Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 26.04.2024 18:50:01 97.27 +0.28 +0.29% 96.99 96.99 96.83 97.35 97.04 163 158 182 31
ALFA-30 26.04.2024 18:48:25 91.998 +0.948 +1.04% 91.05 91.5987 91.0502 91.998 91.6023 21 1 770 115 18
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 26.04.2024 18:40:04 N/A 36 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CBOM Finan 22.01.2016 18:40:05 100.105 N/A 99.75 99.75 100.1685 99.9757 5 4 999 3
CBOM-26 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 26.04.2024 18:50:01 98.29 +0.37 +0.38% 97.92 98.77 97.55 98.77 97.96 1 815 1 778 053 343
CTRLлиз1Р2 26.04.2024 18:50:02 100.85 +0.1 +0.10% 100.75 100.89 100.7 101 100.85 6 760 6 817 452 214
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 26.04.2024 18:50:00 94 +0.49 +0.52% 93.51 93.48 93.22 94.34 93.88 2 537 2 381 758 155
iMT-FREE02 26.04.2024 18:50:00 99.4 +0.01 +0.01% 99.39 99.39 99.39 99.53 99.44 2 022 2 010 590 134
iВУШ 1P1 26.04.2024 18:50:01 97.3 −0.35 −0.36% 97.65 97.41 97.12 98.11 97.41 3 918 3 816 680 414
iВУШ 1P2 26.04.2024 18:45:24 92.89 +0.04 +0.04% 92.85 92.85 92.59 93.16 92.77 5 166 4 792 746 648
iКарРус1P1 26.04.2024 18:50:01 97.12 +0.42 +0.43% 96.7 96.44 96.43 97.5 96.99 1 118 1 084 301 167
iКарРус1P2 26.04.2024 18:50:01 94.25 +0.05 +0.05% 94.2 94.25 94.11 94.47 94.3 8 305 7 831 443 603
iКарРус1P3 26.04.2024 18:50:01 97.34 +0.08 +0.08% 97.26 97.26 96.8 97.38 97.09 11 774 11 431 096 894
iПетрИнжP1 26.04.2024 18:50:00 96.99 +0.23 +0.24% 96.76 96.84 96.66 96.99 96.82 34 32 920 12
iПМЕДДМ1Р2 26.04.2024 18:48:53 98.27 +0.04 +0.04% 98.23 98.14 98.05 98.27 98.21 238 233 745 60
iПМЕДДМ1Р3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 26.04.2024 18:50:01 93.88 −0.15 −0.16% 94.03 94.1 93.62 94.18 94.02 294 276 433 51
iСелкт1Р2R 26.04.2024 18:48:53 94.53 −0.22 −0.23% 94.75 94.55 94.51 95.75 94.92 1 417 1 344 951 189
iСелкт1Р3R 26.04.2024 18:48:53 96.07 +0.01 +0.01% 96.06 96.06 95.56 96.51 96.08 2 743 2 635 350 327
iСелкт1Р4R 26.04.2024 18:50:02 100 −0.14 −0.14% 100.14 100.3 99.81 100.5 100.04 39 760 39 777 180 719
iУОМЗ Б-4 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 26.04.2024 18:48:53 N/A 99.5 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 26.04.2024 18:50:00 N/A 97.03 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 26.04.2024 18:50:00 85.36 +5.36 +6.70% 80 85.35 85.35 85.36 85.36 5 4 268 2
Kviku1P1 26.04.2024 18:50:02 96.08 −0.07 −0.07% 96.15 96.39 96.06 96.39 96.09 57 54 773 18
MTRCSPR001 26.04.2024 18:50:01 98.94 −0.16 −0.16% 99.1 99.26 97.67 99.27 98.41 2 184 2 149 208 253
NexTouchB1 26.04.2024 18:48:53 98.34 +0.24 +0.24% 98.1 98.2 97.76 98.34 98.14 128 125 625 24
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PGIL-28 25.04.2024 18:40:04 N/A 87.39 N/A N/A N/A N/A 0 0 0
PLAZA BO01 26.04.2024 18:50:01 98.94 +0.07 +0.07% 98.87 99.06 98.7 99.06 98.86 261 258 030 51
PolyusZL1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 26.04.2024 23:50:01 98 0 0% 98 98 98 98 98.2083 1 9 673 374 1
RUS-26 26.04.2024 21:37:58 N/A 101 N/A N/A N/A N/A 0 0 0
RUS-27 26.04.2024 18:50:00 N/A 99 N/A N/A N/A 99.52 0 0 0
RUS-27 EUR 26.04.2024 18:40:03 N/A 87.29 N/A N/A N/A N/A 0 0 0
RUS-28 26.04.2024 23:50:01 131.998 +1.0804 +0.83% 130.9176 131.9854 131.4 131.998 131.5313 751 91 121 188 64
RUS-29 26.04.2024 23:50:01 99.5 −0.45 −0.45% 99.95 99.05 99.05 99.5 99.275 2 36 585 379 2
RUS-30 26.04.2024 23:50:01 106.2998 −0.1075 −0.10% 106.4073 106.449 105.9 106.9997 106.5031 238 000 1 749 429 35
RUS-32 EUR 26.04.2024 23:50:01 N/A 73.1002 N/A N/A N/A N/A 0 0 0
RUS-35 26.04.2024 23:50:01 N/A 100.3 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 26.04.2024 18:48:53 N/A 75.5 N/A N/A N/A N/A 0 0 0
RUS-42 26.04.2024 18:40:04 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-43 26.04.2024 18:40:04 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-47 26.04.2024 23:50:01 95 −1.7408 −1.80% 96.7408 95 95 95 95 1 17 504 966 1
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 26.04.2024 18:50:01 101 +1.03 +1.03% 99.97 100.94 100.01 101.47 101.11 3 081 21 817 671 298
SELGOLD002 26.04.2024 18:50:01 103.4 +0.28 +0.27% 103.12 103.62 101.95 103.63 103.06 601 4 337 808 117
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-26 EUR 29.03.2024 16:46:51 N/A N/A N/A N/A N/A N/A 0 0 0
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 26.04.2024 18:50:02 99.75 +0.8999 +0.91% 98.8501 99.75 99.75 99.75 99.75 100 9 190 107 3
АБЗ-1 1Р02 26.04.2024 18:50:01 97.84 +0.02 +0.02% 97.82 97.85 97.7 97.98 97.83 924 903 924 70
АБЗ-1 1Р03 26.04.2024 18:50:01 97.68 +0.08 +0.08% 97.6 97.64 97.25 97.84 97.45 638 621 745 100
АБЗ-1 1Р04 26.04.2024 18:50:01 96.5 +0.22 +0.23% 96.28 96.2 96.11 96.58 96.31 1 093 1 052 656 143
АБЗ-1 1Р05 26.04.2024 18:50:01 94.8 +0.48 +0.51% 94.32 94.11 94.03 94.89 94.51 13 294 12 563 818 784
АвАгроБ1P1 26.04.2024 18:48:20 98.91 +0.02 +0.02% 98.89 98.91 98.91 98.91 98.91 1 989 1
АвАгроБ1P2 26.04.2024 18:48:20 99.64 +0.71 +0.72% 98.93 99.32 99.32 99.64 99.38 18 17 888 5
АвАгроБ1P3 26.04.2024 18:50:01 98.45 −0.68 −0.69% 99.13 98.46 98.45 98.46 98.45 10 9 845 2
АВНГРДБ1P2 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 26.04.2024 18:48:53 91.75 +0.37 +0.40% 91.38 91.75 91.73 91.75 91.74 4 3 670 4
АВТОБФ БП4 26.04.2024 18:48:53 96.81 −2.15 −2.17% 98.96 97.54 96.81 97.54 96.85 58 56 175 4
АВТОДОМ1Р1 26.04.2024 18:48:53 97.44 +0.17 +0.17% 97.27 97.29 96.62 97.47 97.3 2 933 2 853 680 159
АВТОДОМ1Р2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 26.04.2024 18:50:00 225 +35 +18.42% 190 225 225 225 225 2 3 510 2
Автодор2Р5 26.04.2024 18:50:00 93.57 +0.02 +0.02% 93.55 93.93 93.48 94.03 93.76 159 119 256 23
Автодор3Р1 26.04.2024 18:50:00 87.83 +0.03 +0.03% 87.8 87.84 87.5 88.04 87.59 2 548 1 997 410 89
Автодор3Р2 26.04.2024 18:50:01 89.91 −0.09 −0.10% 90 90.14 89.23 90.37 89.89 1 047 941 130 84
Автодор3Р3 26.04.2024 18:50:01 92.59 −0.06 −0.06% 92.65 92.21 91.61 92.63 92.39 387 357 536 68
Автодор4Р1 26.04.2024 18:50:00 85.76 −0.23 −0.27% 85.99 86.36 85.61 86.36 85.94 312 268 131 33
Автодор4Р2 26.04.2024 18:48:53 96.75 −0.4 −0.41% 97.15 96.62 96.58 97.13 96.81 130 125 848 16
Автодор4Р4 26.04.2024 18:50:01 91.58 −0.15 −0.16% 91.73 91.7 91.53 91.71 91.69 76 69 688 21
Автодор5Р1 26.04.2024 18:50:01 91 +0.05 +0.05% 90.95 91.01 90.8 91.09 90.96 1 010 734 924 103
Автодор5Р2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 26.04.2024 18:50:01 95.82 −0.04 −0.04% 95.86 95.86 95.78 95.95 95.87 203 194 614 44
Автодор5Р4 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 26.04.2024 18:48:53 99.65 −0.1 −0.10% 99.75 99.78 99.48 99.78 99.62 343 341 708 75
Автодор5Р6 26.04.2024 18:50:02 100.15 +0.1 +0.10% 100.05 100.15 100.15 100.15 100.15 45 45 068 9
Автодор6Р3 25.04.2024 18:50:01 100 0 0% 100 100 100 104 100.25 451 452 127 24
АВТООТД Б1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АГТК БО-01 26.04.2024 18:50:01 98.81 −0.27 −0.27% 99.08 99.44 98.47 99.53 99.22 322 319 500 67
АГТК БО-02 26.04.2024 18:48:53 97.05 +0.05 +0.05% 97 97.05 96.21 97.69 96.75 443 428 590 80
АГТК БО-03 26.04.2024 18:48:53 99.08 −0.05 −0.05% 99.13 98.57 98.14 99.18 98.83 315 311 303 78
АГТК БО-04 26.04.2024 18:50:02 99.7 −0.06 −0.06% 99.76 99.77 99.59 99.78 99.74 745 743 029 59
АГТК БО-05 26.04.2024 18:48:54 99.74 −0.02 −0.02% 99.76 99.76 99.62 99.76 99.74 473 471 779 56
АЗБУКАВКП1 26.04.2024 18:48:52 98.92 +0.02 +0.02% 98.9 98.93 98.54 99.14 98.9 780 771 431 80
АЗБУКАВКП2 26.04.2024 18:50:01 93.9 +0.2 +0.21% 93.7 94.05 93.7 94.05 93.75 1 555 1 457 751 172
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 26.04.2024 18:50:00 99.07 +0.39 +0.40% 98.68 98.68 98.54 99.45 99.16 662 656 443 31
АйДиКоле02 26.04.2024 18:50:01 99.59 −0.1 −0.10% 99.69 99.6 99.59 99.7 99.59 594 591 584 17
АйДиКоле03 26.04.2024 18:45:24 95.02 −0.77 −0.80% 95.79 95.89 94 95.97 95.28 641 610 750 77
АйДиКоле04 26.04.2024 18:50:01 98.89 −0.05 −0.05% 98.94 99.19 98.64 99.19 98.81 62 61 265 21
АйДиКоле05 26.04.2024 18:48:53 98.08 −0.72 −0.73% 98.8 98.71 98.08 98.71 98.29 3 2 949 2
АйДиКоле06 26.04.2024 18:50:01 99.47 +0.15 +0.15% 99.32 99.21 99.21 99.9 99.46 10 216 10 160 420 516
АИЖК14-2А3 26.04.2024 18:40:02 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 26.04.2024 18:48:53 99.14 +0.31 +0.31% 98.83 98.9 98.06 99.24 98.74 110 81 458 24
АквилонЛP2 26.04.2024 18:50:01 96.05 −0.42 −0.44% 96.47 95.56 94.5 96.27 95.4 430 410 239 60
АквилонЛP3 26.04.2024 18:50:01 99.49 +0.04 +0.04% 99.45 99.21 99.16 99.5 99.42 326 298 193 74
Акрон Б1P1 26.04.2024 18:50:00 80.32 −0.01 −0.01% 80.33 80.32 80.32 80.32 80.32 15 12 048 3
Акрон Б1P2 26.04.2024 18:50:00 N/A 85.5 N/A N/A N/A N/A 0 0 0
АЛРОСА Б03 26.04.2024 18:50:00 95.25 0 0% 95.25 95.01 94.35 95.25 94.8 94 89 116 39
АЛРОСА Б04 26.04.2024 18:50:00 96.33 +0.34 +0.35% 95.99 95.08 95.01 96.33 95.14 14 13 320 4
АЛРОСА Б05 26.04.2024 18:48:52 95.79 −0.01 −0.01% 95.8 95.06 95.02 95.79 95.12 22 20 926 8
АЛРОСА Б06 26.04.2024 18:50:00 95.99 0 0% 95.99 95.37 95.27 96.01 95.41 39 37 208 10
АЛРОСА Б07 26.04.2024 18:50:00 92.1 −0.01 −0.01% 92.11 92.12 92.01 92.12 92.1 111 102 227 32
Альта 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 26.04.2024 18:48:20 97.09 +0.09 +0.09% 97 96.9 96.8 97.09 96.91 48 46 517 7
АЛЬФА БО40 26.04.2024 18:50:00 98.7 +0.14 +0.14% 98.56 98.66 98 100.39 98.14 128 125 623 21
АЛЬФАБ ЗО1 26.04.2024 23:50:01 N/A 93.4 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 26.04.2024 23:50:01 92.92 +0.17 +0.18% 92.75 92.92 91.99 92.92 92.15 22 2 027 250 8
АЛЬФАБ1Р04 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 26.04.2024 18:40:04 N/A 102.01 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 26.04.2024 18:50:01 100 −0.09 −0.09% 100.09 100.4 99.52 100.4 99.89 2 867 2 863 925 104
АЛЬФАБ1Р9 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р12 26.04.2024 18:50:00 99.16 +0.16 +0.16% 99 99.26 98.74 99.29 99.26 10 797 10 717 396 110
АЛЬФАБ2Р13 22.04.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 26.04.2024 18:50:01 96.58 −0.1 −0.10% 96.68 96.82 96.12 97.08 96.66 1 281 1 238 186 108
АЛЬФАБ2Р21 26.04.2024 18:48:53 95.59 +0.01 +0.01% 95.58 95.74 95.59 95.98 95.73 587 561 919 57
АЛЬФАБ2Р22 26.04.2024 18:50:01 95.98 +0.38 +0.40% 95.6 95.99 95.8 96 95.95 500 479 765 46
АЛЬФАБ2Р23 26.04.2024 18:48:53 93.26 +0.69 +0.75% 92.57 93.56 92.76 93.58 93.34 121 112 943 30
АЛЬФАБ2Р24 26.04.2024 18:50:01 93.5 −0.07 −0.07% 93.57 93.21 93.07 93.65 93.26 236 220 092 68
АЛЬФАБ2Р25 26.04.2024 18:48:53 98.93 −0.53 −0.53% 99.46 99.48 98.61 99.59 98.71 1 255 1 238 869 64
АЛЬФАБ2Р26 26.04.2024 18:50:01 100.3 −0.17 −0.17% 100.47 100.5 99.81 100.8 100.44 5 188 5 210 647 42
АЛЬФАБ2Р29 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 26.04.2024 18:50:00 98.4 +0.01 +0.01% 98.39 98.4 98.4 98.4 98.4 1 984 1
АльфаБО-15 26.04.2024 18:48:20 99.65 +0.32 +0.32% 99.33 99.63 99.33 99.65 99.62 11 10 958 6
АльфаБО-18 26.04.2024 18:50:00 95.8 −0.07 −0.07% 95.87 95.69 95.13 96.1 95.8 303 290 277 35
АльфаБО-20 26.04.2024 18:48:20 99.5 −0.17 −0.17% 99.67 99.67 99.49 99.67 99.58 55 54 767 3
АльфаБО-21 26.04.2024 18:48:20 99.13 −0.13 −0.13% 99.26 99.25 99.11 99.35 99.26 86 85 368 10
АЛЬФА-БС01 26.04.2024 18:50:00 N/A 85.5 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 26.04.2024 18:50:01 100.3 +0.2 +0.20% 100.1 100.1 100.04 100.41 100.24 866 868 119 145
АЛЬЯНС 1P1 26.04.2024 18:48:53 94.65 +0.06 +0.06% 94.59 94.57 94.32 94.77 94.57 763 721 584 145
АЛЬЯНС 1P2 26.04.2024 18:48:53 96.23 −0.09 −0.09% 96.32 96.2 96.11 96.34 96.18 40 38 474 21
АЛЬЯНС 1P3 26.04.2024 18:48:54 100.08 −0.02 −0.02% 100.1 100.1 100.01 100.13 100.08 2 122 2 123 669 87
АЛЬЯНС 1P4 26.04.2024 18:50:01 100.2 +0.05 +0.05% 100.15 100.19 100.04 100.3 100.16 4 463 4 470 241 658
Аполлакс01 26.04.2024 18:50:02 101.53 +0.05 +0.05% 101.48 101.48 101.46 101.56 101.52 2 369 2 405 028 229
АПРИФП 05 26.04.2024 18:50:00 93.93 +0.06 +0.06% 93.87 93.88 93.87 93.96 93.91 353 331 512 17
АПРИФП 2Р1 26.04.2024 18:50:01 101.76 +0.08 +0.08% 101.68 101.72 101.68 102.23 101.84 1 522 1 550 004 172
АПРИФП 2Р2 26.04.2024 18:45:27 98.64 +0.21 +0.21% 98.43 98.37 98.28 98.7 98.42 4 122 4 056 820 520
АПРИФП 2Р3 26.04.2024 18:50:01 100.28 −0.14 −0.14% 100.42 100.44 100 100.44 100.22 4 432 4 441 790 378
АПРИФП 2Р4 26.04.2024 18:50:01 107.33 +0.14 +0.13% 107.19 107.15 107.11 107.42 107.22 2 077 2 226 984 129
АПРИФП БП5 26.04.2024 18:50:01 99.69 +0.16 +0.16% 99.53 99.53 99.47 99.74 99.62 451 449 288 100
Апт36,61P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 26.04.2024 18:40:02 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 26.04.2024 18:40:02 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 10.11.2023 18:40:13 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 26.04.2024 18:48:53 98.05 +0.02 +0.02% 98.03 98.05 97.82 98.05 98 29 28 420 8
АРЕНЗА1Р02 26.04.2024 18:50:01 95.3 +0.04 +0.04% 95.26 95.45 95.07 95.45 95.23 327 311 398 51
АРЕНЗА1Р03 26.04.2024 18:48:53 97.56 −0.19 −0.19% 97.75 98.24 97.05 98.25 97.97 495 484 974 78
АРЕНЗА1Р04 26.04.2024 18:48:54 99.9 −0.1 −0.10% 100 100 99.03 100.1 99.83 1 344 1 341 750 121
АРЕНЗАПРО1 26.04.2024 18:50:01 99.35 −0.31 −0.31% 99.66 99.73 99.34 99.73 99.45 4 1 193 4
Артгн БО01 26.04.2024 18:50:00 91.2 −0.07 −0.08% 91.27 91.23 90.96 91.23 91.14 285 259 738 47
АСВ 1Р01 26.04.2024 18:48:53 95.01 −0.5 −0.52% 95.51 95.63 94.79 95.63 94.99 825 783 705 112
АСВ 1Р02 26.04.2024 18:50:02 99.92 +0.18 +0.18% 99.74 99.78 99.71 99.96 99.85 7 542 7 531 006 218
АСПЭКДом01 26.04.2024 18:50:01 98 −0.28 −0.28% 98.28 98.26 97.84 98.29 97.97 611 448 962 30
АТОМ БП01 26.04.2024 18:50:00 88.9 +0.06 +0.07% 88.84 88.7 88.6 88.93 88.68 84 74 489 14
Атомстр 01 26.04.2024 18:49:09 97.28 +0.15 +0.15% 97.13 97.13 97 97.28 97.16 225 218 604 33
Атомэнпр01 26.04.2024 18:48:53 88.44 +0.6 +0.68% 87.84 88.13 88.01 88.44 88.15 77 67 875 22
Атомэнпр02 26.04.2024 18:50:01 93.04 +0.05 +0.05% 92.99 93.18 92.5 93.19 92.94 89 82 720 35
АФАНСБО-01 26.04.2024 18:50:01 100.01 −0.2 −0.20% 100.21 100 100 100.5 100.3 74 74 222 26
АФБАНК1Р10 26.04.2024 18:50:01 93 −1.05 −1.12% 94.05 94.09 93 94.37 93.17 347 323 315 31
АФБАНК1Р11 26.04.2024 18:48:54 101.34 +0.24 +0.24% 101.1 101.27 101 101.35 101.29 28 486 28 853 457 170
АФиБАНК1Р9 26.04.2024 18:50:00 96.85 +0.08 +0.08% 96.77 96.95 96.3 96.96 96.68 1 678 1 622 288 71
АшинМЗ БО1 26.04.2024 18:50:00 99.79 −0.01 −0.01% 99.8 99.79 99.79 99.79 99.79 1 998 1
Аэрофл БО1 26.04.2024 18:48:53 88.23 −0.09 −0.10% 88.32 88.17 88 88.45 88.46 16 199 14 279 506 252
Аэрфью2Р01 26.04.2024 18:50:00 97.4 −0.1 −0.10% 97.5 97.91 97.1 97.91 97.32 626 609 193 58
Аэрфью2Р02 26.04.2024 18:50:01 100.43 +0.23 +0.23% 100.2 100.27 100.1 100.43 100.27 2 339 2 345 308 164
БалтЛизБП1 26.04.2024 18:50:02 100.15 +0.15 +0.15% 100 100 99.99 100.18 100.03 143 148 143 196 589 921
БалтЛизБП3 26.04.2024 18:48:53 98.14 +0.09 +0.09% 98.05 98.21 97.81 98.22 98.13 3 637 446 102 173
БалтЛизБП4 26.04.2024 18:50:00 98.45 +0.25 +0.25% 98.2 98.47 98.17 98.53 98.41 1 030 344 637 109
БалтЛизБП5 18.03.2024 18:50:01 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 26.04.2024 18:50:01 94.74 +0.06 +0.06% 94.68 94.7 94.2 94.99 94.5 6 127 5 790 028 512
БалтЛизБП7 26.04.2024 18:50:01 94 +0.16 +0.17% 93.84 94.14 93.54 94.14 93.93 32 30 057 9
БалтЛизБП8 26.04.2024 18:48:53 94.12 −0.04 −0.04% 94.16 93.82 93.82 94.36 94.08 2 494 2 346 425 347
БалтЛизБП9 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P1 26.04.2024 18:50:01 96.35 −0.14 −0.15% 96.49 96.34 96.34 96.35 96.35 207 199 443 23
Башкорт20 26.04.2024 18:49:11 93.22 +0.38 +0.41% 92.84 91.95 91.71 94.99 93.35 98 64 036 45
Башкорт21 26.04.2024 18:48:53 91.97 −0.14 −0.15% 92.11 91.61 91.03 92.24 91.92 351 322 632 55
Башкорт23 26.04.2024 18:50:01 91.05 −1.07 −1.16% 92.12 92.12 91.05 92.23 91.42 411 375 757 52
БашнфБ1P1R 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 26.04.2024 18:40:02 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 26.04.2024 18:48:20 101.2 +1.46 +1.46% 99.74 100.78 99.72 101.2 100.66 731 735 842 61
БашнфтБО9 12.04.2024 18:40:11 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 26.04.2024 18:50:02 95.57 −0.17 −0.18% 95.74 95.62 95.02 95.62 95.42 224 213 730 63
БДеньг-2P3 26.04.2024 18:50:02 94.44 −0.32 −0.34% 94.76 95.02 94.11 95.02 94.37 606 571 857 95
БДеньг-2P4 26.04.2024 18:50:02 101.86 +0.09 +0.09% 101.77 101.78 101.2 101.94 101.74 3 177 3 232 333 233
БДеньг-2P5 26.04.2024 18:48:43 101.16 +0.14 +0.14% 101.02 101.05 100.99 101.2 101.06 1 589 1 605 878 224
БДеньги-03 26.04.2024 18:50:02 101.44 +0.29 +0.29% 101.15 101.38 101.38 101.69 101.48 56 56 826 8
БДеньг-Ю01 26.04.2024 18:48:43 101.04 −0.1598 −0.16% 101.1998 101.1998 100.9999 101.1998 100.001 68 87 062 13
Беларусь07 26.04.2024 18:50:00 93.09 +0.45 +0.49% 92.64 92.64 92.21 93.23 92.95 3 673 3 414 049 396
БелгОб2017 26.04.2024 18:48:20 99.02 −0.27 −0.27% 99.29 99.7 98.91 99.8 99.22 224 27 783 30
БелОб34012 26.04.2024 18:50:00 98.3 0 0% 98.3 98.01 97.79 98.3 98.26 128 31 442 22
БелОб34013 26.04.2024 18:50:00 97.28 +0.1 +0.10% 97.18 97.2 97.2 97.28 97.23 6 1 458 5
БелОб34014 26.04.2024 18:50:00 94.67 −0.04 −0.04% 94.71 94.71 93.81 94.75 94.46 102 72 265 29
БелОб34015 26.04.2024 18:48:53 N/A 94.68 N/A N/A N/A N/A 0 0 0
БелОб34016 26.04.2024 18:48:53 96.55 −0.7 −0.72% 97.25 97.25 96.55 97.25 96.83 28 9 218 5
БизНед 1Р1 26.04.2024 18:48:53 98.02 −0.15 −0.15% 98.17 98.18 97.89 98.18 98.07 50 19 613 22
БизНед 1Р2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 26.04.2024 18:50:01 98.9 −0.12 −0.12% 99.02 98.81 98.81 99.05 98.97 29 28 702 11
БинФарм1P2 26.04.2024 18:50:01 98.8 +0.25 +0.25% 98.55 98.76 98.67 98.8 98.79 126 124 480 21
БинФарм1P3 26.04.2024 18:48:54 100.74 +0.19 +0.19% 100.55 100.84 100.29 100.84 100.51 7 310 7 347 208 215
БифТек1P1 26.04.2024 18:48:53 99.54 +0.24 +0.24% 99.3 99.3 99.01 99.73 99.41 517 513 931 49
БКСБ1Р-01 26.04.2024 18:50:01 90.92 −0.55 −0.60% 91.47 91.46 90.11 91.46 90.88 71 64 526 15
БКСБ1Р-02 26.04.2024 18:50:01 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 10.04.2024 18:40:15 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 26.04.2024 18:48:53 93.33 −0.02 −0.02% 93.35 93.35 93.26 93.49 93.34 5 273 4 922 078 256
БорецК1Р02 26.04.2024 18:50:01 101 +0.3 +0.30% 100.7 101.04 100.6 101.1 100.98 14 052 14 190 027 142
БорецКЗО26 26.04.2024 23:50:01 98.0899 +0.0901 +0.09% 97.9998 97.9999 97.9985 98.3456 98.0119 548 49 484 273 60
Боржоми1Р2 26.04.2024 18:50:01 100.67 −0.01 −0.01% 100.68 100.72 100.5 100.74 100.67 3 465 3 488 707 38
БрайтФ БП1 26.04.2024 18:48:52 N/A 101 N/A N/A N/A N/A 0 0 0
Брус 2P01 26.04.2024 18:48:53 97.2 +0.17 +0.18% 97.03 97.12 97.01 97.5 97.12 1 683 1 634 502 155
Брус 2P02 26.04.2024 18:50:01 100.03 +0.02 +0.02% 100.01 100.01 99.95 100.05 100.01 55 190 55 196 865 1 086
БСК 1Р-02 26.04.2024 18:48:53 93.55 −0.15 −0.16% 93.7 93.96 93.33 93.96 93.57 1 165 1 090 066 92
БСК 1Р-03 26.04.2024 18:50:01 92.6 −0.24 −0.26% 92.84 92.84 92.6 92.84 92.68 357 330 882 35
БЭЛТИ БОП2 26.04.2024 18:50:02 99.02 +0.14 +0.14% 98.88 99.18 99.02 99.18 99.07 42 6 366 19
БЭЛТИ БОП3 26.04.2024 18:50:02 94.37 +0.18 +0.19% 94.19 94.39 93.91 94.49 94.34 88 43 170 30
БЭЛТИ БОП4 26.04.2024 18:48:43 90.83 −0.01 −0.01% 90.84 90.41 90.35 91.1 90.4 2 510 1 928 622 69
БЭЛТИ БОП5 26.04.2024 18:50:02 96.31 +0.26 +0.27% 96.05 96.36 96.31 96.46 96.33 80 61 651 15
БЭЛТИ БОП6 26.04.2024 18:50:02 99.5 −0.14 −0.14% 99.64 99.69 99.34 99.69 99.44 249 247 600 45
ВБРР 1P-04 26.04.2024 18:48:52 N/A 98.49 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 26.04.2024 18:50:00 103.95 −0.08 −0.08% 104.03 103.95 103.95 103.95 103.95 3 3 119 1
ВертолетБ1 26.04.2024 18:50:00 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 26.04.2024 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 26.04.2024 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 26.04.2024 18:48:53 99.1 −0.07 −0.07% 99.17 99.32 98.9 99.32 99.03 1 371 1 357 685 178
ВИС Ф БП03 26.04.2024 18:48:53 94.54 0 0% 94.54 94.84 94.25 95.12 94.73 1 998 1 892 700 256
ВИС Ф БП04 26.04.2024 18:48:53 93.89 +0.02 +0.02% 93.87 93.87 93.57 94.09 93.81 2 276 2 135 156 308
ВИС Ф БП05 26.04.2024 18:48:54 99.62 +0.1 +0.10% 99.52 99.41 99.11 99.73 99.45 9 758 9 704 633 518
ВитаЛ 1Р01 26.04.2024 18:48:53 98.1 −0.25 −0.25% 98.35 98.37 97.9 98.45 98.3 388 381 405 50
ВитаЛ 1Р02 26.04.2024 18:50:00 96.41 −0.13 −0.13% 96.54 96.57 96.36 97.43 96.62 28 27 054 12
ВитаЛ 1Р03 26.04.2024 18:50:00 99.2 +0.21 +0.21% 98.99 99.24 99 99.28 99.01 3 819 3 781 271 69
ВлгОб35007 26.04.2024 18:50:00 99.3 −0.24 −0.24% 99.54 99.46 99.28 99.76 99.43 162 48 322 28
ВсИнстр1Р1 26.04.2024 18:50:01 102.65 +0.44 +0.43% 102.21 102.01 101.62 102.69 102.44 1 877 1 922 755 169
ВсИнстрБО4 26.04.2024 18:50:00 99.65 −0.28 −0.28% 99.93 99.55 99.55 99.65 99.64 1 728 1 721 848 29
ВСК 1P-01R 26.04.2024 18:50:00 87.48 +0.09 +0.10% 87.39 87.46 87.19 87.49 87.45 224 195 892 44
ВСК 1P-02R 26.04.2024 18:50:01 90.52 +0.02 +0.02% 90.5 90.5 89.54 90.52 90.32 50 45 158 27
ВСК 1P-03R 26.04.2024 18:48:53 88.7 −0.52 −0.58% 89.22 89.37 88.54 89.72 88.9 1 531 1 361 014 120
ВСК 1P-04R 26.04.2024 18:50:01 90.95 −0.45 −0.49% 91.4 91.4 90.87 91.82 91.05 5 705 5 194 189 339
ВТБ Б1-137 26.04.2024 18:40:03 N/A 90.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 26.04.2024 18:48:53 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 26.04.2024 18:40:03 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 26.04.2024 18:48:53 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 26.04.2024 18:48:53 N/A 79.53 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 26.04.2024 18:48:53 N/A 100.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 26.04.2024 18:40:03 N/A 185 N/A N/A N/A N/A 0 0 0
ВТБ Б1-172 26.04.2024 18:48:53 N/A 100.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 26.04.2024 18:50:00 N/A 75.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 26.04.2024 18:48:20 N/A 75.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 26.04.2024 18:40:02 N/A 75.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 26.04.2024 18:50:00 99.89 +0.65 +0.65% 99.24 99.88 99.88 99.89 99.89 4 3 996 2
ВТБ Б1-190 26.04.2024 18:48:20 N/A 111.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 26.04.2024 18:40:02 N/A 175 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 26.04.2024 18:48:20 N/A 174.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 26.04.2024 18:50:00 N/A 100.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 26.04.2024 18:50:00 188.99 +12 +6.78% 176.99 164.03 164.03 188.99 164.12 288 472 656 2
ВТБ Б1-197 26.04.2024 18:48:20 119 −0.99 −0.83% 119.99 119 119 119 119 5 5 950 1
ВТБ Б1-198 26.04.2024 18:48:20 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 26.04.2024 18:48:20 N/A 125.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 26.04.2024 18:48:20 96 −0.99 −1.02% 96.99 96 96 96 96 37 35 520 1
ВТБ Б1-201 26.04.2024 18:40:02 N/A 109.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 26.04.2024 18:48:20 N/A 93.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-206 26.04.2024 18:50:00 128.2 +3.57 +2.86% 124.63 127 127 128.2 128.14 213 272 934 3
ВТБ Б1-208 26.04.2024 18:50:00 N/A 98.57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 26.04.2024 18:40:03 N/A 103 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 26.04.2024 18:48:53 96 −0.98 −1.01% 96.98 96 96 96 96 1 960 1
ВТБ Б1-214 26.04.2024 18:48:53 N/A 93.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 26.04.2024 18:48:53 N/A 115 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 26.04.2024 18:48:53 70.49 −0.01 −0.01% 70.5 70.04 69.31 70.49 69.82 309 215 735 22
ВТБ Б1-217 26.04.2024 18:48:53 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 26.04.2024 18:48:53 N/A 98.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 26.04.2024 18:50:00 N/A 96.63 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 26.04.2024 18:40:03 N/A 122.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 26.04.2024 18:40:03 N/A 98.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 26.04.2024 18:50:00 N/A 93.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 26.04.2024 18:40:03 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 26.04.2024 18:48:53 N/A 93.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 26.04.2024 18:50:00 N/A 91.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 26.04.2024 18:40:03 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 26.04.2024 18:48:53 98.92 +0.03 +0.03% 98.89 99.27 98.6 99.49 98.94 2 235 2 211 260 84
ВТБ Б1-236 26.04.2024 18:40:03 N/A 106.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 26.04.2024 18:44:09 109.99 +11.99 +12.23% 98 109.99 109.99 109.99 109.99 4 4 400 4
ВТБ Б1-238 26.04.2024 18:48:53 N/A 92.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 26.04.2024 18:50:00 120 0 0% 120 120.01 120 120.01 120 2 987 3 584 502 17
ВТБ Б1-240 26.04.2024 18:48:53 N/A 92.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 26.04.2024 18:50:00 76.89 +2.89 +3.91% 74 76.89 76.89 76.89 76.89 1 769 1
ВТБ Б1-242 26.04.2024 18:50:00 88 −2.74 −3.02% 90.74 88 88 88 88 5 4 400 3
ВТБ Б1-243 26.04.2024 18:50:00 N/A 86.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 26.04.2024 18:40:03 N/A 83.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 26.04.2024 18:50:00 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 26.04.2024 18:40:03 N/A 72.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 26.04.2024 18:40:03 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 26.04.2024 18:40:03 N/A 78.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 26.04.2024 18:48:53 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 26.04.2024 18:50:00 85 +12.99 +18.04% 72.01 79.2 79.2 85 82.1 2 1 642 2
ВТБ Б1-254 26.04.2024 18:48:53 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 26.04.2024 18:48:53 N/A 84.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 26.04.2024 18:50:01 89.81 +2.67 +3.06% 87.14 89.81 89.81 89.81 89.81 1 898 1
ВТБ Б1-259 26.04.2024 18:48:53 N/A 91.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 26.04.2024 18:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 26.04.2024 18:48:53 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 26.04.2024 18:50:01 N/A 90.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 26.04.2024 18:48:53 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 26.04.2024 18:50:01 92.51 −0.02 −0.02% 92.53 92.51 92.51 92.51 92.51 199 184 095 1
ВТБ Б1-265 26.04.2024 18:50:01 90.75 +0.14 +0.15% 90.61 90.75 90.75 90.75 90.75 18 16 335 1
ВТБ Б1-266 26.04.2024 18:48:53 N/A 93.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 26.04.2024 18:48:53 90.56 +0.25 +0.28% 90.31 90.31 90.3 90.69 90.3 10 391 9 383 212 7
ВТБ Б1-268 26.04.2024 18:48:53 90.21 −0.02 −0.02% 90.23 90.21 90.21 90.21 90.21 50 45 105 1
ВТБ Б1-274 26.04.2024 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 26.04.2024 18:50:01 91.08 −3.91 −4.12% 94.99 91 91 91.09 91.08 673 612 965 11
ВТБ Б1-276 26.04.2024 18:50:01 90.47 0 0% 90.47 90.47 90.47 90.47 90.47 1 905 1
ВТБ Б1-278 26.04.2024 18:48:53 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 26.04.2024 18:48:53 90.6 −8.35 −8.44% 98.95 90.6 90.6 90.6 90.6 1 906 1
ВТБ Б1-280 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 26.04.2024 18:50:01 89.14 +0.64 +0.72% 88.5 89.14 89.14 89.14 89.14 1 891 1
ВТБ Б1-282 26.04.2024 18:50:01 N/A 88.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 26.04.2024 18:48:53 88.8 +0.6 +0.68% 88.2 88.59 88.59 88.89 88.7 925 820 444 26
ВТБ Б1-284 26.04.2024 18:48:53 88.25 −0.25 −0.28% 88.5 88.6 88.25 88.6 88.4 3 048 2 694 427 3
ВТБ Б1-287 26.04.2024 18:50:01 N/A 88.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 26.04.2024 18:50:01 87.99 +0.28 +0.32% 87.71 87.96 87.5 88 87.66 5 293 4 640 089 33
ВТБ Б1-292 26.04.2024 18:48:53 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 26.04.2024 18:50:01 N/A 99.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 26.04.2024 18:50:01 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 26.04.2024 18:50:01 103.8 +2.61 +2.58% 101.19 100.99 100.99 103.8 101.66 12 12 199 6
ВТБ Б1-309 26.04.2024 18:50:01 99.82 −0.11 −0.11% 99.93 99.9 99.61 99.98 99.75 810 807 959 128
ВТБ Б1-314 26.04.2024 18:50:01 81.21 −0.79 −0.96% 82 82.49 81.21 82.49 81.41 12 9 770 4
ВТБ Б1-315 26.04.2024 18:50:01 80.07 +0.23 +0.29% 79.84 80.06 80.06 80.17 80.07 303 242 608 8
ВТБ Б1-319 26.04.2024 18:50:01 99.14 −0.01 −0.01% 99.15 99.15 99.13 99.15 99.15 2 626 2 603 573 66
ВТБ Б1-320 26.04.2024 18:48:53 98.7 −0.01 −0.01% 98.71 98.78 98.5 98.83 98.73 2 405 2 374 439 163
ВТБ Б1-321 26.04.2024 18:50:01 77.84 +0.12 +0.15% 77.72 77.72 77.52 77.84 77.57 22 17 065 4
ВТБ Б1-322 26.04.2024 18:48:53 76.3 0 0% 76.3 76.3 76.3 76.3 76.3 48 36 624 1
ВТБ Б1-323 26.04.2024 18:50:01 75.74 +0.05 +0.07% 75.69 75.74 75.74 75.74 75.74 1 757 1
ВТБ Б1-324 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 26.04.2024 18:50:01 100.52 −3.5 −3.36% 104.02 101 100.11 101 100.27 65 65 174 13
ВТБ Б1-330 26.04.2024 18:50:01 98 −1.33 −1.34% 99.33 75.01 75.01 98 86.51 2 1 730 2
ВТБ Б1-338 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 26.04.2024 18:50:01 99.73 −0.02 −0.02% 99.75 99.83 99.66 99.83 99.71 9 162 9 135 812 209
ВТБ Б1-345 26.04.2024 18:50:01 99.91 −0.19 −0.19% 100.1 99.91 99.89 100.17 99.95 1 686 1 685 137 103
ВТБ Б1-346 26.04.2024 18:50:01 99.81 +0.02 +0.02% 99.79 99.8 99.69 99.81 99.79 4 857 4 846 720 117
ВТБ Б1-347 26.04.2024 18:50:01 100.09 +0.03 +0.03% 100.06 100.14 100.06 100.14 100.1 362 362 361 49
ВТБ Б1-348 26.04.2024 18:50:01 100.03 −0.03 −0.03% 100.06 100.01 100.01 100.08 100.05 2 386 2 387 127 96
ВТБ Б1-349 26.04.2024 18:48:53 101.02 +0.08 +0.08% 100.94 101.25 100.95 101.27 101.17 49 49 572 15
ВТБ Б1-350 26.04.2024 18:50:01 100.03 −0.15 −0.15% 100.18 99.88 99.87 100.3 100.06 2 605 2 606 443 139
ВТБ Б1-351 26.04.2024 18:50:01 100.08 +0.01 +0.01% 100.07 100.02 100.02 100.11 100.09 11 573 11 583 312 108
ВТБ Б-1-65 26.04.2024 18:50:00 N/A 90.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 26.04.2024 18:50:00 129.04 −4.96 −3.70% 134 129.04 129.04 129.04 129.04 99 127 750 1
ВТБ Б-1-68 26.04.2024 18:40:02 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 26.04.2024 18:48:52 N/A 108.01 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 26.04.2024 18:50:00 N/A 124.2 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 26.04.2024 18:50:00 N/A 135.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 26.04.2024 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 26.04.2024 18:48:53 N/A 123.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 26.04.2024 18:50:00 100.92 −0.04 −0.04% 100.96 101.64 100.92 101.64 100.95 38 38 359 12
ВТБ С1-252 26.04.2024 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 26.04.2024 18:50:00 N/A 95.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-483 26.04.2024 18:50:00 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 26.04.2024 18:48:53 95 −4.76 −4.77% 99.76 99.7 95 99.76 99.69 176 175 453 10
ВТБ С1-519 26.04.2024 18:40:03 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 26.04.2024 18:48:20 95.5 +8.5 +9.77% 87 95.69 95.5 95.69 95.58 5 4 779 3
ВТБ С1-713 26.04.2024 18:48:20 100 0 0% 100 99.99 99.99 100 100 193 192 996 2
ВТБ С1-714 26.04.2024 18:48:20 N/A 88.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 26.04.2024 18:50:00 100 −19.99 −16.66% 119.99 71.41 71.41 100 85.71 2 1 714 2
ВТБ С1-782 26.04.2024 18:50:01 N/A 100.51 N/A N/A N/A N/A 0 0 0
ВТБ С1-795 26.04.2024 18:40:04 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 26.04.2024 18:48:53 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 26.04.2024 18:50:00 N/A 79.5 N/A N/A N/A N/A 0 0 0
ВТБРКС01 26.04.2024 18:50:00 89.31 +0.05 +0.06% 89.26 89.26 89.12 89.45 89.29 13 007 11 613 834 577
ВТБСУБТ2-1 26.04.2024 18:48:53 68.5 +1.1 +1.63% 67.4 68.5 68.5 68.5 68.5 1 6 850 000 1
ВТБСУБТ2-2 26.04.2024 18:48:53 N/A 83 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 26.04.2024 18:50:00 91 +0.1 +0.11% 90.9 91.1 91 91.1 91.03 4 3 641 2
ВымпелК1Р1 26.04.2024 18:48:53 91.9 −0.25 −0.27% 92.15 92.15 91.9 92.19 92.14 21 19 349 6
ВымпелК1Р2 26.04.2024 18:50:01 83.91 −0.22 −0.26% 84.13 84.13 83.91 84.13 84.09 30 25 228 6
ВымпелК1Р3 26.04.2024 18:48:53 82.19 +0.06 +0.07% 82.13 82.13 82.13 82.19 82.14 9 7 393 4
ВымпелК1Р4 26.04.2024 18:50:01 83.7 0 0% 83.7 84.83 83.7 84.83 84.15 25 21 038 7
ВымпелК1Р5 26.04.2024 18:48:53 86.9 −0.49 −0.56% 87.39 87.38 85 87.38 85.37 158 134 881 21
ВымпелК1Р6 26.04.2024 18:50:01 87.82 −0.95 −1.07% 88.77 89.13 87.14 89.13 87.94 675 593 612 111
ВымпелК1Р7 26.04.2024 18:50:01 84.89 −0.41 −0.48% 85.3 85.4 84.71 85.86 85.32 154 131 386 25
ВымпелК1Р8 26.04.2024 18:50:01 78.91 −0.09 −0.11% 79 79 78.85 79 79 198 156 414 27
ВымпелК1Р9 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 26.04.2024 18:48:53 N/A 97 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 26.04.2024 18:48:53 N/A 90.27 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 26.04.2024 18:40:04 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 26.04.2024 18:50:00 100.28 +0.08 +0.08% 100.2 100.28 100.28 100.28 100.28 1 1 003 1
ВЭБ 1P-19 26.04.2024 18:50:00 80.92 −0.03 −0.04% 80.95 81.35 80.74 81.37 81.04 642 520 249 67
ВЭБ ПБО1Р1 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 26.04.2024 18:48:20 97.14 +0.26 +0.27% 96.88 97.14 97.14 97.15 97.14 97 94 226 9
ВЭБ.РФ 19 26.04.2024 18:50:00 103.98 +0.19 +0.18% 103.79 106.17 100.53 106.18 104.67 10 10 467 9
ВЭБ.РФ 21 26.04.2024 18:50:00 95.5 +0.2 +0.21% 95.3 95.5 94.5 95.5 94.7 83 78 605 9
ВЭБ1P-18 26.04.2024 18:48:52 85.1 −0.01 −0.01% 85.11 85.11 84.5 85.35 84.82 696 590 320 104
ВЭБ1P-20 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 26.04.2024 18:50:00 95.34 −1.56 −1.61% 96.9 95.34 95.34 95.34 95.34 2 175 676 2
ВЭБ1P-24 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 26.04.2024 18:50:00 84.23 −0.14 −0.17% 84.37 84.17 84.17 84.27 84.22 20 16 844 8
ВЭБ1P-28 26.04.2024 18:48:53 88.98 −0.32 −0.36% 89.3 89.3 88.96 89.3 89.4 15 13 360 10
ВЭБ1P-29 26.04.2024 18:48:53 92.2 +1.1 +1.21% 91.1 92.11 90.11 95.55 93.28 28 26 117 17
ВЭБ1P-30В 26.04.2024 18:50:00 N/A 96.5 N/A N/A N/A 97 0 0 0
ВЭБ1P-32 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 26.04.2024 18:50:01 96.62 +0.07 +0.07% 96.55 96.57 96.03 96.7 96.48 1 811 1 747 194 101
ВЭБ1P-35 26.04.2024 18:50:01 97.04 +0.22 +0.23% 96.82 96.55 94.53 97.04 94.86 14 13 281 4
ВЭБ1P-К440 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К462 26.04.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 26.04.2024 18:48:53 89.98 +0.59 +0.66% 89.39 90.07 89.25 90.16 89.77 23 162 20 793 381 239
ВЭБ2P-К478 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К486 25.04.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К487 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К488 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ВЭБP-31 26.04.2024 18:50:01 100.69 +0.17 +0.17% 100.52 100.51 100.2 100.7 100.65 613 616 957 28
ВЭБP-36 26.04.2024 18:50:01 101.45 +0.01 +0.01% 101.44 101.46 101.26 101.47 101.12 1 103 1 118 846 34
ВЭБP-37 26.04.2024 18:50:01 101.85 −0.06 −0.06% 101.91 101.91 101.7 101.91 101.7 52 571 53 466 187 39
ВЭБP-38 26.04.2024 18:50:01 101.7 0 0% 101.7 101.7 101.7 101.7 101.7 1 1 017 1
ВЭБP-39 26.04.2024 18:50:01 100.1 +0.09 +0.09% 100.01 100.02 100 100.18 100 5 625 5 625 399 25
ВЭБP-40 26.04.2024 18:50:02 100.1 +0.04 +0.04% 100.06 100.14 100.01 100.14 100.03 60 821 60 837 615 51
ВЭБUSD1P-1 08.04.2024 18:40:12 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 26.04.2024 18:50:02 97.71 −0.02 −0.02% 97.73 97.73 97.61 97.73 97.71 256 187 634 48
ВЭББНКР 02 26.04.2024 18:50:02 91.7 −0.56 −0.61% 92.26 91.32 91.05 91.92 91.26 63 57 494 10
ВЭББНКР 03 26.04.2024 18:50:02 90.16 +0.16 +0.18% 90 89.2 89.2 90.7 90.21 16 14 433 8
ВЭББНКР 04 26.04.2024 18:50:02 92.91 +0.01 +0.01% 92.9 92.99 92.64 92.99 92.78 806 747 803 100
ВЭББНКР 05 26.04.2024 18:50:02 100.03 +0.03 +0.03% 100 100.14 100.02 100.44 100.19 917 918 782 98
ВЭББНКР 06 26.04.2024 18:50:02 100.37 −0.02 −0.02% 100.39 100.38 100.17 100.44 100.38 6 925 6 951 231 256
ВЭБлизБ04 26.04.2024 18:48:20 N/A 88.59 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 26.04.2024 18:48:20 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 26.04.2024 18:48:20 N/A 95.1 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 26.04.2024 18:50:00 N/A 104.49 N/A N/A N/A N/A 0 0 0
ГазКап2P10 26.04.2024 18:50:01 99.4 +0.01 +0.01% 99.39 99.37 99.34 99.4 99.33 1 355 1 346 857 28
ГазКап2P11 26.04.2024 18:50:01 99.6 +0.14 +0.14% 99.46 99.64 99.46 99.64 99.56 2 801 2 788 690 60
ГазКап2P12 26.04.2024 18:50:01 99.4 −0.2 −0.20% 99.6 99.77 99.4 99.77 99.5 26 433 26 300 814 40
ГазКап2P14 26.04.2024 18:50:02 100.35 +0.16 +0.16% 100.19 100.87 100.01 100.88 100.34 11 384 11 422 822 129
ГазКЗ-24Е 26.04.2024 23:50:01 97.45 −0.1162 −0.12% 97.5662 97.5663 96.9 98.054 97.3214 2 413 231 802 135 101
ГазКЗ-25Е 26.04.2024 23:50:01 98.1691 +0.1691 +0.17% 98 98.0502 97.7556 99 98.3214 3 001 291 250 147 68
ГазКЗ-25Е2 26.04.2024 23:50:01 96.4898 −0.3968 −0.41% 96.8866 96.9 96.0002 97.2 96.7549 2 267 216 509 122 61
ГазКЗ-26Д 26.04.2024 23:50:01 98.6498 −0.2404 −0.24% 98.8902 98.8248 98.3 99.4499 98.7809 1 993 181 638 308 143
ГазКЗ-26Е 26.04.2024 23:50:01 93.184 −0.3159 −0.34% 93.4999 93.0057 92.7075 93.7899 93.1313 153 14 064 983 41
ГазКЗ-27Д 26.04.2024 23:50:01 98.3 +0.55 +0.56% 97.75 97.47 97.46 98.3 98.06 1 267 114 459 804 37
ГазКЗ-27Д2 26.04.2024 23:50:01 91.6999 −0.2901 −0.32% 91.99 91.6001 91.1422 91.7998 91.6207 1 056 89 115 329 43
ГазКЗ-27Е 26.04.2024 23:50:01 86.9997 −0.9501 −1.08% 87.9498 87.8897 86.8097 87.9999 87.6819 166 14 367 125 40
ГазКЗ-27Ф 26.04.2024 23:50:01 87.6998 +0.9008 +1.04% 86.799 87.9986 87.1772 87.9986 87.6252 3 1 326 783 3
ГазКЗ-28Д 26.04.2024 23:50:01 96.2 −0.7697 −0.79% 96.9697 97.15 96.1999 97.15 96.4542 137 12 174 452 50
ГазКЗ-28Е 26.04.2024 23:50:01 82.251 −0.249 −0.30% 82.5 82.7381 82.251 82.9895 82.5046 540 43 976 797 45
ГазКЗ-29Д 26.04.2024 23:50:01 86.2496 −0.0504 −0.06% 86.3 86.1074 85.5 86.86 86.0678 680 53 812 255 153
ГазКЗ-30Д 26.04.2024 23:50:01 84.3811 −0.3389 −0.40% 84.72 85.0001 83.882 85.4002 84.6137 3 236 252 201 376 230
ГазКЗ-31Д 26.04.2024 23:50:01 83.5035 −0.4964 −0.59% 83.9999 83.9494 83.0336 83.9494 83.4961 569 43 770 961 117
ГазКЗ-34Д 26.04.2024 23:50:01 117.4966 +0.0482 +0.04% 117.4484 117.6812 116.8961 117.7878 117.3508 249 26 920 086 71
ГазКЗ-37Д 26.04.2024 23:50:01 107.6 +0.0427 +0.04% 107.5573 107.8857 107.5594 108.6672 107.754 685 68 003 568 213
ГазпКап2P1 26.04.2024 18:40:04 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 26.04.2024 18:48:53 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 26.04.2024 18:50:01 99.33 −0.06 −0.06% 99.39 99.49 99.33 99.49 99.33 267 265 251 29
ГазпКап3P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 26.04.2024 18:50:01 100.7 −0.08 −0.08% 100.78 100.85 100.52 100.86 100.62 645 975 650 002 211 383
Газпн3P11R 26.04.2024 18:50:01 100.53 +0.13 +0.13% 100.4 100.53 100.53 100.53 100.53 5 5 027 4
Газпнф1P2R 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 26.04.2024 18:50:00 95.87 +0.09 +0.09% 95.78 95.98 95.51 96.01 95.8 775 742 446 44
Газпнф1P5R 26.04.2024 18:50:00 96.78 −0.02 −0.02% 96.8 96.78 96.78 96.78 96.78 5 4 839 1
Газпнф3P1R 26.04.2024 18:50:00 96.03 −0.16 −0.17% 96.19 96.02 95.7 96.24 95.95 654 627 511 70
Газпнф3P2R 26.04.2024 18:50:00 77.8 +0.97 +1.26% 76.83 76.06 75.83 77.9 76.97 6 224 4 790 632 203
Газпнф3P3R 26.04.2024 18:50:00 94.5 +0.01 +0.01% 94.49 94.56 94.41 94.56 94.5 293 276 876 14
Газпнф3P4R 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 26.04.2024 18:48:53 93.39 +0.01 +0.01% 93.38 92.37 92.37 93.43 93.31 685 639 160 94
Газпнф3P6R 26.04.2024 18:50:01 100.75 −0.02 −0.02% 100.77 100.76 100.45 100.81 100.75 79 224 79 818 343 95
Газпнф3P7R 26.04.2024 18:48:53 100.01 0 0% 100.01 100.05 99.95 100.05 100 63 314 63 314 405 79
Газпнф3P8R 26.04.2024 18:50:01 101.24 +0.11 +0.11% 101.13 101.13 101.13 101.28 101.25 22 310 22 588 056 326
Газпнф3P9R 26.04.2024 18:50:01 100.45 +0.22 +0.22% 100.23 100.43 100.1 100.45 100.34 749 751 891 38
ГазпрнефБ3 26.04.2024 18:50:00 100 −0.5 −0.50% 100.5 99.31 99.1 100 99.65 9 8 968 3
ГазпромБ19 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 26.04.2024 18:45:16 92.45 −0.19 −0.21% 92.64 91.94 91.94 92.88 92.58 1 347 1 247 037 80
ГазпромБ23 26.04.2024 18:50:00 93.09 0 0% 93.09 93.1 92.33 93.1 92.78 527 488 957 40
ГазпромБО7 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 26.04.2024 18:50:01 99.6 0 0% 99.6 99.59 99.35 99.65 99.56 202 566 201 732 902 189
ГазпромКP2 26.04.2024 18:50:00 98.6 +0.05 +0.05% 98.55 98.61 98.55 98.61 98.58 327 322 369 24
ГазпромКP3 26.04.2024 18:50:00 91.38 −0.26 −0.28% 91.64 91.63 91.38 91.68 91.4 20 136 18 404 514 36
ГазпромКP4 26.04.2024 18:48:53 80.52 −0.07 −0.09% 80.59 80.66 80.36 80.91 80.59 194 156 340 38
ГазпромКP5 26.04.2024 18:50:01 89.98 −0.37 −0.41% 90.35 90.35 89.71 90.45 89.88 2 197 1 974 737 268
ГазпромКP6 26.04.2024 18:50:01 89.8 −0.3 −0.33% 90.1 90.11 89.66 90.12 89.99 2 382 2 143 480 382
ГазпромКP7 26.04.2024 18:50:01 92.49 −0.31 −0.33% 92.8 92.52 92.49 93.05 92.67 225 208 510 62
ГазпромКP8 26.04.2024 18:48:53 91.78 −0.11 −0.12% 91.89 91.98 91.42 92.29 92.03 601 553 120 150
ГазпромКБ1 26.04.2024 18:50:00 94.2 −0.05 −0.05% 94.25 94.4 94.2 94.4 94.27 10 9 427 5
ГазпромКБ2 26.04.2024 18:48:20 94 −0.25 −0.27% 94.25 94.3 94 94.42 94.01 880 827 260 19
ГазпромКБ3 26.04.2024 18:48:20 94.03 −0.22 −0.23% 94.25 94.25 93.45 94.25 94.03 18 16 925 7
ГазпромКБ4 26.04.2024 18:50:00 94.05 +0.15 +0.16% 93.9 93.93 93.88 94.26 93.91 316 296 759 12
ГазТранс01 26.04.2024 18:50:01 105.46 +0.16 +0.15% 105.3 105.69 104.8 105.83 105.69 597 630 950 65
ГарИнв2P05 26.04.2024 18:50:01 97.6 −0.08 −0.08% 97.68 97.95 97.09 97.95 97.51 661 644 512 76
ГарИнв2P06 26.04.2024 18:50:01 96.67 −0.12 −0.12% 96.79 96.59 96.43 96.8 96.61 1 595 1 541 004 94
ГарИнв2P07 26.04.2024 18:45:24 97.78 +0.04 +0.04% 97.74 97.85 97.14 97.89 97.64 4 075 3 978 847 287
ГарИнв2P08 26.04.2024 18:48:54 102.4 +0.16 +0.16% 102.24 102.22 101.98 102.44 102.31 9 221 9 433 697 399
ГЕНЕТИКБ01 26.04.2024 18:48:53 98.61 −0.39 −0.39% 99 98.99 98.04 99.24 98.68 295 207 942 32
ГИДРОМАШ01 26.04.2024 18:50:01 95 −0.11 −0.12% 95.11 95.34 94.9 95.35 95.06 478 454 403 61
ГИДРОМАШ02 26.04.2024 18:50:02 100.25 −0.04 −0.04% 100.29 100.3 100.1 100.3 100.29 2 578 2 585 389 112
ГИДРОМАШБ3 26.04.2024 18:50:00 98.35 +0.19 +0.19% 98.16 98.35 98.08 98.38 98.19 193 189 503 24
ГК ЕКС БО1 26.04.2024 18:50:01 97.5 +0.07 +0.07% 97.43 97.59 97.34 97.59 97.49 574 559 614 57
ГлДорога 3 26.04.2024 18:48:20 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГлДорога 6 26.04.2024 18:50:00 N/A 88.22 N/A N/A N/A N/A 0 0 0
ГлДорога 7 26.04.2024 18:50:00 N/A 91.02 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 26.04.2024 18:48:43 103.49 −0.01 −0.01% 103.5 103.49 102.72 103.5 103.36 238 196 792 53
ГлобалФ1P2 26.04.2024 18:50:02 98.94 +0.25 +0.25% 98.69 99.08 98.53 99.81 99.03 762 754 635 101
ГлобалФ1P3 26.04.2024 18:48:43 93.69 −0.26 −0.28% 93.95 93.71 93.01 94.16 93.44 631 589 577 123
ГлобалФ1P4 26.04.2024 18:50:02 102.05 −0.15 −0.15% 102.2 102 101.4 102.5 101.89 515 524 751 87
ГЛОРАКС 01 26.04.2024 18:50:01 95.67 +0.07 +0.07% 95.6 95.7 95.28 95.7 95.56 863 824 674 81
ГЛОРАКС1Р1 26.04.2024 18:50:01 97.9 −0.08 −0.08% 97.98 97.98 97.87 98.2 98.14 2 407 2 362 159 118
ГЛОРАКС1Р2 26.04.2024 18:50:02 99.99 +0.1 +0.10% 99.89 99.85 99.72 100.25 99.96 9 075 9 071 074 468
ГПБ 01-АТ1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-08 26.04.2024 18:48:20 99.63 +0.05 +0.05% 99.58 99.64 99.48 99.69 99.65 863 859 995 24
ГПБ БО-09 26.04.2024 18:50:00 98.5 +0.02 +0.02% 98.48 98.5 98.5 98.59 98.5 4 646 4 576 314 4
ГПБ БО-10 26.04.2024 18:50:00 97.14 −0.15 −0.15% 97.29 97.33 96.95 97.33 97 9 927 9 629 510 86
ГПБ БО-17 26.04.2024 18:50:00 96.64 −0.14 −0.14% 96.78 96.76 96.42 96.77 96.63 1 236 1 194 304 81
ГПБ Т2-02Е 26.04.2024 18:50:00 N/A 59 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 26.04.2024 18:40:02 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 26.04.2024 18:48:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 26.04.2024 18:48:52 98.69 −0.01 −0.01% 98.7 98.7 98.53 98.89 98.82 1 484 1 466 445 28
ГПБ001P12P 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 26.04.2024 18:50:00 95.68 −0.16 −0.17% 95.84 95.9 95.4 95.92 95.49 213 203 391 46
ГПБ001P17P 26.04.2024 18:50:00 97.46 −0.12 −0.12% 97.58 97.38 97.29 97.8 97.73 9 348 9 135 598 187
ГПБ001P18P 26.04.2024 18:48:53 99.42 −0.03 −0.03% 99.45 96.83 96.41 99.43 98.1 99 97 120 11
ГПБ001P19P 26.04.2024 18:50:00 96.72 +0.21 +0.22% 96.51 97.23 96.72 97.25 97.02 26 25 225 14
ГПБ001P20P 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 26.04.2024 18:50:01 94.41 −0.28 −0.30% 94.69 94.41 94.41 94.41 94.41 1 944 1
ГПБ001P22P 26.04.2024 18:50:01 94.68 −0.23 −0.24% 94.91 93.68 93.68 94.68 94.03 5 013 4 713 634 19
ГПБ001P26P 26.04.2024 18:50:01 91.8 +0.06 +0.07% 91.74 90.41 90.41 92.41 92.31 51 718 47 741 083 2 702
ГПБ003P01P 26.04.2024 18:50:01 94.89 −0.04 −0.04% 94.93 94.91 93.71 95.15 94.21 2 055 1 935 979 49
ГПБ004Р01 26.04.2024 18:40:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р04 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 26.04.2024 18:50:01 97.5 −0.73 −0.74% 98.23 98.31 97.4 98.31 97.55 432 421 401 37
ГПБ005P02P 26.04.2024 18:50:01 100 0 0% 100 99.9 99.7 100 99.88 13 376 13 360 146 246
ГПБ005P03P 26.04.2024 18:50:01 99.95 +0.35 +0.35% 99.6 99.97 99.95 99.98 99.97 45 44 986 13
ГПБ3P6CNY 26.04.2024 18:49:24 N/A N/A N/A N/A N/A 102.2841 0 0 0
ГПБ3P7CNY 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 26.04.2024 18:48:53 N/A 94.96 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 26.04.2024 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 26.04.2024 18:50:01 N/A 60.22 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 26.04.2024 18:50:01 N/A 79.9 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 26.04.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P1 26.04.2024 18:48:43 99.83 −0.16 −0.16% 99.99 99.99 99.83 100.01 99.97 87 86 971 28
ГрупПро1P2 26.04.2024 18:50:02 95.93 +1.3 +1.37% 94.63 95.8 94.46 96.26 95.08 376 357 499 76
ГрупПро1P3 26.04.2024 18:50:02 95.11 +0.11 +0.12% 95 94.99 94.5 95.19 94.87 2 405 2 281 691 392
ГТЛК 1P-01 26.04.2024 18:50:00 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 26.04.2024 18:50:00 N/A 96.39 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 26.04.2024 18:50:00 100.58 +0.18 +0.18% 100.4 100.49 100.49 100.6 100.53 23 994 24 120 120 215
ГТЛК 1P-04 26.04.2024 18:50:00 93.55 −0.56 −0.60% 94.11 94.12 93.52 94.2 93.67 4 050 3 793 663 241
ГТЛК 1P-05 26.04.2024 18:50:00 100.4499 +0.391 +0.39% 100.0589 100.4499 100.4499 100.4499 100.4499 2 18 509 1
ГТЛК 1P-06 26.04.2024 18:48:20 99.9 −0.1 −0.10% 100 99.99 99.83 100.29 99.92 2 235 1 499 762 94
ГТЛК 1P-07 26.04.2024 18:46:38 90.92 +0.14 +0.15% 90.78 90.93 90.7 91.02 90.99 4 357 3 964 538 70
ГТЛК 1P-08 26.04.2024 18:50:00 89.14 −0.12 −0.13% 89.26 89.27 88.99 89.31 89.27 808 721 308 35
ГТЛК 1P-09 26.04.2024 18:48:20 96.19 +0.04 +0.04% 96.15 96.15 96.01 96.26 96.08 989 950 187 68
ГТЛК 1P-10 26.04.2024 18:48:20 97.39 +0.02 +0.02% 97.37 97.82 97.39 97.91 97.61 47 45 875 11
ГТЛК 1P-12 26.04.2024 18:48:20 85.41 −0.24 −0.28% 85.65 85.53 84.75 85.65 85.08 151 128 463 20
ГТЛК 1P-13 26.04.2024 18:49:42 85.98 −0.11 −0.13% 86.09 86.13 85.77 86.14 85.95 100 85 951 23
ГТЛК 1P-14 26.04.2024 18:50:00 90.94 −0.22 −0.24% 91.16 91.09 90.65 91.1 90.82 127 115 343 30
ГТЛК 1P-15 26.04.2024 18:50:00 92.75 +0.2 +0.22% 92.55 92.85 92.51 93.19 92.87 4 133 1 535 363 178
ГТЛК 1P-16 26.04.2024 18:48:52 83.67 −0.03 −0.04% 83.7 84.16 83.46 84.16 83.54 406 169 577 50
ГТЛК 1P-17 26.04.2024 18:50:00 84.49 −0.08 −0.09% 84.57 84.35 84.31 84.87 84.56 991 837 665 108
ГТЛК 1P-18 26.04.2024 18:48:53 80.83 +0.36 +0.45% 80.47 80.39 80.35 80.83 80.45 1 188 955 792 60
ГТЛК 1P-19 26.04.2024 18:48:53 78.6 −0.01 −0.01% 78.61 78.61 78.4 78.73 78.51 88 69 093 19
ГТЛК 1P-20 26.04.2024 18:50:00 98.96 +0.09 +0.09% 98.87 98.87 98.85 98.96 98.86 263 259 989 11
ГТЛК 2P-01 26.04.2024 18:48:53 96.64 +0.16 +0.17% 96.48 96.51 96.51 96.69 96.63 261 252 214 26
ГТЛК 2P-02 26.04.2024 18:50:01 90.8 −0.2 −0.22% 91 91.15 90.16 91.28 90.78 3 079 2 795 154 87
ГТЛК 2P-03 26.04.2024 18:50:01 100.55 +0.16 +0.16% 100.39 100.4 100.36 100.58 100.48 62 879 63 181 533 276
ГТЛК БО-03 26.04.2024 18:48:20 97.02 +0.41 +0.42% 96.61 96.83 96.83 97.4 96.93 507 491 440 42
ГТЛК БО-04 26.04.2024 18:48:20 99.26 +0.12 +0.12% 99.14 99.51 99.21 100.19 99.57 233 231 991 40
ГТЛК БО-05 26.04.2024 18:50:00 99.6 −0.96 −0.95% 100.56 100.54 99.54 100.54 99.71 33 32 906 7
ГТЛК БО-06 26.04.2024 18:48:20 95.23 −0.05 −0.05% 95.28 95.4 94.35 95.4 95.12 2 936 2 792 606 68
ГТЛК БО-07 26.04.2024 18:50:00 93.7 0 0% 93.7 93.91 93.69 93.92 93.75 241 225 944 19
ГТЛК БО-08 26.04.2024 18:48:20 93.56 −0.74 −0.78% 94.3 93.85 93.52 94 93.93 72 67 628 9
ГТЛК ЗО24Д 26.04.2024 23:50:01 99.25 −0.0001 0% 99.2501 99.6002 99.2 99.9959 99.5018 89 8 158 844 18
ГТЛК ЗО25Д 26.04.2024 23:50:01 98.9999 −0.3001 −0.30% 99.3 99.4983 98.9999 99.5 99.3539 690 63 159 963 34
ГТЛК ЗО26Д 26.04.2024 23:50:01 96.8303 +0.4803 +0.50% 96.35 97.8482 96.45 97.8482 96.7892 245 21 847 438 27
ГТЛК ЗО27Д 26.04.2024 23:50:01 94 +0.4999 +0.53% 93.5001 93.9999 93.5509 94 93.9942 363 31 435 121 30
ГТЛК ЗО28Д 26.04.2024 23:50:01 92.7099 −0.3906 −0.42% 93.1005 92.5203 92.5203 93 92.949 235 20 124 286 34
ГТЛК ЗО29Д 26.04.2024 23:50:01 89.85 +0.15 +0.17% 89.7 89.7007 88.973 90.4902 89.6899 48 3 966 362 33
ГТЛК1520 2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 26.04.2024 18:50:01 96.37 0 0% 96.37 96.56 95.85 96.81 96.12 1 035 994 892 193
ДАРСДев1Р2 26.04.2024 18:50:02 99.2 −0.11 −0.11% 99.31 99.87 99 99.87 99.09 10 730 10 631 919 482
ДелоПортс1 26.04.2024 18:40:02 96.72 +8.69 +9.87% 88.03 96.72 96.72 96.72 96.72 3 2 902 2
ДелПорт1P3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 26.04.2024 18:48:53 99.07 −0.02 −0.02% 99.09 99.04 98.69 99.18 98.91 111 27 447 23
Держава 03 26.04.2024 18:50:00 N/A 122.01 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 26.04.2024 18:50:02 120.28 −1.91 −1.56% 122.19 122.41 101.3 122.41 118.07 1 137 1 342 477 111
Джи-гр 2Р1 26.04.2024 18:50:00 98.95 −0.06 −0.06% 99.01 99.02 98.66 99.16 99 710 210 871 53
Джи-гр 2Р2 26.04.2024 18:50:01 99.85 +0.13 +0.13% 99.72 99.73 99.57 99.85 99.83 2 001 1 331 773 78
Джи-гр 2Р3 26.04.2024 18:50:01 99.06 −0.09 −0.09% 99.15 99.15 98.7 99.35 98.94 6 330 6 263 000 538
Джой 1P1 26.04.2024 18:48:43 102.67 −0.34 −0.33% 103.01 103 102.59 103.01 102.84 861 885 424 88
Джой 1P2 26.04.2024 18:50:02 100.55 +0.2 +0.20% 100.35 100.37 100.3 100.55 100.44 3 163 3 177 053 464
ДОМ 1P-11R 26.04.2024 18:48:53 98.23 +0.26 +0.27% 97.97 98.2 97.95 98.29 98.23 197 193 521 15
ДОМ 1P-12R 26.04.2024 18:48:53 92.53 −1.72 −1.82% 94.25 97.44 92.53 97.44 94.13 5 4 706 4
ДОМ 1P-13R 26.04.2024 18:48:53 100 −1.03 −1.02% 101.03 100.06 100 100.06 100.02 10 10 002 3
ДОМ 1P-14R 26.04.2024 18:50:01 98.52 +0.02 +0.02% 98.5 98.03 98.03 98.71 98.51 579 570 349 21
ДОМ 1P-15R 26.04.2024 18:48:53 94.78 +0.37 +0.39% 94.41 94.87 94.6 94.91 94.79 91 86 263 18
ДОМ 1P-16R 26.04.2024 18:50:01 93.68 −0.61 −0.65% 94.29 94.29 93.68 94.29 93.76 111 104 072 10
ДОМ 1P-3R 26.04.2024 18:48:20 97.74 +0.38 +0.39% 97.36 97.22 97.03 97.74 97.68 170 061 166 114 578 28
ДОМ 1P-4R 26.04.2024 18:48:20 102.71 +2.01 +2.00% 100.7 100.99 100.99 102.71 102.6 30 30 779 5
ДОМ 1P-5R 26.04.2024 18:48:52 99.6 +0.15 +0.15% 99.45 99.08 98.23 100.24 99.28 54 53 612 18
ДОМ 1P-6R 26.04.2024 18:48:52 N/A 96.4 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 26.04.2024 18:50:00 99.26 −0.85 −0.85% 100.11 99.26 99.26 99.26 99.26 1 993 1
ДОМ 2P1 26.04.2024 18:50:01 100.5 +0.27 +0.27% 100.23 100.31 100.31 100.5 100.44 151 151 660 3
ДОМ 2P2 26.04.2024 18:50:01 100 +0.61 +0.61% 99.39 100 100 100 100 2 2 000 2
ДОМ 2P3 26.04.2024 18:50:01 102.7 +0.01 +0.01% 102.69 100.09 99 102.7 100.51 93 93 476 18
ДОМ.РФ Б10 26.04.2024 18:48:20 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 26.04.2024 18:50:00 100.5 −0.18 −0.18% 100.68 100.93 100.1 100.93 100.1 200 106 200 306 530 10
ДОМ.РФ Б-6 26.04.2024 18:50:00 100.98 −0.16 −0.16% 101.14 102.81 100.98 102.81 101.9 2 2 038 2
ДОМ.РФ Б-7 26.04.2024 18:50:00 100.66 −0.08 −0.08% 100.74 100.99 98.3 101.24 100.59 31 31 183 11
ДОМ.РФ Б-8 26.04.2024 18:50:00 100.4 −0.3 −0.30% 100.7 100.5 100.4 100.5 100.4 151 151 605 3
ДОМ.РФ15об 26.04.2024 18:50:00 N/A 105.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 26.04.2024 18:48:20 100.04 −0.25 −0.25% 100.29 103.27 100.04 103.27 100.18 8 8 105 4
ДОМ.РФ1P2R 26.04.2024 18:50:00 95.85 −0.38 −0.39% 96.23 95.86 95.85 95.86 95.85 150 003 143 777 876 2
ДОМ.РФ25об 26.04.2024 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 26.04.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 26.04.2024 18:48:20 N/A 101.61 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 26.04.2024 18:48:20 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 26.04.2024 18:50:00 92.7 −2.17 −2.29% 94.87 94.01 92.06 94.01 92.68 284 23 887 22
ДОМРФИА 04 26.04.2024 18:50:00 94.4 −2.6 −2.68% 97 94.4 93.75 94.4 94.38 756 48 278 47
ДОМРФИА 1P 26.04.2024 18:50:00 93.22 −0.42 −0.45% 93.64 93.69 93.22 93.69 93.65 19 1 297 9
ДОМРФИА 2P 26.04.2024 18:50:00 96.5 −0.26 −0.27% 96.76 96.75 96.2 96.75 96.31 488 32 467 79
ДОМСУБТ2-1 26.04.2024 18:48:53 N/A 93.8 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 26.04.2024 18:48:53 92.72 +0.25 +0.27% 92.47 92.05 92.03 93.01 92.71 1 769 1 394 061 22
ДрктЛиз2Р1 26.04.2024 18:50:01 97.99 +0.78 +0.80% 97.21 97.26 97.1 98.1 97.62 1 383 1 096 979 17
ДрктЛиз2Р2 26.04.2024 18:50:01 100.45 0 0% 100.45 100.4 99.98 100.45 100.11 861 789 966 53
ДФФ 2Р-01 26.04.2024 18:50:01 95.05 +0.05 +0.05% 95 95.39 95.04 95.39 95.17 99 94 223 35
ЕАБР 1P-07 26.04.2024 18:48:53 N/A 99.3 N/A N/A N/A N/A 0 0 0
ЕАБР 1P-08 26.04.2024 18:48:53 99 0 0% 99 99 99 99 99 1 990 1
ЕАБР 1Р-01 26.04.2024 18:50:00 N/A 99.15 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 26.04.2024 18:48:53 92.08 −0.12 −0.13% 92.2 92.9 91.5 92.9 91.74 7 535 6 912 876 73
ЕАБР П3-03 26.04.2024 18:48:53 93.5 −0.5 −0.53% 94 93.5 93.5 93.5 93.5 1 86 143 1
ЕАБР П3-04 26.04.2024 18:40:03 N/A 98.4625 N/A N/A N/A 97.3278 0 0 0
ЕАБР П3-05 26.04.2024 18:48:53 N/A 92.03 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 26.04.2024 18:50:01 100.06 −0.31 −0.31% 100.37 100.3 100.06 100.4 100.08 273 273 806 20
ЕАБР П3-08 26.04.2024 18:50:01 100.9 +0.7 +0.70% 100.2 100.9 100.9 100.9 100.9 2 2 018 2
ЕАБР П3-09 26.04.2024 18:50:01 99.74 +0.34 +0.34% 99.4 99.75 99.74 99.75 99.75 2 1 995 2
ЕАБР П3-10 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЕАБР11 26.04.2024 18:48:20 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 26.04.2024 18:50:01 92.33 +0.33 +0.36% 92 92.33 92 92.33 92 1 083 996 394 12
ЕАС 1P1 26.04.2024 18:50:01 100.01 −0.29 −0.29% 100.3 100.29 99.71 100.29 100.02 363 363 065 50
ЕВРОВЕНТ 1 26.04.2024 18:50:01 N/A 99.31 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 26.04.2024 18:48:52 98.11 +1.01 +1.04% 97.1 97.46 97.28 99 98.63 790 779 315 53
ЕвропланБ5 26.04.2024 18:50:00 93.81 +0.16 +0.17% 93.65 93.25 93.04 93.96 93.64 253 236 900 41
ЕвропланБ6 26.04.2024 18:50:00 96.89 −0.42 −0.43% 97.31 97.32 96.79 97.32 96.87 78 45 336 30
ЕвропланБ7 26.04.2024 18:50:00 96.92 −0.35 −0.36% 97.27 97.62 95.63 97.66 96.66 26 25 131 16
ЕвропланБ8 26.04.2024 18:50:00 95.79 −1.02 −1.05% 96.81 96.84 94.57 96.84 95.59 52 49 705 26
Европлн1Р1 26.04.2024 18:48:53 98.53 −0.04 −0.04% 98.57 98.61 98.24 98.65 98.51 637 313 760 84
Европлн1Р2 26.04.2024 18:48:53 99.64 0 0% 99.64 99.56 99.43 99.79 99.72 5 249 654 277 105
Европлн1Р3 26.04.2024 18:48:53 94.21 −0.25 −0.26% 94.46 94.39 94.13 94.5 94.3 155 146 160 31
Европлн1Р4 26.04.2024 18:50:00 96.97 −0.02 −0.02% 96.99 96.88 96.63 97 96.91 736 285 313 28
Европлн1Р5 26.04.2024 18:48:53 95.74 −0.35 −0.36% 96.09 96.06 95.46 96.06 95.79 191 182 956 30
Европлн1Р6 26.04.2024 18:48:53 95.05 −0.32 −0.34% 95.37 95.39 94.68 95.56 94.78 2 350 2 227 216 124
ЕвроТранс1 26.04.2024 18:50:01 96.97 +0.02 +0.02% 96.95 97.16 96.73 97.19 96.91 3 312 3 209 680 532
ЕвроТранс2 26.04.2024 18:50:01 96.3 −0.1 −0.10% 96.4 96.61 96.15 96.72 96.31 3 689 3 552 968 349
ЕвроТранс3 26.04.2024 18:50:01 95.37 −0.05 −0.05% 95.42 95.53 95.13 95.54 95.34 8 403 8 011 628 729
ЕврХимБ1Р7 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 26.04.2024 18:48:52 94.1 −0.05 −0.05% 94.15 93.98 93.6 94.14 93.92 629 590 732 52
ЕврХол2P1R 26.04.2024 18:50:00 98.2 +0.04 +0.04% 98.16 97.92 97.9 98.43 98.25 2 108 2 071 097 37
ЕвТранс2P1 26.04.2024 18:50:02 101 +0.72 +0.72% 100.28 100.29 100.28 101.44 100.73 28 728 28 938 395 762
ЖКХРСЯ БО1 26.04.2024 18:50:00 98.6 +0.03 +0.03% 98.57 98.56 98.32 98.79 98.54 587 578 423 107
ЗавдКЭС1P2 26.04.2024 18:50:00 98.49 −0.8 −0.81% 99.29 99.3 96.2 99.6 99 3 132 1 550 401 164
ЗавдКЭС1Р3 26.04.2024 18:48:53 103 −0.41 −0.40% 103.41 103.78 102.57 103.78 102.96 184 189 441 47
ЗавдКЭС1Р4 26.04.2024 18:50:01 89.6 0 0% 89.6 89.64 89.35 89.64 89.55 651 582 951 72
ЗавдКЭС1Р5 26.04.2024 18:48:54 100.22 −0.08 −0.08% 100.3 100.38 100.18 100.38 100.28 1 551 1 555 319 140
Займер 02 26.04.2024 18:50:02 99.55 −0.13 −0.13% 99.68 99.45 99.45 99.55 99.52 212 35 235 11
Займер 03 26.04.2024 18:50:02 99.05 0 0% 99.05 99.05 98.94 99.24 99.04 1 160 319 963 51
ЗАСЛОН 1Р1 26.04.2024 18:50:01 93.46 −0.23 −0.25% 93.69 93.74 93.08 93.74 93.19 656 611 318 89
ЗенитБО-09 26.04.2024 18:48:20 N/A 99.95 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 26.04.2024 18:50:00 N/A 96.25 N/A N/A N/A N/A 0 0 0
ЗСД 01 26.04.2024 18:50:00 136.59 −0.17 −0.12% 136.76 136.59 136.59 136.59 136.59 4 5 464 4
ЗСД 02 26.04.2024 18:50:00 117.5 −5.49 −4.46% 122.99 117.5 117.5 117.5 117.5 5 5 875 2
ЗСД 03 26.04.2024 18:40:02 N/A 114 N/A N/A N/A N/A 0 0 0
ЗСД 04 26.04.2024 18:50:00 108.47 +8.89 +8.93% 99.58 108.47 108.47 108.47 108.47 1 1 085 1
ЗСД 05 26.04.2024 18:40:02 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 26.04.2024 18:40:02 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 26.04.2024 18:48:20 87.83 −0.07 −0.08% 87.9 87.9 87.83 87.9 87.87 4 505 4
ИА ДОМ 5P1 26.04.2024 18:48:52 79.88 −0.72 −0.89% 80.6 80.31 79.75 80.31 79.88 43 10 956 10
ИА ДОМ 5P2 26.04.2024 18:48:20 84.78 −1.06 −1.23% 85.84 84.94 84.78 85.02 84.86 69 10 853 15
ИА ДОМ 6P2 26.04.2024 18:48:20 91.65 +0.05 +0.05% 91.6 91.5 91.49 91.65 91.56 69 9 585 17
ИА ДОМ 7P2 26.04.2024 18:50:00 88 −0.15 −0.17% 88.15 88 88 88 88 1 234 1
ИА ДОМ 8P2 26.04.2024 18:48:20 90.12 −0.2 −0.22% 90.32 90.12 90.12 90.12 90.12 3 478 2
ИА ДОМ 9P2 26.04.2024 18:50:00 90.4 +0.15 +0.17% 90.25 90.35 90.05 90.4 90.05 5 579 1 047 221 52
ИА ДОМ10P2 26.04.2024 18:50:00 96.92 −0.07 −0.07% 96.99 96.92 96.92 96.92 96.92 2 486 1
ИА ДОМ11P2 26.04.2024 18:50:00 82.9 −0.69 −0.83% 83.59 82.9 82.9 82.9 82.9 3 712 3
ИА ДОМ12P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 26.04.2024 18:50:00 94.82 +3.65 +4.00% 91.17 90.76 90.76 94.82 92.79 2 474 2
ИА ДОМ14P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 26.04.2024 18:50:00 N/A 80.09 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 26.04.2024 18:40:03 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 26.04.2024 18:48:53 78.19 −0.15 −0.19% 78.34 78.21 78.19 78.21 78.19 10 3 249 3
ИА ТБ1А 26.04.2024 18:50:00 97.96 −0.01 −0.01% 97.97 97.98 97.74 97.99 97.92 20 567 3 140 166 1 008
ИА ТБ1Б 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 26.04.2024 18:48:53 81.27 −10.68 −11.62% 91.95 91 81.27 91 86.34 6 3 484 3
ИАДОМ 1P12 26.04.2024 18:50:01 N/A 77 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 26.04.2024 18:50:01 99.74 −0.06 −0.06% 99.8 99.62 99.45 99.75 99.63 171 110 966 40
ИАДОМ 1P14 26.04.2024 18:40:03 N/A 91.41 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 26.04.2024 18:50:01 87.95 0 0% 87.95 87.95 87.95 87.95 87.95 2 1 132 1
ИАДОМ 1P17 26.04.2024 18:50:01 79.89 −0.23 −0.29% 80.12 79.82 79.82 79.89 79.84 9 4 714 4
ИАДОМ 1P18 26.04.2024 18:48:53 98.94 −0.05 −0.05% 98.99 98.87 98.87 98.94 98.91 15 11 484 3
ИАДОМ 1P19 26.04.2024 18:50:01 N/A 99.12 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 26.04.2024 18:48:53 N/A 89.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 26.04.2024 18:50:01 N/A 101.16 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 26.04.2024 18:48:53 99.45 −0.05 −0.05% 99.5 99.42 99.42 99.45 99.44 8 6 554 2
ИАДОМ 1P23 26.04.2024 18:40:03 N/A 93.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 26.04.2024 18:50:01 86.15 −0.58 −0.67% 86.73 86.68 85.38 86.69 85.77 51 30 559 21
ИАДОМ 1P26 26.04.2024 18:50:01 N/A 99.22 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 26.04.2024 18:48:53 80.77 −0.39 −0.48% 81.16 80.77 80.77 80.77 80.77 3 1 877 2
ИАДОМ 1P28 26.04.2024 18:48:53 N/A 83.49 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 26.04.2024 18:48:53 N/A 101.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 26.04.2024 18:50:01 102 +4.49 +4.60% 97.51 102 102 102 102 1 804 1
ИАДОМ 1P31 26.04.2024 18:48:53 N/A 83 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 26.04.2024 18:50:01 N/A 99.8 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 26.04.2024 18:50:01 83.37 −0.25 −0.30% 83.62 83.29 83.29 83.37 83.34 22 15 197 4
ИАДОМ 1P34 26.04.2024 18:48:53 100.25 +0.15 +0.15% 100.1 100.25 100.25 100.25 100.25 1 928 1
ИАДОМ 1P36 26.04.2024 18:48:53 N/A 91.2 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 26.04.2024 18:40:04 N/A 119.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 26.04.2024 18:40:04 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 26.04.2024 18:50:01 N/A 102 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 26.04.2024 18:50:01 N/A 89.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 26.04.2024 18:50:01 N/A 82.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 26.04.2024 18:50:01 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 2 2 010 1
ИАДОМ Б1P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 26.04.2024 18:50:00 N/A 78.73 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P3 26.04.2024 18:50:00 80.8 −0.1 −0.12% 80.9 80.76 80.76 80.8 80.78 7 2 083 6
ИАДОМ Б1P4 26.04.2024 18:48:53 N/A 85.05 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 26.04.2024 18:48:53 N/A 83.22 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 26.04.2024 18:50:00 82.25 −0.59 −0.71% 82.84 82.26 82.25 82.26 82.26 4 1 479 2
ИАДОМ Б1P7 26.04.2024 18:48:53 82.65 +0.04 +0.05% 82.61 82.55 82.55 82.65 82.6 21 7 890 4
ИАДОМ Б1P8 26.04.2024 18:50:00 79.15 −1.04 −1.30% 80.19 79.51 79.15 79.51 79.16 285 121 668 8
ИАДОМ Б1P9 26.04.2024 18:48:53 82.66 −0.29 −0.35% 82.95 82.76 82.66 82.76 82.7 20 9 916 5
ИАМлтор1А4 19.04.2024 18:40:11 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 26.04.2024 18:48:53 97.3 −0.02 −0.02% 97.32 97.3 97.3 97.84 97.31 1 312 1 276 703 13
ИКС5Фин2P2 26.04.2024 18:50:01 93.71 +0.15 +0.16% 93.56 94.1 93.71 94.19 94.1 130 122 331 18
ИКС5Фин2P3 26.04.2024 18:48:53 94.49 −0.21 −0.22% 94.7 94.79 94.2 94.79 94.73 3 052 2 891 027 82
ИКС5Фин3P2 26.04.2024 18:48:53 100.6 +0.06 +0.06% 100.54 100.56 100.31 100.6 100.57 38 847 39 070 127 396
ИКС5Фин3P3 26.04.2024 18:50:01 97.2 −0.39 −0.40% 97.59 97.83 97.2 97.83 97.23 15 994 15 550 409 87
ИКС5Фин3P4 26.04.2024 18:48:54 100.3 +0.1 +0.10% 100.2 100.27 100.21 100.3 100.29 18 949 19 004 058 80
ИКС5ФинP12 26.04.2024 18:48:53 95.95 −0.4 −0.42% 96.35 95.04 95.04 96.58 96.2 84 80 810 16
ИЛСБО-1-1Р 26.04.2024 18:48:53 104.04 −0.03 −0.03% 104.07 104.06 103.86 104.07 103.9 1 029 1 069 122 99
Инаркт2Р1 26.04.2024 18:50:01 100.1 −0.1 −0.10% 100.2 100.2 100 100.29 100.11 7 141 7 149 060 291
ИнвОбл01 26.04.2024 18:48:53 100.26 +0.13 +0.13% 100.13 101.31 100.14 101.31 100.73 6 6 044 6
ИнвОбл02 26.04.2024 18:50:01 94.73 +0.13 +0.14% 94.6 94.73 94.73 94.73 94.73 21 19 893 8
ИнвОбл03 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 26.04.2024 18:48:20 N/A 102.5 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 26.04.2024 18:48:53 98 0 0% 98 98.36 97.99 98.36 98.04 173 169 616 38
Интерскол1 26.04.2024 18:50:01 95.83 −0.25 −0.26% 96.08 95.98 95.44 96 95.78 29 27 778 10
Интерскол2 26.04.2024 18:50:02 100.29 +0.04 +0.04% 100.25 100.29 99.9 100.5 100.32 875 877 841 134
ИнтЛиз1Р02 26.04.2024 18:50:00 98.25 −0.04 −0.04% 98.29 98.25 98.25 98.35 98.27 83 27 731 11
ИнтЛиз1Р03 26.04.2024 18:50:01 99.65 +0.24 +0.24% 99.41 99.63 99.63 99.66 99.65 8 1 993 3
ИнтЛиз1Р04 26.04.2024 18:50:01 97.81 +0.81 +0.84% 97 97.81 97.81 97.81 97.81 1 978 1
ИнтЛиз1Р05 26.04.2024 18:50:01 94.48 +0.13 +0.14% 94.35 95.38 94.48 95.67 95.01 4 3 800 4
ИнтЛиз1Р06 26.04.2024 18:48:53 95.44 +0.02 +0.02% 95.42 95.4 95.08 95.58 95.46 9 413 8 985 297 485
ИнтЛиз1Р07 26.04.2024 18:50:01 100.28 +0.03 +0.03% 100.25 100.42 100.04 100.68 100.23 10 059 10 082 295 717
ИнтЛиз1Р08 26.04.2024 18:50:02 100.5 +0.2 +0.20% 100.3 100.49 100.11 100.63 100.49 11 030 11 084 203 217
ИнфрОблP1 26.04.2024 18:50:00 96.45 +0.05 +0.05% 96.4 96.44 96.06 96.45 96.42 82 79 063 32
ИнфрОблP3 26.04.2024 18:48:53 94.65 +0.03 +0.03% 94.62 96.09 94.65 96.09 95.8 5 4 790 5
ИнфрОблP4 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 26.04.2024 18:50:01 92.96 +0.75 +0.81% 92.21 92.16 91.81 92.96 92.29 8 7 383 6
ИнфрОблP6 26.04.2024 18:50:01 100 −0.06 −0.06% 100.06 100.02 100 100.29 100.05 2 253 2 258 744 19
ИнфрОблP8 26.04.2024 18:50:01 99.75 +0.15 +0.15% 99.6 99.6 99.25 99.86 99.56 518 515 742 25
ИнфрОблP9 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 26.04.2024 18:50:01 99.92 +0.05 +0.05% 99.87 100.03 99.27 100.03 99.84 160 159 745 48
ИСТРСЫР 03 26.04.2024 18:50:01 99.55 −0.1 −0.10% 99.65 99.57 99 99.7 99.17 433 429 407 22
ИЭКХолд1Р1 26.04.2024 18:50:01 95.53 +0.23 +0.24% 95.3 95.58 95.21 95.84 95.57 781 746 368 188
ИЭКХолд1Р2 26.04.2024 18:48:54 100.24 −0.68 −0.67% 100.92 100.69 100.2 100.9 100.59 1 264 1 271 417 176
Казахст05 26.04.2024 18:50:00 88.29 −0.33 −0.37% 88.62 88.48 88.29 94.87 89.62 201 180 139 34
Казахст07 26.04.2024 18:50:00 79.33 −0.32 −0.40% 79.65 79.64 78.8 79.64 79.18 102 80 768 30
Казахст08 26.04.2024 18:48:53 80.24 +0.7 +0.88% 79.54 79.67 79.43 80.6 80.21 195 156 409 31
Казахст11 26.04.2024 18:50:00 69.7 −0.16 −0.23% 69.86 69.9 69.7 70.21 70.02 3 211 2 248 391 138
Казахст12 26.04.2024 18:50:00 72.1 −0.21 −0.29% 72.31 72.48 72.1 72.48 72.2 12 8 664 7
Казахст13 26.04.2024 18:48:53 71.98 −0.23 −0.32% 72.21 72.58 71.43 73.49 72.26 544 393 084 120
КалинОбл17 26.04.2024 18:50:00 96.88 +0.11 +0.11% 96.77 96.64 96.53 96.9 96.69 67 45 347 27
КалинОбл20 26.04.2024 18:50:00 88.7 −0.1 −0.11% 88.8 88.02 87.72 88.76 88.37 134 100 650 41
КалинОбл21 26.04.2024 18:48:53 92.27 +0.04 +0.04% 92.23 92.01 91.89 92.42 92.14 65 59 893 29
КалинОбл22 26.04.2024 18:50:01 96.11 −0.06 −0.06% 96.17 96.02 95.81 96.13 96.02 33 31 688 17
КАМАЗ 12 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 26.04.2024 18:48:20 98.8 −0.28 −0.28% 99.08 99.57 98.8 99.57 99.04 125 123 796 30
КАМАЗ БО11 26.04.2024 18:48:20 98.96 −0.12 −0.12% 99.08 99.08 98.96 99.08 98.99 90 89 094 11
КАМАЗ БО13 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 26.04.2024 18:50:00 98.88 0 0% 98.88 98.89 98.77 99.09 98.87 278 274 853 53
КАМАЗ БП10 26.04.2024 18:50:01 98.78 −0.03 −0.03% 98.81 98.81 98.63 98.97 98.8 21 367 21 110 334 140
КАМАЗ БП11 26.04.2024 18:50:01 100 −0.2 −0.20% 100.2 100.33 99.98 100.34 100.1 31 145 31 175 125 449
КамчКрай01 26.04.2024 18:50:00 97.84 +0.24 +0.25% 97.6 98.08 97.59 98.09 97.97 59 23 122 14
Капитал1Р1 26.04.2024 18:50:01 89.73 +0.21 +0.23% 89.52 89.44 89.44 89.76 89.58 146 130 785 45
Карелия 19 26.04.2024 18:40:02 N/A 188.92 N/A N/A N/A N/A 0 0 0
КарМани 01 26.04.2024 18:50:02 99 +0.2 +0.20% 98.8 98.87 98.8 99.14 98.96 1 339 662 553 37
КарМани 02 26.04.2024 18:50:02 103.06 +0.1 +0.10% 102.96 103.06 102.7 103.29 102.87 1 149 827 363 58
КарМани2Р1 26.04.2024 18:50:02 100.4 +0.3 +0.30% 100.1 100.17 100 100.4 100.17 4 650 4 658 085 173
КВС БО-01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КИВИФ 1Р02 26.04.2024 18:50:02 90.06 0 0% 90.06 90.02 89.63 92.47 90.1 358 322 567 23
КировЗд1Р1 26.04.2024 18:48:53 94.55 +0.05 +0.05% 94.5 94.73 94.52 95.16 94.71 233 220 685 36
КировЗд1Р2 26.04.2024 18:50:00 98.19 +0.15 +0.15% 98.04 98.03 98 98.35 98.17 94 92 282 25
КировОбл01 26.04.2024 18:40:02 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 26.04.2024 18:50:01 96.2 +0.08 +0.08% 96.12 95.6 95.6 96.2 95.99 144 138 228 35
КЛВЗ 1Р01 26.04.2024 18:50:02 96.72 +0.22 +0.23% 96.5 96.6 96.5 96.97 96.68 638 616 841 61
КОМИ 14 об 26.04.2024 18:50:00 99.13 0 0% 99.13 99.12 99.12 99.13 99.13 88 43 617 7
КОРПСАН 01 26.04.2024 18:50:01 100.02 +0.2 +0.20% 99.82 100 99.89 100.12 100.07 212 212 156 50
Краснод 20 26.04.2024 18:50:00 92.69 −0.01 −0.01% 92.7 92.11 91.71 92.73 91.95 138 76 132 29
КраснодКр1 26.04.2024 18:50:00 98.38 −0.15 −0.15% 98.53 98.33 98.23 98.45 98.33 261 102 656 31
КраснодКр2 26.04.2024 18:48:20 95.02 −0.21 −0.22% 95.23 95.2 95.02 95.4 95.5 125 59 462 29
КраснодКр3 26.04.2024 18:48:52 89.26 +0.04 +0.04% 89.22 89.76 89.03 89.76 89.19 123 109 707 22
КрасЯрКр13 26.04.2024 18:50:00 97.26 −0.21 −0.22% 97.47 97.45 97.26 97.45 97.37 7 3 408 2
КрасЯрКр14 26.04.2024 18:50:00 96.15 −0.55 −0.57% 96.7 96.69 96.15 96.7 96.68 198 95 711 16
КрасЯрКр15 26.04.2024 18:50:00 95.53 +0.15 +0.16% 95.38 95.53 95.53 95.53 95.53 11 2 102 8
КрасЯрКр16 26.04.2024 18:50:00 97.61 −0.4 −0.41% 98.01 97.68 97.61 98.29 98.06 6 1 765 5
КрасЯрск13 26.04.2024 18:48:53 93.32 −0.27 −0.29% 93.59 92.35 92.31 93.6 93.17 415 193 327 19
КРАУС Б1P1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 26.04.2024 18:50:02 95.9 −0.01 −0.01% 95.91 95.9 95.9 95.91 95.9 41 31 455 3
Кузина1P02 26.04.2024 18:50:01 95.15 −0.45 −0.47% 95.6 95.04 95.02 95.93 95.55 155 148 099 44
Курск35001 26.04.2024 18:48:20 94.71 −0.02 −0.02% 94.73 94.92 94.71 95.58 95.05 579 165 107 44
КЧР 2017 26.04.2024 18:50:00 97.69 −0.06 −0.06% 97.75 97.58 97.35 97.74 97.66 211 103 028 32
Кыргыз. 01 26.04.2024 18:40:02 95 −4.9978 −5.00% 99.9978 94.1001 94 95 94.2391 151 14 757 8
Кыргыз. 02 26.04.2024 18:50:00 98.98 +0.1 +0.10% 98.88 98.88 98.7 99.37 98.93 1 858 183 819 223
ЛаймЗайм01 26.04.2024 18:50:02 98.61 −0.08 −0.08% 98.69 98.68 98.5 98.68 98.5 2 227 1 316 220 162
ЛаймЗайм02 26.04.2024 18:50:02 101.43 0 0% 101.43 101.47 101.43 101.62 101.52 337 239 476 54
ЛаймЗайм03 26.04.2024 18:50:02 96.74 +0.2 +0.21% 96.54 96.57 96.57 96.76 96.69 451 392 469 40
ЛаймЗайм04 26.04.2024 18:50:02 98.84 +0.2 +0.20% 98.64 98.64 98.6 98.84 98.75 1 083 1 069 435 104
ЛайфСтр П2 26.04.2024 18:50:01 91.43 +0.13 +0.14% 91.3 91.47 91.01 91.47 91.1 495 450 967 48
ЛамбумБП01 26.04.2024 18:48:52 99.46 +0.42 +0.42% 99.04 99.47 99.08 99.47 99.43 13 64 629 6
ЛевенгукБ1 26.04.2024 18:48:20 96.77 −0.46 −0.47% 97.23 97.19 96.77 97.19 96.95 35 33 933 6
ЛЕГЕНДА1P4 26.04.2024 18:50:00 96.8 +0.62 +0.64% 96.18 96.21 96.14 96.97 96.53 2 602 2 511 787 184
ЛЕГЕНДА2P1 26.04.2024 18:50:01 102.5 +0.79 +0.78% 101.71 102.49 102.49 102.5 102.5 81 83 024 4
ЛипецкОб10 26.04.2024 18:50:00 94.5 −0.16 −0.17% 94.66 94.49 94.49 94.5 94.5 2 567 2
ЛипецкОб11 26.04.2024 18:50:00 96.86 −0.01 −0.01% 96.87 97.71 96.86 97.71 97.5 4 780 4
ЛипецкОб12 26.04.2024 18:50:00 N/A 94 N/A N/A N/A N/A 0 0 0
ЛИТАНА 1P1 26.04.2024 18:48:43 100.05 +0.1 +0.10% 99.95 99.95 99.87 100.1 100.03 2 628 2 628 703 106
ЛКМБ-РТ1P1 26.04.2024 18:48:53 N/A 98.77 N/A N/A N/A N/A 0 0 0
ЛКЭвол1Р01 26.04.2024 18:48:54 100.13 +0.07 +0.07% 100.06 100.03 100 100.17 100.03 1 366 1 252 614 89
Локосерв 1 26.04.2024 18:40:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 26.04.2024 18:50:00 97.03 +0.08 +0.08% 96.95 96.92 96.8 97.1 96.88 6 937 2 688 232 192
ЛСР БО 1Р5 26.04.2024 18:50:00 96.52 −0.08 −0.08% 96.6 96.52 96.1 96.65 96.38 5 232 2 017 014 241
ЛСР БО 1Р6 26.04.2024 18:48:53 90.75 −0.25 −0.27% 91 91.33 90.5 91.35 90.63 14 114 10 232 834 111
ЛСР БО 1Р7 26.04.2024 18:50:00 90.28 −0.07 −0.08% 90.35 90.41 90.06 90.75 90.27 830 749 238 108
ЛСР БО 1Р8 26.04.2024 18:50:01 95.45 −0.04 −0.04% 95.49 95.65 95.22 95.65 95.45 1 451 1 385 045 161
ЛСР БО 1Р9 26.04.2024 18:50:02 99.95 −0.05 −0.05% 100 100 99.9 100 99.95 17 618 17 609 772 275
ЛТрейд 1P2 26.04.2024 18:50:00 98.51 +0.12 +0.12% 98.39 98.51 98.4 98.54 98.44 81 39 884 28
ЛТрейд 1P3 26.04.2024 18:50:00 89.9 −0.31 −0.34% 90.21 90.39 89.83 90.49 89.98 1 125 1 012 303 85
ЛТрейд 1P4 26.04.2024 18:48:53 100.67 −0.81 −0.80% 101.48 100.03 100.03 101.49 100.79 290 292 289 63
ЛТрейд 1P5 26.04.2024 18:48:53 102.34 +0.58 +0.57% 101.76 101.44 100.35 104.97 101.8 728 741 119 119
ЛТрейд 1P6 26.04.2024 18:48:53 93.41 +0.05 +0.05% 93.36 93.51 93.01 94.1 93.79 301 282 302 43
ЛТрейд 1P7 26.04.2024 18:48:53 92.47 −0.52 −0.56% 92.99 93.7 92.24 93.7 92.67 294 272 459 67
ЛТрейд 1P8 26.04.2024 18:48:53 91.88 +0.15 +0.16% 91.73 92.52 91.07 92.52 91.5 723 661 533 141
ЛТрейд 1P9 26.04.2024 18:48:53 90.98 +0.24 +0.26% 90.74 91.7 90.62 91.7 91.02 502 456 924 107
ЛТрейд1P10 26.04.2024 18:50:01 100.66 +0.28 +0.28% 100.38 100.38 100.35 100.8 100.56 1 388 1 395 772 187
ЛТрейд1P11 26.04.2024 18:50:01 100.99 +0.08 +0.08% 100.91 100.92 100.65 101.08 100.9 2 471 2 493 230 310
ЛУКОЙЛ 26 26.04.2024 23:50:01 100.3 +0.49 +0.49% 99.81 99.9995 99.75 100.3 99.9941 52 4 790 552 19
ЛУКОЙЛ 27 26.04.2024 23:50:01 95.8999 +0.5849 +0.61% 95.315 96.7997 95.8999 96.7997 96.1088 9 796 917 5
ЛУКОЙЛ 30 26.04.2024 23:50:01 94.1915 +0.0115 +0.01% 94.18 93.669 93.6689 94.99 94.3958 32 2 782 982 18
ЛУКОЙЛ 31 26.04.2024 23:50:01 92.19 +0.79 +0.86% 91.4 92.1897 90.9633 92.19 91.6938 87 7 349 656 23
Магнит1P05 26.04.2024 18:48:53 99.4 +0.09 +0.09% 99.31 99.59 99.1 99.8 99.37 350 347 784 61
Магнит2Р04 26.04.2024 18:50:00 99.3 0 0% 99.3 99.35 99.26 99.35 99.31 850 844 136 36
Магнит4P01 26.04.2024 18:50:01 92.84 +0.08 +0.09% 92.76 92.66 92.64 92.98 92.84 627 582 080 79
Магнит4P03 26.04.2024 18:48:53 92.35 +0.05 +0.05% 92.3 92.92 92.3 92.99 92.77 108 100 194 36
МаниКап1Р1 26.04.2024 18:45:14 94.28 +0.13 +0.14% 94.15 94.4 94.1 94.4 94.21 492 463 525 149
МаниКап1Р2 26.04.2024 18:48:43 98.48 −0.12 −0.12% 98.6 98.62 97.61 98.65 98.33 866 851 570 121
МаниКап1Р3 26.04.2024 18:50:02 100.32 −0.01 −0.01% 100.33 100.26 100.06 100.33 100.27 1 621 1 625 387 206
МаниМен 02 26.04.2024 18:50:02 99.64 +0.01 +0.01% 99.63 99.58 99.55 99.68 99.62 1 427 1 421 563 105
МаниМен 03 26.04.2024 18:48:43 97.53 −0.36 −0.37% 97.89 97.89 96.81 97.89 97.26 1 122 1 091 304 197
Маныч01 26.04.2024 18:50:02 96.39 −0.23 −0.24% 96.62 96.76 96.02 96.9 96.31 441 424 706 102
Маныч02 26.04.2024 18:50:00 91.43 −0.07 −0.08% 91.5 91.5 91 91.5 91.01 1 019 927 378 181
МаэстроБ1 26.04.2024 18:48:43 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 26.04.2024 18:48:52 96.57 −0.12 −0.12% 96.69 97.43 96.09 97.43 96.59 94 90 795 15
МБЭС 1P-02 26.04.2024 18:48:53 98.51 −0.15 −0.15% 98.66 98.7 98.16 98.73 98.64 1 465 1 445 006 100
МБЭС 2P-01 26.04.2024 18:48:53 91.08 −0.21 −0.23% 91.29 91.26 91.08 91.49 91.23 73 66 599 18
МБЭС 2P-02 26.04.2024 18:48:54 101.25 0 0% 101.25 101.24 100.95 101.25 101.24 1 995 2 019 720 44
МВ ФИН 1Р2 26.04.2024 18:49:10 97.4 +0.11 +0.11% 97.29 97.41 97.31 97.52 97.48 43 993 42 882 206 480
МВ ФИН 1Р3 26.04.2024 18:50:01 93.65 +0.49 +0.53% 93.16 93.16 92.6 93.65 93.36 18 927 17 671 056 1 052
МВ ФИН 1Р4 26.04.2024 18:50:01 94 +0.01 +0.01% 93.99 94.07 93.83 94.09 93.99 15 916 14 958 729 620
МгдОбл2022 26.04.2024 18:48:53 93.4 −0.1 −0.11% 93.5 93.85 93.4 94 93.77 118 110 644 34
МгдОбл2023 26.04.2024 18:50:01 100.14 −0.18 −0.18% 100.32 100.79 100.14 100.79 100.18 10 220 10 238 627 68
МГКЛ 1P1 26.04.2024 18:48:53 114.55 +0.19 +0.17% 114.36 116.2 113.73 116.51 114.07 306 349 053 29
МГКЛ 1P2 26.04.2024 18:50:01 N/A 109.14 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 26.04.2024 18:48:53 99.27 −0.72 −0.72% 99.99 100.1 98.71 100.1 99.45 116 115 359 21
МГКЛ 1P4 26.04.2024 18:50:01 97.88 −0.05 −0.05% 97.93 97.41 97.2 97.9 97.81 696 680 792 39
МГКЛ 1P5 26.04.2024 18:50:01 104.42 +0.47 +0.45% 103.95 104.23 103.75 104.5 104.27 3 407 3 552 538 111
МГор73-об 26.04.2024 18:48:53 92.4 +0.58 +0.63% 91.82 92.05 92.05 92.53 92.36 9 8 312 7
МГор74-об 26.04.2024 18:48:53 81.39 0 0% 81.39 81.49 81.31 81.6 81.43 3 247 2 643 889 101
МДС кл.А1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 26.04.2024 18:40:02 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 26.04.2024 18:50:01 101.8 +0.08 +0.08% 101.72 101.65 101.65 101.8 101.74 1 770 1 800 771 141
Мегафон2P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 26.04.2024 18:48:53 95.3 −0.04 −0.04% 95.34 95.33 95.14 95.51 95.31 373 355 488 31
Медси 1P01 26.04.2024 18:50:01 95.43 −0.05 −0.05% 95.48 95.04 94.83 95.46 95.24 77 73 333 14
Медси 1P02 26.04.2024 18:48:53 92.41 +0.5 +0.54% 91.91 92.25 92.02 92.6 92.44 965 892 046 82
Медси 1P03 26.04.2024 18:48:53 93.41 −0.1 −0.11% 93.51 93.52 93 93.52 93.11 207 192 734 37
МежИнБ01P1 26.04.2024 18:50:00 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 26.04.2024 18:40:02 N/A 92 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 26.04.2024 18:50:00 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 26.04.2024 18:40:02 N/A 82.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 26.04.2024 23:50:01 91.7995 −0.1004 −0.11% 91.8999 91.9 91.3557 92.1989 91.5543 131 11 049 883 15
МЕТАЛИН1P1 26.04.2024 18:50:01 N/A 100.212 N/A N/A N/A 99.0342 0 0 0
МЕТАЛИН1P2 26.04.2024 18:48:53 93.2395 +0.9695 +1.05% 92.27 94.6122 92.6099 94.6122 93.5975 14 165 344 5
МЕТАЛИН1P3 26.04.2024 18:48:53 99.9915 +3.7207 +3.86% 96.2708 99.9915 99.9915 99.9915 97.1114 1 12 671 1
МЕТАЛИН1P4 26.04.2024 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 26.04.2024 18:49:11 98.7161 −0.2782 −0.28% 98.9943 95 95 101.4078 99.5983 4 50 247 4
МЕТАЛИН1P6 26.04.2024 18:50:01 100.34 −0.06 −0.06% 100.4 100.25 100.22 100.39 100.3 8 055 8 077 016 32
МЕТАЛИНБ03 26.04.2024 18:50:00 91.3 −0.84 −0.91% 92.14 92.1 91 93.19 92.14 956 880 840 33
МЕТАЛИНБ04 26.04.2024 18:48:52 87.7 −0.13 −0.15% 87.83 87.26 87.26 87.84 87.75 114 100 032 25
МЕТАЛИНБ09 26.04.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 26.04.2024 18:50:00 N/A 91 N/A N/A N/A N/A 0 0 0
МигКр 01К 26.04.2024 18:50:02 99.64 +0.34 +0.34% 99.3 99.68 99.5 99.68 99.63 589 46 945 19
МигКр 02 26.04.2024 18:50:02 95.18 +0.06 +0.06% 95.12 95.35 95.16 95.38 95.3 46 43 838 16
МигКр 03 26.04.2024 18:50:02 98.49 +0.19 +0.19% 98.3 98.33 98.33 98.73 98.48 159 156 587 22
МигКр 04 26.04.2024 18:50:02 101.29 0 0% 101.29 101.33 101 101.33 101.27 885 896 257 58
МИКРАН БО1 26.04.2024 18:48:53 94.81 +0.72 +0.77% 94.09 94.34 94.05 95.05 94.46 224 211 580 14
МиратФ1Р1 26.04.2024 18:50:00 97.9 −0.05 −0.05% 97.95 97.92 97.76 98.11 97.93 369 361 367 44
МКБ 1P3 26.04.2024 18:50:00 98.12 −0.13 −0.13% 98.25 98.21 97.85 98.25 98.16 3 389 3 326 738 171
МКБ 1P4 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 26.04.2024 23:50:01 99.75 −0.25 −0.25% 100 100 99.75 100.0001 99.9972 178 16 398 929 8
МКБ ЗО25-2 26.04.2024 18:48:54 N/A 98.5 N/A N/A N/A N/A 0 0 0
МКБ ЗО26-1 26.04.2024 18:48:54 93 N/A 91.6847 91.6847 94.6 92.9044 183 16 781 822 66
МКБ ЗО26-2 26.04.2024 23:50:01 93.6 −0.2389 −0.25% 93.8389 93.9899 93.6 93.99 93.6608 102 8 801 679 14
МКЛизинг1 26.04.2024 18:50:01 99.82 −0.16 −0.16% 99.98 99.98 99.15 99.98 99.65 3 671 3 657 975 336
МЛФТ БО-01 26.04.2024 18:50:02 101.64 +0.05 +0.05% 101.59 101.62 101.02 101.66 101.39 517 524 174 81
МЛФТ БО-02 26.04.2024 18:50:02 99.11 −0.01 −0.01% 99.12 99.03 99.03 99.37 99.26 209 207 455 70
ММК ЗО2024 26.04.2024 23:50:01 99.5 −0.3449 −0.35% 99.8449 99.5552 99.5 100.2499 99.5222 104 9 535 884 11
ММЦБ П01-1 26.04.2024 18:48:52 96.52 +1.43 +1.50% 95.09 95.95 95.94 96.52 96.31 204 196 480 14
ММЦБ П01-2 26.04.2024 18:50:01 98.16 +0.36 +0.37% 97.8 97.64 97.1 98.29 97.49 148 144 291 31
МосКред 15 26.04.2024 18:48:20 92.06 −7.93 −7.93% 99.99 96.7 92.06 96.7 95.34 14 13 347 3
МОСМСП2 03 26.04.2024 18:50:01 107.14 +3.45 +3.33% 103.69 96.52 96.52 109.94 103.52 26 19 153 13
МосОб34013 26.04.2024 18:50:00 95.45 −0.05 −0.05% 95.5 95.16 95.15 95.5 95.48 167 63 781 11
МосОб34014 26.04.2024 18:50:00 93.25 −0.69 −0.73% 93.94 93.93 93.25 93.93 93.64 281 184 199 20
МосОб35015 26.04.2024 18:50:00 88.75 −0.37 −0.42% 89.12 89.19 88.11 89.19 88.73 108 67 082 35
МосОб35016 26.04.2024 18:50:00 91.9 +1.54 +1.70% 90.36 91.52 91.52 91.9 91.71 2 1 376 2
МосОбл2019 26.04.2024 18:48:52 96.94 −0.04 −0.04% 96.98 97 96.7 97 96.98 734 177 954 49
МОСТРЕСТ 7 26.04.2024 18:50:00 71.09 +0.05 +0.07% 71.04 71.3 70.77 71.3 70.98 31 22 003 15
МОСТРЕСТ 8 26.04.2024 18:50:00 71.04 +0.38 +0.54% 70.66 71.02 71.02 71.04 71.03 2 1 421 2
МоторТ1Р03 26.04.2024 18:50:00 92.15 −0.09 −0.10% 92.24 92.17 92.15 92.31 92.2 99 91 281 11
МоторТ1Р04 26.04.2024 18:50:01 100.38 −0.01 −0.01% 100.39 100.48 100 100.49 100.17 1 388 1 390 351 105
МОЭК БО1P1 26.04.2024 18:48:52 95.99 0 0% 95.99 95.29 95.29 95.99 95.64 6 5 738 3
МОЭК БО1P2 26.04.2024 18:50:00 95.72 −0.03 −0.03% 95.75 95.7 95.7 95.72 95.72 11 10 529 2
МОЭК БО1P3 26.04.2024 18:50:00 97 −0.15 −0.15% 97.15 96.55 96.55 97.49 97.09 18 17 476 5
МОЭК БО1P4 26.04.2024 18:50:00 94.47 −0.42 −0.44% 94.89 94.89 93.45 94.9 94.22 285 268 516 37
МОЭК БО1P5 26.04.2024 18:48:53 N/A 95 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 26.04.2024 18:50:00 95.37 +0.58 +0.61% 94.79 95.51 94.92 95.74 95.38 103 81 865 24
МСБЛиз2P06 26.04.2024 18:50:01 99.66 +0.1 +0.10% 99.56 99.48 99.48 99.7 99.56 399 110 321 44
МСБЛиз2Р02 26.04.2024 18:48:52 100.15 −0.22 −0.22% 100.37 100.03 100.01 100.98 100.52 338 7 131 51
МСБЛиз3P01 26.04.2024 18:50:01 95.15 −0.08 −0.08% 95.23 95.22 94.97 95.4 95.24 348 331 420 52
МСБЛиз3P02 26.04.2024 18:50:01 99.88 −0.06 −0.06% 99.94 99.96 99.75 99.97 99.84 1 464 1 461 617 224
МСБЛиз3P03 26.04.2024 18:50:02 100.05 0 0% 100.05 100.05 100.03 100.1 100.07 2 409 2 410 609 146
МСПБанкС01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 26.04.2024 18:50:00 94.4 +0.25 +0.27% 94.15 94.1 93.81 94.58 94.23 1 011 952 705 129
МТС 1P-09 26.04.2024 18:50:00 97.37 +0.02 +0.02% 97.35 97.35 97.12 97.4 97.31 708 688 972 71
МТС 1P-10 26.04.2024 18:50:00 93.1 −0.25 −0.27% 93.35 93.04 92.74 93.35 93.03 1 109 1 031 649 117
МТС 1P-11 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 26.04.2024 18:50:00 83.23 +0.12 +0.14% 83.11 83.12 82.72 84 83.1 1 464 1 216 609 194
МТС 1P-15 26.04.2024 18:50:00 84.76 −0.01 −0.01% 84.77 84.42 83.74 84.76 84.61 45 38 075 15
МТС 1P-16 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 26.04.2024 18:48:53 95.28 +0.16 +0.17% 95.12 95.61 95.08 95.61 95.18 2 084 1 983 530 142
МТС 1P-21 26.04.2024 18:48:53 91.33 +0.18 +0.20% 91.15 91.38 91.1 91.39 91.24 1 049 957 070 115
МТС 1P-22 26.04.2024 18:50:01 98.31 +0.03 +0.03% 98.28 98.25 98.1 98.36 98.22 2 127 2 089 117 107
МТС 1P-23 26.04.2024 18:50:01 96.28 +0.05 +0.05% 96.23 96.21 96.11 96.3 96.27 1 172 1 128 299 127
МТС 1P-24 26.04.2024 18:50:01 95.32 −0.25 −0.26% 95.57 95.55 95.03 95.58 95.42 673 642 181 51
МТС 1P-25 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 26.04.2024 18:50:01 99.86 +0.1 +0.10% 99.76 99.59 99.57 99.89 99.64 2 701 2 691 212 89
МТС 2P-02 26.04.2024 18:50:01 99.55 −0.14 −0.14% 99.69 99.53 99.53 99.65 99.55 12 378 12 322 259 67
МТС 2P-04 26.04.2024 18:50:02 100 −0.09 −0.09% 100.09 100.1 100 100.1 99.98 489 489 421 17
МТС 2P-05 26.04.2024 18:50:02 100.1 +0.1 +0.10% 100 100 99.96 100.2 100.01 140 792 140 847 551 137
МТС БО-02 26.04.2024 18:48:20 N/A 88 N/A N/A N/A N/A 0 0 0
МТС-Банк02 26.04.2024 18:48:53 94.03 +0.43 +0.46% 93.6 93.27 92.55 94.52 93.45 4 588 4 287 600 250
МТС-Банк03 26.04.2024 18:50:01 100.79 −0.01 −0.01% 100.8 100.88 100.69 100.9 100.74 30 973 31 212 774 204
МФ МарЭл17 26.04.2024 18:50:00 98.11 −0.04 −0.04% 98.15 98.2 97.83 98.5 98.17 163 40 003 28
МФК ЦФПО02 26.04.2024 18:48:43 98.72 +0.1 +0.10% 98.62 98.45 98.45 98.72 98.62 394 388 555 38
МФКузбас17 26.04.2024 18:48:20 98 +0.62 +0.64% 97.38 97.99 97.7 98 97.91 59 14 442 11
МэйлБ1Р1 26.04.2024 18:50:00 86.45 −0.31 −0.36% 86.76 86.74 86.3 86.8 86.45 1 589 1 373 681 131
МэйлЗО25 26.04.2024 23:50:01 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 26.04.2024 18:50:00 97.43 −1.07 −1.09% 98.5 99.39 97.07 99.39 97.48 1 416 138 032 146
НафттрнБО2 26.04.2024 18:48:43 99.78 −0.02 −0.02% 99.8 99.55 99.48 99.89 99.66 24 63 695 15
НафттрнБО3 26.04.2024 18:50:02 91.81 +0.31 +0.34% 91.5 91.95 91.36 91.95 91.58 487 445 996 75
НафттрнБО4 26.04.2024 18:50:02 104.41 −0.48 −0.46% 104.89 104.38 103.28 105.71 104.26 778 811 145 126
НафттрнБО5 26.04.2024 18:50:02 102.55 −0.25 −0.24% 102.8 102.28 102.26 102.85 102.67 1 063 1 091 364 193
Неолизинг1 26.04.2024 18:50:01 99.32 +0.17 +0.17% 99.15 99.35 99.32 99.37 99.37 50 49 683 4
НЗРМ БО-01 26.04.2024 18:50:01 99.95 −0.04 −0.04% 99.99 99.9 99.8 99.95 99.92 37 36 971 17
НижгорОб13 26.04.2024 18:48:20 99.61 +0.03 +0.03% 99.58 100.27 99.41 102.99 100.41 1 208 242 589 91
НижгорОб14 26.04.2024 18:50:00 95.1 +0.07 +0.07% 95.03 94.71 94.11 95.47 94.6 237 156 935 42
НижгорОб15 26.04.2024 18:48:53 89.89 +0.19 +0.21% 89.7 89.85 89.56 89.89 89.73 210 188 442 37
НижгорОб16 26.04.2024 18:48:53 90.09 +0.02 +0.02% 90.07 90.1 89.9 90.12 90.08 8 7 206 7
НИКА 1Р01 26.04.2024 18:50:01 96.83 +0.03 +0.03% 96.8 96.47 96.4 96.84 96.72 205 170 509 57
НИКА 1Р02 26.04.2024 18:48:53 94.23 −0.16 −0.17% 94.39 94.8 94.2 94.8 94.37 398 375 579 87
НИКА 1Р03 26.04.2024 18:48:54 99.9 −0.01 −0.01% 99.91 99.93 99.85 99.94 99.92 1 996 1 994 313 160
НКК 11 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 26.04.2024 18:50:00 93 −0.75 −0.80% 93.75 93.75 92.51 93.76 93.26 220 205 171 53
НКНХ 1Р-02 26.04.2024 18:48:53 87.4 −0.69 −0.78% 88.09 87.4 87.4 87.4 87.4 299 261 326 8
НЛМКЗО26-Д 26.04.2024 23:50:01 99.25 −0.2467 −0.25% 99.4967 100 99 100 99.0574 426 38 878 037 11
НоваБевБП2 26.04.2024 18:48:52 98.9 +0.19 +0.19% 98.71 98.85 98.68 98.94 98.85 290 143 333 51
НоваБевБП3 26.04.2024 18:50:00 95.98 +0.01 +0.01% 95.97 95.67 95.67 95.99 95.93 501 240 304 33
НоваБевБП4 26.04.2024 18:50:00 91.04 −0.01 −0.01% 91.05 91 90.7 91.06 91 1 449 1 317 058 182
НоваБевБП5 26.04.2024 18:50:01 91.39 −0.23 −0.25% 91.62 91.62 91.22 91.83 91.4 2 018 1 844 354 253
НоваБевБП6 26.04.2024 18:50:02 100 N/A 100.6 99.9 101.5 99.87 27 443 27 455 870 337
НОВАТЭК1Р1 26.04.2024 18:48:53 91.26 −0.11 −0.12% 91.37 91.5 91.06 91.87 91.3 1 307 1 193 245 241
Новосиб 20 26.04.2024 18:50:00 96.2 0 0% 96.2 96.69 95.09 96.79 96.18 211 71 030 21
Новосиб 21 26.04.2024 18:48:53 91.94 +0.2 +0.22% 91.74 92.03 91.94 92.3 92.19 167 123 169 14
Новосиб 22 26.04.2024 18:48:53 96.5 −0.41 −0.42% 96.91 96.58 96.5 96.88 96.57 38 36 698 10
Новосиб 23 26.04.2024 18:50:01 97.95 −0.02 −0.02% 97.97 98.24 97.94 98.24 98.04 1 516 1 486 227 102
Новосиб10 26.04.2024 18:50:00 89.9 −0.12 −0.13% 90.02 90.03 89.9 90.04 90.03 15 7 427 3
Новотр 1Р1 26.04.2024 18:48:52 97.51 −0.18 −0.18% 97.69 97.65 97 97.65 97.45 4 428 1 618 240 168
Новотр 1Р2 26.04.2024 18:48:53 93.84 −0.1 −0.11% 93.94 94.08 93.5 94.18 93.83 931 873 538 163
Новотр 1Р3 26.04.2024 18:50:01 92.5 −0.35 −0.38% 92.85 93.15 92.37 93.28 92.84 1 063 986 885 171
Новотр 1Р4 26.04.2024 18:48:53 95.75 −0.17 −0.18% 95.92 95.92 95.75 96.14 95.99 4 269 4 097 873 103
Новотр 1Р5 26.04.2024 18:50:01 98.8 0 0% 98.8 99 98.65 99 98.88 3 033 2 998 895 137
Новсиб 8об 26.04.2024 18:50:00 94.98 −0.05 −0.05% 95.03 95.08 93.71 95.08 94.39 6 1 699 5
Новсиб 9об 26.04.2024 18:40:02 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 26.04.2024 18:50:01 96.62 +0.07 +0.07% 96.55 96.55 96.27 96.62 96.55 253 244 280 55
НовТехнБ2 26.04.2024 18:50:01 92.33 −0.01 −0.01% 92.34 92.35 91.9 92.4 92.3 2 315 2 136 853 296
НовТехнБ3 26.04.2024 18:50:02 99.97 −0.02 −0.02% 99.99 99.99 99.97 99.99 99.99 6 644 6 643 018 240
НорНик БО9 26.04.2024 18:50:01 100.45 +0.03 +0.03% 100.42 100.58 100.25 100.58 100.43 2 680 2 691 522 78
НорНикБ1P1 26.04.2024 18:50:00 96.88 −0.02 −0.02% 96.9 96.94 96.74 97.05 96.81 3 390 3 281 731 157
НорНикБ1P2 26.04.2024 18:48:53 93.92 −0.2 −0.21% 94.12 94.12 93.67 94.12 93.98 7 894 7 418 793 96
НорНикБ1P5 26.04.2024 18:48:53 N/A N/A N/A N/A N/A 99.75 0 0 0
НорНикБ1P7 26.04.2024 18:50:02 100.8 +0.2 +0.20% 100.6 100.6 100.6 100.94 100.68 300 703 302 851 869 444
НорНикЗ25Д 26.04.2024 23:50:01 96.9777 −0.0123 −0.01% 96.99 97.0353 96.1 97.0895 96.6613 30 2 671 662 12
НорНикЗ26Д 26.04.2024 23:50:01 94.2 −0.05 −0.05% 94.25 94.7001 94 94.7001 94.0775 1 917 166 155 853 18
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 26.04.2024 18:49:11 N/A 102.99 N/A N/A N/A N/A 0 0 0
ОГК-2 2Р01 26.04.2024 18:48:53 94.48 −0.19 −0.20% 94.67 94.67 93 94.88 93.62 74 69 277 16
ОДК 01 26.04.2024 18:49:42 93.08 +0.12 +0.13% 92.96 93.07 93.07 93.08 93.07 44 40 953 16
ОДК 03 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 26.04.2024 18:48:53 100.36 +0.99 +1.00% 99.37 99.84 99.44 100.81 100.3 248 248 748 30
Озон 1Р02 26.04.2024 18:48:53 99.36 +0.28 +0.28% 99.08 99.08 99.08 99.39 99.32 85 84 420 26
ОйлРесур01 26.04.2024 18:50:02 100.08 +0.01 +0.01% 100.07 100.09 100.01 100.1 100.06 37 936 37 960 175 1 542
ОйлРесур02 26.04.2024 18:50:01 95.64 −0.55 −0.57% 96.19 96.54 95.28 96.54 95.5 562 536 685 97
ОйлРесур03 26.04.2024 18:50:01 95 −0.26 −0.27% 95.26 95.17 94.8 95.32 95.18 786 748 081 114
О'КЕЙ Б1Р2 26.04.2024 18:48:52 94.47 −0.23 −0.24% 94.7 94.7 93.95 94.94 94.49 1 205 1 138 642 85
О'КЕЙ Б1Р3 26.04.2024 18:50:00 97.22 +0.02 +0.02% 97.2 97.36 96.8 97.36 97.05 7 391 2 689 782 206
О'КЕЙ Б1Р4 26.04.2024 18:50:00 84.5 −0.01 −0.01% 84.51 84.5 84.5 84.53 84.5 108 91 261 11
О'КЕЙ Б1Р5 26.04.2024 18:48:53 91.99 +0.09 +0.10% 91.9 91.95 91.77 92.18 91.96 881 810 137 140
О'КЕЙ Б1Р6 26.04.2024 18:50:02 99.93 −0.02 −0.02% 99.95 99.95 99.7 99.95 99.9 4 264 4 259 549 241
О'КЕЙ Ф1Р1 26.04.2024 18:45:24 91.17 −0.03 −0.03% 91.2 91.2 90.84 91.29 91.11 2 036 1 854 912 305
ОмскОб20 26.04.2024 18:50:00 91.25 0 0% 91.25 91.28 91.15 91.28 91.25 369 336 696 38
Оренб35003 26.04.2024 18:50:00 100.21 +0.12 +0.12% 100.09 100.09 99.21 100.25 99.93 206 82 342 62
Оренб35004 26.04.2024 18:50:00 90.87 +0.33 +0.36% 90.54 89.49 89.35 97 91.54 118 108 022 48
ОткрБРСО3 26.04.2024 18:50:00 59 +2.98 +5.32% 56.02 58.96 58.81 59 58.83 193 113 542 9
ОткрБРСО5 26.04.2024 18:50:01 36.74 +0.45 +1.24% 36.29 33.09 33.09 36.89 34.84 106 36 930 6
ОткрБРСО6 26.04.2024 18:48:53 60 −0.57 −0.94% 60.57 60.12 60 60.12 60.1 297 178 487 7
ОткрФКББ02 26.04.2024 18:48:20 N/A 87.14 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 26.04.2024 18:50:00 N/A 91.93 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 26.04.2024 18:50:00 91.27 +0.85 +0.94% 90.42 82.12 82.12 91.27 89.43 5 4 472 5
ОткрФКБП08 26.04.2024 18:48:53 99 −0.11 −0.11% 99.11 98.5 98.5 99.01 98.74 97 95 780 9
ОткрФКБП09 26.04.2024 18:50:00 97.63 −0.37 −0.38% 98 97.96 97.63 98 97.96 111 108 735 7
ОткрФКБП6 26.04.2024 18:50:00 89.78 +0.36 +0.40% 89.42 89.72 89.42 90.07 89.74 54 48 461 16
ОткрФКИО13 26.04.2024 18:40:03 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 26.04.2024 18:48:53 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 26.04.2024 18:48:53 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 26.04.2024 23:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 26.04.2024 23:50:02 88.25 −0.25 −0.28% 88.5 88.538 88.1 88.539 88.519 56 381 49 760 499 1 815
ОФЗ 26212 26.04.2024 23:50:02 82.444 −0.246 −0.30% 82.69 82.75 82.222 82.75 82.498 47 131 38 882 249 1 011
ОФЗ 26218 26.04.2024 23:50:02 78.49 −0.59 −0.75% 79.08 79.079 78.37 79.176 78.479 129 402 101 552 926 1 194
ОФЗ 26219 26.04.2024 23:50:02 88.934 −0.166 −0.19% 89.1 89.195 88.65 89.248 88.861 73 508 65 381 039 921
ОФЗ 26221 26.04.2024 23:50:02 71.891 −0.549 −0.76% 72.44 72.698 71.807 72.8 71.979 294 939 212 293 094 3 726
ОФЗ 26222 26.04.2024 23:50:02 96.851 −0.092 −0.09% 96.943 96.943 96.835 96.96 96.872 287 802 278 799 077 1 664
ОФЗ 26224 26.04.2024 23:50:02 77.4 −0.4 −0.51% 77.8 77.925 77.302 77.928 77.532 52 355 40 591 692 528
ОФЗ 26225 26.04.2024 23:50:02 67.678 −0.52 −0.76% 68.198 68.396 67.401 68.503 67.582 243 583 164 618 599 2 200
ОФЗ 26226 26.04.2024 23:50:02 89.03 −0.27 −0.30% 89.3 89.3 88.89 89.388 89.075 970 199 863 574 759 976
ОФЗ 26227 26.04.2024 23:50:02 98.54 +0.099 +0.10% 98.441 98.425 98.425 98.54 98.49 1 098 748 1 082 183 000 2 773
ОФЗ 26228 26.04.2024 23:50:02 77.758 −0.369 −0.47% 78.127 78 77.514 78.199 77.869 124 012 96 566 286 1 128
ОФЗ 26229 26.04.2024 23:50:02 90.628 −0.302 −0.33% 90.93 90.96 90.5 91.019 90.736 53 775 48 793 297 1 260
ОФЗ 26230 26.04.2024 23:50:02 64.5 −0.8 −1.23% 65.3 65.3 64.43 65.467 64.617 714 334 461 584 271 4 754
ОФЗ 26231 26.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 26.04.2024 23:50:02 80.65 −0.162 −0.20% 80.812 80.822 80.52 80.954 80.741 68 622 55 405 755 702
ОФЗ 26233 26.04.2024 23:50:02 59.165 −0.735 −1.23% 59.9 60 59.018 60 59.334 294 847 174 944 134 6 222
ОФЗ 26234 26.04.2024 23:50:02 89.451 −0.139 −0.16% 89.59 89.735 89.385 89.74 89.491 669 423 599 041 934 1 769
ОФЗ 26235 26.04.2024 23:50:02 67.927 −0.592 −0.86% 68.519 68.697 67.71 68.846 67.752 128 839 87 333 772 827
ОФЗ 26236 26.04.2024 23:50:02 77.037 −0.213 −0.28% 77.25 77.28 76.86 77.5 77.077 41 043 31 634 730 572
ОФЗ 26237 26.04.2024 23:50:02 77.152 −0.388 −0.50% 77.54 77.539 77.1 77.54 77.236 40 220 31 064 220 479
ОФЗ 26238 26.04.2024 23:50:02 59.14 −0.951 −1.58% 60.091 60.091 59.071 60.158 59.513 2 654 056 1 579 519 593 34 329
ОФЗ 26239 26.04.2024 23:50:02 71.43 −0.538 −0.75% 71.968 72.24 71.27 72.24 71.348 57 225 40 828 688 546
ОФЗ 26240 26.04.2024 23:50:02 62.346 −0.674 −1.07% 63.02 63.056 62.223 63.056 62.676 154 521 96 848 335 3 673
ОФЗ 26241 26.04.2024 23:50:02 81.155 −0.503 −0.62% 81.658 81.925 81 82.04 81.489 118 775 96 788 619 5 054
ОФЗ 26242 26.04.2024 23:50:02 84.164 −0.464 −0.55% 84.628 84.73 83.98 84.734 84.222 97 108 81 785 926 2 812
ОФЗ 26243 26.04.2024 23:50:02 77.25 −0.81 −1.04% 78.06 78.1 77.1 78.17 77.465 4 959 402 3 836 676 270 14 458
ОФЗ 26244 26.04.2024 23:50:02 88.95 −0.94 −1.05% 89.89 89.97 88.86 90.278 89.016 2 361 012 2 101 655 378 8 865
ОФЗ 29006 26.04.2024 23:50:02 101.09 +0.08 +0.08% 101.01 101.089 100.851 101.136 100.985 213 507 215 664 460 455
ОФЗ 29007 26.04.2024 23:50:02 104.16 +0.058 +0.06% 104.102 104.102 104 104.318 104.112 4 395 4 575 727 147
ОФЗ 29008 26.04.2024 23:50:02 104.751 −0.048 −0.05% 104.799 104.799 104.511 104.885 104.77 8 355 8 753 524 280
ОФЗ 29009 26.04.2024 23:50:02 104.7 −0.021 −0.02% 104.721 105.022 104.481 105.022 104.76 3 196 3 348 123 143
ОФЗ 29010 26.04.2024 23:50:02 104.804 +0.003 0% 104.801 104.848 104.69 105 104.842 5 556 5 825 015 109
ОФЗ 29013 26.04.2024 23:50:02 99.21 +0.11 +0.11% 99.1 99.168 99.002 99.248 99.219 1 371 1 360 298 62
ОФЗ 29014 26.04.2024 23:50:02 100.049 +0.059 +0.06% 99.99 99.99 99.93 100.097 99.951 1 069 419 1 068 903 372 1 296
ОФЗ 29015 26.04.2024 23:50:02 99.72 +0.161 +0.16% 99.559 99.821 99.453 99.975 99.615 8 160 8 128 570 115
ОФЗ 29016 26.04.2024 23:50:02 99.811 −0.025 −0.03% 99.836 99.801 99.693 99.905 99.72 1 815 839 1 810 762 012 241
ОФЗ 29017 26.04.2024 23:50:02 98.859 +0.002 0% 98.857 98.825 98.721 98.859 98.803 1 284 1 268 633 22
ОФЗ 29018 26.04.2024 23:50:02 98.951 +0.014 +0.01% 98.937 98.919 98.871 102.886 98.992 374 370 230 34
ОФЗ 29019 26.04.2024 23:50:02 99.34 −0.03 −0.03% 99.37 99.12 99.047 99.494 99.303 4 085 4 056 519 142
ОФЗ 29020 26.04.2024 23:50:02 99.68 −0.139 −0.14% 99.819 99.7 99.651 99.9 99.718 17 381 17 331 978 77
ОФЗ 29021 26.04.2024 23:50:02 98.999 +0.201 +0.20% 98.798 98.999 98.78 99 98.835 1 471 1 453 856 53
ОФЗ 29022 26.04.2024 23:50:02 98.7 −0.082 −0.08% 98.782 98.78 98.7 98.999 98.782 1 470 1 452 090 47
ОФЗ 29023 26.04.2024 23:50:02 98.081 +0.042 +0.04% 98.039 97.974 97.706 98.397 98.027 3 390 3 323 110 79
ОФЗ 29024 26.04.2024 23:50:02 97.771 +0.331 +0.34% 97.44 97.604 97.3 97.847 97.507 3 267 254 3 185 816 892 370
ОФЗ 29025 26.04.2024 23:50:02 97.414 +0.02 +0.02% 97.394 97.397 97.3 97.5 97.375 10 066 9 801 719 146
ОФЗ 46011 26.04.2024 23:50:02 349.141 +13.439 +4.00% 335.702 384.213 335.757 384.215 366.831 32 58 693 20
ОФЗ 46012 26.04.2024 23:50:02 104.425 +1.6 +1.56% 102.825 105.398 102.016 105.398 103.754 32 31 541 19
ОФЗ 46020 26.04.2024 23:50:02 66.52 −0.016 −0.02% 66.536 66.269 66.263 66.697 66.403 1 130 750 356 152
ОФЗ 46023 26.04.2024 23:50:02 93.5 −0.146 −0.16% 93.646 93.836 93.215 93.836 93.418 3 429 640 660 341
ОФЗ 52002 26.04.2024 23:50:02 88.886 −0.107 −0.12% 88.993 88.992 88.85 88.993 88.901 1 885 2 483 684 84
ОФЗ 52003 26.04.2024 23:50:02 84.744 +0.094 +0.11% 84.65 84.542 84.43 85.567 84.554 828 943 407 58
ОФЗ 52004 26.04.2024 23:50:02 81.95 0 0% 81.95 81.95 81.631 82.648 81.844 322 333 862 32
ОФЗ 52005 26.04.2024 23:50:02 80.179 −0.121 −0.15% 80.3 80.025 79.941 80.452 80.065 6 654 5 789 937 85
ОхтаГрБП02 26.04.2024 18:48:53 97.65 +0.1 +0.10% 97.55 97.56 97.45 97.77 97.75 366 357 757 25
ОхтаГрБП03 26.04.2024 18:50:01 97.97 +0.12 +0.12% 97.85 97.82 97.5 97.97 97.83 185 180 982 32
ПАТРИОТ 01 26.04.2024 18:50:01 99.61 +0.05 +0.05% 99.56 100.1 99.12 100.1 99.52 692 688 657 126
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 26.04.2024 18:40:02 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 26.04.2024 18:50:00 N/A 24.01 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 26.04.2024 18:50:00 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 26.04.2024 18:50:00 11.22 +0.72 +6.86% 10.5 11.22 11.22 11.22 11.22 2 74 1
ПЕРЕСВЕТБ2 26.04.2024 18:48:20 N/A 27.73 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 26.04.2024 18:40:02 N/A 41 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 26.04.2024 18:48:53 96.51 +0.01 +0.01% 96.5 97.58 96.51 97.59 97.29 27 17 390 5
ПИК БО-П04 26.04.2024 18:50:00 101.54 −0.24 −0.24% 101.78 100.67 100.22 101.54 100.63 14 14 089 7
ПИК К 1P2 26.04.2024 18:48:52 97.25 +0.25 +0.26% 97 96.99 96.99 97.47 97.22 16 504 8 022 479 258
ПИК К 1P5 26.04.2024 18:50:01 95.5699 −0.0301 −0.03% 95.6 96.16 95.3531 96.35 95.9142 304 26 847 821 136
ПИМ БО-01 26.04.2024 18:50:02 98.43 −0.14 −0.14% 98.57 98.77 98.41 98.78 98.5 115 56 639 48
ПИМ БО-02 26.04.2024 18:50:02 93.09 −0.21 −0.23% 93.3 93.27 92.31 93.49 92.81 387 359 184 76
Пионер 1P5 26.04.2024 18:50:00 97.24 +0.14 +0.14% 97.1 97.16 97.09 97.45 97.29 2 681 1 317 207 125
Пионер 1P6 26.04.2024 18:48:53 94.74 +0.64 +0.68% 94.1 94.1 93.91 94.75 94.32 3 614 3 408 839 239
ПионЛизБП2 26.04.2024 18:50:00 104.55 −0.44 −0.42% 104.99 105.49 102.1 105.49 103.65 3 591 3 721 956 343
ПионЛизБП3 26.04.2024 18:50:00 104.3 −0.42 −0.40% 104.72 105.5 103.5 105.5 104.73 701 734 155 172
ПионЛизБП4 26.04.2024 18:46:45 100.04 +0.04 +0.04% 100 100.04 100 100.22 100.04 1 048 1 048 367 81
ПионЛизБР5 26.04.2024 18:47:32 102.2 +0.31 +0.30% 101.89 101.7 101.7 102.2 102 1 784 1 819 613 179
ПИР 1P1 26.04.2024 18:50:01 99.99 +0.05 +0.05% 99.94 99.91 99.91 100 99.97 1 516 1 515 561 125
ПИР 1P2 26.04.2024 18:50:02 100.05 +0.01 +0.01% 100.04 100.01 100 100.06 100.02 1 998 1 998 355 93
ПКБ 1Р-02 26.04.2024 18:50:00 95.78 −0.03 −0.03% 95.81 95.81 95.1 96 95.43 974 557 697 109
ПКБ 1Р-03 26.04.2024 18:50:01 97.77 +0.4 +0.41% 97.37 98.05 97.33 98.05 97.78 53 36 276 13
ПКБ 1Р-04 26.04.2024 18:45:24 100.19 N/A 100.2 100.11 100.4 99.92 12 676 12 707 644 274
ПКТ 01 26.04.2024 18:50:00 84.99 −1.04 −1.21% 86.03 86.05 84.41 86.18 85.3 27 23 031 19
ПКТ 02 26.04.2024 18:48:20 N/A 80.08 N/A N/A N/A N/A 0 0 0
ПКТ 03 26.04.2024 18:50:00 85.68 −0.05 −0.06% 85.73 85.68 85.68 85.68 85.68 4 3 427 1
ПКТ 1P1 26.04.2024 18:50:02 100.18 +0.18 +0.18% 100 100.3 100 100.3 100.08 6 908 6 913 713 87
ПНППК 1P01 26.04.2024 18:50:00 95.95 +0.88 +0.93% 95.07 95.02 95.02 96.2 95.64 25 23 909 11
ПозТех-1Р2 26.04.2024 18:50:01 95 −0.3 −0.31% 95.3 95.28 94.63 95.28 94.93 685 650 303 143
Полюс Б1P1 26.04.2024 18:48:52 96.48 −0.14 −0.14% 96.62 96.63 96.35 96.69 96.48 691 666 694 93
Полюс Б1P2 26.04.2024 18:50:01 93 0 0% 93 93.45 92.7 93.7 93.1894 107 1 262 529 48
Полюс Б1P3 26.04.2024 18:50:01 91.49 −0.01 −0.01% 91.5 91.77 90.6 92.84 91.37 1 537 1 404 409 226
ПочтаР1P10 26.04.2024 18:50:00 97.64 −0.06 −0.06% 97.7 97.02 97.02 97.66 97.3 13 196 12 839 915 16
ПочтаР2P01 26.04.2024 18:50:01 91.43 −0.07 −0.08% 91.5 91.52 90.82 91.75 91.55 3 100 2 837 968 53
ПочтаР2P02 26.04.2024 18:50:01 91.72 +0.42 +0.46% 91.3 91.03 91.03 92.14 91.42 11 10 056 8
ПочтаР2P03 26.04.2024 18:48:53 85.98 +0.36 +0.42% 85.62 86.78 85.46 86.78 85.96 1 201 1 032 412 53
ПочтаР2P04 26.04.2024 18:50:01 85.14 −0.26 −0.30% 85.4 84.96 84.83 85.52 85.11 379 322 571 79
ПочтаРБ1P2 26.04.2024 18:48:20 100 +0.38 +0.38% 99.62 99.51 97.07 100 98.64 1 835 1 810 092 81
ПочтаРБ1P3 26.04.2024 18:50:00 91.28 +0.24 +0.26% 91.04 91.27 90.06 91.29 91.11 29 26 423 11
ПочтаРБ1P4 26.04.2024 18:48:20 99.5 +7.38 +8.01% 92.12 98.03 92.15 99.5 99.35 331 328 856 7
ПочтаРБ1P5 26.04.2024 18:50:00 91.9 +0.3 +0.33% 91.6 92.76 91.7 93.7 92.68 472 437 432 116
ПочтаРБ1P6 26.04.2024 18:50:00 N/A 91.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 26.04.2024 18:50:00 N/A 95.55 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 26.04.2024 18:48:52 95.24 −0.77 −0.80% 96.01 93.25 93.23 95.77 94.12 21 19 765 6
ПочтаРБ1P9 26.04.2024 18:40:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 26.04.2024 18:50:00 105 0 0% 105 105 105 105 105 3 3 150 3
ПочтаРосБ3 26.04.2024 18:50:00 99.99 +0.01 +0.01% 99.98 99.99 99.99 99.99 99.99 1 1 000 1
ПочтаРосБ4 26.04.2024 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 26.04.2024 18:50:00 N/A 95.27 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 26.04.2024 18:50:01 N/A 94.19 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р2 26.04.2024 18:50:01 99.96 −0.03 −0.03% 99.99 100.02 99.54 100.03 99.84 567 532 103 97
ПрГрад Б01 22.09.2023 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
Пркт1111Р1 26.04.2024 18:48:53 94.78 −0.92 −0.96% 95.7 95.02 94.78 95.02 94.9 54 51 245 17
ПР-Лиз 1P3 26.04.2024 18:48:52 95.79 −0.19 −0.20% 95.98 95.8 95.05 95.8 95.62 90 86 057 24
ПР-Лиз 2P1 26.04.2024 18:50:00 94.52 +0.22 +0.23% 94.3 94.36 94.35 94.52 94.39 424 400 219 44
ПР-Лиз 2P2 26.04.2024 18:50:01 88.65 −0.25 −0.28% 88.9 89.09 88.3 89.18 88.73 4 649 4 125 007 276
Продкорп01 26.04.2024 18:48:53 88.7 −1.29 −1.43% 89.99 89.9 88.6 89.9 88.89 926 823 127 58
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПропфинБО1 26.04.2024 18:48:29 N/A 122 N/A N/A N/A N/A 0 0 0
ПрУдмР08 26.04.2024 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 26.04.2024 18:48:53 99.15 +0.15 +0.15% 99 99 99 99.16 99.11 285 282 454 25
ПСБ 3P-07 26.04.2024 18:50:00 97.01 −0.49 −0.50% 97.5 97.59 97 97.59 97.06 1 010 980 319 87
ПСБ БО-01 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 26.04.2024 18:50:01 102.53 0 0% 102.53 102.52 102.36 102.53 102.5 104 106 600 38
ПушкПЗ1Р02 26.04.2024 18:50:01 99.97 +0.05 +0.05% 99.92 99.97 99.93 99.97 99.96 843 842 649 78
ПушкПЗ1Р03 26.04.2024 18:50:02 99.5 +0.15 +0.15% 99.35 99.58 99.26 99.58 99.45 1 082 1 076 049 122
ПушкПЗБО1 26.04.2024 18:48:53 97.22 +0.72 +0.75% 96.5 96.61 96.5 97.22 96.59 258 249 215 15
ПЮДМ БО-П2 26.04.2024 18:50:02 96.95 +0.86 +0.89% 96.09 103.99 95.79 103.99 97.29 33 321 067 22
ПЮДМ БО-П3 26.04.2024 18:48:43 98.04 −0.47 −0.48% 98.51 98.81 96.94 98.82 97.79 55 53 782 18
РВК-Ин1Р01 26.04.2024 18:48:53 96.69 +0.09 +0.09% 96.6 96.37 96.36 96.69 96.44 94 90 656 6
РГ Лиз 1P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 26.04.2024 18:45:24 98.35 −0.33 −0.33% 98.68 98.99 97.8 98.99 98.46 947 745 939 87
РегПрод1Р2 26.04.2024 18:48:53 90.3 +0.08 +0.09% 90.22 90.75 90.3 90.75 90.39 78 70 505 15
РегПрод1Р3 26.04.2024 18:48:53 100.76 −0.24 −0.24% 101 100.51 100.4 101 100.67 179 180 195 28
РегПрод1Р4 26.04.2024 18:50:01 107 0 0% 107 107.26 106.04 107.26 106.91 438 468 280 73
РедСофт2P2 26.04.2024 18:50:00 99.9 −0.07 −0.07% 99.97 99.97 99.7 100 99.99 311 310 962 19
РедСофт2P3 26.04.2024 18:48:53 102.38 −0.29 −0.28% 102.67 102.99 102 102.99 102.45 214 219 237 36
РедСофт2P4 26.04.2024 18:50:01 99.58 −0.28 −0.28% 99.86 100.83 99.5 100.83 99.93 291 290 794 38
Реиннол1P1 26.04.2024 18:48:53 98.2 −0.11 −0.11% 98.31 98.42 98.11 98.42 98.28 47 27 714 7
Реиннол1P2 26.04.2024 18:48:53 102.91 +1.3 +1.28% 101.61 103.72 101.43 103.72 102.29 169 172 868 30
Рекорд01 26.04.2024 18:50:02 100.31 +0.29 +0.29% 100.02 100.2 100 100.35 100.12 2 214 2 216 619 184
РенКредБО4 26.04.2024 18:50:00 93.2 +0.05 +0.05% 93.15 93.19 93.05 93.2 93.09 32 29 789 8
РенКредБО6 26.04.2024 18:50:00 86.86 −0.04 −0.05% 86.9 86.9 86.69 87 86.84 70 60 790 36
РЕСОЛиБП05 26.04.2024 18:50:00 91 0 0% 91 91.47 91 91.7 91.28 373 340 487 43
РЕСОЛиБП11 26.04.2024 18:48:53 98.66 +0.09 +0.09% 98.57 98.57 98.57 98.66 98.6 6 5 916 6
РЕСОЛиБП14 26.04.2024 18:50:00 101.89 +0.04 +0.04% 101.85 101.89 101.89 101.89 101.89 1 1 019 1
РЕСОЛиБП19 26.04.2024 18:50:00 98.98 +0.27 +0.27% 98.71 98.61 97.75 99 98.55 69 67 999 26
РЕСОЛиБП21 26.04.2024 18:50:01 97.64 +0.05 +0.05% 97.59 98.02 97.64 98.02 97.69 16 15 630 5
РЕСОЛиБП22 26.04.2024 18:48:53 91.49 −0.28 −0.31% 91.77 91.92 91.49 91.96 91.59 662 606 310 43
РЕСОЛиБП25 26.04.2024 18:50:02 99.94 N/A 100 99.8 100 99.83 445 338 444 835 123 161
РЕСОЛиз2П1 26.04.2024 18:48:53 105 0 0% 105 105 102.01 105 104.14 7 7 290 6
РЕСОЛиз2П2 26.04.2024 18:48:53 100 0 0% 100 100 100 100 100 79 79 000 1
РЕСОЛиз2П5 26.04.2024 18:50:01 99.93 +0.05 +0.05% 99.88 99.94 99.8 99.95 99.91 5 446 5 441 166 140
РЕСОЛизБ03 26.04.2024 18:48:20 N/A 149.79 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 26.04.2024 18:50:00 134.99 0 0% 134.99 134.99 134.99 134.99 134.99 1 1 350 1
РЕСОЛизБ05 26.04.2024 18:48:20 99.49 −0.01 −0.01% 99.5 99.49 99.49 99.49 99.49 1 995 1
РЕСОЛизБ06 26.04.2024 18:50:01 100.19 +0.15 +0.15% 100.04 100.3 99.52 100.3 100.13 46 46 061 19
РЕСОЛизБ09 26.04.2024 18:50:01 102 +0.01 +0.01% 101.99 102 102 102 102 1 1 020 1
РЕСОЛизБП1 26.04.2024 18:48:53 92.77 +1.55 +1.70% 91.22 92.77 92.77 92.77 92.77 1 928 1
РЕСОЛизБП7 26.04.2024 18:50:00 96.9 +0.06 +0.06% 96.84 96.78 96.75 96.93 96.87 129 124 968 34
РЕСОЛизБП8 26.04.2024 18:48:53 100.28 +0.21 +0.21% 100.07 100.04 99.98 100.34 100.21 55 55 114 18
РЕСОЛизБП9 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 26.04.2024 18:48:53 98.9 +0.1 +0.10% 98.8 98.7 98.6 99.04 98.81 1 522 1 503 841 144
РЖД 1Б-01 26.04.2024 18:50:00 88.85 0 0% 88.85 88.85 88.85 88.85 88.85 1 889 1
РЖД 1Р-05R 26.04.2024 18:49:06 88.81 +0.21 +0.24% 88.6 88.58 88.3 88.93 88.49 372 329 170 19
РЖД 1Р-06R 26.04.2024 18:48:20 95.28 +0.88 +0.93% 94.4 95.15 95.15 95.31 95.26 31 29 530 11
РЖД 1Р-07R 26.04.2024 18:50:00 99.25 +0.05 +0.05% 99.2 99.39 99.01 99.4 99.24 19 18 856 9
РЖД 1Р-08R 26.04.2024 18:48:20 99.16 −0.02 −0.02% 99.18 99.21 99.15 99.21 99.18 75 74 384 17
РЖД 1Р-09R 26.04.2024 18:48:20 100.01 −1.09 −1.08% 101.1 95.4 95.4 101.09 98.64 389 383 718 27
РЖД 1Р-13R 26.04.2024 18:48:52 85.25 −0.12 −0.14% 85.37 85.43 84.53 85.43 85.17 201 171 193 46
РЖД 1Р-14R 26.04.2024 18:50:00 84.1 −0.54 −0.64% 84.64 84.61 83.8 84.76 84.39 366 308 876 86
РЖД 1Р-15R 26.04.2024 18:48:52 98.41 −4.88 −4.72% 103.29 103.39 98.41 103.4 101.73 3 3 052 3
РЖД 1Р-16R 26.04.2024 18:50:00 88 −0.1 −0.11% 88.1 88.1 87.51 88.14 87.92 1 052 924 942 128
РЖД 1Р-17R 26.04.2024 18:50:00 89.59 −0.3 −0.33% 89.89 89.88 89.5 90.04 89.74 629 564 435 51
РЖД 1Р-18R 26.04.2024 18:50:00 98.84 +0.15 +0.15% 98.69 98.23 98.23 98.84 98.54 2 1 971 2
РЖД 1Р-19R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 26.04.2024 18:48:52 84.95 −0.1 −0.12% 85.05 85.06 84.91 85.1 84.96 258 219 190 50
РЖД 1Р-21R 26.04.2024 18:48:53 82.03 −0.11 −0.13% 82.14 82.59 81.95 82.59 82.22 1 225 1 007 142 43
РЖД 1Р-22R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 26.04.2024 18:48:53 101.35 +1.06 +1.06% 100.29 100.9 99.9 105.4 102.01 721 735 501 120
РЖД 1Р-25R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 26.04.2024 18:50:01 101.04 +0.1 +0.10% 100.94 101.02 100.74 101.04 100.98 25 422 25 671 886 279
РЖД 1Р-27R 26.04.2024 18:50:01 101 +0.18 +0.18% 100.82 101.2 100.62 101.2 100.86 50 305 50 737 829 64
РЖД 1Р-28R 26.04.2024 18:50:01 100.42 +0.06 +0.06% 100.36 100.3 100.25 100.44 100.32 41 040 41 173 053 271
РЖД 1Р-29R 26.04.2024 18:50:01 N/A 119.81 N/A N/A N/A N/A 0 0 0
РЖД 1Р-30R 26.04.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 26.04.2024 18:50:00 94.3 +0.03 +0.03% 94.27 94.48 94 94.64 94.37 227 214 210 67
РЖД Б01P2R 26.04.2024 18:50:00 90.3 +0.3 +0.33% 90 91.03 89.84 91.03 90.36 19 17 168 16
РЖД Б01P3R 26.04.2024 18:48:20 93.12 −0.97 −1.03% 94.09 94.08 91.15 94.08 92.75 369 342 231 95
РЖД Б01P4R 26.04.2024 18:48:20 93.45 +0.05 +0.05% 93.4 93.56 93.45 93.99 93.83 181 169 836 20
РЖД БО-02 26.04.2024 18:50:00 99.83 −0.65 −0.65% 100.48 100.5 99.83 100.6 100.44 13 13 058 6
РЖД БО-05 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 26.04.2024 18:50:00 89.7 −0.37 −0.41% 90.07 90.1 89.7 90.18 89.8 17 15 266 8
РЖД БО-11 26.04.2024 18:40:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 26.04.2024 18:48:20 99.74 +0.59 +0.60% 99.15 99.47 99.47 99.74 99.56 6 5 974 3
РЖД-19 обл 26.04.2024 18:50:00 98.75 +0.06 +0.06% 98.69 99.03 98.43 99.03 98.52 1 561 1 537 893 88
РЖД-23 обл 26.04.2024 18:50:00 95.16 −0.64 −0.67% 95.8 95.7 95.15 95.7 95.21 887 844 545 50
РЖД-28 обл 26.04.2024 18:50:00 100.28 +0.27 +0.27% 100.01 100.4 100 100.4 100.06 120 120 075 13
РЖД-30 обл 26.04.2024 18:50:00 95.47 −0.17 −0.18% 95.64 95.82 95.47 95.82 95.48 75 71 610 15
РЖД-32 обл 26.04.2024 18:50:00 92.48 +0.03 +0.03% 92.45 92.49 92.48 92.49 92.49 207 191 454 7
РЖД-33 обл 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 26.04.2024 18:50:00 N/A 96.53 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 26.04.2024 18:50:00 99.09 +0.08 +0.08% 99.01 98.98 98.71 99.1 98.92 9 691 2 396 464 152
РитйлБФ1P1 26.04.2024 18:49:49 95.71 +0.26 +0.27% 95.45 95.85 95.48 96.2 95.7 4 081 2 929 273 279
РитйлБФ1P2 26.04.2024 18:48:53 90.6 +0.27 +0.30% 90.33 90.36 90.35 90.9 90.76 1 676 1 521 176 185
РКК БО-01 26.04.2024 18:50:02 100.87 +0.16 +0.16% 100.71 100.92 100 101 100.44 937 941 133 116
РКК БО-02 26.04.2024 18:48:43 100.49 0 0% 100.49 100.15 99.71 100.68 100.32 975 978 158 113
РКК БО-03 26.04.2024 18:50:02 93.89 −0.11 −0.12% 94 94.09 93.21 94.19 93.85 1 141 1 070 858 165
РКС2Р2 26.04.2024 18:50:01 98.73 +0.07 +0.07% 98.66 98.71 98.19 98.73 98.54 51 50 254 21
РКС2Р3 26.04.2024 18:50:01 96.2 −0.02 −0.02% 96.22 96.21 95.6 96.44 96.09 900 864 795 158
РКСЭталон1 26.04.2024 18:48:53 90.71 +0.04 +0.04% 90.67 90.32 90.24 90.73 90.54 2 411 1 749 027 178
РКСЭталон2 26.04.2024 18:50:01 90.15 +0.05 +0.06% 90.1 90.09 90 90.25 90.5 1 330 1 198 932 134
РКСЭталон3 26.04.2024 18:50:01 100.06 +0.06 +0.06% 100 100.06 99.85 100.06 100.01 3 880 3 880 495 388
Роделен1P3 26.04.2024 18:50:01 98.26 −0.14 −0.14% 98.4 98.78 98 98.85 98.17 1 270 1 246 729 146
Роделен1P4 26.04.2024 18:50:01 96.14 −0.24 −0.25% 96.38 96.39 95.9 96.39 96.11 335 321 967 89
Роделен2P1 26.04.2024 18:48:53 98.22 −0.04 −0.04% 98.26 98.53 98.1 98.65 98.4 689 677 993 107
Роделен2P2 26.04.2024 18:48:54 100.8 −0.03 −0.03% 100.83 100.82 100.6 101.12 100.89 5 926 5 978 568 185
РосcетУрБ3 26.04.2024 18:48:52 90.5 0 0% 90.5 90.51 90.5 90.51 90.5 126 114 032 16
РосcетУрБ4 26.04.2024 18:50:00 N/A 98.48 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 26.04.2024 18:50:00 91.75 −1.37 −1.47% 93.12 91.75 91.75 91.75 91.75 388 355 990 4
Росагрл1Р2 26.04.2024 18:48:53 86.69 −1.23 −1.40% 87.92 87.95 86.69 87.95 87.95 17 14 859 5
Росагрл1Р3 26.04.2024 18:50:00 N/A 88.9 N/A N/A N/A N/A 0 0 0
Росагрл1Р4 26.04.2024 18:50:01 98.61 −0.1 −0.10% 98.71 98.79 98.61 98.79 98.7 112 110 540 4
Росагрл1Р5 26.04.2024 18:48:54 100.29 +0.06 +0.06% 100.23 100.14 100.14 100.29 100.03 675 676 908 23
Росбанк3P1 26.04.2024 18:48:53 92.22 −0.5 −0.54% 92.72 92.75 92.21 93.05 92.35 201 185 625 21
РосбанкБ11 26.04.2024 18:48:20 N/A 99.07 N/A N/A N/A N/A 0 0 0
РосбанкБ12 26.04.2024 18:50:00 N/A 99.05 N/A N/A N/A N/A 0 0 0
РосбанкБ19 26.04.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 26.04.2024 18:50:00 N/A 81.2 N/A N/A N/A N/A 0 0 0
РосбанкБ25 26.04.2024 18:48:20 N/A 97.27 N/A N/A N/A N/A 0 0 0
РосбанкБ26 26.04.2024 18:50:00 N/A 92.91 N/A N/A N/A N/A 0 0 0
РосбанкБО8 26.04.2024 18:40:02 N/A 87.5 N/A N/A N/A N/A 0 0 0
Росбн13ИП 26.04.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 26.04.2024 18:50:00 100.49 0 0% 100.49 100.5 100.49 100.5 100.5 6 754 3
РосбнБО12 26.04.2024 18:40:02 N/A 78.94 N/A N/A N/A N/A 0 0 0
РосбнБСО12 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
Росгео01 26.04.2024 18:50:00 97.05 +0.11 +0.11% 96.94 96.98 96.79 97.05 97 271 262 883 20
РосгеоБ1P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 26.04.2024 18:50:00 N/A 108.96 N/A N/A N/A N/A 0 0 0
Росморп1Р1 26.04.2024 18:48:53 92.53 0 0% 92.53 91.73 91.12 92.96 92.28 18 8 305 12
РОСНАН2P2 26.04.2024 18:48:52 99.6 0 0% 99.6 99.99 99.6 99.99 99.7 8 7 976 4
РОСНАНО 8 26.04.2024 18:48:52 87.35 +0.4 +0.46% 86.95 87.47 86.79 87.47 87.24 934 814 868 122
Роснфт1P1 26.04.2024 18:48:20 N/A 101.63 N/A N/A N/A N/A 0 0 0
Роснфт1P2 26.04.2024 18:48:20 99.55 +0.01 +0.01% 99.54 98.29 98.29 99.55 99.34 6 5 960 4
Роснфт1P3 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 26.04.2024 18:50:00 90.9 −4.35 −4.57% 95.25 95 87.58 95 90.65 4 705 4 264 976 622
Роснфт1P5 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 26.04.2024 18:48:20 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 26.04.2024 18:48:20 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 26.04.2024 18:48:20 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 26.04.2024 18:48:20 N/A 100.51 N/A N/A N/A N/A 0 0 0
Роснфт2P10 26.04.2024 18:50:00 91.9 +0.43 +0.47% 91.47 91.94 91.9 91.94 91.92 9 8 273 5
Роснфт2P11 29.03.2024 12:15:49 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 26.04.2024 18:48:20 N/A 100.52 N/A N/A N/A N/A 0 0 0
Роснфт2P3 26.04.2024 18:50:00 92.8 0 0% 92.8 92.9 92.71 92.9 92.81 13 12 065 8
Роснфт2P4 26.04.2024 18:50:00 95.24 −0.05 −0.05% 95.29 95.87 95.13 95.88 95.31 1 052 1 002 700 98
Роснфт2P5 26.04.2024 18:48:20 86.67 +0.47 +0.55% 86.2 86.41 86.2 86.7 86.46 382 330 285 55
Роснфт2P6 26.04.2024 18:50:00 95.52 +2.64 +2.84% 92.88 93.19 93.19 95.52 93.58 6 5 615 4
Роснфт2P7 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 26.04.2024 18:50:00 98.55 −0.25 −0.25% 98.8 98.58 98.55 98.58 98.55 16 15 769 5
Роснфт2P9 26.04.2024 18:48:52 92.39 −2.45 −2.58% 94.84 91.83 90.3 94.47 92.36 172 158 853 47
Роснфт3P01 26.04.2024 18:48:53 N/A 102.02 N/A N/A N/A N/A 0 0 0
Роснфт3P02 26.04.2024 18:48:53 N/A 102.02 N/A N/A N/A N/A 0 0 0
РоснфтБО10 26.04.2024 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 26.04.2024 18:50:00 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 26.04.2024 18:48:20 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 26.04.2024 18:48:20 N/A 101.43 N/A N/A N/A N/A 0 0 0
РоснфтБО2 26.04.2024 18:40:02 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 26.04.2024 18:48:20 97.1 +0.1 +0.10% 97 97.31 97.1 97.39 97.23 122 118 616 19
РоснфтБО4 26.04.2024 18:40:02 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 26.04.2024 18:40:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 26.04.2024 18:50:00 97 0 0% 97 97.19 96.58 97.5 97.5 72 69 860 26
Россет1Р10 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 26.04.2024 18:50:01 100.25 −0.04 −0.04% 100.29 100.3 100.14 100.3 100.23 16 468 16 506 081 148
Россет1Р12 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 26.04.2024 18:40:02 N/A 96.34 N/A N/A N/A N/A 0 0 0
Россети1Р7 26.04.2024 18:50:01 94.25 +0.15 +0.16% 94.1 94.11 93.2 94.25 94.18 193 055 181 809 909 45
Россети1Р8 26.04.2024 18:50:01 100.81 +0.41 +0.41% 100.4 100.8 100.8 100.81 100.81 2 000 2 016 200 2
Россети1Р9 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 26.04.2024 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 26.04.2024 18:50:00 N/A 115 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 26.04.2024 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 26.04.2024 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 26.04.2024 18:50:01 100.03 0 0% 100.03 99.76 99.76 100.03 99.98 10 790 10 787 953 334
Ростел1P1R 26.04.2024 18:48:20 96.8 −1.84 −1.87% 98.64 97.26 96.8 98.63 97.1 9 8 739 4
Ростел1P2R 26.04.2024 18:50:00 99.31 −0.08 −0.08% 99.39 99.32 99.31 99.65 99.42 850 845 095 27
Ростел1P3R 26.04.2024 18:50:00 93.04 +0.05 +0.05% 92.99 92.66 92.42 93.17 92.89 57 52 946 17
Ростел1P4R 26.04.2024 18:48:20 100.4 +0.31 +0.31% 100.09 100.1 100 100.4 100 252 252 637 22
Ростел1P5R 26.04.2024 18:48:52 92.45 −0.05 −0.05% 92.5 92.91 91.45 92.91 92.07 42 38 668 21
Ростел1P6R 26.04.2024 18:48:53 95 +2.2 +2.37% 92.8 93.3 93.3 95 94.7 22 20 834 6
Ростел2P10 26.04.2024 18:50:01 93.4 +0.01 +0.01% 93.39 93.39 92 93.4 92.94 490 455 427 46
Ростел2P11 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 26.04.2024 18:50:01 N/A 102.06 N/A N/A N/A N/A 0 0 0
Ростел2P13 26.04.2024 18:48:53 98.64 −0.57 −0.57% 99.21 99.64 98.48 99.64 98.81 71 70 152 17
Ростел2P14 26.04.2024 18:48:54 100.28 −0.08 −0.08% 100.36 100.37 100 100.37 100.31 5 448 5 465 109 70
Ростел2P1R 26.04.2024 18:48:52 89.7 −0.04 −0.04% 89.74 89.5 89.04 89.7 89.45 65 58 143 12
Ростел2P2R 26.04.2024 18:48:52 83.33 +0.11 +0.13% 83.22 83.25 83.06 83.38 83.13 854 709 918 77
Ростел2P5R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 26.04.2024 18:48:53 87.45 −0.22 −0.25% 87.67 87.7 86.67 87.7 87.33 55 48 032 19
Ростел2P7R 26.04.2024 18:49:01 95.99 0 0% 95.99 95.99 95.99 95.99 95.99 2 1 920 1
Ростел2P8R 26.04.2024 18:48:53 95.87 +0.03 +0.03% 95.84 95.84 95.73 95.88 95.79 207 198 283 27
Ростел2P9R 26.04.2024 18:49:06 91.01 +0.46 +0.51% 90.55 90.69 90.36 91.02 90.6 805 729 302 52
РостелБО-1 26.04.2024 18:48:20 N/A 94 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 26.04.2024 18:48:20 N/A 100.6 N/A N/A N/A N/A 0 0 0
РоялКапБ10 26.04.2024 18:50:02 100.36 −0.73 −0.72% 101.09 101.42 100 101.42 100.28 672 673 860 153
РоялКапБО6 26.04.2024 18:48:43 99.6 +0.07 +0.07% 99.53 99.21 99 99.75 99.45 123 122 322 17
РоялКапБО7 26.04.2024 18:50:02 96.86 −0.28 −0.29% 97.14 97.4 96.54 97.4 96.76 98 94 823 25
РоялКапБО8 26.04.2024 18:48:43 98.22 +0.26 +0.27% 97.96 98.51 97.41 98.51 98.09 76 74 547 30
РоялКапБО9 26.04.2024 18:50:02 94.48 +0.36 +0.38% 94.12 94.58 94 94.58 94.38 49 46 247 22
РСГ-ФинБ01 26.04.2024 18:50:02 100.5 +0.01 +0.01% 100.49 97.14 97.14 101.87 100.03 4 4 001 4
РСГ-ФинБ09 26.04.2024 18:48:43 N/A 102.62 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 26.04.2024 18:50:01 100.15 +0.01 +0.01% 100.14 100.16 100.06 100.19 100.12 28 576 28 611 242 681
РСетиЛЭБО3 26.04.2024 18:50:00 96.01 +0.04 +0.04% 95.97 96.01 96.01 96.01 96.01 2 1 920 1
РСетиЛЭБО4 26.04.2024 18:48:52 96.63 +1.26 +1.32% 95.37 96 96 96.63 96.22 12 11 546 7
РСетиЛЭБО5 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 26.04.2024 18:48:52 93.68 +0.04 +0.04% 93.64 93.36 93.12 93.68 93.28 84 78 359 22
РСетиМР1Р5 26.04.2024 18:48:54 100.34 −0.16 −0.16% 100.5 100.61 100.22 100.61 100.24 2 292 2 297 484 55
РСетиМРБ5 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 26.04.2024 18:48:20 72.23 −0.25 −0.34% 72.48 72.86 72.06 73 72.34 17 552 12 696 723 311
РСХБ 06Т1 26.04.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 26.04.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 26.04.2024 18:48:20 98.69 +0.04 +0.04% 98.65 98.65 98.53 98.93 98.66 1 063 1 048 768 133
РСХБ 09Т1 26.04.2024 18:45:16 72.57 −0.22 −0.30% 72.79 72.61 72.35 72.97 72.55 865 627 554 175
РСХБ 11В1 26.04.2024 18:50:00 N/A 102.7005 N/A N/A N/A 104.8499 0 0 0
РСХБ 24 26.04.2024 18:50:00 100 0 0% 100 100.54 99.99 100.54 100.01 5 312 5 312 624 136
РСХБ 25 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 26.04.2024 18:48:20 N/A 105.05 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 26.04.2024 18:50:00 98.09 +0.22 +0.22% 97.87 98.08 98.08 98.09 98.08 70 68 659 6
РСХБ 2Р14 26.04.2024 18:50:00 100.65 +0.28 +0.28% 100.37 100.41 100.36 100.69 100.68 1 253 1 261 542 18
РСХБ 31Т1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 26.04.2024 18:48:53 99.4999 −0.4986 −0.50% 99.9985 99.4999 99.4999 99.4999 99.4999 1 91 671 1
РСХБ БО13 26.04.2024 18:48:20 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСХБ БО14 26.04.2024 18:50:00 N/A 100.3 N/A N/A N/A N/A 0 0 0
РСХБ БО15 26.04.2024 18:50:00 98.54 0 0% 98.54 98.54 98.54 98.54 98.54 1 985 1
РСХБ БО17 26.04.2024 18:50:00 N/A 97.21 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 26.04.2024 18:40:02 N/A 105 N/A N/A N/A N/A 0 0 0
РСХБ БО9 26.04.2024 18:50:00 100.65 −0.14 −0.14% 100.79 101 100.61 101 100.98 215 217 101 5
РСХБ С01Е1 26.04.2024 18:40:02 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 26.04.2024 18:40:03 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 26.04.2024 18:48:53 93.9 −1 −1.05% 94.9 94.38 93.6 94.95 94.05 1 158 1 089 051 73
РСХБ2Р10К 26.04.2024 18:48:54 99.95 +0.21 +0.21% 99.74 100.2 99.95 100.21 100.04 61 61 022 19
РСХБ2Р11 26.04.2024 18:50:01 96.69 −0.07 −0.07% 96.76 96.69 96.69 96.69 96.69 1 967 1
РСХБ2Р12 26.04.2024 18:50:01 91.12 −0.16 −0.18% 91.28 91.68 90.5 91.68 90.75 15 107 13 709 851 102
РСХБ2Р16 26.04.2024 18:48:53 89.29 −1.14 −1.26% 90.43 90.45 89.29 90.45 89.96 20 17 992 6
РСХБ2Р18 26.04.2024 18:50:01 95.77 −0.13 −0.14% 95.9 95.78 95.77 95.79 95.77 601 575 581 6
РСХБ2Р2 26.04.2024 18:50:01 100.69 +0.19 +0.19% 100.5 100.5 100.46 100.7 100.68 104 919 105 636 677 516
РСХБ2Р3 26.04.2024 18:50:01 100.25 +0.1 +0.10% 100.15 100.15 100.15 100.25 99.97 256 354 256 969 732 67
РСХБ2Р7 26.04.2024 18:50:01 94.48 +0.32 +0.34% 94.16 94.04 94.04 94.48 94.41 464 438 069 47
РСЭКСМБ1Р1 26.04.2024 18:50:00 N/A 100.8 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 26.04.2024 18:50:00 99.94 +2.4 +2.46% 97.54 99.94 99.94 99.94 99.94 26 25 984 5
РСЭКСМБ2Р2 26.04.2024 18:50:00 N/A 93.07 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 26.04.2024 18:50:00 N/A 77 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 26.04.2024 18:48:53 100.8 +0.18 +0.18% 100.62 100.62 100.5 100.96 100.82 23 816 24 011 311 182
Рубеж 1P2 26.04.2024 18:50:02 101.32 +0.12 +0.12% 101.2 101.33 101.07 101.38 101.3 2 740 2 775 558 189
Румберг1P1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 26.04.2024 18:50:01 96.8413 −0.7918 −0.81% 97.6331 97.1531 96.15 97.1531 97.104 7 85 764 5
РУСАЛ 1Р2 26.04.2024 18:40:03 N/A 96.81 N/A N/A N/A 96.88 0 0 0
РУСАЛ 1Р3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 26.04.2024 18:50:01 100.0998 +0.0474 +0.05% 100.0524 100.0998 100.0998 100.0998 100.0998 3 75 336 3
РУСАЛ 1Р6 26.04.2024 18:50:01 99.2201 −0.4288 −0.43% 99.6489 99.9999 99.2201 99.9999 99.6656 168 2 120 167 34
РУСАЛ 1Р7 26.04.2024 18:48:54 99.85 −0.1488 −0.15% 99.9988 99.9999 98.5701 100 99.7698 7 219 91 322 564 91
РУСАЛ БО05 26.04.2024 18:50:01 98.0114 −0.7885 −0.80% 98.7999 99.4004 98.0114 99.4004 98.738 11 137 046 4
РУСАЛ БО06 26.04.2024 18:50:01 97.65 −1.113 −1.13% 98.763 98.4733 97.65 98.4863 98.72 28 347 787 5
РУСАЛБрБ01 26.04.2024 18:50:00 76.02 +1.34 +1.79% 74.68 74.7 74.7 76.03 75.35 32 24 113 16
РусГидБП10 26.04.2024 18:50:01 100.77 0 0% 100.77 100.78 100.75 100.98 100.83 10 326 10 411 281 14
РусГидБП11 26.04.2024 18:50:01 91.97 −1.07 −1.15% 93.04 92.88 91.97 93.35 92.64 187 173 232 52
РусГидБП12 26.04.2024 18:50:01 100.67 +0.09 +0.09% 100.58 100.58 100.52 100.81 100.69 17 089 17 207 735 137
РусГидрБП6 26.04.2024 18:48:53 88.4 −0.05 −0.06% 88.45 88.49 88.4 88.76 88.46 315 278 653 52
РусГидрБП7 26.04.2024 18:49:11 92.2 −0.47 −0.51% 92.67 93.17 91.8 93.34 92.19 569 524 547 83
РусГидрБП8 26.04.2024 18:50:01 96.28 −0.22 −0.23% 96.5 96.5 96.25 96.5 96.34 137 131 988 25
РусГидрБП9 26.04.2024 18:48:53 91.97 −0.08 −0.09% 92.05 92.27 91.9 92.83 92.1 525 483 532 52
РусГидро09 26.04.2024 18:50:00 86.61 −0.62 −0.71% 87.23 88.2 85.5 89 88 106 93 278 22
РуСол клА 26.04.2024 18:48:52 N/A 95.56 N/A N/A N/A 95.56 0 0 0
РуСол клБ 26.04.2024 18:48:52 93.93 +0.05 +0.05% 93.88 94.1 93.81 94.1 93.91 183 123 844 16
РуСол клВ 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 26.04.2024 18:50:02 100.3 +0.1 +0.10% 100.2 100.04 99.74 100.3 100.08 1 044 1 044 864 142
РЭО-01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 26.04.2024 18:50:01 102.56 −0.02 −0.02% 102.58 101.62 101.03 102.69 101.43 689 698 856 46
СамарОбл12 26.04.2024 18:50:00 99.3 +0.09 +0.09% 99.21 99.25 99.21 99.3 99.29 1 745 433 167 18
СамарОбл13 26.04.2024 18:50:00 99.7 −0.23 −0.23% 99.93 99.86 99.69 99.86 99.72 72 17 950 15
СамарОбл14 26.04.2024 18:48:20 91.9 −0.2 −0.22% 92.1 92.01 91.9 92.01 91.98 10 4 139 5
СамарОбл15 26.04.2024 18:48:53 90.67 −0.88 −0.96% 91.55 90.68 90.67 90.68 90.68 6 3 808 2
Саммит 1P1 26.04.2024 18:48:43 100.55 +0.42 +0.42% 100.13 100.5 100.08 100.79 100.49 437 402 603 34
Саммит 1P2 26.04.2024 18:48:43 99.05 −0.08 −0.08% 99.13 99.46 98.99 99.5 99.16 204 202 294 25
Саммит 1P3 26.04.2024 18:48:43 101.16 +0.26 +0.26% 100.9 100.89 100.89 101.2 101.02 629 635 420 41
Самокат01 26.04.2024 18:50:01 103.69 −0.81 −0.78% 104.5 104.77 103.5 104.77 104.29 479 499 543 28
Самолет 01 26.04.2024 18:48:20 102.56 +1.57 +1.55% 100.99 101.2 98.66 103.98 100.77 52 52 398 18
Самолет1P4 26.04.2024 18:50:00 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 26.04.2024 18:48:52 100.9 −2.42 −2.34% 103.32 103.84 100.26 103.84 101.66 25 25 414 16
Самолет1P6 26.04.2024 18:48:52 98.49 −0.09 −0.09% 98.58 98.5 98.49 98.8 98.72 361 356 380 38
СамолетP10 26.04.2024 18:50:00 97.75 −0.08 −0.08% 97.83 97.84 97.67 98.1 97.78 13 548 13 247 678 377
СамолетP11 26.04.2024 18:50:01 97.26 −0.04 −0.04% 97.3 97.48 97.2 97.48 97.3 16 277 15 837 660 399
СамолетP12 26.04.2024 18:50:01 97.09 +0.04 +0.04% 97.05 97.18 97.02 97.19 97.16 14 874 14 444 266 745
СамолетP13 26.04.2024 18:50:01 99.29 −0.11 −0.11% 99.4 99.3 99.2 99.54 99.38 71 602 71 160 333 1 146
СаратОбл17 26.04.2024 18:48:20 96.3 −0.23 −0.24% 96.53 96.19 96.14 96.96 96.43 249 96 049 54
Сбер Sb16R 26.04.2024 18:50:00 99.18 −0.03 −0.03% 99.21 99.29 99.11 99.31 99.2 9 223 9 148 792 252
Сбер Sb20R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 26.04.2024 18:50:00 89.03 +0.05 +0.06% 88.98 89.44 88.86 89.61 89.11 1 923 1 713 593 99
Сбер Sb26R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 26.04.2024 18:50:00 87.37 −0.3 −0.34% 87.67 87.78 87.31 87.78 87.54 6 239 5 461 760 160
Сбер Sb28R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 26.04.2024 18:48:53 87.39 +0.26 +0.30% 87.13 87.84 86.8 87.84 87.11 1 466 1 276 975 135
Сбер Sb30R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 26.04.2024 18:50:01 96.8 0 0% 96.8 96.82 96.68 97.03 96.63 23 216 22 470 834 640
Сбер Sb34R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 26.04.2024 18:50:01 103.22 +0.72 +0.70% 102.5 99.32 99.32 103.22 101.27 2 2 025 2
Сбер Sb42R 26.04.2024 18:50:01 95.41 −0.08 −0.08% 95.49 95.35 95.35 95.7 95.48 12 391 11 831 330 447
Сбер Sb44R 26.04.2024 18:48:53 91.2 −0.06 −0.07% 91.26 91.28 91.1 91.43 91.28 19 636 17 923 050 572
Сбер SbD1R 26.04.2024 18:48:53 88.61 +0.21 +0.24% 88.4 88.4 88.31 88.61 88.56 1 111 983 909 71
Сбер2СУБ2R 26.04.2024 18:48:53 82 −1 −1.20% 83 83 82 83 82.5 2 16 500 000 2
Сбер2СУБ3R 26.04.2024 18:50:00 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС112 26.04.2024 18:48:52 115.1 +0.1 +0.09% 115 115 115 115.1 115.1 4 035 4 644 273 7
СберИОС119 26.04.2024 18:50:00 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС123 26.04.2024 18:48:52 107.5 +0.1 +0.09% 107.4 107.5 107.5 107.5 107.5 300 322 500 1
СберИОС139 26.04.2024 18:39:59 N/A 149.2 N/A N/A N/A N/A 0 0 0
СберИОС146 26.04.2024 18:40:02 126.2 0 0% 126.2 125.79 121.2 126.21 126.12 11 826 14 915 215 21
СберИОС153 26.04.2024 18:50:00 N/A 105.8 N/A N/A N/A N/A 0 0 0
СберИОС156 26.04.2024 18:48:52 N/A 92.01 N/A N/A N/A N/A 0 0 0
СберИОС160 26.04.2024 18:40:02 117.7 −0.4 −0.34% 118.1 118.1 117.7 118.1 117.84 4 120 4 855 020 6
СберИОС163 26.04.2024 18:40:00 N/A 134 N/A N/A N/A N/A 0 0 0
СберИОС171 26.04.2024 18:48:52 101.8 +0.1 +0.10% 101.7 101.7 101.7 101.8 101.8 215 218 865 3
СберИОС172 26.04.2024 18:48:52 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 200 207 800 1
СберИОС173 26.04.2024 18:48:52 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС176 26.04.2024 18:42:29 N/A 123.2 N/A N/A N/A N/A 0 0 0
СберИОС180 26.04.2024 18:40:02 N/A 136.5 N/A N/A N/A N/A 0 0 0
СберИОС181 26.04.2024 18:48:52 N/A 96.71 N/A N/A N/A N/A 0 0 0
СберИОС182 26.04.2024 18:40:00 N/A 115 N/A N/A N/A N/A 0 0 0
СберИОС187 26.04.2024 18:50:00 N/A 88.39 N/A N/A N/A N/A 0 0 0
СберИОС188 26.04.2024 18:48:52 94.8 0 0% 94.8 96.31 94.8 96.31 95.68 12 11 481 4
СберИОС192 26.04.2024 18:40:02 N/A 111.2 N/A N/A N/A N/A 0 0 0
СберИОС206 26.04.2024 18:48:52 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС207 26.04.2024 18:40:00 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС208 26.04.2024 18:48:52 89.5 +0.3 +0.34% 89.2 89.5 89.5 89.5 89.5 2 200 1 969 000 2
СберИОС210 26.04.2024 18:48:52 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС211 26.04.2024 18:48:52 94.1 0 0% 94.1 94.1 94.1 94.1 94.1 190 178 790 2
СберИОС212 26.04.2024 18:48:52 97.6 +0.2 +0.21% 97.4 97.6 97.6 97.6 97.6 1 976 1
СберИОС213 26.04.2024 18:48:52 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС214 26.04.2024 18:48:52 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС215 26.04.2024 18:48:52 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС217 26.04.2024 18:48:52 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС218 26.04.2024 18:40:02 N/A 115.9 N/A N/A N/A N/A 0 0 0
СберИОС219 26.04.2024 18:48:52 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС223 26.04.2024 18:40:02 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 26.04.2024 18:48:52 97.2 0 0% 97.2 97.2 97.2 97.2 97.2 800 777 600 1
СберИОС226 26.04.2024 18:48:52 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС229 26.04.2024 18:40:28 N/A 116.4 N/A N/A N/A N/A 0 0 0
СберИОС230 26.04.2024 18:48:52 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС231 26.04.2024 18:48:52 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС232 26.04.2024 18:48:52 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС233 26.04.2024 18:48:52 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС241 26.04.2024 18:40:30 N/A 113.2 N/A N/A N/A N/A 0 0 0
СберИОС242 26.04.2024 18:50:00 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС244 26.04.2024 18:48:52 106.6 +2.7 +2.60% 103.9 106.6 106.6 106.6 106.6 4 500 4 797 000 1
СберИОС245 26.04.2024 18:50:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС248 26.04.2024 18:48:52 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС250 26.04.2024 18:48:52 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС252 26.04.2024 18:50:00 N/A 85.31 N/A N/A N/A N/A 0 0 0
СберИОС253 26.04.2024 18:48:52 87.1 −0.2 −0.23% 87.3 87.1 87.1 87.1 87.1 689 600 119 2
СберИОС254 26.04.2024 18:50:00 N/A 106.72 N/A N/A N/A N/A 0 0 0
СберИОС256 26.04.2024 18:48:53 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС257 26.04.2024 18:40:31 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС264 26.04.2024 18:48:53 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС265 26.04.2024 18:40:38 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС269 26.04.2024 18:50:00 107.26 0 0% 107.26 107.26 107.26 107.26 107.26 500 536 300 1
СберИОС270 26.04.2024 18:48:53 86.2 0 0% 86.2 86.2 86.2 86.2 86.2 150 129 300 1
СберИОС272 26.04.2024 18:48:53 N/A 98.7 N/A N/A N/A 98.7 0 0 0
СберИОС273 26.04.2024 18:48:53 96.7 −0.11 −0.11% 96.81 96.7 96.7 96.7 96.7 409 395 503 2
СберИОС274 26.04.2024 18:50:00 N/A 83.61 N/A N/A N/A N/A 0 0 0
СберИОС276 26.04.2024 18:48:53 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС277 26.04.2024 18:40:00 N/A 88.14 N/A N/A N/A N/A 0 0 0
СберИОС279 26.04.2024 18:48:53 97 −0.01 −0.01% 97.01 97.01 97 97.01 97 6 500 6 305 130 3
СберИОС280 26.04.2024 18:50:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС282 26.04.2024 18:48:53 84.1 −0.1 −0.12% 84.2 84.2 84.1 84.2 84.16 225 189 351 2
СберИОС283 26.04.2024 18:48:53 94.5 −0.01 −0.01% 94.51 94.5 94.5 94.51 94.5 1 949 1 841 815 5
СберИОС284 26.04.2024 18:50:00 99.4 +0.1 +0.10% 99.3 99.4 99.4 99.4 99.4 150 149 100 1
СберИОС285 26.04.2024 18:48:53 98 +4 +4.26% 94 99 97 99.2 97.94 28 27 423 19
СберИОС286 26.04.2024 18:48:53 101.4 −0.1 −0.10% 101.5 100.61 100.61 101.41 101.38 3 214 3 258 299 5
СберИОС287 26.04.2024 18:48:53 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 26.04.2024 18:48:53 90.7 +0.4 +0.44% 90.3 90.7 90.7 90.7 90.7 800 725 600 1
СберИОС291 26.04.2024 18:48:53 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС292 26.04.2024 18:41:11 117.91 +0.61 +0.52% 117.3 117.91 117.91 117.91 117.9 615 725 147 2
СберИОС293 26.04.2024 18:48:53 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС294 26.04.2024 18:48:53 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС295 26.04.2024 18:48:53 93.3 −0.51 −0.54% 93.81 93.3 93.3 93.3 93.3 450 419 850 2
СберИОС296 26.04.2024 18:40:02 92.2 −0.01 −0.01% 92.21 92.1 92.1 92.2 92.15 550 506 800 2
СберИОС297 26.04.2024 18:50:00 N/A 80.91 N/A N/A N/A N/A 0 0 0
СберИОС298 26.04.2024 18:48:53 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС299 26.04.2024 18:50:00 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС301 26.04.2024 18:40:02 84.6 0 0% 84.6 84.6 84.6 84.6 84.6 50 42 300 1
СберИОС302 26.04.2024 18:40:02 N/A 85.31 N/A N/A N/A N/A 0 0 0
СберИОС304 26.04.2024 18:41:09 108.21 +0.51 +0.47% 107.7 108.21 108.21 108.21 108.21 1 100 1 190 310 3
СберИОС305 26.04.2024 18:41:07 105.61 +0.31 +0.29% 105.3 105.61 105.61 105.61 105.61 650 686 465 2
СберИОС306 26.04.2024 18:48:53 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС307 26.04.2024 18:48:53 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС308 26.04.2024 18:48:53 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС309 26.04.2024 18:48:53 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС310 26.04.2024 18:48:53 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС311 26.04.2024 18:50:00 84.21 +0.01 +0.01% 84.2 84.21 84.21 84.21 84.21 500 421 050 1
СберИОС312 26.04.2024 18:40:03 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС314 26.04.2024 18:48:53 93.6 0 0% 93.6 93.6 93.6 93.6 93.6 5 000 4 680 000 1
СберИОС315 26.04.2024 18:48:53 83.5 +0.1 +0.12% 83.4 83.5 83.5 83.5 83.5 2 501 2 088 335 3
СберИОС316 26.04.2024 18:48:53 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС318 26.04.2024 18:41:05 107.91 +0.51 +0.47% 107.4 107.41 107.4 107.91 107.89 634 683 467 4
СберИОС319 26.04.2024 18:41:02 105.7 +0.5 +0.48% 105.2 105.71 105.7 105.71 105.7 5 000 5 285 150 3
СберИОС320 26.04.2024 18:40:00 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 26.04.2024 18:40:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 26.04.2024 18:40:03 83.7 −0.2 −0.24% 83.9 83.7 83.7 83.7 83.7 500 418 500 2
СберИОС324 26.04.2024 18:48:53 85.1 0 0% 85.1 85.1 85.1 85.1 85.1 400 340 400 1
СберИОС325 26.04.2024 18:48:53 N/A 122.4 N/A N/A N/A N/A 0 0 0
СберИОС327 26.04.2024 18:48:53 96.1 +0.1 +0.10% 96 96.01 96.01 96.1 96.1 12 081 11 609 499 7
СберИОС329 26.04.2024 18:40:00 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 26.04.2024 18:40:03 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС331 26.04.2024 18:48:53 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС332 26.04.2024 18:48:53 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС333 26.04.2024 18:40:03 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 26.04.2024 18:40:03 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС336 26.04.2024 18:48:53 94.5 +0.2 +0.21% 94.3 94.3 94.3 94.5 94.31 1 770 1 669 350 3
СберИОС338 26.04.2024 18:48:53 104.01 +0.51 +0.49% 103.5 104.01 104.01 104.01 104.01 400 416 040 1
СберИОС340 26.04.2024 18:48:53 93.7 −0.1 −0.11% 93.8 93.7 93.7 93.7 93.7 2 350 2 201 950 2
СберИОС341 26.04.2024 18:48:53 95.5 +0.2 +0.21% 95.3 95.5 95.5 95.5 95.5 249 237 795 2
СберИОС342 26.04.2024 18:40:59 106.11 +0.31 +0.29% 105.8 106.11 106.11 106.11 106.11 300 318 330 2
СберИОС343 26.04.2024 18:40:03 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС345 26.04.2024 18:48:53 84 0 0% 84 84 84 84 84 101 84 840 2
СберИОС346 26.04.2024 18:48:53 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС348 26.04.2024 18:48:53 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС349 26.04.2024 18:40:00 110.9 −0.2 −0.18% 111.1 110.9 110.9 110.9 110.9 3 000 3 327 000 1
СберИОС351 26.04.2024 18:48:53 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС352 26.04.2024 18:48:53 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС353 26.04.2024 18:48:53 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС354 26.04.2024 18:48:53 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС355 26.04.2024 18:48:53 82.9 −1.5 −1.78% 84.4 82.9 82.9 82.9 82.9 300 248 700 1
СберИОС356 26.04.2024 18:48:53 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС357 26.04.2024 18:48:53 90.3 +0.19 +0.21% 90.11 90.1 90.1 90.3 90.14 3 729 3 361 317 2
СберИОС358 26.04.2024 18:40:03 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС359 26.04.2024 18:48:53 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС360 26.04.2024 18:48:53 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС361 26.04.2024 18:40:00 N/A 104 N/A N/A N/A N/A 0 0 0
СберИОС363 26.04.2024 18:48:53 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС364 26.04.2024 18:48:53 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС366 26.04.2024 18:48:53 80.4 −0.2 −0.25% 80.6 80.4 80.4 80.4 80.4 1 510 1 214 040 5
СберИОС367 26.04.2024 18:48:53 85.1 −0.2 −0.23% 85.3 85.1 85.1 85.1 85.1 900 765 900 2
СберИОС368 26.04.2024 18:48:53 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС369 26.04.2024 18:48:53 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС370 26.04.2024 18:48:53 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС373 26.04.2024 18:48:53 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС374 26.04.2024 18:39:59 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 26.04.2024 18:48:53 79.9 +0.2 +0.25% 79.7 79.9 79.9 79.9 79.9 9 968 7 964 432 2
СберИОС376 26.04.2024 18:48:53 85 −1.1 −1.28% 86.1 85 85 85 85 9 968 8 472 800 2
СберИОС377 26.04.2024 18:48:53 88.3 −0.3 −0.34% 88.6 88.3 88.3 88.3 88.3 15 000 13 245 000 3
СберИОС378 26.04.2024 18:48:53 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС379 26.04.2024 18:48:53 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС380 26.04.2024 18:48:53 93.1 0 0% 93.1 93.1 93.1 93.1 93.1 600 558 600 2
СберИОС382 26.04.2024 18:40:03 96 0 0% 96 96 96 96 96 415 398 400 2
СберИОС383 26.04.2024 18:48:53 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС384 26.04.2024 18:48:53 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС385 26.04.2024 18:48:53 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС386 26.04.2024 18:48:53 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС387 26.04.2024 18:40:00 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 26.04.2024 18:39:59 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС390 26.04.2024 18:40:00 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 26.04.2024 18:39:59 85.1 +2.3 +2.78% 82.8 85.1 85.1 85.1 85.1 15 000 12 765 000 3
СберИОС392 26.04.2024 18:39:59 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 26.04.2024 18:40:00 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 26.04.2024 18:40:00 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 26.04.2024 18:40:03 91.7 −3.2 −3.37% 94.9 91.7 91.7 91.7 91.7 5 000 4 585 000 1
СберИОС399 26.04.2024 18:50:00 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 26.04.2024 18:40:03 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС402 26.04.2024 18:40:03 N/A 77.4 N/A N/A N/A N/A 0 0 0
СберИОС404 26.04.2024 18:48:53 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС405 26.04.2024 18:48:53 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС408 26.04.2024 18:40:00 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС409 26.04.2024 18:50:00 84.25 +7.65 +9.99% 76.6 84.25 84.25 84.25 84.25 1 843 1
СберИОС410 26.04.2024 18:48:53 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС412 26.04.2024 18:40:03 N/A 82.41 N/A N/A N/A N/A 0 0 0
СберИОС413 26.04.2024 18:50:00 74.41 −0.3 −0.40% 74.71 74.41 74.41 74.41 74.4 300 223 230 1
СберИОС414 26.04.2024 18:40:03 67.6 −14.21 −17.37% 81.81 73.81 67.6 73.81 67.6 10 448 7 063 163 6
СберИОС416 26.04.2024 18:40:00 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС417 26.04.2024 18:48:53 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС418 26.04.2024 18:42:08 89.7 −1.2 −1.32% 90.9 89.7 89.7 89.7 89.7 998 895 206 1
СберИОС419 26.04.2024 18:50:00 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС420 26.04.2024 18:48:53 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС421 26.04.2024 18:48:53 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС423 26.04.2024 18:48:53 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС425 26.04.2024 18:40:00 N/A 75.5 N/A N/A N/A 80.1 0 0 0
СберИОС426 26.04.2024 18:40:03 83.1 −9.29 −10.06% 92.39 83.8 83.1 83.81 83.11 12 871 10 697 565 6
СберИОС427 26.04.2024 18:40:00 N/A 129.4 N/A N/A N/A N/A 0 0 0
СберИОС429 26.04.2024 18:48:53 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС430 26.04.2024 18:48:53 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС431 26.04.2024 18:48:53 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС432 26.04.2024 18:50:00 N/A 99.54 N/A N/A N/A N/A 0 0 0
СберИОС433 26.04.2024 18:50:00 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС434 26.04.2024 18:50:00 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС435 26.04.2024 18:48:53 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 26.04.2024 18:40:03 N/A 79.11 N/A N/A N/A N/A 0 0 0
СберИОС437 26.04.2024 18:42:41 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС438 26.04.2024 18:40:03 N/A 118.7 N/A N/A N/A 113.1 0 0 0
СберИОС439 26.04.2024 18:40:00 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС440 26.04.2024 18:48:53 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС441 26.04.2024 18:40:03 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 26.04.2024 18:40:03 N/A 79.95 N/A N/A N/A N/A 0 0 0
СберИОС444 26.04.2024 18:39:59 N/A 135.4 N/A N/A N/A N/A 0 0 0
СберИОС445 26.04.2024 18:40:00 N/A 126.9 N/A N/A N/A N/A 0 0 0
СберИОС446 26.04.2024 18:40:03 N/A 117.1 N/A N/A N/A N/A 0 0 0
СберИОС447 26.04.2024 18:50:00 N/A 71.4 N/A N/A N/A 75.9 0 0 0
СберИОС449 26.04.2024 18:40:03 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 26.04.2024 18:48:53 N/A 111 N/A N/A N/A N/A 0 0 0
СберИОС451 26.04.2024 18:40:00 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС453 26.04.2024 18:50:00 N/A 93.85 N/A N/A N/A N/A 0 0 0
СберИОС454 26.04.2024 18:39:59 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС455 26.04.2024 18:40:03 N/A 72.18 N/A N/A N/A N/A 0 0 0
СберИОС456 26.04.2024 18:40:00 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС457 26.04.2024 18:42:38 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС458 26.04.2024 18:48:53 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 26.04.2024 18:40:03 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 26.04.2024 18:48:53 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС461 26.04.2024 18:40:03 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 26.04.2024 18:48:53 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС463 26.04.2024 18:48:53 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС464 26.04.2024 18:50:00 N/A 73.6 N/A N/A N/A N/A 0 0 0
СберИОС465 26.04.2024 18:48:53 74.8 0 0% 74.8 74.8 74.8 74.8 74.8 3 000 2 244 000 1
СберИОС466 26.04.2024 18:48:53 N/A 92.89 N/A N/A N/A N/A 0 0 0
СберИОС467 26.04.2024 18:50:00 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 26.04.2024 18:48:53 N/A 79.4 N/A N/A N/A N/A 0 0 0
СберИОС469 26.04.2024 18:48:53 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС470 26.04.2024 18:40:03 71.7 +0.7 +0.99% 71 71.7 71.7 71.7 71.7 5 000 3 585 000 1
СберИОС471 26.04.2024 18:50:00 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС472 26.04.2024 18:40:00 N/A 79.53 N/A N/A N/A N/A 0 0 0
СберИОС473 26.04.2024 18:48:53 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС474 26.04.2024 18:50:00 N/A 89.21 N/A N/A N/A N/A 0 0 0
СберИОС475 26.04.2024 18:48:53 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС476 26.04.2024 18:50:00 N/A 72.7 N/A N/A N/A N/A 0 0 0
СберИОС477 26.04.2024 18:48:53 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС478 26.04.2024 18:48:53 83 +6 +7.79% 77 84.69 77.2 84.69 77.23 402 310 477 4
СберИОС479 26.04.2024 18:48:53 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС480 26.04.2024 18:40:03 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС481 26.04.2024 18:48:53 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС482 26.04.2024 18:50:01 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС483 26.04.2024 18:40:03 N/A 111.5 N/A N/A N/A N/A 0 0 0
СберИОС484 26.04.2024 18:48:53 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС485 26.04.2024 18:48:53 77.7 −0.3 −0.38% 78 109.36 77.7 109.36 77.99 109 85 010 4
СберИОС486 26.04.2024 18:39:59 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 26.04.2024 18:40:03 104.4 +0.9 +0.87% 103.5 104.41 104.4 104.41 104.4 400 417 600 2
СберИОС488 26.04.2024 18:48:53 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС489 26.04.2024 18:48:53 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберИОС490 26.04.2024 18:43:08 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС491 26.04.2024 18:48:53 84.6 +0.4 +0.48% 84.2 92.61 84.6 92.61 84.62 499 422 234 4
СберИОС492 26.04.2024 18:50:01 70.71 −4.26 −5.68% 74.97 70.71 70.71 70.71 70.71 1 707 1
СберИОС493 26.04.2024 18:48:53 N/A 68.61 N/A N/A N/A N/A 0 0 0
СберИОС494 26.04.2024 18:43:11 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС495 26.04.2024 18:48:53 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС496 26.04.2024 18:48:53 87.2 0 0% 87.2 87.2 87.2 122.01 87.43 151 132 020 3
СберИОС497 26.04.2024 18:48:53 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС498 26.04.2024 18:40:03 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС499 26.04.2024 18:48:53 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС500 26.04.2024 18:40:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 26.04.2024 18:41:58 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС502 26.04.2024 18:48:53 70.5 −0.1 −0.14% 70.6 70.5 70.5 70.5 71.14 2 632 1 855 560 4
СберИОС503 26.04.2024 18:50:01 N/A 67 N/A N/A N/A N/A 0 0 0
СберИОС504 26.04.2024 18:39:59 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС505 26.04.2024 18:48:53 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС506 26.04.2024 18:50:01 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС507 26.04.2024 18:40:00 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС508 26.04.2024 18:48:53 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС509 26.04.2024 18:48:53 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 26.04.2024 18:48:53 98 +0.6 +0.62% 97.4 99.2 98 99.2 98.01 201 196 992 2
СберИОС511 26.04.2024 18:40:03 N/A 75.1 N/A N/A N/A N/A 0 0 0
СберИОС512 26.04.2024 18:48:53 104.3 +0.3 +0.29% 104 104 104 114.36 104.23 2 401 2 502 544 3
СберИОС513 26.04.2024 18:48:53 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС514 26.04.2024 18:41:54 104.3 −0.2 −0.19% 104.5 104.3 104.3 104.3 104.3 996 1 038 828 1
СберИОС515 26.04.2024 18:40:03 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС516 26.04.2024 18:48:53 100 +0.3 +0.30% 99.7 100 100 109.42 100.01 869 869 094 8
СберИОС518 26.04.2024 18:50:01 N/A 114.3 N/A N/A N/A N/A 0 0 0
СберИОС522 26.04.2024 18:40:03 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 26.04.2024 18:40:31 176.96 +50.56 +40.00% 126.4 176.96 176.96 176.96 176.96 1 1 770 1
СберИОС524 26.04.2024 18:48:53 142.29 +40.59 +39.91% 101.7 101.7 101.7 142.29 102.05 409 417 399 4
СберИОС525 26.04.2024 18:50:01 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 26.04.2024 18:40:03 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС527 26.04.2024 18:48:53 90.2 −1.6 −1.74% 91.8 90.21 90.2 90.21 90.2 44 200 39 868 400 10
СберИОС528 26.04.2024 18:40:00 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС529 26.04.2024 18:48:53 102.3 −0.3 −0.29% 102.6 112.85 102.3 112.85 102.34 299 305 983 2
СберИОС530 26.04.2024 18:39:59 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС531 26.04.2024 18:48:53 90 +0.4 +0.45% 89.6 90 90 90 90 300 270 000 1
СберИОС533 26.04.2024 18:50:01 114.61 +10.41 +9.99% 104.2 114.61 114.61 114.61 114.61 1 1 146 1
СберИОС534 26.04.2024 18:48:53 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС535 26.04.2024 18:50:01 126.16 +6.06 +5.05% 120.1 126.16 126.16 126.16 126.16 1 1 262 1
СберИОС536 26.04.2024 18:40:03 109.33 +9.93 +9.99% 99.4 109.33 109.33 109.33 109.33 1 1 093 1
СберИОС538 26.04.2024 18:39:59 117.6 −1.6 −1.34% 119.2 117.6 117.6 117.6 117.6 400 470 400 1
СберИОС540 26.04.2024 18:50:01 170.24 +48.64 +40.00% 121.6 170.24 170.24 170.24 170.24 1 1 702 1
СберИОС542 26.04.2024 18:50:01 197.77 +56.47 +39.96% 141.3 197.77 197.77 197.77 197.77 1 1 978 1
СберИОС544 26.04.2024 18:40:00 N/A 119.1 N/A N/A N/A N/A 0 0 0
СберИОС547 26.04.2024 18:50:01 141.33 +40.43 +40.07% 100.9 141.33 141.33 141.33 141.33 1 1 413 1
СберИОС551 26.04.2024 18:40:03 122.5 −0.1 −0.08% 122.6 171.64 122.5 171.64 124.84 21 26 216 2
СберИОС553 26.04.2024 18:48:53 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберИОС556 26.04.2024 18:40:03 N/A 98.89 N/A N/A N/A N/A 0 0 0
СберИОС557 26.04.2024 18:40:00 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 26.04.2024 18:40:03 123 −0.6 −0.49% 123.6 173.04 123 173.04 123.12 401 493 730 3
СберИОС560 26.04.2024 18:40:00 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 26.04.2024 18:40:03 111.42 +10.12 +9.99% 101.3 111.42 111.42 111.42 111.42 1 1 114 1
СберИОС564 26.04.2024 18:50:01 103.33 +0.53 +0.52% 102.8 103.95 103.31 103.95 103.32 201 207 680 4
СберИОС566 26.04.2024 18:48:53 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС567 26.04.2024 18:40:03 106.7 +0.8 +0.76% 105.9 105.9 105.9 139.99 106.59 2 300 2 451 649 6
СберИОС568 26.04.2024 18:50:01 152.45 +44.05 +40.64% 108.4 152.45 152.45 152.45 152.45 1 1 525 1
СберИОС570 26.04.2024 18:40:00 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС572 26.04.2024 18:40:03 112 +0.4 +0.36% 111.6 112 112 156.23 112.01 3 834 4 294 522 7
СберИОС573 26.04.2024 18:40:00 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС574 26.04.2024 18:48:53 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС577 26.04.2024 18:48:53 103.4 +0.4 +0.39% 103 144.3 103.4 144.3 103.56 251 259 943 3
СберИОС578 26.04.2024 18:48:53 95.36 +0.86 +0.91% 94.5 95.36 95.36 95.36 95.36 1 954 1
СберИОС579 26.04.2024 18:48:53 95.3 +1 +1.06% 94.3 94.31 94.31 95.78 95.15 3 073 2 924 040 8
СберИОС580 26.04.2024 18:48:53 95.8 +1 +1.05% 94.8 104.27 95.8 104.27 95.81 606 580 633 4
СберИОС581 26.04.2024 18:50:01 104.93 +9.53 +9.99% 95.4 104.93 104.93 104.93 104.93 1 1 049 1
СберИОС582 26.04.2024 18:48:53 97.5 +0.9 +0.93% 96.6 97.5 97.5 104.97 97.5 2 104 2 051 475 9
СберИОС583 26.04.2024 18:40:04 108.2 +0.4 +0.37% 107.8 107.8 107.8 108.99 108.19 18 471 19 984 218 24
СберИОС584 26.04.2024 18:40:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 26.04.2024 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 26.04.2024 18:50:01 111.75 +10.15 +9.99% 101.6 111.75 111.75 111.75 111.75 1 1 118 1
СберИОС587 26.04.2024 18:50:01 103.64 +0.54 +0.52% 103.1 103.61 103.53 139.98 103.64 2 177 2 256 344 18
СберИОС588 26.04.2024 18:48:53 95 +1.1 +1.17% 93.9 93.92 93.91 96.91 94.9 5 190 4 925 069 11
СберИОС589 26.04.2024 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС590 26.04.2024 18:48:53 98.9 −0.84 −0.84% 99.74 97.65 97.61 102.92 98.87 4 463 4 412 658 13
СберИОС591 26.04.2024 18:48:53 95.4 −1 −1.04% 96.4 95 95 106.03 95.37 5 402 5 152 014 4
СберИОС592 26.04.2024 18:50:01 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС593 26.04.2024 18:40:04 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС594 26.04.2024 18:48:53 100.6 +1.6 +1.62% 99 100.61 100.6 101.82 100.6 5 786 5 820 965 24
СберИОС595 26.04.2024 18:40:04 100.6 +1 +1.00% 99.6 99.97 99.97 103 100.6 6 959 7 000 772 17
СберИОС596 26.04.2024 18:40:04 98.1 −1.01 −1.02% 99.11 107.93 98.1 107.93 98.8 14 13 832 3
СберИОС598 26.04.2024 18:40:04 92.2 +0.4 +0.44% 91.8 100.55 92.2 100.55 92.28 101 93 206 2
СберИОС599 26.04.2024 18:40:04 99.9 +0.91 +0.92% 98.99 104 99.9 104 99.9 1 822 1 820 219 6
СберИОС601 26.04.2024 18:48:54 98 +1.3 +1.34% 96.7 98.46 98 98.85 98.33 125 122 914 11
СберИОС602 26.04.2024 18:50:01 95.07 +1.07 +1.14% 94 95.07 95.07 95.07 95.07 1 951 1
СберИОС603 26.04.2024 18:50:01 100.06 +0.6 +0.60% 99.46 100.06 100.06 100.06 100.06 1 1 001 1
СберИОС604 26.04.2024 18:50:01 98 +1.79 +1.86% 96.21 96 96 98 96 1 051 1 008 980 2
СберИОС605 26.04.2024 18:48:54 99.3 −0.51 −0.51% 99.81 99.8 99.3 103.91 102.8 972 965 252 6
СберИОС606 26.04.2024 18:48:54 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС607 26.04.2024 18:40:04 118.69 +5.98 +5.31% 112.71 118.69 118.69 118.69 118.69 1 1 187 1
СберИОС608 26.04.2024 18:48:54 104.99 +3.09 +3.03% 101.9 104.99 104.99 104.99 104.99 1 1 050 1
СберИОС609 26.04.2024 18:50:01 96.07 +2.47 +2.64% 93.6 96.07 96.07 96.07 96.07 1 961 1
СберИОС610 26.04.2024 18:48:54 100.08 +2.98 +3.07% 97.1 97.15 97.13 100.17 100.71 815 798 160 8
СберИОС611 26.04.2024 18:48:54 101.2 +0.3 +0.30% 100.9 110.98 101.2 110.98 104.46 3 3 134 3
СберИОС612 26.04.2024 18:40:04 95.3 −2.66 −2.72% 97.96 97.77 95.3 98 95.48 412 393 385 11
СберИОС613 26.04.2024 18:40:04 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС614 26.04.2024 18:40:00 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС615 26.04.2024 18:50:02 96.01 −3.49 −3.51% 99.5 99.49 96.01 105 99.5 15 14 925 6
СберИОС616 26.04.2024 18:40:04 97.5 +0.58 +0.60% 96.92 96.9 96.9 104.99 97.5 834 813 165 7
СберИОС617 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС618 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС91 26.04.2024 18:39:59 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС95 26.04.2024 18:40:02 N/A 113.5 N/A N/A N/A N/A 0 0 0
СвердлОб10 26.04.2024 18:48:53 95.37 −0.04 −0.04% 95.41 94.24 93.7 95.37 94.38 196 73 998 25
СвердлОб3 26.04.2024 18:48:20 97.24 −0.01 −0.01% 97.25 97.48 97.2 97.48 97.25 136 26 451 18
СвердлОб4 26.04.2024 18:50:00 94 +0.01 +0.01% 93.99 93.99 93.58 94.09 93.81 58 21 764 21
СвердлОбл5 26.04.2024 18:49:07 93.35 +0.1 +0.11% 93.25 93.25 92.99 93.35 93.22 136 25 356 11
СвердлОбл6 26.04.2024 18:50:00 89.7 +0.28 +0.31% 89.42 89.46 89.46 89.84 89.77 17 11 446 8
СвердлОбл7 26.04.2024 18:49:07 94.6 +0.01 +0.01% 94.59 94.59 94.59 94.6 94.6 6 4 257 2
СвердлОбл8 26.04.2024 18:50:00 86.5 −0.02 −0.02% 86.52 86.59 86.23 86.59 86.47 59 51 017 12
СвердлОбл9 26.04.2024 18:48:53 87.01 −0.25 −0.29% 87.26 86.82 86.8 87.21 86.95 32 22 260 10
СветофорП2 26.04.2024 18:48:53 96.51 −0.19 −0.20% 96.7 96.71 96.51 97 96.78 189 128 040 32
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 26.04.2024 18:50:01 96.96 −0.19 −0.20% 97.15 97.17 96.62 97.18 96.82 663 641 911 46
СДЭКГлБП01 26.04.2024 18:48:53 90.54 +0.17 +0.19% 90.37 90.64 90.37 90.64 90.44 275 248 717 58
СеверстБ06 26.04.2024 18:48:52 91.67 +0.65 +0.71% 91.02 91.2 91.03 92.8 91.89 275 252 699 92
СеверстБ07 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 26.04.2024 18:50:01 92.9 +0.02 +0.02% 92.88 92.92 92.5 93.1 92.88 9 574 8 892 804 120
Сегежа2P2R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 26.04.2024 18:50:01 99.79 −0.3 −0.30% 100.09 99.7 98.81 100.17 99.64 505 503 178 75
Сегежа2P4R 26.04.2024 18:48:53 97.58 −0.22 −0.22% 97.8 98.21 96.92 98.21 97.52 150 146 280 56
Сегежа2P5R 26.04.2024 18:50:01 78.6 +0.1 +0.13% 78.5 78.52 78.36 78.88 78.59 18 290 14 373 837 565
Сегежа2P6R 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 26.04.2024 18:48:53 85.9799 +1.4799 +1.75% 84.5 85 85 85.9799 85.0266 4 43 208 2
Сегежа3P2R 26.04.2024 18:50:01 87.23 +0.1 +0.11% 87.13 87.18 86.7 87.5 87.1 11 956 10 413 882 487
Сегежа3P3R 26.04.2024 18:50:01 100.1 +0.55 +0.55% 99.55 99.62 99.34 100.18 99.81 1 011 1 009 113 68
Сегежа3P4R 26.04.2024 18:50:02 101 +0.11 +0.11% 100.89 100.89 100.66 101 100.96 323 326 106 32
СейфФин1P1 26.04.2024 18:50:02 99.55 −0.45 −0.45% 100 100 99.55 100 99.57 31 30 868 3
Селигдар1Р 26.04.2024 18:50:01 93.98 +0.28 +0.30% 93.7 94.16 93.4 95 94.15 7 684 7 234 695 529
СЕЛЛСерв01 26.04.2024 18:50:01 99.95 +0.06 +0.06% 99.89 99.95 99.47 99.98 99.61 72 71 722 18
СЕЛЛСерв02 26.04.2024 18:50:01 96.78 −0.11 −0.11% 96.89 97.3 96.09 97.48 96.76 154 149 014 56
СЕЛЛСерв1 26.04.2024 18:48:54 101.08 −0.13 −0.13% 101.21 101.26 100.91 101.26 101.06 1 875 1 894 806 319
СЕРГВ БО-1 26.04.2024 18:45:24 101.7 −0.05 −0.05% 101.75 101.76 101.53 101.77 101.72 1 108 1 127 047 92
СЗКК 03 26.04.2024 18:50:00 97.31 +0.79 +0.82% 96.52 97.41 97.31 97.41 97.41 3 2 071 2
СЗКК 04 26.04.2024 18:50:00 N/A 98 N/A N/A N/A 98 0 0 0
СИБАВТО1Р1 26.04.2024 18:50:01 100.15 −0.2 −0.20% 100.35 100.4 100.15 100.41 100.3 352 353 041 75
СИБАВТО1Р2 26.04.2024 18:48:53 94.84 −0.28 −0.29% 95.12 95.07 94.4 95.11 94.53 122 115 327 19
СИБАВТО1Р3 26.04.2024 18:50:01 100.89 +0.08 +0.08% 100.81 100.87 100.73 101 100.95 1 549 1 563 725 196
СибКХП 1P1 26.04.2024 18:50:00 N/A 100.65 N/A N/A N/A N/A 0 0 0
СибКХП 1P2 26.04.2024 18:50:01 100.22 −0.09 −0.09% 100.31 100.37 99.72 100.37 100.06 1 567 1 567 920 106
СибСтекП02 26.04.2024 18:50:00 97.4 0 0% 97.4 96.95 96.95 97.4 97.3 18 148 876 6
СибСтекП03 26.04.2024 18:50:01 99.85 −0.1 −0.10% 99.95 100 99.7 100.11 99.82 582 580 954 99
СибСтекП04 26.04.2024 18:48:53 99.77 −0.01 −0.01% 99.78 99.88 99.55 99.92 99.74 642 640 360 118
СибурХ Б03 26.04.2024 18:48:53 92.88 −0.01 −0.01% 92.89 92.88 92.88 92.92 92.88 128 118 889 10
СибурХ1Р01 26.04.2024 18:50:01 92.25 −0.3 −0.32% 92.55 92.55 92.21 92.55 92.3 348 321 202 34
СибурХБО06 26.04.2024 18:48:53 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 16.04.2024 17:00:34 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 17.04.2024 13:46:23 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 23.04.2024 18:50:00 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 25.04.2024 11:51:34 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 23.04.2024 18:50:00 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 08.04.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 26.04.2024 18:48:53 98.58 −0.23 −0.23% 98.81 98.71 98.58 98.84 98.68 89 87 824 15
СИЛ 1P03 26.04.2024 18:48:43 96.87 +0.51 +0.53% 96.36 96.11 96 96.87 96.65 28 8 457 12
СИМПЛСК1Р1 26.04.2024 18:50:01 100 0 0% 100 100 99.98 100.05 100.01 1 281 1 281 172 55
СИНАРАБ1 26.04.2024 18:50:02 101 N/A 99.17 99 101 100.07 351 351 242 10
Систем1P10 26.04.2024 18:50:00 92.06 −0.14 −0.15% 92.2 92.57 91.85 92.57 91.94 3 851 3 540 443 88
Систем1P11 26.04.2024 18:50:00 88.71 −0.75 −0.84% 89.46 89.95 88.52 90.11 89.34 612 546 782 97
Систем1P12 26.04.2024 18:48:52 95.89 +0.04 +0.04% 95.85 96.17 95.41 96.17 95.71 1 172 1 121 670 150
Систем1P13 26.04.2024 18:48:53 99.29 +0.19 +0.19% 99.1 99.26 99.1 99.39 99.27 1 212 1 203 126 75
Систем1P14 26.04.2024 18:50:00 89.76 +0.3 +0.34% 89.46 89.46 89.42 89.98 89.79 184 165 216 39
Систем1P15 26.04.2024 18:50:00 96.7 −0.09 −0.09% 96.79 96.89 96.64 96.89 96.78 443 428 754 26
Систем1P16 26.04.2024 18:48:53 89.33 −0.06 −0.07% 89.39 89.24 89.23 89.54 89.33 17 15 187 5
Систем1P17 26.04.2024 18:50:00 90.43 −0.07 −0.08% 90.5 91.43 90.43 91.43 90.63 705 638 920 55
Систем1P18 26.04.2024 18:48:53 99.01 +0.07 +0.07% 98.94 98.94 98.6 99.01 98.81 139 137 352 26
Систем1P19 26.04.2024 18:50:00 93.29 −0.11 −0.12% 93.4 93.28 93 93.43 93.06 519 482 999 28
Систем1P20 26.04.2024 18:50:00 86.18 −1.12 −1.28% 87.3 86.35 86.02 87.35 86.28 7 982 6 886 985 128
Систем1P21 26.04.2024 18:50:00 86.85 −0.28 −0.32% 87.13 87.37 86.85 87.37 86.98 807 701 923 66
Систем1P22 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 26.04.2024 18:50:01 90.91 −0.09 −0.10% 91 90.68 90.68 90.96 90.91 363 329 996 24
Систем1P24 26.04.2024 18:50:01 91.76 −0.04 −0.04% 91.8 91.89 91.47 91.9 91.66 265 242 889 38
Систем1P26 26.04.2024 18:50:01 99.9 +0.07 +0.07% 99.83 99.94 99.7 99.97 99.85 14 235 14 221 292 275
Систем1P27 26.04.2024 18:50:01 99.97 +0.07 +0.07% 99.9 99.89 99.8 99.97 99.93 447 446 674 44
Систем1P28 26.04.2024 18:48:54 99.9 +0.01 +0.01% 99.89 99.9 99.7 99.9 99.82 2 576 2 571 300 98
Система1P8 26.04.2024 18:50:00 97.92 0 0% 97.92 97.91 97.4 97.92 97.78 38 37 155 11
Система1P9 26.04.2024 18:50:00 92.78 −0.12 −0.13% 92.9 92.67 92.4 93.14 92.81 342 317 397 46
СистемБ1P1 26.04.2024 18:48:20 95.01 +0.68 +0.72% 94.33 94.92 94.3 96.89 95.55 522 498 774 58
СистемБ1P2 26.04.2024 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 26.04.2024 18:50:00 98.63 −0.12 −0.12% 98.75 98.75 98.63 99.99 99.02 380 376 293 56
СистемБ1P5 26.04.2024 18:50:00 100.05 +0.06 +0.06% 99.99 100.07 100.05 100.1 100.07 287 287 197 19
СистемБ1P6 26.04.2024 18:50:00 89.71 −0.49 −0.54% 90.2 90 89.2 90.1 89.57 143 128 084 26
СистемБ1P7 26.04.2024 18:48:20 89.7 +0.08 +0.09% 89.62 89.7 89.61 90.1 89.76 1 614 1 448 699 106
Ситимат01 26.04.2024 18:40:04 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 19.01.2024 18:40:14 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 28.09.2023 16:35:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 17.04.2024 18:40:16 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 26.04.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 26.04.2024 18:50:01 103.21 −0.16 −0.15% 103.37 102.86 102.86 103.3 103.24 10 10 324 9
СКФ 1Р1CNY 26.04.2024 18:48:53 97.706 −0.3651 −0.37% 98.0711 98.5999 97.0001 98.5999 98.0134 3 739 46 431 773 31
СКФ ЗО2028 26.04.2024 23:50:01 93.9999 −0.6724 −0.71% 94.6723 94.9986 93.9999 95 93.0784 155 13 500 992 48
СЛ 002P-01 26.04.2024 18:50:01 94.28 +0.15 +0.16% 94.13 94.34 94.06 95 94.45 4 134 3 904 530 310
Славнеф1Р1 26.04.2024 18:48:53 N/A 91.03 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 26.04.2024 18:48:52 N/A 94.75 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 26.04.2024 18:48:52 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 26.04.2024 18:50:01 95.13 +0.07 +0.07% 95.06 95.14 95 95.14 95.01 347 329 681 10
СлавЭКО1Р1 26.04.2024 18:50:01 95.7 +0.31 +0.32% 95.39 95.32 95.11 95.73 95.59 498 476 051 107
СМАК БП01 26.04.2024 18:50:00 99.28 +0.73 +0.74% 98.55 99.17 99.17 99.28 99.27 14 41 693 3
СМАК БП02 26.04.2024 18:48:53 98.07 +1.13 +1.17% 96.94 96.9 96.86 98.09 97.27 79 76 847 15
СмартФ1Р01 26.04.2024 18:50:01 95 +0.1 +0.11% 94.9 95.58 94.06 95.58 94.66 419 396 627 74
СмартФ1Р02 26.04.2024 18:48:54 100.45 −0.04 −0.04% 100.49 100.22 100.22 100.5 100.47 459 461 177 90
СНХТ БО-02 26.04.2024 18:50:02 104.21 +0.27 +0.26% 103.94 104.1 103.6 104.23 104.02 947 985 111 148
СНХТ БО-03 26.04.2024 18:50:02 100 0 0% 100 100 99.68 100.09 99.91 854 853 190 131
СОБИЛИЗ1Р1 26.04.2024 18:48:53 99.68 +0.05 +0.05% 99.63 99.91 99.48 99.91 99.76 100 54 868 36
СОБИЛИЗ1Р2 26.04.2024 18:48:53 96.53 −0.42 −0.43% 96.95 96.51 96.4 97 96.6 290 212 904 67
СОБИЛИЗ1Р3 26.04.2024 18:48:53 99.47 −0.12 −0.12% 99.59 99.58 99.45 99.66 99.58 318 297 665 68
СОБИЛИЗ1Р4 26.04.2024 18:50:01 101.13 +0.62 +0.62% 100.51 100.07 100.07 101.13 100.83 984 962 424 136
СовкмЛ П05 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 26.04.2024 18:50:01 93.06 −0.93 −0.99% 93.99 93.88 92.31 93.88 93.09 313 291 373 56
Совком 1В2 26.04.2024 18:50:00 N/A 81 N/A N/A N/A N/A 0 0 0
Совком 2В3 26.04.2024 18:48:20 N/A 105.3955 N/A N/A N/A N/A 0 0 0
Совком БО5 26.04.2024 18:50:00 100 +0.28 +0.28% 99.72 99.99 99.99 100 100 3 3 000 2
СовкомБОП1 26.04.2024 18:50:00 100.1 +0.27 +0.27% 99.83 100.09 99.79 100.1 99.87 100 99 873 10
СовкомБОП2 26.04.2024 18:48:52 101.48 +0.35 +0.35% 101.13 101.14 100.17 101.48 101.3 74 74 966 22
СовкомБОП4 26.04.2024 18:48:53 97.46 −0.04 −0.04% 97.5 97.5 97.25 97.5 97.47 5 183 5 051 983 105
СовкомЗО-4 26.04.2024 18:48:54 101.75 +0.25 +0.25% 101.5 101.75 101.5941 101.75 101.738 13 1 218 524 3
СовкомТ2-1 25.04.2024 18:16:26 N/A 89 N/A N/A N/A N/A 0 0 0
Солид БО-2 26.04.2024 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 26.04.2024 18:50:02 100 0 0% 100 100 100 100 100 56 56 000 2
СолЛиз БО2 26.04.2024 18:48:43 100.11 +0.01 +0.01% 100.1 100.11 99.98 100.11 100.08 930 930 771 86
СолЛиз01 26.04.2024 18:50:02 96.1 +0.1 +0.10% 96 96.09 95.03 96.1 95.78 21 13 074 9
СолЛизБО07 26.04.2024 18:50:02 96.35 −0.22 −0.23% 96.57 96.58 96.28 96.6 96.48 82 67 250 35
СОЛСВЕТ1Р1 26.04.2024 18:49:48 100.06 −0.1 −0.10% 100.16 99.96 99.92 100.15 100.01 2 700 2 700 326 278
СолтонБО01 26.04.2024 18:50:02 100.05 0 0% 100.05 100.07 100.05 100.11 100.08 177 177 144 22
СОПФ ФПФ 1 26.04.2024 18:48:52 83.62 −1.44 −1.69% 85.06 83.83 83.62 83.83 83.76 3 2 513 3
Соц.разв01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 26.04.2024 18:48:53 102.03 −0.96 −0.93% 102.99 102.99 102.03 103 102.73 22 11 831 8
СПбГО35001 26.04.2024 18:50:00 96.05 0 0% 96.05 96.11 95.84 96.11 96.03 150 144 045 30
СПбГО35002 26.04.2024 18:50:00 88.25 +0.24 +0.27% 88.01 88.61 88.25 88.62 88.39 17 7 513 10
СПбГО35003 26.04.2024 18:48:53 84.7 +0.43 +0.51% 84.27 84.7 83.93 84.7 84.19 621 365 958 19
СПбГО35004 26.04.2024 18:48:53 N/A 99.24 N/A N/A N/A N/A 0 0 0
СПМК БО-01 26.04.2024 18:50:01 100.38 +0.01 +0.01% 100.37 99.81 99.81 100.39 100.15 920 921 418 147
СПМК БО-02 26.04.2024 18:50:01 94.99 −0.26 −0.27% 95.25 95.55 94.6 95.55 94.78 773 732 618 103
СПРИНТ-01 26.04.2024 18:50:02 101.2 +0.28 +0.28% 100.92 101.2 100.99 101.29 101.23 3 004 3 040 893 233
СтаврКрай4 26.04.2024 18:48:53 89.01 +0.02 +0.02% 88.99 89.23 88.5 89.23 88.71 69 45 906 30
СТМ 1P1 26.04.2024 18:50:00 99.45 +0.17 +0.17% 99.28 99.35 99.23 99.48 99.33 2 779 2 760 404 74
СТМ 1P2 26.04.2024 18:45:24 86.41 −0.07 −0.08% 86.48 86.5 86.22 86.55 86.38 1 534 1 325 955 225
СТМ 1P3 26.04.2024 18:48:53 93.55 −0.05 −0.05% 93.6 93.28 93.17 94.11 94.1 1 539 1 438 581 158
СТМ 1P4 26.04.2024 18:50:02 100 +0.1 +0.10% 99.9 100 99.7 100 99.76 22 836 22 781 816 201
Страна 01 26.04.2024 18:50:00 98.7 −0.01 −0.01% 98.71 98.7 98.41 98.72 98.66 377 371 938 42
Страна 02 26.04.2024 18:48:53 97.21 −0.27 −0.28% 97.48 97.44 97.09 97.58 97.37 466 453 744 95
СУЭК-Ф1P3R 26.04.2024 18:48:52 94.86 +0.54 +0.57% 94.32 94.86 94.86 94.86 94.86 7 6 640 1
СУЭК-Ф1P5R 26.04.2024 18:50:00 93.81 −0.19 −0.20% 94 94.3 93.8 94.3 93.94 825 775 020 19
СУЭК-Ф1P6R 26.04.2024 18:50:00 99.85 −0.14 −0.14% 99.99 99.99 99.85 99.99 99.86 75 74 894 9
СУЭК-Ф1P7R 26.04.2024 18:48:53 N/A 94.5 N/A N/A N/A N/A 0 0 0
Сферфин1P1 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 26.04.2024 18:48:20 N/A 99.91 N/A N/A N/A N/A 0 0 0
Сферфин1P3 26.04.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 05 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 26.04.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 01.02.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 25.04.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 17 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 26.04.2024 18:40:02 N/A 95.8 N/A N/A N/A N/A 0 0 0
СФО СФ 01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 26.04.2024 18:50:00 89.48 +0.18 +0.20% 89.3 89.3 88.98 89.49 89.19 34 30 326 11
СэтлГрБ1P4 26.04.2024 18:48:53 93.95 −0.53 −0.56% 94.48 94.48 93.87 94.49 93.99 1 613 1 516 058 130
СэтлГрБ2P1 26.04.2024 18:50:01 95.4 −0.15 −0.16% 95.55 95.45 95.31 95.89 95.49 1 923 1 836 315 246
СэтлГрБ2P2 26.04.2024 18:50:01 93.88 +0.03 +0.03% 93.85 93.47 93.47 94.37 93.91 2 481 2 329 880 318
СэтлГрБ2P3 26.04.2024 18:50:02 98.8 0 0% 98.8 99.08 98.51 99.15 98.73 18 343 18 109 617 729
Т1 001Р-01 26.04.2024 18:48:53 100.13 +0.06 +0.06% 100.07 99.88 99.88 100.15 99.95 1 111 1 110 433 59
ТАЛАНФБ1P3 26.04.2024 18:50:01 96.77 −0.01 −0.01% 96.78 96.46 96.45 96.97 96.71 956 924 569 65
ТамбовОб17 26.04.2024 18:49:07 91.81 −0.08 −0.09% 91.89 91.79 91.79 91.82 91.8 14 8 996 6
ТамбовОбл3 26.04.2024 18:50:00 99 0 0% 99 99 98.84 99 98.99 411 101 709 9
Татнхим 02 26.04.2024 18:48:53 99.52 +0.04 +0.04% 99.48 99.49 99.35 99.58 99.39 297 147 599 35
ТатнхимP01 26.04.2024 18:50:00 99.63 −0.04 −0.04% 99.67 99.65 99 99.86 99.4 731 726 578 91
ТатнхимP02 26.04.2024 18:49:43 100.11 +0.03 +0.03% 100.08 100.05 100 100.14 100.06 7 877 7 882 010 316
ТГК-14 1Р1 26.04.2024 18:50:01 97.87 −0.2 −0.20% 98.07 98.14 97.81 98.35 97.97 1 739 1 703 779 281
ТГК-14 1Р2 26.04.2024 18:48:53 95.38 −0.08 −0.08% 95.46 95.54 95.03 95.6 95.45 984 939 235 126
ТГК-1БО1P1 26.04.2024 18:50:01 92.11 −0.02 −0.02% 92.13 92.68 92.11 92.7 92.32 58 53 546 7
ТелХолБ2-2 26.04.2024 18:48:53 97.81 −0.18 −0.18% 97.99 98.05 97.81 98.09 98 4 288 4 202 129 44
ТелХолБ2-3 26.04.2024 18:48:53 95.63 +0.22 +0.23% 95.41 95.58 95.38 96 95.87 1 353 1 297 128 86
ТелХолБ2-4 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 26.04.2024 18:45:24 99.96 −0.04 −0.04% 100 99.85 99.81 99.96 99.86 1 702 1 699 590 124
ТелХолБ2-6 26.04.2024 18:50:02 99.79 −0.03 −0.03% 99.82 99.89 99.6 99.89 99.77 7 492 7 475 113 283
ТЕХЛиз 1P3 26.04.2024 18:50:00 93.85 −0.33 −0.35% 94.18 94.07 93.81 94.08 93.96 159 149 401 34
ТЕХЛиз 1P4 26.04.2024 18:50:00 86.7 −0.25 −0.29% 86.95 87.17 86 87.23 86.55 4 792 4 147 301 284
ТЕХЛиз 1P5 26.04.2024 18:45:24 84.3 +0.14 +0.17% 84.16 84.36 84 84.38 84.23 488 411 033 108
ТЕХЛиз 1P6 26.04.2024 18:48:54 100.52 −0.61 −0.60% 101.13 100.91 100.52 101.92 101.25 402 407 035 86
ТЕХНЛГ 01 26.04.2024 18:50:01 101.32 +0.22 +0.22% 101.1 101.62 101.1 101.7 101.3 642 650 362 163
Техпорт01 26.04.2024 18:50:01 99.13 −0.32 −0.32% 99.45 99.8 98.65 99.83 99.47 599 595 836 78
Техпорт02 26.04.2024 18:50:01 99.4 0 0% 99.4 99.45 99.2 99.45 99.31 376 373 396 34
Техпорт03 26.04.2024 18:50:02 100.06 +0.01 +0.01% 100.05 100.08 99.99 100.09 100.04 3 432 3 433 451 201
Титан-3 01 26.04.2024 18:48:53 92 +0.01 +0.01% 91.99 96.79 91.52 96.8 92.2 672 112 569 62
Титан-3 02 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 26.04.2024 18:50:01 92.25 0 0% 92.25 92.81 91.8 92.81 92.3 225 137 511 47
Титан-5 Б 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 26.04.2024 18:50:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 26.04.2024 18:48:20 97.63 −0.18 −0.18% 97.81 97.74 97.63 97.74 97.71 5 4 885 3
ТМК БО-7 26.04.2024 18:50:00 95.44 +0.08 +0.08% 95.36 95.38 95.26 95.83 95.48 99 94 527 14
ТМК ЗО2027 26.04.2024 23:50:01 96.3899 +0.8899 +0.93% 95.5 95.7499 94.9568 96.3899 95.797 29 2 559 513 12
ТойотаБ1P5 26.04.2024 18:48:53 96.88 −0.31 −0.32% 97.19 97.17 96 97.32 96.64 1 306 1 262 181 81
ТомскАдм 7 26.04.2024 18:50:00 97.17 −0.04 −0.04% 97.21 97.21 96.4 97.38 96.94 836 324 156 59
ТомскАдм 8 26.04.2024 18:48:53 93.96 −0.06 −0.06% 94.02 93.78 93.77 93.99 93.89 22 12 394 6
ТомскОб 62 26.04.2024 18:50:00 95.82 −0.62 −0.64% 96.44 96.4 95.82 96.45 95.96 22 5 278 11
Томскобл20 26.04.2024 18:50:00 87.8 +0.02 +0.02% 87.78 87.91 87.79 87.91 87.86 71 49 903 16
ТП Кир 1P1 26.04.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 26.04.2024 18:50:00 96.45 −0.35 −0.36% 96.8 96.98 96.35 96.98 96.46 116 27 974 16
ТрансМ БО1 26.04.2024 18:50:01 98.51 −0.3 −0.30% 98.81 98.13 97.02 98.74 97.69 562 549 037 86
ТрансМ БО2 26.04.2024 18:48:54 101.04 +0.12 +0.12% 100.92 100.99 100.74 101.08 100.94 2 254 2 275 157 262
ТрансМ БП2 26.04.2024 18:48:53 99.88 −0.61 −0.61% 100.49 100.68 99.88 101.52 100.84 527 425 154 53
ТрансмхПБ4 26.04.2024 18:48:52 95.15 −0.04 −0.04% 95.19 95.16 95.15 95.17 95.16 19 18 080 11
ТрансмхПБ6 26.04.2024 18:48:53 88 −0.68 −0.77% 88.68 88.77 88 89.19 88.78 13 11 542 10
ТрансмхПБ7 26.04.2024 18:50:01 91.4 +0.01 +0.01% 91.39 91.39 91.12 91.4 91.36 7 299 6 668 134 23
ТрансФ1P01 26.04.2024 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 26.04.2024 18:50:00 N/A 97.26 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 26.04.2024 18:48:20 88.31 −0.03 −0.03% 88.34 88.12 88.04 88.58 88.17 361 318 282 39
ТрансФ1P05 26.04.2024 18:40:02 N/A 99.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 26.04.2024 18:50:00 96.9 −0.13 −0.13% 97.03 97.14 96.8 97.14 96.88 1 915 1 855 270 106
ТрансФ1P08 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 26.04.2024 18:48:53 100.25 +0.25 +0.25% 100 100.72 100.25 100.73 100.37 135 135 505 7
ТрансФБО29 26.04.2024 18:48:20 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 26.04.2024 18:40:02 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 26.04.2024 18:40:02 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 26.04.2024 18:40:02 N/A 149.79 N/A N/A N/A N/A 0 0 0
ТрансФБО39 26.04.2024 18:40:02 N/A 93.28 N/A N/A N/A N/A 0 0 0
ТрансФБО40 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 26.04.2024 18:40:02 N/A 139.98 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 26.04.2024 18:48:53 100.45 +0.1 +0.10% 100.35 99.96 99.96 100.71 100.42 52 52 216 14
ТрнфБО1P13 26.04.2024 18:50:00 86.01 −0.01 −0.01% 86.02 86.03 85.99 86.03 86.01 57 49 024 22
ТрнфБО1P8 26.04.2024 18:50:00 92.4 +0.09 +0.10% 92.31 92.38 92.03 93 92.46 616 569 559 34
Удмурт2016 26.04.2024 18:48:20 94.6 +0.06 +0.06% 94.54 94.61 94.6 95.1 94.77 31 29 378 10
Ульоб34003 26.04.2024 18:50:00 88 0 0% 88 88.32 87.82 88.32 88 1 964 518 490 50
Ульоб34004 26.04.2024 18:50:01 89.98 +0.04 +0.04% 89.94 89.8 89.12 89.99 89.93 539 242 374 33
Ульоб34005 26.04.2024 18:48:53 92.29 +0.46 +0.50% 91.83 91.76 91.24 92.3 91.84 980 900 047 76
Ульоб34006 26.04.2024 18:50:01 99.45 0 0% 99.45 99.49 99.35 99.5 99.45 770 765 741 83
Ульоб34008 26.04.2024 18:50:02 101.99 −0.01 −0.01% 102 102.22 101.86 102.24 101.99 21 596 22 025 704 363
Ульоб35002 26.04.2024 18:50:00 87.55 −0.01 −0.01% 87.56 87.69 87.52 87.69 87.62 282 247 097 47
УльтраБО1 26.04.2024 18:50:01 97.97 −0.11 −0.11% 98.08 98.3 97.97 98.3 98.27 76 74 683 16
УльтраБО2 26.04.2024 18:50:01 100.07 −0.02 −0.02% 100.09 100.11 99.75 100.12 100.01 702 702 048 72
Ульян.об17 26.04.2024 18:48:20 96.2 −0.15 −0.16% 96.35 96.69 95.42 96.69 96.21 155 59 651 39
Унител БО1 26.04.2024 18:50:01 99.88 0 0% 99.88 99.9 98.81 99.9 99.58 541 538 734 99
УралСт1Р01 26.04.2024 18:50:01 93.49 −0.01 −0.01% 93.5 93.9 93.02 94.93 93.8 541 507 453 99
УралСт1Р02 26.04.2024 18:50:01 93 +0.01 +0.01% 92.99 93 92.12 93 92.92 2 560 2 378 720 430
УралСт1Р03 26.04.2024 18:48:54 101.9876 +2.9791 +3.01% 99.0085 99.9997 99.0015 101.9876 99.9955 6 76 193 6
УрКаПБО6P 26.04.2024 18:50:00 93.36 −0.07 −0.07% 93.43 93.47 93.2 93.55 93.29 5 459 5 092 485 118
УрожайБО02 26.04.2024 18:48:43 100 +0.3 +0.30% 99.7 99.37 99.12 100 99.94 432 431 735 21
УрожайБО03 26.04.2024 18:48:43 102.58 −0.09 −0.09% 102.67 102.67 102.05 103.94 102.86 236 242 743 25
ФабрФав1P1 26.04.2024 18:48:53 98.74 −0.07 −0.07% 98.81 98.02 97.98 98.96 98.72 15 7 404 11
ФабрФавБО1 26.04.2024 18:48:53 101.49 −0.3 −0.29% 101.79 101.33 101.21 101.49 101.35 96 97 297 8
ФАРМФРД БО 26.04.2024 18:50:01 102.84 −0.2 −0.19% 103.04 103.17 102.8 103.33 102.99 1 102 1 134 949 133
Феррони01 26.04.2024 18:50:02 103.5 −0.37 −0.36% 103.87 101.61 101.61 104.59 103.88 502 521 457 111
Феррони02 26.04.2024 18:50:02 97.8 +0.04 +0.04% 97.76 98.72 97.71 98.75 98.02 338 265 034 80
Феррони1P1 26.04.2024 18:50:02 89.45 +0.93 +1.05% 88.52 89.89 87.6 89.89 89.21 649 550 013 142
ФеррумБП1 26.04.2024 18:50:01 99.94 +0.78 +0.79% 99.16 99.65 99.21 99.95 99.79 253 252 463 58
Финанс-М 1 07.02.2024 18:48:23 44 +7 +18.92% 37 26.38 26.38 44 35.19 2 704 2
ФИНСИСТ 01 26.04.2024 18:50:01 92.99 +0.17 +0.18% 92.82 92.85 92.8 92.99 92.93 1 629 1 513 884 331
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 26.04.2024 18:50:02 101.05 +0.08 +0.08% 100.97 100.96 100.88 101.05 100.99 330 226 621 40
Фордевинд2 26.04.2024 18:49:32 94.31 +0.11 +0.12% 94.2 94.1 94.05 94.5 94.3 459 432 828 50
Фордевинд3 26.04.2024 18:50:02 92.94 +0.02 +0.02% 92.92 93.05 92.7 93.14 92.9 640 594 534 88
Фордевинд4 26.04.2024 18:50:02 95.26 +0.06 +0.06% 95.2 95.49 94.8 95.49 95.2 594 565 491 115
Фордевинд5 26.04.2024 18:50:02 100.05 +0.01 +0.01% 100.04 100.04 100 100.09 100.04 16 223 16 228 777 609
ФосАгро П1 26.04.2024 18:48:53 91.26 −0.08 −0.09% 91.34 91.75 91.24 91.75 91.35 847 773 722 143
ФосАЗО25-Д 26.04.2024 23:50:01 97.7 −0.6 −0.61% 98.3 98.3378 97.7 98.4989 97.8293 377 33 979 564 16
ФосАЗО28-Д 26.04.2024 23:50:01 89.3985 −0.6395 −0.71% 90.038 90.0003 89.2189 90.5228 89.8303 557 46 098 363 24
ФПК 1P-03 26.04.2024 18:48:20 97.25 +0.14 +0.14% 97.11 97.29 96.76 97.29 97.2 73 70 954 10
ФПК 1P-05 26.04.2024 18:50:00 99.14 −0.61 −0.61% 99.75 99.74 99.14 99.74 99.37 28 27 824 11
ФПК 1P-07 26.04.2024 18:50:00 N/A 89.33 N/A N/A N/A N/A 0 0 0
ФСК РС Б2 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 26.04.2024 18:50:00 97.14 −0.29 −0.30% 97.43 97.24 96.05 97.24 96.92 92 89 166 26
ФСК РС Б4 26.04.2024 18:48:20 96.29 −0.12 −0.12% 96.41 96.06 94.94 96.39 96.11 90 86 500 42
ФСК РС Б5 26.04.2024 18:48:53 88.69 +0.2 +0.23% 88.49 88.49 88.49 88.69 88.53 5 4 427 3
ФСК РС БО6 26.04.2024 18:40:03 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 26.04.2024 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 26.04.2024 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 26.04.2024 18:50:00 73.67 +0.12 +0.16% 73.55 73.79 73.22 73.99 73.66 1 867 1 375 306 23
ФСК РС1Р5 26.04.2024 18:40:02 N/A 95.8 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 26.04.2024 18:50:01 N/A 89.49 N/A N/A N/A N/A 0 0 0
ФСК РС-21 26.04.2024 18:40:02 N/A 100.57 N/A N/A N/A N/A 0 0 0
ФСК РС-22 26.04.2024 18:48:20 98.54 +0.04 +0.04% 98.5 98.52 98.52 98.54 98.53 6 5 912 3
ФСК РС-23 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 26.04.2024 18:50:01 95.94 −0.01 −0.01% 95.95 95.96 95.7 96.09 95.8 769 736 724 74
ХабарКрай7 26.04.2024 18:48:20 94.26 −0.82 −0.86% 95.08 94.99 93.46 95.09 94.34 100 56 607 32
ХайТэк 01 26.04.2024 18:48:53 100.55 +0.26 +0.26% 100.29 100.89 100.12 100.89 100.42 254 255 065 42
ХайТэк 1P1 26.04.2024 18:50:01 94.6 −0.06 −0.06% 94.66 94.66 94.5 94.7 94.6 904 855 183 188
ХимТэк 1Р1 26.04.2024 18:50:00 95.96 +0.39 +0.41% 95.57 95.99 95.69 95.99 95.87 462 354 320 38
ХКФБанкБ04 26.04.2024 18:48:53 85.9 −0.24 −0.28% 86.14 86.42 85.61 86.42 85.93 7 693 6 610 680 466
ХКФБанкБ06 26.04.2024 18:50:00 97.3 −0.33 −0.34% 97.63 97.63 97.03 97.8 97.22 474 460 806 40
ХКФБанкБ07 26.04.2024 18:48:53 100.06 +0.05 +0.05% 100.01 100 99.88 100.06 99.92 987 986 230 31
ХКФинБ1P7 26.04.2024 18:48:53 N/A 98.94 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 26.04.2024 18:48:53 97.8 −0.1 −0.10% 97.9 97.74 97.27 97.9 97.6 1 505 1 468 889 53
ХМАО 11 26.04.2024 18:50:00 95.85 −0.15 −0.16% 96 97.05 95.51 97.05 96.05 224 21 515 68
ХРОМОС Б1 26.04.2024 18:50:02 99.68 +0.01 +0.01% 99.67 99.67 99.6 99.69 99.66 1 486 1 480 959 180
ХэндрснБ01 26.04.2024 18:50:00 97.45 +0.25 +0.26% 97.2 97.4 97.11 97.49 97.38 1 748 1 021 324 219
ЦентрИБ13 26.04.2024 18:48:54 N/A 101.5 N/A N/A N/A N/A 0 0 0
ЦифрБро1П2 26.04.2024 18:48:53 N/A 92.91 N/A N/A N/A 93.1077 0 0 0
ЦППК 1P-03 26.04.2024 18:50:00 98.28 +0.08 +0.08% 98.2 98.28 98 98.28 98.21 2 965 2 911 866 87
ЦППК П1Б1 26.04.2024 18:48:20 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 26.04.2024 18:48:53 110 +0.59 +0.54% 109.41 109.88 109.46 110.28 109.83 347 323 930 65
ЦР БО-02 26.04.2024 18:48:53 102.35 +0.03 +0.03% 102.32 102.7 102.28 103 102.62 338 312 177 52
ЦР БО-03 26.04.2024 18:50:01 100.68 +0.01 +0.01% 100.67 100.98 100.07 100.98 100.64 1 693 1 703 778 255
Челяб35001 26.04.2024 18:50:00 87.24 −0.76 −0.86% 88 88 87.24 88 87.81 4 2 810 2
Челяб35002 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 26.04.2024 18:50:00 79.7 +0.15 +0.19% 79.55 79.8 78.61 79.8 79.49 95 75 517 11
ЧеркизБ1P5 26.04.2024 18:48:53 94.36 −0.26 −0.27% 94.62 94.71 94.16 94.89 94.29 1 001 943 881 220
ЧеркизБ1P6 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 26.04.2024 18:50:00 95 +0.11 +0.12% 94.89 95.04 94.52 95.23 94.95 384 364 603 64
ЧистПлан01 26.04.2024 18:50:01 98.05 +0.33 +0.34% 97.72 97.74 97.71 98.05 97.98 638 625 127 52
ЧТПЗ 1P4 26.04.2024 18:48:20 91.68 −0.6 −0.65% 92.28 91.68 91.68 91.68 91.68 1 917 1
ЧТПЗЗО2024 26.04.2024 23:50:01 N/A 99.5999 N/A N/A N/A N/A 0 0 0
Шевченк1Р2 26.04.2024 18:50:02 97.37 −0.56 −0.57% 97.93 97.63 97.35 97.63 97.41 276 268 848 43
Шевченк1Р3 26.04.2024 18:50:02 87.5 +0.23 +0.26% 87.27 87.27 87 88 87.6 361 316 237 38
Шевченк1Р4 26.04.2024 18:50:02 75.54 −0.17 −0.22% 75.71 75.4 75.3 75.7 75.53 205 154 829 41
ЭконЛиз1Р4 26.04.2024 18:50:01 93.93 +0.35 +0.37% 93.58 94.24 92.99 94.24 93.31 217 202 489 19
ЭконЛиз1Р5 26.04.2024 18:50:01 95.92 −0.73 −0.76% 96.65 96.94 95 97.46 95.79 522 500 033 82
ЭконЛиз1Р6 26.04.2024 18:50:01 99.52 −0.15 −0.15% 99.67 99.61 98.23 99.62 99.15 945 936 921 102
ЭконЛиз1Р7 26.04.2024 18:48:54 100.04 −0.03 −0.03% 100.07 100.05 99.92 100.05 100.02 257 257 053 44
Экспо1П01 26.04.2024 18:50:00 97.11 −0.14 −0.14% 97.25 96.78 96.78 97.25 97.16 720 699 549 72
ЭлАп БО-01 26.04.2024 18:50:01 99.2 +0.11 +0.11% 99.09 99.17 98.7 99.2 98.96 475 470 061 66
ЭлАп БО-02 26.04.2024 18:48:53 99.5 +1.04 +1.06% 98.46 99.66 99.5 99.99 99.88 48 47 944 18
ЭлемЛиз1P4 26.04.2024 18:40:40 N/A 98 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 26.04.2024 18:50:01 99.46 −0.15 −0.15% 99.61 99.7 99.36 99.72 99.53 1 259 1 044 810 171
ЭлемЛиз1P7 26.04.2024 18:50:02 99.94 +0.01 +0.01% 99.93 99.96 99.8 99.96 99.92 1 687 1 685 642 125
ЭлемЛиз1P8 26.04.2024 18:50:02 99.79 N/A 100 99.72 100 99.79 451 565 450 747 078 205
ЭЛРЕШ 1Р1 26.04.2024 18:50:01 92.85 −0.14 −0.15% 92.99 92.92 92.12 93.16 92.45 464 428 978 70
ЭлщитСтБП2 26.04.2024 18:50:00 94.94 −0.08 −0.08% 95.02 94.7 94.7 95.13 94.92 74 70 243 22
ЭНИКА 1Р01 26.04.2024 18:48:53 96.6 −0.5 −0.51% 97.1 97.43 96.6 97.51 97.4 48 46 750 7
ЭНИКА 1Р02 26.04.2024 18:50:00 95.29 −0.09 −0.09% 95.38 95.28 94.81 95.34 95.1 62 38 324 13
ЭНИКА 1Р03 26.04.2024 18:50:01 95.43 +0.11 +0.12% 95.32 95.68 95.24 95.77 95.47 156 134 036 46
ЭНИКА 1Р04 26.04.2024 18:50:01 97.12 +0.01 +0.01% 97.11 97.07 96.6 97.6 96.93 459 444 921 79
ЭталонФин1 26.04.2024 18:50:01 95.64 −0.14 −0.15% 95.78 96 95.5 96.02 95.79 9 100 8 716 558 515
ЭталФинП03 26.04.2024 18:50:00 91.17 −0.06 −0.07% 91.23 90.88 90.88 91.29 91.18 6 581 6 000 725 225
ЭТС 1Р04 26.04.2024 18:48:53 95.11 −0.03 −0.03% 95.14 94.97 94.93 95.23 95.06 667 336 677 104
ЭТС 1Р05 26.04.2024 18:50:01 100.87 −0.11 −0.11% 100.98 100.53 100.5 101.25 100.76 1 193 1 202 061 157
Эфферон01 26.04.2024 18:50:01 90.82 +0.16 +0.18% 90.66 90.63 90.04 90.86 90.57 413 374 048 81
ЮАИЗ 1-002 26.04.2024 18:48:52 97.92 −0.87 −0.88% 98.79 98.45 97.92 98.45 98.19 2 1 964 2
Ювелит 1P1 26.04.2024 18:48:53 96.4 +0.01 +0.01% 96.39 96.02 96.02 96.58 96.3 1 145 1 102 583 183
ЮГК 1P1 26.04.2024 18:48:53 N/A 97.5 N/A N/A N/A 99.1327 0 0 0
ЮГК 1P2 26.04.2024 18:48:53 99.89 +0.39 +0.39% 99.5 99.89 99.89 99.89 99.2 1 12 658 1
ЮГК 1P3 26.04.2024 18:50:01 92.89 −0.21 −0.23% 93.1 93.1 92.16 93.64 92.84 3 505 3 254 131 490
ЮниМетр01 26.04.2024 18:48:43 88.68 +0.32 +0.36% 88.36 88.29 88.2 89.23 88.63 204 180 800 28
ЮниСКап02К 26.04.2024 18:40:03 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-09 об 26.04.2024 18:48:20 100.4 −0.38 −0.38% 100.78 101.6 100.4 101.82 100.94 54 13 627 20
Якут-10 об 26.04.2024 18:50:00 95.01 0 0% 95.01 95.12 94.79 95.12 94.99 172 65 354 46
Якут-11 об 26.04.2024 18:45:16 95.88 +0.01 +0.01% 95.87 96.25 95.67 96.25 95.85 166 63 645 59
Якут-12 об 26.04.2024 18:45:24 93.9 −0.1 −0.11% 94 93.87 93.85 93.9 93.87 47 26 471 15
Якут-13 об 26.04.2024 18:50:00 90.49 0 0% 90.49 90.49 90.45 90.49 90.48 5 3 167 4
Якут-35014 26.04.2024 18:50:00 86.99 0 0% 86.99 86.99 86.99 86.99 86.99 11 5 741 2
Якут-35015 26.04.2024 18:50:00 86.2 −0.04 −0.05% 86.24 85.35 85.19 86.24 85.6 33 22 598 24
ЯНАО2017-2 26.04.2024 18:40:02 N/A 4 660 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 26.04.2024 18:48:20 92.09 −0.15 −0.16% 92.24 92.42 92.09 92.42 92.26 16 12 916 8
ЯрОбл35016 26.04.2024 18:50:00 95.34 −0.35 −0.37% 95.69 95.49 95.34 96.01 95.6 42 22 085 13
ЯрОбл35017 26.04.2024 18:50:00 95.99 −0.22 −0.23% 96.21 96.19 95.18 96.19 96.12 334 128 418 20
ЯрОбл35018 26.04.2024 18:48:53 86.79 −0.2 −0.23% 86.99 86.96 86.71 86.99 86.83 108 37 509 25
ЯТЭК 1P-2 26.04.2024 18:48:53 94.7 −0.14 −0.15% 94.84 94.98 94.58 95.01 94.68 5 375 3 053 498 253
ЯТЭК 1P-3 26.04.2024 18:48:53 99.32 −0.38 −0.38% 99.7 99.9 99.26 99.9 99.46 5 994 5 961 415 334
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
