N/A94.01N/AN/AN/AN/A000
РСХБ2Р09К01.03.2024 18:50:0299.75+0.02+0.02%99.73100.2799.74100.499.811 08011 057 69465
РСХБ2Р101.03.2024 18:50:0195.9+1.1+1.16%94.894.649495.994.67655620 105116
РСХБ2Р10К01.03.2024 18:50:02100.62+0.1+0.10%100.52100.7100.02100.7100.447676 33642
РСХБ2Р1101.03.2024 18:48:3095.69−0.54−0.56%96.2395.995.6896.5695.79256245 21729
РСХБ2Р1201.03.2024 18:50:0292.5−0.37−0.40%92.8792.8992.592.992.5252 801233 842 16878
РСХБ2Р1601.03.2024 18:48:3091.06+0.13+0.14%90.9393.5290.4393.5290.710292 51026
РСХБ2Р1801.03.2024 18:48:3095.56−0.89−0.92%96.4596.5295.5696.6495.612 0551 964 72625
РСХБ2Р201.03.2024 18:50:0110100%101101.23100.9101.24100.9837 87338 245 958295
РСХБ2Р301.03.2024 18:50:02100.18−0.02−0.02%100.2100.18100.1100.18100.176 0326 042 432324
РСХБ2Р701.03.2024 18:50:0196.5+2.53+2.69%93.9794.4994.4596.695.191 9081 816 185421
РСЭКСМБ1Р101.03.2024 18:48:27N/A100.75N/AN/AN/AN/A000
РСЭКСМБ2Р101.03.2024 18:50:0010000%1001001001001001010 0001
РСЭКСМБ2Р201.03.2024 18:50:0093.64−0.29−0.31%93.9393.6493.6493.6493.6465 6182
РСЭКСМБ2Р301.03.2024 18:48:30N/A83.05N/AN/AN/AN/A000
РСЭКСМБ2Р401.03.2024 18:50:02100.5+0.06+0.06%100.44100.44100.3100.5100.4861 70161 999 308161
РУСАЛ 1Р101.03.2024 18:48:30100.0875+4.0887+4.26%95.998898.0797.5100.087597.884712148 0758
РУСАЛ 1Р201.03.2024 18:48:30100.2805+2.2453+2.29%98.0352100.2804100.0949100.280598.7416562 9903
РУСАЛ 1Р301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РУСАЛ 1Р401.03.2024 18:50:02100.4999+0.4999+0.50%100100.5100.0008100.5100.169430743 3318
РУСАЛ 1Р601.03.2024 18:48:31100.1+0.3829+0.38%99.7171100.249898.5014101.899999.9932 29428 853 2272 155
РУСАЛ БО0501.03.2024 18:48:3099.7188+1.6298+1.66%98.08999.862199.718899.862198.8395562 6792
РУСАЛ БО0601.03.2024 18:50:01100.1441+1.9207+1.96%98.2234100.1441100.1441100.144199.4116112 5861
РУСАЛБрБ0101.03.2024 18:48:2775.5+0.46+0.61%75.0475.475.475.575.4410679 9657
РусГидБП1001.03.2024 18:50:01100.95+0.15+0.15%100.8100.98100.66100.98100.68768773 23616
РусГидБП1101.03.2024 18:50:0294.64−0.15−0.16%94.7994.8594.194.8594.68154145 80230
РусГидБП1201.03.2024 18:48:30100.59+0.05+0.05%100.54100.54100.46100.74100.625 2715 303 629157
РусГидрБП601.03.2024 18:50:0190.54−0.01−0.01%90.5591.0789.6791.0790.51374338 52476
РусГидрБП701.03.2024 18:48:3093.51−0.07−0.07%93.5893.5792.6493.5893.13430400 46974
РусГидрБП801.03.2024 18:50:0196.2+0.07+0.07%96.1397.1196.197.1196.21 3321 281 34050
РусГидрБП901.03.2024 18:48:3092.55−0.35−0.38%92.992.792.4692.992.83302280 35549
РусГидро0901.03.2024 18:50:0086.7−0.05−0.06%86.7586.0585.8186.7686.388573 42413
РуСол клА01.03.2024 18:50:00N/A96.6N/AN/AN/AN/A000
РуСол клБ01.03.2024 18:48:2994.48+0.08+0.08%94.494.4994.494.4994.46264179 69127
РуСол клВ01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РУССОЙЛ-0101.03.2024 18:50:02100.38+0.08+0.08%100.3100.55100.21100.57100.44708711 09187
РЭО-0101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
РЭО-0201.03.2024 18:49:32102.55+0.03+0.03%102.52102.17101.28102.67102.55116118 95818
СамарОбл1201.03.2024 18:50:0099.01−0.29−0.29%99.399.4198.7399.4599.1116641 13228
СамарОбл1301.03.2024 18:50:0098.99+0.04+0.04%98.9598.9598.9199.6498.991 644406 83161
СамарОбл1401.03.2024 18:50:0092.65+0.63+0.68%92.0292.1992.1992.6592.37114 5724
СамарОбл1501.03.2024 18:48:3091+0.27+0.30%90.7392.69192.7691.67106 4178
Саммит 1P101.03.2024 18:50:02100.94−0.08−0.08%101.02101.02100.81101.02100.93460464 27845
Саммит 1P201.03.2024 18:50:02100.29+0.08+0.08%100.21100.0599.92100.3100.1857857 83162
Саммит 1P301.03.2024 18:50:02100.17−0.02−0.02%100.19100.2100.13100.2100.17987988 669109
Самокат0101.03.2024 18:50:02103.55+0.15+0.15%103.4103.6103.45103.77103.649821 017 72873
Самолет 0101.03.2024 18:50:00105.36−0.64−0.60%106106105.36106105.951313 7744
Самолет1P401.03.2024 18:50:00N/A98.13N/AN/AN/AN/A000
Самолет1P501.03.2024 18:48:29102.54+0.72+0.71%101.82101.82101.82102.54102.1822 0442
Самолет1P601.03.2024 18:50:0098.79+0.07+0.07%98.7298.7198.4998.7998.76199196 53019
СамолетP1001.03.2024 18:50:0197.35−0.05−0.05%97.497.497.1997.597.423 02722 428 376557
СамолетP1101.03.2024 18:45:1297.62−0.07−0.07%97.6997.997.4297.9397.6112 04611 757 721730
СамолетP1201.03.2024 18:50:019800%989897.8598.0797.9917 69917 343 499683
СамолетP1301.03.2024 18:50:02100.08+0.08+0.08%10010099.95100.1100.02186 874186 904 9011 779
СаратОбл1701.03.2024 18:50:0096.37+0.02+0.02%96.3595.4195.0396.4896.05631242 42177
Сбер Sb16R01.03.2024 18:50:0098.12−0.08−0.08%98.298.397.8598.4898.0689 14987 418 943708
Сбер Sb20R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb23R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb25R01.03.2024 18:50:0189.48−0.52−0.58%9090.289.390.9389.63 2012 868 115201
Сбер Sb26R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb27R01.03.2024 18:50:0188.8+0.2+0.23%88.688.8288.5189.0488.832 1121 876 008143
Сбер Sb28R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb29R01.03.2024 18:48:3089.25−0.03−0.03%89.2889.2888.8289.9589.49841752 648143
Сбер Sb30R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb33R01.03.2024 18:50:0196.89+0.11+0.11%96.7896.9496.7696.9596.89165 556160 400 2765 406
Сбер Sb34R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb36R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb38R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb39R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сбер Sb40R01.03.2024 18:50:0197.9−0.09−0.09%97.9997.9997.997.9997.962524 4904
Сбер Sb42R01.03.2024 18:50:0195.79+0.19+0.20%95.695.695.5295.8995.7635 86434 342 058854
Сбер Sb44R01.03.2024 18:50:0192.52+0.32+0.35%92.292.1292.1292.7292.3815 60114 411 585377
Сбер SbD1R01.03.2024 18:50:0187.41+0.01+0.01%87.487.587.0387.687.412 07210 551 076180
Сбер2СУБ2R01.03.2024 18:50:0182+0.05+0.06%81.9582828282324 600 0001
Сбер2СУБ3R01.03.2024 18:50:01N/A85N/AN/AN/AN/A000
СберБ Б50R01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
СберИОС11201.03.2024 18:40:09104.400%104.4104.4104.4104.4104.44041 7604
СберИОС11901.03.2024 18:40:09N/A75.3N/AN/AN/AN/A000
СберИОС12301.03.2024 18:48:29N/A104N/AN/AN/AN/A000
СберИОС13901.03.2024 18:40:00N/A124.4N/AN/AN/AN/A000
СберИОС14501.03.2024 18:40:09N/A135.6N/AN/AN/AN/A000
СберИОС14601.03.2024 18:40:09118+3.2+2.79%114.81181181181188801 038 4002
СберИОС15301.03.2024 18:48:29102.7+0.4+0.39%102.3102.7102.7102.7102.711 0271
СберИОС15601.03.2024 18:50:00N/A89.9N/AN/AN/AN/A000
СберИОС16001.03.2024 18:40:09112.1+2.2+2.00%109.9112.1112.1112.1112.13 4513 868 5716
СберИОС16301.03.2024 18:40:00N/A133.7N/AN/AN/AN/A000
СберИОС17101.03.2024 18:40:0999.6+0.09+0.09%99.5199.6199.699.6199.61150149 4133
СберИОС17201.03.2024 18:48:29101.1+0.1+0.10%101101.1101.1101.1101.14 0304 074 3302
СберИОС17301.03.2024 18:48:29N/A100.7N/AN/AN/AN/A000
СберИОС17601.03.2024 18:40:09N/A122.5N/AN/AN/AN/A000
СберИОС18001.03.2024 18:50:00118.5+1.2+1.02%117.3118.2118.2118.5118.211 9902 352 4505
СберИОС18101.03.2024 18:40:09N/A94N/AN/AN/AN/A000
СберИОС18201.03.2024 18:40:00N/A109.7N/AN/AN/AN/A000
СберИОС18701.03.2024 18:50:00N/A87N/AN/AN/AN/A000
СберИОС18801.03.2024 18:48:29104.4+0.2+0.19%104.2103.21103.21104.4104.243 4183 562 84610
СберИОС19201.03.2024 18:40:09114.4−0.6−0.52%115114.4114.4114.4114.4575657 8001
СберИОС20601.03.2024 18:40:09N/A91.8N/AN/AN/AN/A000
СберИОС20701.03.2024 18:40:00N/A107.1N/AN/AN/AN/A000
СберИОС20801.03.2024 18:48:29N/A89.1N/AN/AN/AN/A000
СберИОС21001.03.2024 18:40:0996.5+0.1+0.10%96.496.5196.596.5196.5400386 0102
СберИОС21101.03.2024 18:50:00103.5+0.1+0.10%103.4103.5103.5103.5103.5341352 9352
СберИОС21201.03.2024 18:40:0997.7+2.6+2.73%95.197.797.797.797.7199194 4231
СберИОС21301.03.2024 18:48:29N/A94.4N/AN/AN/AN/A000
СберИОС21401.03.2024 18:48:29N/A103.7N/AN/AN/AN/A000
СберИОС21501.03.2024 18:50:0090.3+0.1+0.11%90.290.390.390.390.3577521 0311
СберИОС21701.03.2024 18:40:09N/A90N/AN/AN/AN/A000
СберИОС21801.03.2024 18:40:00N/A109.2N/AN/AN/AN/A000
СберИОС21901.03.2024 18:40:00131.2+0.2+0.15%131131.2131.2131.2131.2477625 8241
СберИОС22001.03.2024 18:50:00115.52−0.48−0.41%116114.12114.12115.7115.6511590 6933
СберИОС22301.03.2024 18:39:59N/A110.3N/AN/AN/AN/A000
СберИОС22401.03.2024 18:48:29N/A106.7N/AN/AN/AN/A000
СберИОС22601.03.2024 18:48:29N/A90.2N/AN/AN/AN/A000
СберИОС22901.03.2024 18:40:00113.3+0.6+0.53%112.7113.3113.3113.3113.32 1392 423 4871
СберИОС23001.03.2024 18:40:09N/A103.9N/AN/AN/AN/A000
СберИОС23101.03.2024 18:40:09N/A101.01N/AN/AN/AN/A000
СберИОС23201.03.2024 18:48:29N/A89.9N/AN/AN/AN/A000
СберИОС23301.03.2024 18:40:09100.8+0.19+0.19%100.61100.8100.8100.8100.8100100 8001
СберИОС23901.03.2024 18:48:29N/A119.7N/AN/AN/AN/A000
СберИОС24101.03.2024 18:40:00110.3+0.5+0.46%109.8110.3110.3110.3110.39551 053 3651
СберИОС24201.03.2024 18:40:00N/A101.4N/AN/AN/AN/A000
СберИОС24401.03.2024 18:48:29N/A102.1N/AN/AN/AN/A000
СберИОС24501.03.2024 18:48:2989.7+1.3+1.47%88.489.789.789.789.7400358 8001
СберИОС24601.03.2024 18:50:00N/A113N/AN/AN/AN/A000
СберИОС24801.03.2024 18:48:29N/A89.4N/AN/AN/AN/A000
СберИОС25001.03.2024 18:48:29N/A86N/AN/AN/AN/A000
СберИОС25201.03.2024 18:50:00N/A83.41N/AN/AN/AN/A000
СберИОС25301.03.2024 18:48:2988.3+0.3+0.34%8888.388.388.388.34 1243 641 4922
СберИОС25401.03.2024 18:48:29103.31−0.69−0.66%104102.53102.51103.31102.68756776 2584
СберИОС25601.03.2024 18:50:00N/A87.2N/AN/AN/AN/A000
СберИОС25701.03.2024 18:40:00N/A107.3N/AN/AN/AN/A000
СберИОС26401.03.2024 18:40:09N/A84.1N/AN/AN/AN/A000
СберИОС26501.03.2024 18:39:59N/A108N/AN/AN/AN/A000
СберИОС26901.03.2024 18:50:00102.91−1.09−1.05%104102.91102.91102.91102.91250257 2751
СберИОС27001.03.2024 18:40:09N/A86.8N/AN/AN/AN/A000
СберИОС27201.03.2024 18:50:00N/A97.5N/AN/AN/AN/A000
СберИОС27301.03.2024 18:48:2996.800%96.896.896.896.896.8900871 2001
СберИОС27401.03.2024 18:50:00N/A82.81N/AN/AN/AN/A000
СберИОС27601.03.2024 18:48:30N/A98.3N/AN/AN/AN/A000
СберИОС27701.03.2024 18:48:30N/A87N/AN/AN/AN/A000
СберИОС27901.03.2024 18:40:0995.7+0.1+0.10%95.695.795.795.795.710095 7001
СберИОС28001.03.2024 18:48:3084.5+0.1+0.12%84.484.4484.4484.584.5202170 6893
СберИОС28201.03.2024 18:50:0084.34+0.14+0.17%84.284.3384.3384.3484.3465 0602
СберИОС28301.03.2024 18:40:09N/A93.5N/AN/AN/AN/A000
СберИОС28401.03.2024 18:40:09N/A96.41N/AN/AN/AN/A000
СберИОС28501.03.2024 18:40:09N/A95.1N/AN/AN/AN/A000
СберИОС28601.03.2024 18:48:30N/A96.8N/AN/AN/AN/A000
СберИОС28701.03.2024 18:40:0091.57+2.67+3.00%88.991.5791.5791.5791.5732 7471
СберИОС28801.03.2024 18:48:309400%94949494941 4251 339 5004
СберИОС29101.03.2024 18:39:59N/A88.2N/AN/AN/AN/A000
СберИОС29201.03.2024 18:40:09117.300%117.3111.76111.75117.3117.221 0251 201 4784
СберИОС29301.03.2024 18:48:3090.7+0.4+0.44%90.390.790.790.790.7955866 1851
СберИОС29401.03.2024 18:48:30N/A82.5N/AN/AN/AN/A000
СберИОС29501.03.2024 18:40:0992.2−0.4−0.43%92.692.192.192.292.14162149 2623
СберИОС29601.03.2024 18:40:0995.7+0.1+0.10%95.695.795.795.795.7935894 7955
СберИОС29701.03.2024 18:50:00N/A79.71N/AN/AN/AN/A000
СберИОС29801.03.2024 18:40:0983.4+0.2+0.24%83.283.483.483.483.41 000834 0001
СберИОС29901.03.2024 18:50:0092.16−0.3−0.32%92.4692.1692.1692.1692.1621 8431
СберИОС30101.03.2024 18:48:3084+0.1+0.12%83.983.983.98483.951 100923 5004
СберИОС30201.03.2024 18:48:3086.500%86.586.586.586.586.51 7701 531 0504
СберИОС30401.03.2024 18:48:3010700%107107107107107102109 1401
СберИОС30501.03.2024 18:40:09104.9+0.5+0.48%104.4104.9104.9104.9104.94 0644 263 1364
СберИОС30601.03.2024 18:48:30N/A81.3N/AN/AN/AN/A000
СберИОС30701.03.2024 18:48:3084.3+0.2+0.24%84.184.384.384.384.3477402 1111
СберИОС30801.03.2024 18:48:30N/A82.2N/AN/AN/AN/A000
СберИОС30901.03.2024 18:40:00N/A83.6N/AN/AN/AN/A000
СберИОС31001.03.2024 18:50:00N/A82.2N/AN/AN/AN/A000
СберИОС31101.03.2024 18:40:0983.600%83.683.683.683.683.61 039868 6043
СберИОС31201.03.2024 18:40:0085.8−0.8−0.92%86.685.885.885.885.8400343 2001
СберИОС31401.03.2024 18:40:09N/A89.2N/AN/AN/AN/A000
СберИОС31501.03.2024 18:40:0982.500%82.582.582.582.582.510082 5001
СберИОС31601.03.2024 18:40:09N/A87.3N/AN/AN/AN/A000
СберИОС31801.03.2024 18:40:00107.1+0.5+0.47%106.6106.6106.6107.11071 2431 330 0033
СберИОС31901.03.2024 18:40:09104.8+0.5+0.48%104.3104.8104.8104.8104.8513537 6243
СберИОС32001.03.2024 18:50:00N/A88.4N/AN/AN/AN/A000
СберИОС32101.03.2024 18:40:00N/A88.5N/AN/AN/AN/A000
СберИОС32301.03.2024 18:48:3082.8+0.5+0.61%82.382.882.882.882.8526435 5282
СберИОС32401.03.2024 18:48:3087.2−1.1−1.25%88.387.187.187.287.15971846 2422
СберИОС32501.03.2024 18:40:00N/A116.2N/AN/AN/AN/A000
СберИОС32701.03.2024 18:40:0990.4+0.4+0.44%90909090.490.241 8061 629 8244
СберИОС32901.03.2024 18:40:00N/A82.51N/AN/AN/AN/A000
СберИОС33001.03.2024 18:48:30N/A83.3N/AN/AN/AN/A000
СберИОС33101.03.2024 18:48:30N/A81.7N/AN/AN/AN/A000
СберИОС33201.03.2024 18:48:30N/A83.8N/AN/AN/AN/A000
СберИОС33301.03.2024 18:50:0083.01+0.41+0.50%82.683.0183.0183.0183.0118301
СберИОС33401.03.2024 18:48:3099.600%99.699.699.699.699.619961
СберИОС33601.03.2024 18:40:0988.9+0.3+0.34%88.688.988.988.988.91 5511 378 8394
СберИОС33801.03.2024 18:40:00103.1+0.5+0.49%102.6102.6102.6103.1102.84414425 7693
СберИОС34001.03.2024 18:40:09N/A90.6N/AN/AN/AN/A000
СберИОС34101.03.2024 18:48:3089.7+0.4+0.45%89.389.789.789.789.743 5883
СберИОС34201.03.2024 18:48:30105.2+0.6+0.57%104.6104.6104.6105.2104.77422442 1444
СберИОС34301.03.2024 18:48:30N/A91.4N/AN/AN/AN/A000
СберИОС34501.03.2024 18:40:0982.9+0.5+0.61%82.482.982.982.982.93 4002 818 6002
СберИОС34601.03.2024 18:48:308100%8181818181200162 0001
СберИОС34801.03.2024 18:40:09N/A83.1N/AN/AN/AN/A000
СберИОС34901.03.2024 18:48:30103.7+0.2+0.19%103.5103.7103.7103.7103.711 0371
СберИОС35101.03.2024 18:40:09N/A80.9N/AN/AN/AN/A000
СберИОС35201.03.2024 18:48:30N/A84.2N/AN/AN/AN/A000
СберИОС35301.03.2024 18:48:3081.9+0.3+0.37%81.681.981.981.981.91 7471 430 7931
СберИОС35401.03.2024 18:40:09N/A87.44N/AN/AN/AN/A000
СберИОС35501.03.2024 18:48:30N/A83.2N/AN/AN/AN/A000
СберИОС35601.03.2024 18:40:0082.26−0.04−0.05%82.382.2682.2682.2682.2621 6451
СберИОС35701.03.2024 18:48:3085.5+0.49+0.58%85.0185.585.585.585.51311 1152
СберИОС35801.03.2024 18:48:3085.6+0.3+0.35%85.385.685.685.685.6652558 1123
СберИОС35901.03.2024 18:48:30N/A87.4N/AN/AN/AN/A000
СберИОС36001.03.2024 18:48:3082.5+0.4+0.49%82.182.582.582.582.521 6502
СберИОС36101.03.2024 18:40:00N/A100.4N/AN/AN/AN/A000
СберИОС36301.03.2024 18:48:30N/A81.6N/AN/AN/AN/A000
СберИОС36401.03.2024 18:48:30N/A86.4N/AN/AN/AN/A000
СберИОС36601.03.2024 18:48:30N/A80.2N/AN/AN/AN/A000
СберИОС36701.03.2024 18:48:30N/A83.9N/AN/AN/AN/A000
СберИОС36801.03.2024 18:40:00N/A83.7N/AN/AN/AN/A000
СберИОС36901.03.2024 18:48:30N/A79.7N/AN/AN/AN/A000
СберИОС37001.03.2024 18:40:0082.8+0.49+0.60%82.3182.882.882.882.8477394 9561
СберИОС37301.03.2024 18:48:30N/A80.1N/AN/AN/AN/A000
СберИОС37401.03.2024 18:40:00N/A82.2N/AN/AN/AN/A000
СберИОС37501.03.2024 18:50:00N/A86.18N/AN/AN/AN/A000
СберИОС37601.03.2024 18:40:09N/A85.1N/AN/AN/AN/A000
СберИОС37701.03.2024 18:40:00N/A91.1N/AN/AN/AN/A000
СберИОС37801.03.2024 18:48:30N/A82.65N/AN/AN/AN/A000
СберИОС37901.03.2024 18:40:09N/A98.8N/AN/AN/AN/A000
СберИОС38001.03.2024 18:40:0993.7+0.1+0.11%93.693.693.693.793.661 5511 452 7362
СберИОС38201.03.2024 18:50:0095.8−3.9−3.91%99.795.8195.895.8195.8200191 6014
СберИОС38301.03.2024 18:40:00N/A83.5N/AN/AN/AN/A000
СберИОС38401.03.2024 18:48:30N/A79.6N/AN/AN/AN/A000
СберИОС38501.03.2024 18:40:0082+0.3+0.37%81.782828282954782 2801
СберИОС38601.03.2024 18:48:30N/A80.7N/AN/AN/AN/A000
СберИОС38701.03.2024 18:40:00N/A78.9N/AN/AN/AN/A000
СберИОС38901.03.2024 18:48:30N/A77.8N/AN/AN/AN/A000
СберИОС39001.03.2024 18:40:00N/A79.6N/AN/AN/AN/A000
СберИОС39101.03.2024 18:39:59N/A82.8N/AN/AN/AN/A000
СберИОС39201.03.2024 18:40:00N/A88.6N/AN/AN/AN/A000
СберИОС39301.03.2024 18:40:00N/A98.51N/AN/AN/AN/A000
СберИОС39401.03.2024 18:40:00N/A116.8N/AN/AN/AN/A000
СберИОС39601.03.2024 18:48:30N/A96.4N/AN/AN/AN/A000
СберИОС39901.03.2024 18:39:59N/A83.6N/AN/AN/AN/A000
СберИОС40101.03.2024 18:40:09N/A73.11N/AN/AN/AN/A000
СберИОС40201.03.2024 18:48:30N/A76.2N/AN/AN/AN/A000
СберИОС40401.03.2024 18:48:30N/A83.7N/AN/AN/AN/A000
СберИОС40501.03.2024 18:48:30N/A81.4N/AN/AN/AN/A000
СберИОС40801.03.2024 18:40:00N/A93.4N/AN/AN/AN/A000
СберИОС40901.03.2024 18:48:30N/A74.9N/AN/AN/AN/A000
СберИОС41001.03.2024 18:48:30N/A78.5N/AN/AN/AN/A000
СберИОС41201.03.2024 18:40:09N/A78.1N/AN/AN/AN/A000
СберИОС41301.03.2024 18:48:30N/A74N/AN/AN/AN/A000
СберИОС41401.03.2024 18:40:09N/A70.4N/AN/AN/AN/A000
СберИОС41601.03.2024 18:40:00N/A73.4N/AN/AN/AN/A000
СберИОС41701.03.2024 18:40:09N/A89.77N/AN/AN/AN/A000
СберИОС41801.03.2024 18:48:30N/A88.01N/AN/AN/AN/A000
СберИОС41901.03.2024 18:40:00N/A83.2N/AN/AN/AN/A000
СберИОС42001.03.2024 18:48:30N/A72.9N/AN/AN/AN/A000
СберИОС42101.03.2024 18:40:09N/A106.2N/AN/AN/AN/A000
СберИОС42301.03.2024 18:40:09N/A80.7N/AN/AN/AN/A000
СберИОС42501.03.2024 18:40:00N/A73.1N/AN/AN/AN/A000
СберИОС42601.03.2024 18:40:00N/A83.4N/AN/AN/AN/A000
СберИОС42701.03.2024 18:40:00N/A111.5N/AN/AN/AN/A000
СберИОС42901.03.2024 18:40:09N/A93.7N/AN/AN/AN/A000
СберИОС43001.03.2024 18:39:59N/A80.1N/AN/AN/AN/A000
СберИОС43101.03.2024 18:40:00N/A83.9N/AN/AN/AN/A000
СберИОС43201.03.2024 18:48:30N/A106.1N/AN/AN/AN/A000
СберИОС43301.03.2024 18:48:30108.2+0.2+0.19%108108.2108.2108.2108.25 5015 952 0823
СберИОС43401.03.2024 18:50:01N/A96.4N/AN/AN/AN/A000
СберИОС43501.03.2024 18:40:09N/A75.6N/AN/AN/AN/A000
СберИОС43601.03.2024 18:48:30N/A77.27N/AN/AN/AN/A000
СберИОС43701.03.2024 18:39:59N/A105N/AN/AN/AN/A000
СберИОС43801.03.2024 18:40:09N/A104.3N/AN/AN/AN/A000
СберИОС43901.03.2024 18:40:00N/A72.5N/AN/AN/AN/A000
СберИОС44001.03.2024 18:40:09N/A77.7N/AN/AN/AN/A000
СберИОС44101.03.2024 18:50:01N/A93.5N/AN/AN/AN/A000
СберИОС44201.03.2024 18:40:09N/A84.01N/AN/AN/AN/A000
СберИОС44401.03.2024 18:39:59N/A105.3N/AN/AN/AN/A000
СберИОС44501.03.2024 18:40:00116.2+0.2+0.17%116116.2116.2116.2116.211 1621
СберИОС44601.03.2024 18:40:09N/A111.1N/AN/AN/AN/A000
СберИОС44701.03.2024 18:40:09N/A67.9N/AN/AN/AN/A000
СберИОС44901.03.2024 18:40:0067.1+4.1+6.51%6367.167.167.167.1500335 5001
СберИОС45001.03.2024 18:48:30101.9+0.1+0.10%101.8101.9101.9101.9101.911 0191
СберИОС45101.03.2024 18:40:00N/A108.1N/AN/AN/AN/A000
СберИОС45301.03.2024 18:50:01N/A110N/AN/AN/AN/A000
СберИОС45401.03.2024 18:40:0099.6+0.2+0.20%99.499.699.699.699.619961
СберИОС45501.03.2024 18:40:09N/A64.18N/AN/AN/AN/A000
СберИОС45601.03.2024 18:40:00N/A82.8N/AN/AN/AN/A000
СберИОС45701.03.2024 18:40:00N/A103.7N/AN/AN/AN/A000
СберИОС45801.03.2024 18:40:09N/A64.6N/AN/AN/AN/A000
СберИОС45901.03.2024 18:40:09N/A97.8N/AN/AN/AN/A000
СберИОС46001.03.2024 18:40:09N/A73.8N/AN/AN/AN/A000
СберИОС46101.03.2024 18:40:09N/A65.5N/AN/AN/AN/A000
СберИОС46201.03.2024 18:39:59N/A80.8N/AN/AN/AN/A000
СберИОС46301.03.2024 18:40:00N/A84N/AN/AN/AN/A000
СберИОС46401.03.2024 18:40:09N/A66.9N/AN/AN/AN/A000
СберИОС46501.03.2024 18:40:09N/A71.8N/AN/AN/AN/A000
СберИОС46601.03.2024 18:50:01N/A90.12N/AN/AN/AN/A000
СберИОС46701.03.2024 18:50:01N/A56.51N/AN/AN/AN/A000
СберИОС46801.03.2024 18:48:30N/A74.7N/AN/AN/AN/A000
СберИОС46901.03.2024 18:40:00N/A76.8N/AN/AN/AN/A000
СберИОС47001.03.2024 18:40:00N/A68.4N/AN/AN/AN/A000
СберИОС47101.03.2024 18:50:01N/A69.51N/AN/AN/AN/A000
СберИОС47201.03.2024 18:40:00N/A76.1N/AN/AN/AN/A000
СберИОС47301.03.2024 18:40:00N/A74.9N/AN/AN/AN/A000
СберИОС47401.03.2024 18:50:01N/A89.21N/AN/AN/AN/A000
СберИОС47501.03.2024 18:48:30N/A99.7N/AN/AN/AN/A000
СберИОС47601.03.2024 18:50:01N/A68.9N/AN/AN/AN/A000
СберИОС47701.03.2024 18:48:30N/A85.3N/AN/AN/AN/A000
СберИОС47801.03.2024 18:40:0976.2+1+1.33%75.275.975.976.276.1910882 2902
СберИОС47901.03.2024 18:40:09N/A77.2N/AN/AN/A81.4000
СберИОС48001.03.2024 18:40:09N/A70.8N/AN/AN/AN/A000
СберИОС48101.03.2024 18:40:00N/A76.7N/AN/AN/AN/A000
СберИОС48201.03.2024 18:50:01N/A65.7N/AN/AN/AN/A000
СберИОС48301.03.2024 18:40:10N/A90.5N/AN/AN/AN/A000
СберИОС48401.03.2024 18:40:10N/A83.9N/AN/AN/AN/A000
СберИОС48501.03.2024 18:40:1076.700%76.771.487176.7176.27619472 08119
СберИОС48601.03.2024 18:40:00N/A72.5N/AN/AN/AN/A000
СберИОС48701.03.2024 18:48:30103.8+0.5+0.48%103.3103.3103.3103.8103.74798827 8243
СберИОС48801.03.2024 18:50:01N/A65.9N/AN/AN/AN/A000
СберИОС48901.03.2024 18:40:00N/A79N/AN/AN/AN/A000
СберИОС49001.03.2024 18:48:30N/A87.1N/AN/AN/AN/A000
СберИОС49101.03.2024 18:48:3083.6+0.4+0.48%83.283.683.683.683.6200167 2001
СберИОС49201.03.2024 18:50:01N/A70.21N/AN/AN/AN/A000
СберИОС49301.03.2024 18:50:01N/A66.51N/AN/AN/AN/A000
СберИОС49401.03.2024 18:40:00102.3+0.5+0.49%101.8102.3102.3102.3102.3632646 5362
СберИОС49501.03.2024 18:50:0171.95−0.05−0.07%7270.770.771.9570.73 0012 121 7203
СберИОС49601.03.2024 18:48:30N/A85.1N/AN/AN/AN/A000
СберИОС49701.03.2024 18:40:00N/A80N/AN/AN/AN/A000
СберИОС49801.03.2024 18:40:10N/A78.9N/AN/AN/AN/A000
СберИОС49901.03.2024 18:40:10100.1+7.3+7.87%92.899.9999.99100.1100.12 7662 768 7474
СберИОС50001.03.2024 18:39:59N/A85.2N/AN/AN/AN/A000
СберИОС50101.03.2024 18:40:1092.7+0.9+0.98%91.892.792.792.792.71 5001 390 5001
СберИОС50201.03.2024 18:40:1070.9+0.2+0.28%70.770.970.970.970.91 5001 063 5002
СберИОС50301.03.2024 18:50:01N/A65.2N/AN/AN/AN/A000
СберИОС50401.03.2024 18:50:01N/A67.1N/AN/AN/AN/A000
СберИОС50501.03.2024 18:39:59N/A102.9N/AN/AN/AN/A000
СберИОС50601.03.2024 18:40:10N/A70.9N/AN/AN/AN/A000
СберИОС50701.03.2024 18:40:10N/A80N/AN/AN/AN/A000
СберИОС50801.03.2024 18:40:10N/A92.6N/AN/AN/AN/A000
СберИОС50901.03.2024 18:40:00N/A89.01N/AN/AN/AN/A000
СберИОС51001.03.2024 18:48:30N/A94.3N/AN/AN/AN/A000
СберИОС51101.03.2024 18:40:10N/A68.5N/AN/AN/AN/A000
СберИОС51201.03.2024 18:40:10100.100%100.195.1195.11100.1100.071 7201 721 2217
СберИОС51301.03.2024 18:40:10N/A82.2N/AN/AN/AN/A000
СберИОС51401.03.2024 18:40:00N/A105.6N/AN/AN/AN/A000
СберИОС51501.03.2024 18:40:00N/A76N/AN/AN/AN/A000
СберИОС51601.03.2024 18:48:3096.2−0.1−0.10%96.396.296.296.296.2430413 6603
СберИОС51801.03.2024 18:40:10116.2+0.9+0.78%115.3116.2116.2116.2116.2500581 0001
СберИОС52201.03.2024 18:40:10N/A81.01N/AN/AN/AN/A000
СберИОС52301.03.2024 18:40:10N/A115.9N/AN/AN/AN/A000
СберИОС52401.03.2024 18:48:3098+0.3+0.31%97.798989898730715 4001
СберИОС52501.03.2024 18:40:10N/A76.6N/AN/AN/AN/A000
СберИОС52601.03.2024 18:40:10N/A71.3N/AN/AN/AN/A000
СберИОС52701.03.2024 18:39:59N/A98.7N/AN/AN/AN/A000
СберИОС52801.03.2024 18:40:00N/A112.7N/AN/AN/AN/A000
СберИОС52901.03.2024 18:48:30N/A98N/AN/AN/AN/A000
СберИОС53001.03.2024 18:39:59N/A122.7N/AN/AN/AN/A000
СберИОС53101.03.2024 18:40:1085.9−7.11−7.64%93.0186.185.986.1185.971 2421 067 7423
СберИОС53301.03.2024 18:40:10100.9+0.6+0.60%100.3100.9100.9100.9100.955 0451
СберИОС53401.03.2024 18:40:10N/A95.1N/AN/AN/AN/A000
СберИОС53501.03.2024 18:48:30N/A120N/AN/AN/AN/A000
СберИОС53601.03.2024 18:48:30N/A95.6N/AN/AN/AN/A000
СберИОС53801.03.2024 18:40:10N/A113.6N/AN/AN/AN/A000
СберИОС54001.03.2024 18:48:30116.9+0.9+0.78%116116.9116.9116.9116.9160187 0401
СберИОС54201.03.2024 18:40:10N/A129.9N/AN/AN/AN/A000
СберИОС54401.03.2024 18:40:00N/A113.5N/AN/AN/AN/A000
СберИОС54701.03.2024 18:48:3096.01+2.01+2.14%9496.0196.0196.0196.0119601
СберИОС55101.03.2024 18:48:30N/A125.3N/AN/AN/AN/A000
СберИОС55301.03.2024 18:48:30N/A102.5N/AN/AN/AN/A000
СберИОС55601.03.2024 18:48:30N/A99.5N/AN/AN/AN/A000
СберИОС55701.03.2024 18:39:59N/A96.7N/AN/AN/AN/A000
СберИОС55901.03.2024 18:50:01N/A117.6N/AN/AN/AN/A000
СберИОС56001.03.2024 18:40:00N/A97.8N/AN/AN/AN/A000
СберИОС56101.03.2024 18:40:1097+0.7+0.73%96.39797979721 9401
СберИОС56401.03.2024 18:50:01100.5+1.3+1.31%99.299.2299.2100.599.242 4442 425 3597
СберИОС56601.03.2024 18:48:30N/A76.7N/AN/AN/AN/A000
СберИОС56701.03.2024 18:48:30103.4+1+0.98%102.4103.4103.4103.4103.43 6133 735 8427
СберИОС56801.03.2024 18:50:01N/A107N/AN/AN/AN/A000
СберИОС57001.03.2024 18:39:59N/A76.7N/AN/AN/AN/A000
СберИОС57101.03.2024 18:40:00103−0.2−0.19%103.2103.7103103.7103.582 9453 050 4724
СберИОС57201.03.2024 18:48:30102.6+0.1+0.10%102.5102.5102.5102.61102.5914 72715 107 84930
СберИОС57301.03.2024 18:48:30N/A89.9N/AN/AN/AN/A000
СберИОС57401.03.2024 18:40:10N/A77.1N/AN/AN/AN/A000
СберИОС57701.03.2024 18:40:10102.5+0.9+0.89%101.6101.71101.6102.5102.295 6915 821 15617
СберИОС57801.03.2024 18:40:10N/A93.22N/AN/AN/AN/A000
СберИОС57901.03.2024 18:48:3090.9+0.8+0.89%90.190.1190.190.990.531 091987 7214
СберИОС58001.03.2024 18:50:02N/A90.2N/AN/AN/AN/A000
СберИОС58101.03.2024 18:50:02N/A96.4N/AN/AN/AN/A000
СберИОС58201.03.2024 18:48:3094.1+1.1+1.18%93939394.193.913 6363 414 7004
СберИОС58301.03.2024 18:40:10100.8−0.1−0.10%100.9100.9100.8100.91100.8211 31811 410 90522
СберИОС58401.03.2024 18:39:59N/A99.7N/AN/AN/AN/A000
СберИОС58501.03.2024 18:40:00N/AN/AN/AN/AN/AN/A000
СберИОС58601.03.2024 18:50:02N/A92N/AN/AN/AN/A000
СберИОС58701.03.2024 18:40:1099.700%99.799.799.799.7199.710 27010 239 22115
СберИОС58801.03.2024 18:40:1095.2+0.4+0.42%94.895.295.295.295.22 0631 963 9764
СберИОС58901.03.2024 18:39:59N/AN/AN/AN/AN/AN/A000
СберИОС59001.03.2024 18:48:3096.1+0.4+0.42%95.796.196.196.196.1118113 3981
СберИОС59101.03.2024 18:48:3096.8+1.1+1.15%95.796.896.896.896.8150145 2001
СберИОС59201.03.2024 18:40:00N/A98.9N/AN/AN/AN/A000
СберИОС59301.03.2024 18:40:10N/A96.6N/AN/AN/AN/A000
СберИОС59401.03.2024 18:48:3098.1+0.1+0.10%98989898.1198.047 5817 432 4198
СберИОС59501.03.2024 18:40:1097+0.4+0.41%96.6104.596.6104.596.89723700 4973
СберИОС59601.03.2024 18:48:30N/A98N/AN/AN/AN/A000
СберИОС59801.03.2024 18:40:1095.8+2.4+2.57%93.495.895.895.895.8400383 2001
СберИОС59901.03.2024 18:40:10N/A97.2N/AN/AN/AN/A000
СберИОС60101.03.2024 18:50:0293.4+0.1+0.11%93.393.3193.394.9893.351 2441 161 25812
СберИОС60201.03.2024 18:48:3096.1+0.1+0.10%9696.1196.110496.18 5408 207 08212
СберИОС60301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СберИОС60401.03.2024 18:50:0296.3+0.49+0.51%95.8110296.310298.9557537 76611
СберИОС60501.03.2024 18:48:29N/AN/AN/AN/AN/A100000
СберИОС60601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СберИОС60701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СберИОС60801.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СберИОС9101.03.2024 18:40:09N/A101.1N/AN/AN/AN/A000
СберИОС9501.03.2024 18:40:09110.5−1.5−1.34%112110.5110.5110.5110.5100110 5002
СвердлОб1001.03.2024 18:50:0094.72−0.77−0.81%95.4996.394.6696.395.012911 02114
СвердлОб301.03.2024 18:50:0099.93+0.86+0.87%99.0799.9399.9399.9399.9336002
СвердлОб401.03.2024 18:48:3593.28−0.31−0.33%93.5993.693.2893.6993.4803299 99541
СвердлОбл501.03.2024 18:50:0093.67+0.04+0.04%93.6393.9493.294.1193.68539 93017
СвердлОбл601.03.2024 18:50:0089.16−0.22−0.25%89.3889.6389.1689.6589.582718 14011
СвердлОбл701.03.2024 18:48:3093.82−0.08−0.09%93.993.893.893.9993.835337 29811
СвердлОбл801.03.2024 18:48:3086.2−0.3−0.35%86.586.4586.1886.5186.191 9511 681 59017
СвердлОбл901.03.2024 18:48:3086.35−0.86−0.99%87.2187.286.3587.286.732718 73312
СветофорП201.03.2024 18:50:0097.98+0.82+0.84%97.1697.2497.099897.36224152 65957
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
СГтранс1Р101.03.2024 18:48:3096.72−0.12−0.12%96.8496.6396.6396.8296.71118114 12330
СДЭКГлБП0101.03.2024 18:48:3091.46−0.3−0.33%91.7691.7791.349291.831 3401 230 53192
СеверстБ0601.03.2024 18:48:2999.5+0.02+0.02%99.4899.7599.4899.7699.7303302 09440
СеверстБ0701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сегежа2P1R01.03.2024 18:50:0193.79−0.29−0.31%94.0894.193.3994.193.872 5372 381 501155
Сегежа2P2R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сегежа2P3R01.03.2024 18:48:30100.82+0.13+0.13%100.69101100.24101.2100.82397400 27577
Сегежа2P4R01.03.2024 18:46:1698.97−0.21−0.21%99.1899.2698.899.399.03571565 45965
Сегежа2P5R01.03.2024 18:50:0180.96+0.24+0.30%80.7280.980.681.180.8515 82412 793 057533
Сегежа2P6R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сегежа2P7R01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Сегежа3P1R01.03.2024 18:48:3085.9999+1.7964+2.13%84.203585.585.585.999985.1939775 5566
Сегежа3P2R01.03.2024 18:50:0187.96−0.24−0.27%88.288.3587.8688.3887.9916 66014 659 893324
Сегежа3P3R01.03.2024 18:48:3099.59+0.09+0.09%99.599.4799.210099.682 2782 270 750100
СейфФин1P101.03.2024 18:50:02100.9+0.9+0.90%100100.97100.9100.98100.971313 1264
Селигдар1Р01.03.2024 18:48:3095.13+0.31+0.33%94.8294.8694.0595.4594.954 4404 215 727592
СЕЛЛСерв0101.03.2024 18:50:01100.34−0.27−0.27%100.61100.9299.5100.92100.13335335 42663
СЕЛЛСерв0201.03.2024 18:50:0199.85+0.74+0.75%99.1199.599.599.9599.77165164 62560
СЕЛЛСерв101.03.2024 18:50:02102.45+0.09+0.09%102.36102.33102.26102.47102.41 6721 712 073127
СЗКК 0301.03.2024 18:50:00N/A97.9N/AN/AN/AN/A000
СЗКК 0401.03.2024 18:50:0097.300%97.397.397.397.397.375 0402
СИБАВТО1Р101.03.2024 18:50:01101.62−0.05−0.05%101.67101.74101.58101.76101.7172174 92052
СИБАВТО1Р201.03.2024 18:48:3097.13−0.04−0.04%97.1797.29797.297.08223216 47935
СИБАВТО1Р301.03.2024 18:48:30101.4+0.02+0.02%101.38101.42101.21101.48101.382 0572 085 472232
СибКХП 1P101.03.2024 18:48:29101.75+0.75+0.74%101102101.75102101.874444 8247
СибКХП 1P201.03.2024 18:50:02100+0.01+0.01%99.9999.9999.9610099.99659658 92457
СибСтекП0201.03.2024 18:50:0097.34−0.09−0.09%97.4397.6297.3497.9797.4937342 67517
СибСтекП0301.03.2024 18:50:01100.48+0.13+0.13%100.35100.45100.3100.77100.43346347 50577
СибСтекП0401.03.2024 18:48:30100.5+0.1+0.10%100.4100.4100.05100.5100.41490492 01380
СибурХ Б0301.03.2024 18:50:0192.33−0.16−0.17%92.4992.692.3392.692.49570527 19521
СибурХ1Р0101.03.2024 18:48:3093.6−0.3−0.32%93.993.992.7793.993.79170159 44936
СибурХБО0631.01.2024 18:48:24N/AN/AN/AN/AN/AN/A000
СибурХБО0711.01.2024 15:22:57N/AN/AN/AN/AN/AN/A000
СибурХБО0811.01.2024 15:18:23N/AN/AN/AN/AN/AN/A000
СибурХБО0905.01.2024 18:48:35N/AN/AN/AN/AN/AN/A000
СибурХБО1005.01.2024 18:48:35N/AN/AN/AN/AN/AN/A000
СибурХБО1105.01.2024 18:48:35N/AN/AN/AN/AN/AN/A000
СибурХБО1205.01.2024 18:48:35N/AN/AN/AN/AN/AN/A000
СибурХБО1318.01.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СибурХБО1411.09.2023 12:10:03N/AN/AN/AN/AN/AN/A000
СибЭнМаш0101.03.2024 18:48:3099.77+0.38+0.38%99.3999.4499.2699.9599.55317315 56829
СИЛ 1P0301.03.2024 18:50:0296.26−0.54−0.56%96.896.8196.2696.8196.51133 9214
СИМПЛСК1Р101.03.2024 18:50:02100.01+0.01+0.01%100100.1199.98100.111002 1952 195 07098
Систем1P1001.03.2024 18:48:2993.58+0.11+0.12%93.4793.4593.2593.7693.39661617 28460
Систем1P1101.03.2024 18:50:0090.44−0.01−0.01%90.4590.499090.4990.42 3962 165 93282
Систем1P1201.03.2024 18:47:0895.33+0.18+0.19%95.1595.1594.9495.3995.322 6682 543 124108
Систем1P1301.03.2024 18:50:0098.17+0.08+0.08%98.0998.7697.9798.7698.21788773 86753
Систем1P1401.03.2024 18:48:3090−0.17−0.19%90.1789.8889.8890.3990.22335302 24128
Систем1P1501.03.2024 18:48:3095.81+0.11+0.11%95.795.7695.6995.995.82 2462 151 582128
Систем1P1601.03.2024 18:50:0091.8+0.39+0.43%91.4191.6991.0691.891.725146 77922
Систем1P1701.03.2024 18:50:0090.44+0.29+0.32%90.1590.0890.0590.7990.491 5151 370 99275
Систем1P1801.03.2024 18:50:0199.18+0.19+0.19%98.9998.9998.7299.1999.07231228 84134
Систем1P1901.03.2024 18:50:0193+0.3+0.32%92.793.0892.7893.593.4820 76219 408 03275
Систем1P2001.03.2024 18:48:3087.77+0.18+0.21%87.5987.7987.6387.8787.776355 29617
Систем1P2101.03.2024 18:50:0187.9+0.14+0.16%87.7687.5387.3988.1987.881 7921 574 76873
Систем1P2201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Систем1P2301.03.2024 18:50:0191.39−0.15−0.16%91.5491.591.291.591.37459419 37982
Систем1P2401.03.2024 18:48:3092.49+0.09+0.10%92.492.3892.0192.5592.42327302 20853
Систем1P2601.03.2024 18:50:0299.98+0.03+0.03%99.9599.9599.9399.9899.9719 13819 132 054243
Систем1P2701.03.2024 18:50:02100−0.02−0.02%100.02100.11100100.15100.03456456 14037
Систем1P2801.03.2024 18:50:02100.08+0.04+0.04%100.04100.15100100.15100.0211 22911 231 69399
Система1P801.03.2024 18:48:2797.5+0.52+0.54%96.9896.8196.8197.597.25121117 67851
Система1P901.03.2024 18:50:0093.6+0.34+0.36%93.2693.4793.4793.9893.561 9931 864 733106
СистемБ1P101.03.2024 18:48:2796.52−0.48−0.49%979695.897.8796.52181174 69542
СистемБ1P201.03.2024 18:50:00N/A95N/AN/AN/AN/A000
СистемБ1P401.03.2024 18:50:0098.76+0.44+0.45%98.3298.4598.3298.7998.47244240 27239
СистемБ1P501.03.2024 18:50:00100+0.02+0.02%99.9899.9999.99100.051003 9623 961 89336
СистемБ1P601.03.2024 18:50:0093.49+0.05+0.05%93.4493.4593.493.6793.58309289 17133
СистемБ1P701.03.2024 18:48:2789.37−0.23−0.26%89.689.9689.379089.662 0471 835 276103
Ситимат0101.03.2024 18:40:11N/AN/AN/AN/AN/AN/A000
Ситимат0219.01.2024 18:40:14N/AN/AN/AN/AN/AN/A000
СитиматБ128.09.2023 16:35:39N/AN/AN/AN/AN/AN/A000
СитиматБ229.11.2023 15:06:59N/AN/AN/AN/AN/AN/A000
СитиматНН01.03.2024 18:40:11N/AN/AN/AN/AN/AN/A000
СитимЮгра101.03.2024 18:48:35N/AN/AN/AN/AN/AN/A000
СКБФ 0101.03.2024 18:48:31103.5−0.03−0.03%103.53103.74102.81103.74103.57192198 84740
СКФ 1Р1CNY01.03.2024 18:48:30100+1.3209+1.34%98.679198.598.510098.80431622 027 0367
СКФ ЗО202801.03.2024 18:50:0194.5+1+1.07%93.593.998793.989294.594.10819016 243 07324
СЛ 002P-0101.03.2024 18:50:0196.43+0.49+0.51%95.9495.9495.996.4796.167 6187 325 646315
Славнеф1Р101.03.2024 18:50:00N/A90.68N/AN/AN/AN/A000
Славнеф1Р201.03.2024 18:48:29N/A94.99N/AN/AN/AN/A000
Славнеф1Р301.03.2024 18:40:09101.37+3.37+3.44%98101.37101.37101.37101.3722 0271
Славнеф2Р101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Славнеф2Р201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Славнеф2Р301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Славнеф2Р401.03.2024 18:48:3095.23+0.03+0.03%95.295.2494.9595.2494.95159151 32423
СлавЭКО1Р101.03.2024 18:48:3095.45−0.2−0.21%95.6595.4395.3195.7395.591 2181 164 31983
СМАК БП0101.03.2024 18:48:3899.69−0.79−0.79%100.4897.4696.11100.598.8106418 90424
СМАК БП0201.03.2024 18:48:30100.24+0.04+0.04%100.299.9499.42100.24100.166363 10114
СмартФ1Р0101.03.2024 18:50:0197.48+0.09+0.09%97.3997.4596.7697.4897.41294286 38453
СмартФ1Р0201.03.2024 18:50:02102.04+0.42+0.41%101.62101.84101.69102.08101.97562573 07983
СНХТ БО-0101.03.2024 18:50:0299.93+0.04+0.04%99.89100.0299.7100.199.851 501249 53981
СНХТ БО-0229.02.2024 18:50:02103.2+0.49+0.48%102.71103102.09103.27102.971 7481 799 932181
СНХТ БО-0301.03.2024 18:50:02100.0900%100.09100.1100100.1100.061 0181 018 621115
СОБИЛИЗ1Р101.03.2024 18:45:1299.98+0.23+0.23%99.75100.0899.9100.199.99325198 24047
СОБИЛИЗ1Р201.03.2024 18:50:0197.24+0.35+0.36%96.8996.6496.6497.3697.11315250 82651
СОБИЛИЗ1Р301.03.2024 18:50:0299.9+0.07+0.07%99.8399.8499.699.999.82724722 674170
СОБИЛИЗ1Р401.03.2024 18:50:02101.55+0.06+0.06%101.49101.65101.49101.77101.62756768 223110
СовкмЛ П0501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СовкмЛ П0601.03.2024 18:50:0195.93+0.82+0.86%95.1195.7794.9495.9895.83342327 73028
Совком 1В201.03.2024 18:50:0092.3578+8.8578+10.61%83.592.357892.357892.357892.3578100839 0001
Совком 2В301.03.2024 18:48:27N/A101.5N/AN/AN/AN/A000
Совком БО501.03.2024 18:50:0099.8−0.01−0.01%99.8199.8299.2799.8299.53534 8264
СовкомБОП101.03.2024 18:48:29100.19+0.69+0.69%99.5101.8199.57101.82100.581414 08110
СовкомБОП201.03.2024 18:48:29100.15−2.25−2.20%102.499.9999.99102.5101.421313 1859
СовкомБОП401.03.2024 18:50:0196.99−0.06−0.06%97.0597.4996.897.4996.972 3912 318 471114
СовкомЗО-401.03.2024 18:50:02100+3+3.09%97979710097.8951494 357 57723
СовкомТ2-101.03.2024 18:50:01N/A89N/AN/AN/AN/A000
Солид БО-228.02.2024 18:50:00109.9+0.01+0.01%109.89109.9109.9109.9109.911 0991
СолЛиз БО101.03.2024 18:50:0299.75−0.25−0.25%10010098.9810099.6152151 38513
СолЛиз БО201.03.2024 18:50:0299.99N/A100.199.93100.110023 08723 086 483114
СолЛиз0101.03.2024 18:50:0296−0.46−0.48%96.4696.4495.9996.5296.02718482 59231
СолЛизБО0429.02.2024 18:48:24100.2−0.08−0.08%100.28100.3699.85101.46100.4679681 71484
СолЛизБО0701.03.2024 18:48:2297.09−1.05−1.07%98.1498.1195.5198.3596.812 6592 188 143208
СОЛСВЕТ1Р101.03.2024 18:46:22101.18−0.04−0.04%101.22101.22100.75101.29101.152 6492 679 417298
Солтон Б101.03.2024 18:50:02100+0.03+0.03%99.97100.0199.83100.0199.914645 96046
СОПФ ФПФ 101.03.2024 18:50:00N/A89.97N/AN/AN/AN/A000
Соц.разв0129.02.2024 18:48:18N/AN/AN/AN/AN/AN/A000
Соц.разв0201.03.2024 18:50:00102.95+0.4+0.39%102.55102.65102.44102.95102.752816 3149
СПбГО3500101.03.2024 18:50:0095.5+0.05+0.05%95.4596.2195.396.2195.531 24329 836 08471
СПбГО3500201.03.2024 18:48:2789.83−0.42−0.47%90.2590.2389.290.389.6713660 97641
СПбГО3500301.03.2024 18:48:3084.46+0.03+0.04%84.4384.5484.3784.5784.578 2424 879 13920
СПбГО3500401.03.2024 18:48:30N/A98.25N/AN/AN/AN/A000
СПМК БО-0101.03.2024 18:48:30100.86+0.15+0.15%100.71100.73100.72101.1100.98297299 89637
СПМК БО-0201.03.2024 18:48:3095.84+0.1+0.10%95.7495.8395.5595.995.77634607 204113
СтаврКрай401.03.2024 18:50:0189.49+0.06+0.07%89.4389.4989.4989.6189.493523 4927
СТМ 1P101.03.2024 18:50:0198.39−0.05−0.05%98.4498.5198.3298.6198.5934 03833 559 629111
СТМ 1P201.03.2024 18:50:0187.29+0.06+0.07%87.2387.2587.0887.5787.412 4532 144 226239
СТМ 1P301.03.2024 18:50:0195.05+0.03+0.03%95.0295.2594.9995.3295.08516490 63372
Страна 0101.03.2024 18:50:0199.2+0.29+0.29%98.919998.9999.2299.05472467 51730
Страна 0201.03.2024 18:50:0199.04+0.09+0.09%98.9597.6197.6199.1798.612 1172 087 661219
СУЭК-Ф1P3R01.03.2024 18:50:0098.27−0.2−0.20%98.4799.5398.2799.5398.8408403 08912
СУЭК-Ф1P5R01.03.2024 18:50:0093.9−0.2−0.21%94.194.4993.5894.4993.948579 84632
СУЭК-Ф1P6R01.03.2024 18:48:3098.7−0.19−0.19%98.8998.9398.798.9398.76267263 68013
СУЭК-Ф1P7R01.03.2024 18:48:30N/A95N/AN/AN/AN/A000
Сферфин1P101.03.2024 18:50:00N/A99.9N/AN/AN/AN/A000
Сферфин1P201.03.2024 18:50:00N/A99.9N/AN/AN/AN/A000
Сферфин1P301.03.2024 18:50:00N/A100N/AN/AN/AN/A000
СФО БКС 0501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 0625.01.2024 18:48:23N/AN/AN/AN/AN/AN/A000
СФО БКС 0701.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 0829.02.2024 18:40:12N/A100N/AN/AN/AN/A000
СФО БКС 0901.02.2024 18:48:25N/AN/AN/AN/AN/AN/A000
СФО БКС 1001.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 1101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 1229.12.2023 18:48:23N/AN/AN/AN/AN/AN/A000
СФО БКС 1301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 1401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 1501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО БКС 1601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО МО 0104.02.2022 10:18:06N/AN/AN/AN/AN/AN/A000
СФО ОФ 0101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФО СБ 0101.03.2024 18:48:29N/A69.24N/AN/AN/AN/A000
СФО СФ 0101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СФОТЕМП 0101.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
СЭЗ 1P201.03.2024 18:48:3089.45+0.02+0.02%89.4389.838889.9788.81698619 89454
СэтлГрБ1P301.03.2024 18:48:3099.15−0.14−0.14%99.2999.399.1499.4199.213 3003 273 94791
СэтлГрБ1P401.03.2024 18:50:0194.37+0.09+0.10%94.2894.2794.2794.3894.36361340 65336
СэтлГрБ2P101.03.2024 18:48:3096.25−0.01−0.01%96.2695.8395.8396.4596.262 2592 174 610107
СэтлГрБ2P201.03.2024 18:50:0195.2500%95.2595.2595.0495.2895.2416 64815 855 915163
Т1 001Р-0101.03.2024 18:50:02100.56−0.01−0.01%100.57100.88100.26100.89100.51802806 07881
ТАЛАНФБ1P201.03.2024 18:50:0199.99+0.03+0.03%99.9699.899.79100.0199.8618154 22422
ТАЛАНФБ1P301.03.2024 18:50:0196.29+0.05+0.05%96.2496.2495.8896.396.261 032993 375122
ТамбовОб1701.03.2024 18:50:0092.58+0.7+0.76%91.8892.5892.5892.5892.5816481
ТамбовОбл301.03.2024 18:50:0098.48−0.02−0.02%98.598.4998.2298.4998.318721 38214
Татнхим 0201.03.2024 18:48:3099.49−0.29−0.29%99.7899.7399.1899.7599.44114113 36432
ТатнхимP0101.03.2024 18:50:01100−0.01−0.01%100.01100.3199.96100.31100.05140140 07545
ТГК-14 1Р101.03.2024 18:48:3099.89+0.39+0.39%99.599.7199.5199.9999.833 7173 710 763331
ТГК-14 1Р201.03.2024 18:50:0297.95+0.31+0.32%97.6497.9997.619897.781 7401 701 321119
ТГК-1БО1P101.03.2024 18:50:0193.29−0.13−0.14%93.4293.2893.2893.2993.281816 7914
ТелХолБ2-201.03.2024 18:50:0197.78−0.02−0.02%97.897.8497.7697.9597.841 3171 288 55672
ТелХолБ2-301.03.2024 18:50:0296.19+0.12+0.12%96.0796.2395.896.4696.013 0762 953 198119
ТелХолБ2-401.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ТелХолБ2-501.03.2024 18:50:02100.99−0.22−0.22%101.21101.37100.85101.38101.117 9057 992 918183
ТелХолПБО501.03.2024 18:50:0199.39+0.14+0.14%99.2599.2499.1999.599.29864857 87864
ТЕХЛиз 1P301.03.2024 18:50:0094.48−0.41−0.43%94.8994.9294.4894.9594.62394372 78547
ТЕХЛиз 1P401.03.2024 18:50:0188.27+0.07+0.08%88.288.2987.8688.3588.161 2171 072 946121
ТЕХЛиз 1P501.03.2024 18:48:3085.4−0.23−0.27%85.6385.7385.1486.0585.281 5311 305 666125
ТЕХЛиз 1P601.03.2024 18:48:30103.5−0.4−0.38%103.9104.51103.5104.51104.13768799 68075
ТЕХНЛГ 0101.03.2024 18:50:02104.56−0.09−0.09%104.65104.63103.63104.64104.48126131 64154
Техпорт0101.03.2024 18:48:3099.67−0.02−0.02%99.6999.899.699.899.7217216 35839
Техпорт0201.03.2024 18:50:02100.4+0.11+0.11%100.29100.19100.07100.43100.29359360 05646
Титан-3 0101.03.2024 18:48:3091.82−0.44−0.48%92.2692.8891.5692.8892.0230150 32748
Титан-3 0201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Титан-3 0329.02.2024 18:48:18N/AN/AN/AN/AN/AN/A000
Титан-5 А01.03.2024 18:48:3095.25−1.44−1.49%96.6996.2994.3197.6995.081 9161 301 20460
Титан-5 Б01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Титан-5 В01.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ТКК кл. А129.02.2024 18:48:03N/AN/AN/AN/AN/AN/A000
ТКК кл. А201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТКК кл. А301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТКК кл. А401.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТКК кл.Б01.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТМК 1P0301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ТМК БО-501.03.2024 18:50:0097.5600%97.5697.5697.5697.5697.5619761
ТМК БО-701.03.2024 18:50:0095.59+0.34+0.36%95.2595.3994.9995.7495.0116 54315 717 64461
ТМК ЗО202701.03.2024 18:48:3095.65+1.1504+1.22%94.4996949495.6594.669526522 789 98428
ТойотаБ1P501.03.2024 18:48:3096.46+0.39+0.41%96.0796.8896.397.7396.9505489 350134
ТомскАдм 701.03.2024 18:50:0096.23+0.28+0.29%95.9596.1995.996.3795.9945 29017 389 296151
ТомскАдм 801.03.2024 18:50:0193.2−0.13−0.14%93.3393.493.293.5693.24490274 13336
ТомскОб 6201.03.2024 18:50:0097.79−0.21−0.21%9898.1597.7998.1597.8651 2233
Томскобл2001.03.2024 18:50:0088−0.19−0.22%88.1988.3687.9988.3688.09709499 67042
ТП Кир 1P101.03.2024 18:48:22N/A100N/AN/AN/AN/A000
ТрансКо1P101.03.2024 18:48:2997.34−0.06−0.06%97.498.9897.2399.4798.515728 07519
ТрансМ БО101.03.2024 18:48:3099.01−0.57−0.57%99.5899.6691.5199.996.72214206 98938
ТрансМ БО201.03.2024 18:48:30102.75−0.18−0.17%102.93102.91100.1103.66102.481 3241 356 814216
ТрансМ БП201.03.2024 18:48:3099.42−0.58−0.58%10010099.2710099.5312297 14521
ТрансмхПБ401.03.2024 18:50:0094.500%94.594.5194.594.6594.598479 45211
ТрансмхПБ601.03.2024 18:48:3089.71+0.37+0.41%89.3489.7488.9989.9289.692724 21510
ТрансмхПБ701.03.2024 18:50:0193.16+1.33+1.45%91.8392.2392.2393.7993.06633589 04694
ТранснфБО701.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТрансФ1P0101.03.2024 18:40:08N/A129N/AN/AN/AN/A000
ТрансФ1P0201.03.2024 18:50:0096.68−1.33−1.36%98.0196.596.597.196.566259 87013
ТрансФ1P0301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ТрансФ1P0401.03.2024 18:48:2789.61+0.12+0.13%89.4989.4989.3189.9589.63288258 12149
ТрансФ1P0501.03.2024 18:40:09N/A99.01N/AN/AN/AN/A000
ТрансФ1P0701.03.2024 18:50:0196.58−0.16−0.17%96.7496.9296.1996.9996.422 0401 967 00095
ТрансФ1P0801.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ТрансФ1P0901.03.2024 18:50:0299.8−0.37−0.37%100.17100.1999.8100.19100.039292 03013
ТрансФБО2901.03.2024 18:40:08N/A100N/AN/AN/AN/A000
ТрансФБО3001.03.2024 18:40:08N/A99.98N/AN/AN/AN/A000
ТрансФБО3101.03.2024 18:40:08N/A110N/AN/AN/AN/A000
ТрансФБО3701.03.2024 18:48:27N/A100.13N/AN/AN/AN/A000
ТрансФБО3901.03.2024 18:48:2792.61+0.61+0.66%92929292.6192.2387 3783
ТрансФБО4001.03.2024 18:40:08N/A100N/AN/AN/AN/A000
ТрансФБО4129.02.2024 18:40:10N/A139.98N/AN/AN/AN/A000
ТРДБ Б0-0101.03.2024 18:48:30100.6+0.37+0.37%100.23100.27100.07100.86100.37552554 02348
ТРИНФ Х Б101.03.2024 18:50:0099.9+0.1+0.10%99.899.999.999.999.99493 9069
ТрнфБО1P1301.03.2024 18:48:2987.58−0.21−0.24%87.7987.8787.4587.8787.599583 21225
ТрнфБО1P801.03.2024 18:50:0091.54−0.15−0.16%91.6991.7191.2491.9491.55711650 888104
Удмурт201601.03.2024 18:50:0094.38−0.11−0.12%94.4995.0794.3895.0894.46112105 80120
Ульоб3400301.03.2024 18:50:0087.5−0.13−0.15%87.6387.6987.3687.787.582 764726 20095
Ульоб3400401.03.2024 18:48:3093.18−0.32−0.34%93.593.593.189493.52354248 28844
Ульоб3400501.03.2024 18:50:0193.58+0.15+0.16%93.4394.0493.2694.0493.528074 81337
Ульоб3400601.03.2024 18:50:02100.19−0.14−0.14%100.33100.38100.15100.49100.334 5894 604 204153
Ульоб3500201.03.2024 18:50:0087.17−0.07−0.08%87.2488.2387.1188.2387.1854 05547 125 018123
УльтраБО101.03.2024 18:48:3098.98+0.03+0.03%98.9598.4798.2599.1298.721514 80811
УльтраБО201.03.2024 18:50:02100.51−0.13−0.13%100.64100.59100.3100.59100.44340341 48839
Ульян.об1701.03.2024 18:48:2795.87−0.5−0.52%96.3796.3795.0497.2996.22260100 07460
Унител БО101.03.2024 18:48:30100.91+0.01+0.01%100.9100.9100.71101.3101.02504509 13873
УралСт1Р0101.03.2024 18:50:0193.69+0.26+0.28%93.4393.4693.0193.6993.474 8324 516 687159
УралСт1Р0201.03.2024 18:50:0194.1+0.21+0.22%93.8993.8993.4994.1293.6713 55212 693 61084
УралСт1Р0301.03.2024 18:50:02101.5+0.8457+0.84%100.654399.123499.1234101.5100.05135444 85510
УрКаПБО6P01.03.2024 18:50:0093.3+0.22+0.24%93.0892.6792.6793.3493.257 1806 695 662180
УрожайБО0201.03.2024 18:50:0298.81−2.17−2.15%100.9899.0598.4299.6299.05861852 80136
УрожайБО0301.03.2024 18:50:0210200%102101.99101.991021024040 8009
ФабрФав1P101.03.2024 18:48:3099.34+0.19+0.19%99.1598.7998.7999.3499.123223 7895
ФабрФавБО101.03.2024 18:50:02102.65+0.06+0.06%102.59102.64102.64102.69102.658385 20110
ФАРМФРД БО01.03.2024 18:50:02104.1+0.4+0.39%103.7103.7103.36104.95104.142 3702 468 186296
Феррони0101.03.2024 18:48:22104.99+0.35+0.33%104.64105.5104.64105.5105.02636667 926113
Феррони0201.03.2024 18:50:0298.82+0.47+0.48%98.3598.3598.3598.8298.6304269 76177
Феррони1P101.03.2024 18:50:0285.8+0.1+0.12%85.784.6984.6985.9385.23865737 219240
ФеррумБП101.03.2024 18:50:02100.05+0.03+0.03%100.02100.0599.9100.99100.061 4211 421 874145
Финанс-М 107.02.2024 18:48:2344+7+18.92%3726.3826.384435.1927042
ФИНСИСТ 0101.03.2024 18:50:0293.87+0.12+0.13%93.7593.8393.5393.8893.851 5621 465 912237
Ф-Капитал106.02.2024 16:13:29N/AN/AN/AN/AN/AN/A000
ФКОНС П0230.09.2022 15:39:47N/AN/AN/AN/AN/AN/A000
Фордевинд101.03.2024 18:48:22101.66+0.3+0.30%101.36101.73101.58101.82101.74584451 57535
Фордевинд201.03.2024 18:50:0295.25+0.01+0.01%95.2495.4895.1695.4895.23738702 79731
Фордевинд301.03.2024 18:48:2294.25+0.06+0.06%94.1994.2493.9994.394.15455428 37756
Фордевинд401.03.2024 18:48:2296.8+0.17+0.18%96.6396.796.5296.896.67479463 05543
ФосАгро П101.03.2024 18:48:3094.23+0.06+0.06%94.1794.1893.994.2494.051 2241 151 203149
ФосАЗО25-Д01.03.2024 18:50:0299.99+1.59+1.62%98.498.849998.699.999998.92641 142102 628 14839
ФосАЗО28-Д01.03.2024 18:48:3090.25+1.76+1.99%88.4989.259788.7590.706689.27785869 584 93366
ФПК 1P-0301.03.2024 18:50:0096.7+0.2+0.21%96.596.596.596.7196.687774 44426
ФПК 1P-0501.03.2024 18:50:0099.75−0.04−0.04%99.7998.6298.6299.7599.723534 9013
ФПК 1P-0701.03.2024 18:48:2989.09−0.06−0.07%89.1589.1589.0989.1589.1143 5643
ФСК РС Б201.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС Б301.03.2024 18:50:0097.95+0.94+0.97%97.0197.9597.9597.9597.9521 9591
ФСК РС Б401.03.2024 18:50:0095.94−0.32−0.33%96.2695.6495.6496.3296.01159152 65640
ФСК РС Б501.03.2024 18:50:0192.7500%92.7592.7592.7592.7592.7521 8552
ФСК РС БО601.03.2024 18:50:0193.85−0.05−0.05%93.993.8793.8593.8793.87109 3873
ФСК РС БО701.03.2024 18:40:10N/A100N/AN/AN/AN/A000
ФСК РС1Р201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ФСК РС1Р301.03.2024 18:40:09N/A90N/AN/AN/AN/A000
ФСК РС1Р401.03.2024 18:50:0076.91−0.13−0.17%77.0476.9376.976.9476.911713 0756
ФСК РС1Р501.03.2024 18:50:00N/A91.5N/AN/AN/AN/A000
ФСК РС1Р601.03.2024 18:48:3090.21+0.79+0.88%89.4290.2190.2190.3390.314036 1227
ФСК РС-2101.03.2024 18:40:08N/A101.99N/AN/AN/AN/A000
ФСК РС-2201.03.2024 18:48:2798.4+0.6+0.61%97.898.498.498.498.454 9202
ФСК РС-2301.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-2601.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-2701.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-2801.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-2901.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-3001.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-3401.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-3701.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФСК РС-3801.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ФЭСАгро1Р101.03.2024 18:50:0296.77+0.28+0.29%96.4996.3996.39796.83 1323 031 687127
ФЭС-АгроБ201.03.2024 18:45:1299.5−0.06−0.06%99.5699.9599.3299.9999.54647322 00736
ХабарКрай701.03.2024 18:50:0093.63−1.62−1.70%95.2595.2493.6395.4394.477944 77720
ХайТэк 0101.03.2024 18:48:30101.4+0.17+0.17%101.23101.59101.18101.59101.41380385 36355
ХайТэк 1P101.03.2024 18:50:0195.56+0.11+0.12%95.4595.795.595.795.571 0821 034 086125
ХимТэк 1Р101.03.2024 18:48:3096.33+0.2+0.21%96.1396.3395.796.3396.12232178 40842
ХКФБанкБ0401.03.2024 18:50:0187.19+0.32+0.37%86.8786.9886.2287.2686.855 8205 054 631369
ХКФБанкБ0601.03.2024 18:48:2997.6+0.62+0.64%96.9897.0997.0997.997.31 5511 509 07961
ХКФБанкБ0701.03.2024 18:50:01100.78+0.37+0.37%100.41100.35100.35100.8100.7182183 28220
ХКФинБ1P601.03.2024 18:50:0199.65−0.04−0.04%99.6999.7198.65100.599.576 0436 017 127200
ХКФинБ1P701.03.2024 18:50:01N/A99.75N/AN/AN/AN/A000
ХКФинБ1P801.03.2024 18:48:3099.73+0.23+0.23%99.599.6599.599.7399.55973968 59162
ХМАО 1101.03.2024 18:50:0097.400%97.497.496.3597.497.3611511 19626
ХэндрснБ0101.03.2024 18:50:0197.33+0.1+0.10%97.2397.4497.1297.597.322 5571 679 787156
ЦППК 1P-0301.03.2024 18:50:0197.800%97.897.897.5597.9797.816 0055 873 226129
ЦППК П1Б101.03.2024 18:48:27N/AN/AN/AN/AN/AN/A000
ЦР БО-0101.03.2024 18:50:01107.24−1.36−1.25%108.6115.99104115.99107.421 1491 049 080172
ЦР БО-0201.03.2024 18:48:30100.97−0.01−0.01%100.98101.03100.53101.13101.07405388 85370
ЦР БО-0301.03.2024 18:50:02100.1+0.03+0.03%100.07100.2100.02100.7100.184 6694 677 172291
Челяб3500101.03.2024 18:48:3088.08−2.1−2.33%90.1891.2587.7191.2589.82139 3419
Челяб3500201.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
Челяб3500301.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P301.03.2024 18:48:30100.01+0.01+0.01%10099.7999.63100.0599.9221220 78129
ЧеркизБ1P401.03.2024 18:50:0178.5+0.27+0.35%78.2378.5778.3178.5778.42156122 33951
ЧеркизБ1P501.03.2024 18:48:3094.35+0.06+0.06%94.2994.5694.2594.7394.352 6742 522 953125
ЧеркизБ1P601.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ЧЗПСНП БП201.03.2024 18:50:0095.79−0.03−0.03%95.8295.895.596.0595.76162155 13944
ЧистПлан0101.03.2024 18:50:02100.9900%100.99101100.76101.02100.952323 21812
ЧТПЗ 1P301.03.2024 18:50:0099.77+0.09+0.09%99.6899.6899.6499.7799.7410 11110 085 04281
ЧТПЗ 1P401.03.2024 18:48:27N/A97.48N/AN/AN/AN/A000
ЧТПЗЗО202401.03.2024 18:50:0298.500%98.599.699998.599.798.6846131 165 4164
Шевченк1Р201.03.2024 18:50:0297.55−0.03−0.03%97.5897.5797.5597.6697.61509496 84256
Шевченк1Р301.03.2024 18:50:0284.62−0.18−0.21%84.884.884.484.884.67293248 08539
Шевченк1Р401.03.2024 18:48:2274.2−0.31−0.42%74.5174.774.1974.8474.56291216 95940
ЭконЛиз1Р301.03.2024 18:48:3099.54+0.02+0.02%99.5299.5799.5399.7899.54924919 75216
ЭконЛиз1Р401.03.2024 18:50:0194.97+0.15+0.16%94.829594.2395.594.67314297 26048
ЭконЛиз1Р501.03.2024 18:50:0297.09+0.19+0.20%96.996.8595.7797.2996.71643621 82473
ЭконЛиз1Р601.03.2024 18:50:0299.99+0.01+0.01%99.9899.9899.8499.9999.94836835 496126
ЭконЛиз1Р701.03.2024 18:50:02100.19−0.01−0.01%100.2100.2100.09100.2100.151 0381 039 52979
Экспо1П0101.03.2024 18:50:0196.68+0.13+0.13%96.5596.496.496.8496.732 9062 810 926132
Экспоб Б0301.03.2024 18:50:0199.82+0.22+0.22%99.699.9499.82100.1999.983130 9956
ЭлАп БО-0101.03.2024 18:50:0199.43+0.14+0.14%99.2999.3499.2899.9699.45159158 12922
ЭлАп БО-0201.03.2024 18:48:30100−0.09−0.09%100.09100.2499.77100.24100.06257257 15037
ЭлемЛиз1P301.03.2024 18:50:0199.71−0.05−0.05%99.7699.7499.799.7599.7424530 54430
ЭлемЛиз1P401.03.2024 18:40:10N/A100.5N/AN/AN/AN/A000
ЭлемЛиз1P501.03.2024 18:48:29N/AN/AN/AN/AN/AN/A000
ЭлемЛиз1P601.03.2024 18:48:30100.5−0.11−0.11%100.61100.43100.3100.67100.464 7464 239 376232
ЭЛРЕШ 1Р101.03.2024 18:50:0295.1+0.18+0.19%94.9296.1994.696.294.691 6231 536 821126
ЭлщитСтБП201.03.2024 18:50:0095.63+0.12+0.13%95.5195.9795.3896.1795.82183175 35054
ЭНИКА 1Р0101.03.2024 18:48:3097.86+0.19+0.19%97.6797.6897.6897.8697.782120 53310
ЭНИКА 1Р0201.03.2024 18:48:3095.47−0.33−0.34%95.895.6294.0195.8394.8454279 76363
ЭНИКА 1Р0301.03.2024 18:50:0196.5+0.1+0.10%96.496.4996.4596.596.487363 38719
ЭНИКА 1Р0401.03.2024 18:50:0298.27+0.12+0.12%98.1598.1797.998.498.26451443 17278
ЭталонФин101.03.2024 18:50:0197.75+0.06+0.06%97.6997.5197.4997.8497.7112 07911 802 403396
ЭталФинП0301.03.2024 18:45:1291.65−0.15−0.16%91.891.9991.4591.9991.745 1044 682 478441
ЭТС 1Р0401.03.2024 18:50:0195.49+0.18+0.19%95.3195.5594.8195.5595.424 4022 511 948261
ЭТС 1Р0501.03.2024 18:50:02102.54−0.01−0.01%102.55102.52102.35102.6102.542 8922 965 521112
Эфферон0101.03.2024 18:50:0191.01+0.21+0.23%90.891.3990.7691.3991.04445405 13790
ЮАИЗ 1-00201.03.2024 18:48:2998.31+0.23+0.23%98.0898.0898.0899.9398.562221 6848
Ювелит 1P101.03.2024 18:48:3098.24+0.22+0.22%98.0298.1798.0298.598.351 9561 923 782224
ЮГК 1P101.03.2024 18:50:01100.9922+2.9922+3.05%98100.9922100.9922100.992298.9814338 0773
ЮГК 1P201.03.2024 18:48:30100.57+0.57+0.57%100100.11100100.57100.2478982 36414
ЮГК 1P301.03.2024 18:46:1993.76+0.36+0.39%93.493.6293.4193.893.551 7171 606 27694
ЮниМетр0101.03.2024 18:50:0289.36−0.21−0.23%89.5789.2187.889.8988.97297264 23344
ЮниСКап02К01.03.2024 18:48:46N/A82.99N/AN/AN/AN/A000
Якут-09 об01.03.2024 18:50:0099.59+0.01+0.01%99.5899.8498.7499.9499.61 970490 55127
Якут-10 об01.03.2024 18:50:0094.83+0.03+0.03%94.894.9394.6394.9394.859335 28315
Якут-11 об01.03.2024 18:50:0095.5−0.2−0.21%95.795.8895.4595.8895.6374143 01727
Якут-12 об01.03.2024 18:50:0093.65−0.01−0.01%93.6693.6893.6593.6893.682815 7389
Якут-13 об01.03.2024 18:50:0090.49+0.01+0.01%90.4890.4890.4890.590.494327 2375
Якут-3501401.03.2024 18:48:2987.54+0.26+0.30%87.2887.3987.3989.9889.023317 62711
Якут-3501501.03.2024 18:48:3086.4−0.04−0.05%86.4486.3986.2686.6386.362 2581 559 98139
ЯНАО2017-201.03.2024 18:48:271 225.01−220.98−15.28%1 445.991 231.231 225.011 231.231 228.1224 9122
ЯрОбл 201701.03.2024 18:50:0093.36+0.74+0.80%92.6292.6892.5193.3692.854939 81128
ЯрОбл3501601.03.2024 18:48:2797.29+1.56+1.63%95.7396.1396.1397.8697.162315 64321
ЯрОбл3501701.03.2024 18:45:4395.49−0.05−0.05%95.5495.7995.4495.895.482 265865 035118
ЯрОбл3501801.03.2024 18:50:0086.47−0.17−0.20%86.6487.6786.487.6786.694515 60418
ЯТЭК 1P-201.03.2024 18:50:0195.97+0.03+0.03%95.9495.9595.796.8596.093 2332 485 363239
ЯТЭК 1P-301.03.2024 18:50:02101.09−0.04−0.04%101.13101.14100.95101.14101.096 6976 769 854172
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.