Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
BCS 05/2422.10.2020 18:40:07N/A79.96N/AN/AN/AN/A000
BCS 07/2122.10.2020 18:50:038100%8181818181181 0001
BCS 08/2122.10.2020 18:45:29N/A77.46N/AN/AN/AN/A000
BCS 09/2322.10.2020 18:48:3786.04−1.96−2.23%8886.0586.0486.0586.052172 0902
BCS 10/2122.10.2020 18:45:47N/A59.79N/AN/AN/AN/A000
BCS 12/2122.10.2020 10:00:52N/A94.8N/AN/AN/AN/A000
BCS 4/2122.10.2020 18:40:07N/A95N/AN/AN/AN/A000
BCS GMf522.10.2020 18:48:21N/A112.4N/AN/AN/AN/A000
BCS GMf822.10.2020 18:50:03103.600%103.6103.6103.6103.6103.65518 0003
BCS GMp531.07.2020 13:53:08N/AN/AN/AN/AN/AN/A000
BCS Ladder31.08.2020 11:14:32N/A98N/AN/AN/AN/A000
BCS MICEX13.08.2020 16:30:30N/A128.42N/AN/AN/AN/A000
BCS PFGR22.10.2020 18:40:07N/A124.6N/AN/AN/AN/A000
BCS PFGRA19.06.2020N/AN/AN/AN/AN/AN/A000
BCS02/2422.10.2020 18:50:0310000%100100100100100121 200 0006
BCS06/24-722.10.2020 18:48:419400%9494.199494.294.133282 3903
BCS06/25-422.10.2020 18:40:07N/A101N/AN/AN/AN/A000
BCS06/25-522.10.2020 18:40:07N/A100N/AN/AN/AN/A000
BCS06/25-722.10.2020 18:40:07N/A100N/AN/AN/AN/A000
BCS06/25-922.10.2020 18:50:03102.47+0.18+0.18%102.29102.47102.47102.47102.476614 8201
BCS08/2222.10.2020 15:26:56N/A91N/AN/AN/AN/A000
BCS08/2522.10.2020 18:50:0310000%1001001001001001100 0001
BCS10/2522.10.2020 18:50:0399−0.15−0.15%99.15999999992198 0002
BCS12/23-322.10.2020 18:40:51N/A96N/AN/AN/AN/A000
BCS12/24-222.10.2020 18:40:07N/A96.99N/AN/AN/AN/A000
BCS12/24-422.10.2020 18:30:07N/A94.98N/AN/AN/AN/A000
BCS12/24-B22.10.2020 18:38:57N/A85N/AN/AN/AN/A000
BCS12/24-D22.10.2020 18:48:2594.98+1.99+2.14%92.9994.9894.9894.9894.98194 9801
BCS12/2522.10.2020 18:50:03103+1.5+1.48%101.51031031031038824 0001
BCS12/25-422.10.2020 18:48:2599.5−0.5−0.50%10010099.510099.95499 5004
BCS12/25-622.10.2020 18:50:0310000%100100100100100989 800 00026
BCS3108/2122.10.2020 15:53:01N/A96N/AN/AN/AN/A000
BCSALORLV122.10.2020 17:42:00N/A82N/AN/AN/AN/A000
BCSALORLV222.10.2020 17:43:59N/A83.5N/AN/AN/AN/A000
BCSALORLV322.10.2020 18:40:07N/A100N/AN/AN/AN/A000
BCSALORPT22.10.2020 15:59:32N/A75N/AN/AN/AN/A000
BCSALORPT222.10.2020 10:03:10N/AN/AN/AN/AN/AN/A000
BCSGM PG322.10.2020 18:50:03100.5−0.5−0.50%101100.5100.5100.5100.55502 5001
BCSGM PG422.10.2020 14:13:54N/AN/AN/AN/AN/AN/A000
CBOM 05/2521.10.2020 18:12:29N/A100N/AN/AN/AN/A000
iMT_FREE0122.10.2020 18:50:03102.31−0.13−0.13%102.44102.55102.2102.75102.479 2519 479 931330
iРОСНАН1П122.10.2020 10:03:28N/AN/AN/AN/AN/AN/A000
iРОСНАН2P222.10.2020 10:03:26N/AN/AN/AN/AN/AN/A000
iРОСНАН2P322.10.2020 18:50:02102.98−0.22−0.21%103.2103.22102.88103.22103.1612 31112 699 734124
iРОСНАНО 622.10.2020 18:50:00113.35+0.01+0.01%113.34113.35113113.35113.273944 1758
iРОСНАНО 722.10.2020 18:50:00114.8500%114.85114.85114.85115.47114.984855 1904
iРОСНАНО 822.10.2020 18:48:17104.58+0.03+0.03%104.55104.2103.66104.65104.321 0131 056 753185
iСЛТ 1Р122.10.2020 18:50:01100.62−0.12−0.12%100.74100.95100.5100.95100.553 9451 983 35944
iСЛТ001P0222.10.2020 18:50:01104+0.11+0.11%103.89104.05103.89104.051041 0921 135 63720
iСЛТ001P0322.10.2020 18:50:03107−0.3−0.28%107.3107.59106.5107.6106.772 6662 846 55361
iУОМЗ БО-222.10.2020 18:48:25N/A100.25N/AN/AN/AN/A000
iУОМЗ Б-П122.10.2020 18:50:02105+0.42+0.40%104.58104.9104.9105104.99600629 9402
RUS-2222.09.2020 18:15:26105N/A105105105105231 936 0022
RUS-2319.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2609.09.2020 13:34:58N/AN/AN/AN/AN/AN/A000
RUS-2719.06.2020N/AN/AN/AN/AN/AN/A000
RUS-2822.10.2020 18:45:01N/A170N/AN/AN/A171.8276000
RUS-2919.06.2020N/AN/AN/AN/AN/AN/A000
RUS-3022.10.2020 18:40:07N/A119.9998N/AN/AN/A115.9982000
RUS-3519.06.2020N/AN/AN/AN/AN/AN/A000
RUS-4219.06.2020N/AN/AN/AN/AN/AN/A000
RUS-4319.06.2020N/A126.9N/AN/AN/AN/A000
RUS-4719.06.2020N/AN/AN/AN/AN/AN/A000
Uranium 0122.10.2020 10:03:29N/A100N/AN/AN/AN/A000
Uranium 0222.10.2020 18:40:03N/A85N/AN/AN/AN/A000
АбсолютБC122.10.2020 18:40:04N/A106.99N/AN/AN/A100000
АвАгроБ1P122.10.2020 18:48:10N/A100.35N/AN/AN/AN/A000
АвАгроБ1P222.10.2020 18:50:0099.93−0.31−0.31%100.2499.9399.9399.9399.935049 9651
АВНГРДБ1P222.10.2020 18:40:05N/A101.7N/AN/AN/AN/A000
АВТОБАН-Ф122.10.2020 18:48:02102.84+0.19+0.19%102.65102.84102.84102.85102.846768 90610
АВТОБФ БП122.10.2020 18:50:00100.4+0.04+0.04%100.36100.46100.35100.55100.42100100 4257
АВТОБФ БП222.10.2020 18:50:0110100%101100.99100.96101101200201 99522
Автодор1P122.10.2020 18:50:00100.4500%100.45100.45100.37100.45100.45398399 7896
Автодор2Р122.10.2020 18:40:05N/A105N/AN/AN/AN/A000
Автодор2Р222.10.2020 18:50:01100.2−0.15−0.15%100.35100.34100.2100.34100.3266 0193
Автодор2Р322.10.2020 18:50:02101.73−0.22−0.22%101.95101.79101.6101.84101.74227230 95435
Автодор2Р422.10.2020 18:50:02100.67−0.33−0.33%101100.67100.67100.67100.6711 0071
Автодор2Р522.10.2020 18:50:02103−0.45−0.43%103.45103.43103103.44103.07155159 75817
Агро-Л 1P122.10.2020 10:20:11N/AN/AN/AN/AN/AN/A000
Агронова0122.10.2020 18:40:08N/A101.5N/AN/AN/AN/A000
АЗБУКАВКП122.10.2020 18:50:02104.51−0.06−0.06%104.57104.16104.16104.89104.535 5755 827 644409
АйДиЭфБ0122.10.2020 18:48:07101.28−0.01−0.01%101.29101.45101.01101.45101.19185187 20439
АйДиЭфБ0222.10.2020 18:50:0799.9600%99.9699.9599.999.9699.951 4601 459 20664
АИЖ11-1А122.10.2020 10:03:28N/AN/AN/AN/AN/AN/A000
АИЖ11-1А222.10.2020 10:03:28N/A100N/AN/AN/AN/A000
АИЖ11А1/1222.10.2020 10:03:28N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1316.09.2020 15:55:54N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1222.10.2020 10:03:28N/A100N/AN/AN/AN/A000
АИЖ11А2/1322.10.2020 10:03:28N/A100N/AN/AN/AN/A000
АИЖК-13 А222.10.2020 18:40:03N/A100N/AN/AN/AN/A000
АИЖК14-2А322.10.2020 10:03:28N/A109.53N/AN/AN/AN/A000
АИЖК14-3А122.10.2020 10:03:28N/AN/AN/AN/AN/AN/A000
АИЖК14-3А222.10.2020 10:03:28N/AN/AN/AN/AN/AN/A000
АИЖК2014А322.10.2020 10:03:28N/A105N/AN/AN/AN/A000
АйТеко1Р0122.10.2020 18:40:05N/A101N/AN/AN/AN/A000
АккордФ 0122.10.2020 10:01:30N/AN/AN/AN/AN/AN/A000
Акрон 0422.10.2020 18:48:35N/A101.39N/AN/AN/AN/A000
Акрон 0522.10.2020 18:50:00100.35−0.42−0.42%100.77100.35100.35100.35100.3511 0041
Акрон Б1P122.10.2020 18:50:00100.45+0.05+0.05%100.4100.45100.45100.45100.4544 0182
Акрон Б1P222.10.2020 18:50:00103.83+0.43+0.42%103.4103.83103.83103.83103.8311 0381
Акрон Б1P322.10.2020 18:50:02104.2+0.07+0.07%104.13104.2104.2104.2104.22020 8403
АЛРОСА Б0322.10.2020 18:50:03100.1500%100.15100.15100.15100.15100.1533 0051
АЛРОСА Б0422.10.2020 18:48:25N/A100.15N/AN/AN/AN/A000
АЛРОСА Б0522.10.2020 18:48:44N/A102.15N/AN/AN/AN/A000
АЛРОСА Б0622.10.2020 18:48:21N/A100.15N/AN/AN/AN/A000
АЛРОСА Б0722.10.2020 18:50:03100.15+0.25+0.25%99.9100.15100.15100.15100.1511 0021
АЛЬФА БО3922.10.2020 18:40:04N/A101.47N/AN/AN/AN/A000
АЛЬФА БО4022.10.2020 18:50:01101.1−0.08−0.08%101.18101.3100.68101.3101.0333 0313
Альфа-Б2Р122.10.2020 18:48:36101.93−0.02−0.02%101.95101.99101.93102102413421 24370
АЛЬФА-Б2Р222.10.2020 18:50:01103.6−0.07−0.07%103.67103.43103.3103.69103.324 8705 031 61440
АЛЬФА-Б2Р322.10.2020 18:50:01106.4+0.05+0.05%106.35106.39106.39106.4106.39135143 6306
АЛЬФА-Б2Р422.10.2020 18:50:01101.62+0.02+0.02%101.6101.6101.48101.65101.5126 31026 706 15145
АЛЬФА-Б2Р522.10.2020 18:50:02103.72+0.04+0.04%103.68103.51103.37103.72103.4114 16214 644 72546
АЛЬФА-Б2Р622.10.2020 18:50:03100.46−0.02−0.02%100.48100.4899.93100.4899.982 1052 104 60013
АЛЬФА-Б2Р722.10.2020 18:50:03100.15+0.01+0.01%100.14100.1100100.17100.08222222 17128
АльфаБО-1322.10.2020 18:48:36100.1500%100.15100.15100.15100.15100.152626 0391
АльфаБО-1422.10.2020 18:48:58N/A101.26N/AN/AN/AN/A000
АльфаБО-1522.10.2020 18:40:03N/A103.92N/AN/AN/AN/A000
АльфаБО-1622.10.2020 18:40:04N/A102.5N/AN/AN/AN/A000
АльфаБО-1722.10.2020 18:48:30N/A104.9N/AN/AN/AN/A000
АльфаБО-1822.10.2020 18:48:37101.25−0.14−0.14%101.39101.4101.21101.4101.34124125 66018
АльфаБО-2022.10.2020 18:50:00100.500%100.5100.5100.5100.5100.577 0353
АльфаБО-2122.10.2020 18:50:00100.300%100.3100.3499.95100.35100.152727 04117
АльфаБО-2222.10.2020 18:40:04N/A100.21N/AN/AN/AN/A000
АЛЬФА-БС0122.10.2020 18:48:24113.4−0.1−0.09%113.5113.4113.4113.4113.4111 340 0001
АПРИФП БП122.10.2020 18:50:07104.83+0.08+0.08%104.75104.79104.01104.95104.51776810 994102
АПРИФП БП222.10.2020 18:50:07102.15+0.06+0.06%102.09102.28101.84102.38102.091 3161 343 530146
АПРИФП БП322.10.2020 18:50:07101.300%101.3101.39101101.39101.27872883 094139
Апт36,61P122.10.2020 10:03:39N/AN/AN/AN/AN/AN/A000
Апт36,62P122.10.2020 10:03:40N/AN/AN/AN/AN/AN/A000
АРАГОН БП122.10.2020 18:40:05N/A101N/AN/AN/AN/A000
АРАГОН БП222.10.2020 10:03:38N/A103N/AN/AN/AN/A000
АРАГОН об22.10.2020 10:03:38N/A102N/AN/AN/AN/A000
АрчерФин0122.10.2020 10:36:59N/A21N/AN/AN/AN/A000
АС ФИН1Р122.10.2020 18:40:08N/A100N/AN/AN/AN/A000
Атомстр 0122.10.2020 18:50:07102.78−0.12−0.12%102.9102.9102.78102.9102.798082 2315
АтомэнпБО822.10.2020 18:45:08108.7−0.2−0.18%108.9109.49108.7109.5108.981 4531 583 54058
АшинМЗ БО122.10.2020 18:50:0083.98−0.3−0.36%84.2884.383.584.3684.012 1011 764 98796
БалтЛизБО122.10.2020 18:40:03N/A107.99N/AN/AN/AN/A000
БалтЛизБО222.10.2020 18:48:30N/A101.45N/AN/AN/AN/A000
БалтЛизБП222.10.2020 18:48:47102.98+0.15+0.15%102.83102.85102.71103102.77442340 68431
БалтЛизБП322.10.2020 18:50:03100.98−0.02−0.02%101100.98100.98100.98100.9811 0101
БанкГПБ1Р122.10.2020 10:03:40N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р222.10.2020 10:03:39N/AN/AN/AN/AN/AN/A000
Башкорт2022.10.2020 18:48:57100.1−0.3−0.30%100.4100.499.82100.499.95555 2044
Башнефть0422.10.2020 17:21:54N/A102.99N/AN/AN/AN/A000
Башнефть0622.10.2020 18:48:23104.52+0.13+0.12%104.39103.87103.87104.52104.357174 13810
Башнефть0722.10.2020 18:50:00100.39−0.21−0.21%100.69896.52100.39100.02155155 0257
Башнефть0822.10.2020 18:50:00104.4400%104.44104.45104.44104.46104.331212 5333
Башнефть0922.10.2020 18:40:03N/A100.4N/AN/AN/AN/A000
БашнфБ1P1R22.10.2020 10:03:39N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R22.10.2020 13:36:00N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R22.10.2020 10:03:39N/AN/AN/AN/AN/AN/A000
БашнфтБО1022.10.2020 10:03:49N/AN/AN/AN/AN/AN/A000
БашнфтБО222.10.2020 16:54:56N/AN/AN/AN/AN/AN/A000
БашнфтБО322.10.2020 10:24:04N/AN/AN/AN/AN/AN/A000
БашнфтБО422.10.2020 10:24:10N/AN/AN/AN/AN/AN/A000
БашнфтБО522.10.2020 14:36:20N/A102.19N/AN/AN/AN/A000
БашнфтБО622.10.2020 18:50:00107.9+0.2+0.19%107.7107.47107.47107.9107.97 4288 014 50046
БашнфтБО722.10.2020 10:03:49N/AN/AN/AN/AN/AN/A000
БашнфтБО822.10.2020 18:48:00N/A112.5N/AN/AN/AN/A000
БашнфтБО922.10.2020 18:40:04N/A106.8N/AN/AN/AN/A000
БДеньги1Р122.10.2020 18:48:18104.15+0.14+0.13%104.01104.14103.86104.21104.111 1341 121 545175
Беларусь0322.10.2020 18:50:02100.09+0.02+0.02%100.07100.25100100.25100.038 5428 544 330383
Беларусь0422.10.2020 18:50:02100.02−0.05−0.05%100.07100.19100100.19100.037 2987 300 269323
Беларусь0722.10.2020 18:48:3699.75+0.11+0.11%99.6499.7999.5499.7999.6412 69512 649 242593
БелгОб201422.10.2020 18:48:53103.91−0.19−0.18%104.1104.25103.9104.25103.975 970310 362319
БелгОб201622.10.2020 18:50:00101.79−0.31−0.30%102.1101.79101.79101.79101.792116 0321
БелгОб201722.10.2020 18:40:04N/A105.7N/AN/AN/AN/A000
БелОб3401222.10.2020 18:40:05N/A104.01N/AN/AN/AN/A000
БелОб3401322.10.2020 18:40:05N/A103.5N/AN/AN/AN/A000
БелОб3401422.10.2020 18:48:4399.4−0.6−0.60%10099.6999.499.6999.49873868 5058
БелОб3401522.10.2020 18:50:0399.89−0.06−0.06%99.9599.8999.8999.8999.8919991
БелОб3401622.10.2020 18:50:03100.8+0.9+0.90%99.9100.8100.8100.8100.82121 1681
БелугаБП122.10.2020 18:50:00103.94+0.04+0.04%103.9103.99103.94103.99103.94203158 2495
БелугаБП222.10.2020 18:50:02106.43−0.04−0.04%106.47106.47106.15106.47106.3896102 12623
БелугаБП322.10.2020 18:50:02104.19+0.01+0.01%104.18104.2103.55104.2104.15827861 333103
БизНед 1Р122.10.2020 18:48:0399.75+0.06+0.06%99.6999.899.7599.8399.791 6281 624 654304
БизнКонс 122.10.2020 18:40:08N/A63.7N/AN/AN/AN/A000
БКЕ БО 1P222.10.2020 18:48:18104.3500%104.35104.35104.35104.35104.3511 0441
БКЕ БО 1P322.10.2020 18:50:02105.99−0.1−0.09%106.09105.91105.5105.99105.85131138 66013
БКЗФин 0122.10.2020 10:02:47N/A83.3N/AN/AN/AN/A000
БрайтФ БП122.10.2020 18:50:0199.9800%99.9899.9899.9810099.991615 9984
Брус 1P0122.10.2020 18:50:0799.09+0.11+0.11%98.9898.9998.999.199.0116 54116 377 585754
БСК 1P122.10.2020 18:50:01101.69−0.31−0.30%102102.27101.6102.27101.71549558 36838
БСК 1Р-0222.10.2020 18:48:0599.52+0.02+0.02%99.599.5998.9899.5999.45155154 14717
БЭЛТИ БОП122.10.2020 18:48:33100.66+0.1+0.10%100.56100.6100.23100.67100.57334225 06161
БЭЛТИ БОП222.10.2020 18:50:07100.15+0.35+0.35%99.899.9899.98100.2100.06300300 16625
ВБРР 1P-0322.10.2020 10:03:50N/A101.96N/AN/AN/AN/A000
ВБРР 1P-0422.10.2020 18:50:0310100%1011011011011012 7612 788 6103
ВБРР 1P-0522.10.2020 18:46:44N/A100.7N/AN/AN/AN/A000
ВБРР Б1P222.10.2020 18:48:40102.01+0.9+0.89%101.11102.01102.01102.01102.0111 0201
ВейлФин122.10.2020 13:49:05N/A69N/AN/AN/AN/A000
ВертолетБ122.10.2020 16:17:40N/A109.8N/AN/AN/AN/A000
ВертолетБ222.10.2020 18:50:0010500%105102102105105801841 0204
ВертолетБ322.10.2020 14:29:38N/A60.22N/AN/AN/AN/A000
ВертолетБ422.10.2020 10:02:29N/A105N/AN/AN/AN/A000
ВерЦемЗав122.10.2020 18:40:03N/A97N/AN/AN/AN/A000
ВИС Ф БП0122.10.2020 18:50:0799.88−0.18−0.18%100.06100.0699.85100.0699.9530 04330 028 759397
ВитаЛ 1Р0122.10.2020 18:50:03100.89+0.02+0.02%100.87101.44100.21101.44100.596 0746 109 785190
ВитаЛайнБ122.10.2020 18:50:03101.4−0.27−0.27%101.67101.68101.14101.69101.291 5501 570 062107
ВлгОб3500622.10.2020 18:50:00100.1−0.05−0.05%100.15100.15100.09100.15100.1146 4024 645 19551
ВлгОб3500722.10.2020 18:50:00105.02−0.01−0.01%105.03105.42104.8105.42104.868 9929 429 179135
ВолгСпорт115.10.2020 16:46:11N/A100N/AN/AN/AN/A000
ВолгСпорт222.10.2020 17:00:00N/A100N/AN/AN/AN/A000
ВСИА2012 А22.10.2020 10:03:51N/A99N/AN/AN/AN/A000
ВСИА2012 Б22.10.2020 10:03:51N/AN/AN/AN/AN/AN/A000
ВсИнстрБО122.10.2020 18:50:01100.53+0.14+0.14%100.39100.42100.32100.55100.521 3701 377 18964
ВсИнстрБО222.10.2020 18:50:02103.99+0.23+0.22%103.76103.97103.8103.99103.96192199 61124
ВСК 01P-0122.10.2020 18:50:00101.5−1.18−1.15%102.68101.5101.5101.5101.51616 2403
ВТБ 2ИПА22.10.2020 10:04:01N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ22.10.2020 10:04:01N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА22.10.2020 10:03:59N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ22.10.2020 10:03:59N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА22.10.2020 10:03:59N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ22.10.2020 10:03:59N/AN/AN/AN/AN/AN/A000
ВТБ Б1-10022.10.2020 18:48:3895.3+0.85+0.90%94.4595.0295.0296.9795.132422 8318
ВТБ Б1-10122.10.2020 18:40:06N/A119.99N/AN/AN/AN/A000
ВТБ Б1-10222.10.2020 18:40:06N/A102N/AN/AN/AN/A000
ВТБ Б1-10322.10.2020 18:45:2193.94+0.01+0.01%93.9393.9393.9395.4994.177166 8634
ВТБ Б1-10422.10.2020 18:50:0396.56+0.11+0.11%96.4596.696.5696.696.56999964 6403
ВТБ Б1-10522.10.2020 18:40:06N/A100N/AN/AN/AN/A000
ВТБ Б1-10622.10.2020 18:40:06N/A94.63N/AN/AN/AN/A000
ВТБ Б1-10722.10.2020 18:40:06N/A96.13N/AN/AN/AN/A000
ВТБ Б1-10822.10.2020 18:40:06N/A94.81N/AN/AN/AN/A000
ВТБ Б1-10922.10.2020 18:48:4393.95−0.02−0.02%93.9793.9593.9593.9593.9598 4562
ВТБ Б-1-1122.10.2020 17:43:26N/AN/AN/AN/AN/AN/A000
ВТБ Б1-11022.10.2020 18:50:009700%9710597105104.431414 6202
ВТБ Б1-11122.10.2020 18:48:12N/A99.2N/AN/AN/AN/A000
ВТБ Б1-11222.10.2020 18:50:0099−0.99−0.99%99.9999.019999.0199309305 9104
ВТБ Б1-11322.10.2020 18:48:33N/A99.5N/AN/AN/AN/A000
ВТБ Б1-11422.10.2020 18:50:0099.500%99.510099.510099.5353351 2504
ВТБ Б1-11522.10.2020 18:50:0099.500%99.599.599.599.599.54645 7703
ВТБ Б1-11622.10.2020 18:50:0099.500%99.599.599.599.5299.5137136 3167
ВТБ Б1-11722.10.2020 18:48:4899.5+0.5+0.51%9994.1294.1299.594.15553520 6546
ВТБ Б1-11822.10.2020 18:50:0099.8+1.76+1.80%98.0498.2798.2799.898.422019 6853
ВТБ Б1-12022.10.2020 18:40:04N/A95N/AN/AN/AN/A000
ВТБ Б1-12122.10.2020 18:50:0097.99−0.01−0.01%9893.6493.6497.9994.3176 6023
ВТБ Б1-12222.10.2020 18:40:04N/A99N/AN/AN/AN/A000
ВТБ Б1-12322.10.2020 18:50:0099.500%99.599.599.599.599.5332330 3402
ВТБ Б1-12422.10.2020 18:48:5499.99−1−0.99%100.99100.0999.5100.0999.54165164 24612
ВТБ Б1-12522.10.2020 18:50:0099.500%99.599.599.599.5199.59089 55110
ВТБ Б-1-3022.10.2020 18:40:05N/A104.99N/AN/AN/AN/A000
ВТБ Б-1-4122.10.2020 18:50:02100.15+0.02+0.02%100.13100.11100.04100.15100.122 2172 219 66857
ВТБ Б-1-4722.10.2020 18:50:0294.96+1.96+2.11%93939397.9894.9854 7495
ВТБ Б-1-4822.10.2020 18:50:02100.16−0.04−0.04%100.2100.29100.16100.29100.171 3791 381 38026
ВТБ Б-1-4922.10.2020 18:48:44100.58+0.28+0.28%100.3100.33100.32100.64100.342 5712 579 66415
ВТБ Б-1-5022.10.2020 18:50:03100.3500%100.35100.08100.01100.54100.21529530 13512
ВТБ Б-1-5122.10.2020 18:40:05N/A92.23N/AN/AN/AN/A000
ВТБ Б-1-5222.10.2020 18:50:0399.36+1.33+1.36%98.0399.3699.3699.3699.3619941
ВТБ Б-1-5322.10.2020 18:48:5198.54−0.01−0.01%98.5598.1298.1298.5498.19142139 4277
ВТБ Б-1-5422.10.2020 18:40:06N/A101.47N/AN/AN/AN/A000
ВТБ Б-1-5522.10.2020 18:40:05N/A92.3N/AN/AN/AN/A000
ВТБ Б-1-5622.10.2020 18:48:18N/A97.63N/AN/AN/AN/A000
ВТБ Б-1-5722.10.2020 18:50:0397.35+0.08+0.08%97.2797.3597.3597.3597.35109 7351
ВТБ Б-1-5822.10.2020 18:50:03101.04+0.63+0.63%100.41101.04101.04101.04101.041010 1041
ВТБ Б-1-5922.10.2020 18:50:03101.33+0.28+0.28%101.05101.33101.33101.33101.331010 1331
ВТБ Б-1-6022.10.2020 18:50:0399.64−0.89−0.89%100.5399.6499.6499.6499.64109 9641
ВТБ Б-1-6122.10.2020 18:50:03101.68+0.11+0.11%101.57101.68101.68101.7101.68898913 0873
ВТБ Б-1-6222.10.2020 18:50:03100.4400%100.44100.45100.25100.46100.3311 79911 837 80533
ВТБ Б-1-6322.10.2020 18:49:50100.49+0.1+0.10%100.39100.36100.34100.54100.48 1378 169 37538
ВТБ Б-1-6422.10.2020 18:50:03100.02−0.03−0.03%100.05100.17100.02100.17100.012 0362 038 90310
ВТБ Б-1-6522.10.2020 18:50:0399.15−2.39−2.35%101.5499.1599.1599.1599.15109 9151
ВТБ Б-1-6622.10.2020 18:40:06N/A109.23N/AN/AN/AN/A000
ВТБ Б-1-6722.10.2020 18:48:38100.06+0.09+0.09%99.9710099.87100.9399.92205204 83616
ВТБ Б-1-6822.10.2020 18:40:06N/A98N/AN/AN/AN/A000
ВТБ Б-1-6922.10.2020 18:50:0395.78−0.31−0.32%96.0995.7895.7895.7895.788480 4551
ВТБ Б-1-7022.10.2020 18:50:03101.03−0.07−0.07%101.1101.03101.03101.03101.034040 4122
ВТБ Б-1-7122.10.2020 18:48:00N/A97.49N/AN/AN/AN/A000
ВТБ Б-1-7222.10.2020 18:40:06N/A101.63N/AN/AN/AN/A000
ВТБ Б-1-7322.10.2020 18:40:06N/A99.99N/AN/AN/AN/A000
ВТБ Б-1-7422.10.2020 18:50:03102.13−0.08−0.08%102.21102.13102.13102.13102.136566 3852
ВТБ Б-1-7522.10.2020 18:50:0398.98+2+2.06%96.9898.9996.4198.9996.87109105 5886
ВТБ Б-1-7622.10.2020 18:50:03101.91+0.07+0.07%101.84101.91101.91101.91101.9166 1151
ВТБ Б-1-7722.10.2020 18:50:0397.7800%97.7897.7897.7897.7897.785048 8901
ВТБ Б-1-7822.10.2020 18:48:4696.79−0.71−0.73%97.596.896.7996.896.7965 8082
ВТБ Б-1-7922.10.2020 18:40:0691−1−1.09%9291919291.452220 1204
ВТБ Б-1-822.10.2020 18:50:01102.600%102.6102.65102.5102.65102.510 09110 343 37211
ВТБ Б-1-8022.10.2020 18:48:08N/A100.18N/AN/AN/AN/A000
ВТБ Б-1-8122.10.2020 18:48:08N/A96.97N/AN/AN/AN/A000
ВТБ Б-1-8222.10.2020 18:50:03100.81−33.98−25.21%134.79100.81100.81100.81100.8133 0242
ВТБ Б-1-8322.10.2020 18:48:30N/A100.09N/AN/AN/AN/A000
ВТБ Б-1-8422.10.2020 18:40:06N/A100.63N/AN/AN/AN/A000
ВТБ Б-1-8522.10.2020 18:50:0399.71−0.25−0.25%99.9699.9999.6899.9999.86183182 74015
ВТБ Б-1-8622.10.2020 18:50:0398.98+2.01+2.07%96.9798.9898.9898.9898.9819901
ВТБ Б-1-8722.10.2020 18:48:3197.44+0.14+0.14%97.395.7495.7397.4495.876461 35924
ВТБ Б-1-8822.10.2020 18:50:03101.25−0.03−0.03%101.28101.26101.25101.26101.25398402 9765
ВТБ Б-1-8922.10.2020 18:48:1097.3−0.32−0.33%97.6297.397.397.397.387 7842
ВТБ Б-1-9022.10.2020 18:50:0398.52−0.29−0.29%98.8198.5298.5298.5298.523029 5561
ВТБ Б-1-9122.10.2020 18:50:0395−0.05−0.05%95.0595.019595.01952 0161 915 2109
ВТБ Б-1-9222.10.2020 18:40:06N/A98.39N/AN/AN/AN/A000
ВТБ Б-1-9322.10.2020 18:50:0395.62+0.22+0.23%95.495.6295.6295.6295.62298284 9481
ВТБ Б-1-9422.10.2020 18:40:06N/A96.73N/AN/AN/AN/A000
ВТБ Б-1-9522.10.2020 18:50:0399.25+5.25+5.59%9499.2599.2599.2599.2519931
ВТБ Б-1-9822.10.2020 18:50:0399.75+0.1+0.10%99.6599.799.6599.8199.77834832 07024
ВТБ Б-1-9922.10.2020 18:48:2599.800%99.899.8399.699.8399.79916914 05213
ВТБ БО-3022.10.2020 18:40:03N/A101.71N/AN/AN/AN/A000
ВТБ БО-4322.10.2020 18:50:00100.08+0.32+0.32%99.76100.72100.08100.72100.547070 3763
ВТБ Т2-322.10.2020 18:48:13N/A104N/AN/AN/AN/A000
ВТБСУБТ2-122.10.2020 18:41:07N/A100.1N/AN/AN/AN/A000
ВТБСУБТ2-222.10.2020 18:48:36N/A100N/AN/AN/AN/A000
ВЦЗ 1P1R22.10.2020 18:50:01107.27+0.04+0.04%107.23107.22107.05107.3107.06310331 88811
ВымпелКБО222.10.2020 10:04:15N/AN/AN/AN/AN/AN/A000
ВымпелКБО322.10.2020 18:40:04N/A100N/AN/AN/AN/A000
ВымпелКом122.10.2020 18:50:00112+12+12.00%10011211211211222 2401
ВымпелКом222.10.2020 14:06:12N/A102.05N/AN/AN/AN/A000
ВымпелКом422.10.2020 18:50:0010100%1011011011011018888 8804
ВЭБ 1P-1222.10.2020 18:48:51104.7−0.02−0.02%104.72104.79104.7104.8104.793738 7725
ВЭБ 1P-1322.10.2020 10:26:31N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1422.10.2020 10:26:37N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1522.10.2020 18:48:23N/A102.65N/AN/AN/AN/A000
ВЭБ 1P-1622.10.2020 18:50:02105.15+0.15+0.14%105105105105.2104.75106111 4957
ВЭБ 1P-1722.10.2020 18:50:02105.89+0.44+0.42%105.45105.98105.43106105.7412 78313 477 38915
ВЭБ 1P-1922.10.2020 18:50:03100.24+0.07+0.07%100.17100.24100.1100.25100.125 2615 267 16833
ВЭБ 1P-2122.10.2020 18:50:03100−0.04−0.04%100.04100.05100100.0510028 16328 163 76620
ВЭБ ПБО1Р122.10.2020 18:09:37N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р322.10.2020 18:40:04N/A104.0786N/AN/AN/A101.94000
ВЭБ ПБО1Р522.10.2020 18:48:25N/A105.99N/AN/AN/AN/A000
ВЭБ ПБО1Р822.10.2020 18:40:04N/A99.6N/AN/AN/AN/A000
ВЭБ ПБО1Р922.10.2020 18:50:00102.31−0.15−0.15%102.46102.49102.3102.49102.312 9222 992 70261
ВЭБ.РФ 0922.10.2020 18:50:00101.53−0.17−0.17%101.7101.69101.48101.69101.68431438 2374
ВЭБ.РФ 1022.10.2020 11:39:23N/A105N/AN/AN/AN/A000
ВЭБ.РФ 1822.10.2020 18:48:22108.58+0.01+0.01%108.57108.58108.58108.58108.58100108 5804
ВЭБ.РФ 1922.10.2020 18:50:00102.07−0.38−0.37%102.45102.45102.07102.45102.2622 0452
ВЭБ.РФ 2122.10.2020 18:48:34104.71+0.16+0.15%104.55104.55104.55104.71104.5799 4114
ВЭБ.РФ 3122.10.2020 11:39:52N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б1122.10.2020 11:40:13N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1822.10.2020 18:48:13103.11−0.59−0.57%103.7103.96103.11103.96103.642 2052 285 23042
ВЭБ1P-К26522.10.2020 13:50:09N/A100N/AN/AN/AN/A000
ВЭБ1P-К26621.10.2020 11:32:57N/A100N/AN/AN/AN/A000
ВЭБ1P-К26722.10.2020 10:04:36N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К26822.10.2020 10:04:36N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-122.10.2020 10:27:09N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-122.10.2020 10:27:16N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0122.10.2020 10:27:22N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0422.10.2020 18:50:00100+0.95+0.96%99.0510010010010011 0001
ВЭБлизБ0522.10.2020 12:06:44N/A105.99N/AN/AN/AN/A000
ВЭБлизБ0622.10.2020 18:49:02103−0.03−0.03%103.0310310310310311 0301
ВЭБлизБ0722.10.2020 18:48:45N/A108.9N/AN/AN/AN/A000
ВЭБлизБ0922.10.2020 10:27:28N/AN/AN/AN/AN/AN/A000
ВЭБлизинг322.10.2020 18:50:00101.400%101.4101.4101.4101.4101.422 0281
ВЭБлизинг422.10.2020 18:50:00102.9900%102.99102.99102.99102.99102.9911 0301
ВЭБлизинг522.10.2020 18:40:03N/A105N/AN/AN/AN/A000
ВЭБлизинг822.10.2020 18:50:0099.19−2.46−2.42%101.6599.1999.1999.1999.1919921
ВЭБлизинг922.10.2020 18:48:33N/A102.5N/AN/AN/AN/A000
ВЭБПБО1Р1122.10.2020 10:27:38N/AN/AN/AN/AN/AN/A000
Газпнф1P1R22.10.2020 18:50:00105.35−0.06−0.06%105.41104.72104.59105.35104.791717 8143
Газпнф1P2R22.10.2020 10:04:35N/AN/AN/AN/AN/AN/A000
Газпнф1P3R22.10.2020 18:50:00104.84+0.07+0.07%104.77104.7104.65104.88104.84164 184172 138 29061
Газпнф1P4R22.10.2020 18:50:01106.6−0.09−0.08%106.69105.95105.95106.6105.98307325 3567
Газпнф1P5R22.10.2020 18:40:04N/A113.97N/AN/AN/AN/A000
Газпнф1P6R22.10.2020 18:50:01105.09+0.02+0.02%105.07104.19104.18105.09105.02528554 52011
Газпнф3P1R22.10.2020 18:48:47102.47+0.11+0.11%102.36102.6102.16102.6102.2228 44829 080 93859
Газпнф3P2R22.10.2020 18:50:02104.84+0.34+0.33%104.5105.19104.79105.19104.869498 57148
Газпнф3P3R22.10.2020 18:48:25101.77+0.28+0.28%101.49101.51101.51101.77101.651616 2634
Газпрнеф1022.10.2020 18:48:48101.77+0.84+0.83%100.93100.69100.69101.77101.691313 2193
ГазпрнефБ122.10.2020 18:48:25103.46−0.94−0.90%104.4103.46103.46103.46103.4611 0351
ГазпрнефБ322.10.2020 18:50:00107.78+0.01+0.01%107.77107.78107.78107.78107.7811 0781
ГазпрнефБ422.10.2020 18:48:33N/A103.8N/AN/AN/AN/A000
ГазпромБ1922.10.2020 10:27:44N/AN/AN/AN/AN/AN/A000
ГазпромБ2022.10.2020 10:27:50N/AN/AN/AN/AN/AN/A000
ГазпромБ2222.10.2020 18:48:33108.79−0.31−0.28%109.1109.65108.79109.65109.0144 3603
ГазпромБ2322.10.2020 18:48:15109.07−0.01−0.01%109.08109.08108.8109.08108.853942 4505
ГазпромБО722.10.2020 10:04:45N/AN/AN/AN/AN/AN/A000
ГазпромКP122.10.2020 18:50:02104.23+0.02+0.02%104.21104.4104.01104.4104.22340354 33613
ГазпромКP222.10.2020 18:50:02106.4+0.4+0.38%106106.44105.75108.47106.16817867 34420
ГазпромКP322.10.2020 18:50:0399.400%99.499.59999.599.183 5503 521 0619
ГазпромКP422.10.2020 18:48:2398.66−0.29−0.29%98.9598.5198.5199.1998.74460454 18834
ГазпромКБ122.10.2020 18:48:49N/A104.68N/AN/AN/AN/A000
ГазпромКБ222.10.2020 18:50:01103.01−1.68−1.60%104.69103.01103.01103.01103.0111 0301
ГазпромКБ322.10.2020 18:40:04N/A103.9N/AN/AN/AN/A000
ГазпромКБ422.10.2020 18:50:01104.83−0.02−0.02%104.85104.83104.83104.83104.8355 2421
ГазпромКБ522.10.2020 18:50:00110.59−0.05−0.05%110.64110.63110.21110.64110.574 5705 052 891116
ГазпромКБ622.10.2020 15:25:07N/A107.9N/AN/AN/AN/A000
ГарИнв1P0522.10.2020 18:50:0197.55−0.13−0.13%97.6897.6897.4197.7497.5818 91816 984 148753
ГарИнв1P0622.10.2020 18:50:0298.79+0.46+0.47%98.3398.9797.8398.9798.3410 29010 118 832108
ГарИнв1P0722.10.2020 18:50:03102−1.49−1.44%103.49103.79101.99103.79102.1385393 09522
ГЕНЕТИКБ0122.10.2020 18:50:03104.02−0.36−0.34%104.38104.43104104.45104.41351366 49122
ГИДРОМАШБ222.10.2020 18:50:03102+0.07+0.07%101.93101.92101.91102101.94717730 89715
ГИДРОМАШБ322.10.2020 18:50:03100.88+0.07+0.07%100.81100.98100.73100.98100.838 1228 189 724125
ГлДорога 322.10.2020 18:40:03N/A95.82N/AN/AN/AN/A000
ГлДорога 622.10.2020 13:34:11N/A95N/AN/AN/AN/A000
ГлДорога 722.10.2020 18:50:009900%999999999943 9601
ГПБ 01-АТ122.10.2020 10:04:49N/AN/AN/AN/AN/AN/A000
ГПБ 1222.10.2020 18:40:03N/A104.6N/AN/AN/AN/A000
ГПБ 1P-04P22.10.2020 18:09:58N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P22.10.2020 18:50:01107.23−0.15−0.14%107.38107.45106.87107.45107.11 1841 268 01046
ГПБ 1P-06P22.10.2020 10:28:04N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P22.10.2020 10:28:10N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P22.10.2020 10:28:16N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А22.10.2020 10:04:46N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б22.10.2020 10:04:46N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП22.10.2020 18:48:29N/A99.45N/AN/AN/AN/A000
ГПБ БО-0722.10.2020 18:48:51N/A103.9N/AN/AN/AN/A000
ГПБ БО-0822.10.2020 18:40:03N/A100N/AN/AN/AN/A000
ГПБ БО-0922.10.2020 18:40:03N/A103.27N/AN/AN/AN/A000
ГПБ БО-1022.10.2020 18:50:0099.49+0.49+0.49%9999.4999.4999.4999.4921 9901
ГПБ БО-1522.10.2020 18:50:00100.35+0.01+0.01%100.34100.7100.35100.75100.3815 43515 493 50210
ГПБ БО-1622.10.2020 18:50:00100.11+0.09+0.09%100.02100.1399.93100.451001 254 5841 254 590 99527
ГПБ БО-1722.10.2020 18:43:17N/A102.6N/AN/AN/AN/A000
ГПБ БО-1822.10.2020 18:48:22102.75+0.45+0.44%102.3102.8102.75102.8102.79478491 3362
ГПБ БО-1922.10.2020 18:50:01101.75−0.55−0.54%102.3103.06101.75103.06101.81608618 98422
ГПБ БО-2522.10.2020 18:50:01101+0.45+0.45%100.5510110110110144 0401
ГПБ Т2-03Д07.10.2020 11:43:18N/A100.5N/AN/AN/AN/A000
ГПБ001P03P22.10.2020 18:50:01105.99−0.01−0.01%106105.97105.6105.99105.73240253 7558
ГПБ001P09P22.10.2020 18:50:01104.78−0.02−0.02%104.8104.98104.78104.98104.876062 9193
ГПБ001P10P22.10.2020 10:28:22N/AN/AN/AN/AN/AN/A000
ГПБ001P11P22.10.2020 18:50:02107.8+0.01+0.01%107.79107.79107.79107.8107.84750 6653
ГПБ001P12P22.10.2020 10:28:28N/AN/AN/AN/AN/AN/A000
ГПБ001P13P22.10.2020 18:50:02104.45−0.29−0.28%104.74104.5104.45104.69104.4729 44430 761 25346
ГПБ001P14P22.10.2020 18:50:02103.94−0.01−0.01%103.95103.94103.94103.94103.9455 1971
ГПБ001P15P22.10.2020 10:28:34N/AN/AN/AN/AN/AN/A000
ГПБ001P17P22.10.2020 18:50:03100.79−0.05−0.05%100.84100.79100.12100.89100.8318 33918 491 81450
ГПБ002P-0822.10.2020 10:04:59N/A100N/AN/AN/AN/A000
ГПБ002P-1222.10.2020 10:05:00N/AN/AN/AN/AN/AN/A000
ГПБ002P-1322.10.2020 18:40:05N/A93.98N/AN/AN/AN/A000
ГПБ002P-1422.10.2020 13:26:46N/AN/AN/AN/AN/AN/A000
ГПБ002P-1522.10.2020 10:02:47N/AN/AN/AN/AN/AN/A000
ГПБ002P-1621.10.2020 15:05:25N/AN/AN/AN/AN/AN/A000
ГПБ002P-1721.10.2020 15:05:15N/AN/AN/AN/AN/AN/A000
ГрузЦ БОП222.10.2020 18:48:28100.51−0.04−0.04%100.55100.51100.51100.51100.51110 0511
ГрузЦ БОП322.10.2020 18:50:07107.29+2.29+2.18%105104.88104.87107.29105.0421220 57514
ГрузЦ БОП422.10.2020 18:50:07111.26+0.24+0.22%111.02111.25111.25111.52111.32444 5283
ГрупПроБ0122.10.2020 18:50:0710200%102101.99101.96102.07102335341 68644
ГТЛК 1P-0122.10.2020 18:48:03N/A95.01N/AN/AN/AN/A000
ГТЛК 1P-0222.10.2020 18:48:10N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0322.10.2020 18:50:00111.47−0.05−0.04%111.52111.69111.45111.69111.52441491 62747
ГТЛК 1P-0422.10.2020 18:50:00106.95−0.05−0.05%107106.82106.76107.11071 7711 894 96065
ГТЛК 1P-0522.10.2020 18:40:04N/A105.9715N/AN/AN/A102.9725000
ГТЛК 1P-0622.10.2020 18:50:0098.13+0.13+0.13%9898.1398.1398.1398.1332 4921
ГТЛК 1P-0722.10.2020 18:50:0195.88+0.03+0.03%95.8596.0395.5196.0395.661 1601 109 69180
ГТЛК 1P-0822.10.2020 18:48:0096.08−0.05−0.05%96.1395.8595.8596.1796.07204195 99125
ГТЛК 1P-0922.10.2020 18:50:01101.2700%101.27101.44101.01101.44101.26838848 55444
ГТЛК 1P-1022.10.2020 18:50:0196.44+0.04+0.04%96.496.4696.296.4696.212 0371 959 81714
ГТЛК 1P-1222.10.2020 18:48:18104.05+0.35+0.34%103.7104103.99104.05104.05149 909155 979 6608
ГТЛК 1P-1322.10.2020 18:50:01103.92+0.32+0.31%103.6103.78103.6104.25103.87943979 48024
ГТЛК 1P-1422.10.2020 18:50:02104.75+0.25+0.24%104.5104.5104.5104.75104.56942984 94312
ГТЛК 1P-1522.10.2020 18:50:02101.41−0.09−0.09%101.5101.64101.13101.64101.1852 53553 215 115643
ГТЛК 1P-1622.10.2020 18:50:0398.85−0.1−0.10%98.9599.398.8199.398.931 6871 668 99769
ГТЛК 1P-1722.10.2020 18:50:03100.44−0.05−0.05%100.49100.49100.32100.49100.4815 22215 294 498171
ГТЛК 1P-1822.10.2020 18:50:03102.44−0.03−0.03%102.47102.45102.12102.45102.381 1841 212 23077
ГТЛК 1P-1922.10.2020 18:50:03105.34+0.28+0.27%105.06105.26103.84105.34105.135355 71915
ГТЛК БО-0322.10.2020 09:50:12N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0422.10.2020 18:50:00103.5−0.35−0.34%103.85103.99103.5103.99103.563435 2102
ГТЛК БО-0522.10.2020 18:48:28N/A111.03N/AN/AN/AN/A000
ГТЛК БО-0622.10.2020 18:48:36N/A100.07N/AN/AN/AN/A000
ГТЛК БО-0722.10.2020 18:50:00100.600%100.6100.6100.6100.6100.62020 1201
ГТЛК БО-0822.10.2020 18:50:00104.46+0.84+0.81%103.62104.08104.08104.47104.46833870 1495
ГТЛК1520 216.10.2020 10:08:27N/AN/AN/AN/AN/AN/A000
ДДёнерБОП122.10.2020 18:48:31103.9+0.21+0.20%103.69103.8103.8103.91103.876311 6104
ДДёнерБОП222.10.2020 18:50:03108.2+0.62+0.58%107.58107.6107.41108.2107.9337399 34814
ДелоПортс122.10.2020 18:50:0096.52−0.49−0.51%97.0196.5296.5296.5296.5298 6873
ДелПорт1P122.10.2020 18:50:0010400%10410410410410488 3204
ДелПорт1P227.08.2020 10:38:11N/AN/AN/AN/AN/AN/A000
Держава 0319.10.2020 11:25:10N/A120.36N/AN/AN/AN/A000
ДержаваБ0122.10.2020 18:48:51N/A97.01N/AN/AN/AN/A000
ДерПлат1P122.10.2020 18:48:28N/A100N/AN/AN/AN/A000
ДерПлат1P222.10.2020 18:50:0110000%1001001001001002323 0004
ДерПлат1P322.10.2020 18:50:0110000%1001001001001001515 0003
ДетМир БО522.10.2020 18:50:02102.25+0.15+0.15%102.1102.24102.16102.25102.25161164 61535
ДетМир БО622.10.2020 18:50:03101.88−0.01−0.01%101.89101.9101.71101.9101.867172 31827
ДетМир БО722.10.2020 18:48:43103.68−0.02−0.02%103.7103.63103.25103.84103.751 3921 443 17049
Джи-гр 1Р122.10.2020 18:50:07100.67−0.11−0.11%100.78100.85100.56100.85100.662 4522 468 22752
ДиалексП0107.10.2020 11:38:36N/A100N/AN/AN/AN/A000
ДОК-15 БО122.10.2020 11:34:57N/A100.01N/AN/AN/AN/A000
ДОМ 1P-3R22.10.2020 18:40:04N/A96.05N/AN/AN/AN/A000
ДОМ 1P-4R22.10.2020 18:48:08N/A102.9N/AN/AN/AN/A000
ДОМ 1P-5R22.10.2020 18:48:35N/A101.35N/AN/AN/AN/A000
ДОМ 1P-6R22.10.2020 17:41:21N/A102.47N/AN/AN/AN/A000
ДОМ 1P-7R22.10.2020 10:01:44N/A101N/AN/AN/AN/A000
ДОМ 1P-8R22.10.2020 16:58:48N/A100N/AN/AN/AN/A000
ДОМ.РФ Б1022.10.2020 11:05:47N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-522.10.2020 17:09:25N/A99N/AN/AN/AN/A000
ДОМ.РФ Б-622.10.2020 11:13:05N/A103.24N/AN/AN/AN/A000
ДОМ.РФ Б-722.10.2020 11:13:19N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-822.10.2020 18:40:04N/A100.01N/AN/AN/AN/A000
ДОМ.РФ14об22.10.2020 18:48:51N/A105.75N/AN/AN/AN/A000
ДОМ.РФ15об22.10.2020 18:48:31N/A115.25N/AN/AN/AN/A000
ДОМ.РФ16об22.10.2020 11:16:26N/A104N/AN/AN/AN/A000
ДОМ.РФ17об22.10.2020 18:40:03N/A106.94N/AN/AN/AN/A000
ДОМ.РФ18об22.10.2020 10:30:51N/A98.85N/AN/AN/AN/A000
ДОМ.РФ1P1R22.10.2020 18:40:04N/A95.1N/AN/AN/AN/A000
ДОМ.РФ1P2R22.10.2020 18:40:04N/A101.02N/AN/AN/AN/A000
ДОМ.РФ20об22.10.2020 14:12:05N/A107N/AN/AN/AN/A000
ДОМ.РФ24об15.10.2020 13:06:14N/A100N/AN/AN/AN/A000
ДОМ.РФ25об22.10.2020 11:16:11N/A97N/AN/AN/AN/A000
ДОМ.РФ26об15.10.2020 13:06:08N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об22.10.2020 12:04:12N/A100.52N/AN/AN/AN/A000
ДОМ.РФ31об21.10.2020 15:04:32N/A100N/AN/AN/AN/A000
ДОМРФИА 0121.10.2020 15:04:20N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0222.10.2020 18:48:28N/A103N/AN/AN/AN/A000
ДОМРФИА 0322.10.2020 18:48:18N/A106.65N/AN/AN/AN/A000
ДОМРФИА 0422.10.2020 11:10:10N/A106.15N/AN/AN/AN/A000
ДОМРФИА 1P22.10.2020 11:10:10N/A106.8N/AN/AN/AN/A000
ДОМРФИА 2P22.10.2020 18:50:00106.22−0.08−0.08%106.3106.25106.22106.41106.258 0062 384 7417
ДонЛом001P22.10.2020 18:50:07100.54+0.13+0.13%100.41100.4100.35100.56100.47465467 18243
ДрктЛиз1P120.10.2020 18:50:0899.96−0.02−0.02%99.9899.9899.9599.9999.98168167 97029
ДрктЛиз1P222.10.2020 18:50:07100.79+0.64+0.64%100.15100.05100.04100.79100.28397398 10425
ДрктЛиз1P322.10.2020 18:48:46102.84+0.76+0.74%102.08102.88101.38102.89102.79151155 2189
ДрктЛиз1P422.10.2020 18:49:07100.59−0.48−0.47%101.07101100101100.32388389 25622
ДрктЛиз1P522.10.2020 18:48:58100.63+1.61+1.63%99.02100100100.63100.09133133 11411
ДФФ 1Р-0122.10.2020 18:48:48101.85−0.03−0.03%101.88101.6101.57101.94101.721 2671 288 807118
ДФФ БО1P-222.10.2020 18:48:33102.8−0.3−0.29%103.1103.15102.24103.15102.43382391 27631
ДЭНИКОЛБ122.10.2020 18:50:078.29−5.63−40.45%13.9212.538.2912.538.3815 0631 261 904381
ЕАБР 1P-0622.10.2020 10:26:49N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0722.10.2020 18:48:26N/A100.3N/AN/AN/AN/A000
ЕАБР 1Р-0122.10.2020 18:48:49N/A100N/AN/AN/AN/A000
ЕАБР 1Р-0222.10.2020 18:40:05N/A102N/AN/AN/AN/A000
ЕАБР 1Р-0322.10.2020 18:48:14N/A102.5N/AN/AN/AN/A000
ЕАБР 1Р-0422.10.2020 18:48:26N/A105N/AN/AN/AN/A000
ЕАБР 1Р-0522.10.2020 18:40:05N/A102N/AN/AN/AN/A000
ЕАБР0922.10.2020 18:48:34N/A100.15N/AN/AN/AN/A000
ЕАБР1022.10.2020 10:26:49N/AN/AN/AN/AN/AN/A000
ЕАБР1122.10.2020 18:48:17N/A101.75N/AN/AN/AN/A000
ЕвропланБ222.10.2020 18:48:08102−0.2−0.20%102.210210210210211 0201
ЕвропланБ322.10.2020 18:48:39103.43+0.13+0.13%103.3103.06103103.47103.397 3887 638 4658
ЕвропланБ522.10.2020 18:50:01100.9800%100.98100.55100.55101.17100.981 1941 205 70835
ЕвропланБ622.10.2020 18:50:02101.500%101.5101.5101.5101.5101.511 0151
ЕвропланБ722.10.2020 18:48:51N/A101.7N/AN/AN/AN/A000
ЕвропланБ822.10.2020 18:50:01100.5−0.4−0.40%100.9100.9100.39101.5100.57713717 09939
ЕврфНедвБ121.10.2020 18:40:08N/A100N/AN/AN/AN/A000
ЕврХимБ1Р322.10.2020 18:50:01104.3+0.05+0.05%104.25104.3104.3104.3104.344 1722
ЕврХимБ1Р422.10.2020 18:50:02104.31−0.18−0.17%104.49104.02104104.31104627652 1026
ЕврХимБ1Р522.10.2020 18:48:31N/A105.04N/AN/AN/AN/A000
ЕврХимБ1Р622.10.2020 18:50:02105.43+0.11+0.10%105.32105.5105.35105.5105.44372392 22516
ЕврХимБ1Р721.10.2020 15:03:56N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р822.10.2020 18:50:03107.45+0.35+0.33%107.1107.14107.14107.45107.194 2044 506 2937
ЕврХол1P1R22.10.2020 18:50:00102.99+0.01+0.01%102.98101.97101.97102.99102.857476 11014
ЕврХол2P1R22.10.2020 18:50:02105.95−0.16−0.15%106.11106.1105.95106.1106576610 5784
ЖКИнвБО0122.10.2020 18:48:18100.82−0.04−0.04%100.86100.59100100.9100.22610611 36443
ЖКХРСЯ БО122.10.2020 18:48:41106.61−0.08−0.07%106.69106.97106.55106.97106.761 3941 488 165274
ЗавдКЭС1P122.10.2020 18:48:29100.58−0.06−0.06%100.64100.66100.49100.66100.53525527 78028
ЗенитБО-0922.10.2020 18:48:02N/A94.01N/AN/AN/AN/A000
ЗенитБО-1322.10.2020 18:50:0010300%1031031031031031515 4503
ЗЕНИТБО1Р522.10.2020 18:50:02101.1−0.4−0.39%101.5100.51100.5101.1100.8339341 71110
ЗЕНИТБО1Р622.10.2020 10:06:20N/A101N/AN/AN/AN/A000
ЗЕНИТБО1Р722.10.2020 18:40:05N/A100.8N/AN/AN/AN/A000
ЗСД 0122.10.2020 18:48:28N/A103N/AN/AN/AN/A000
ЗСД 0221.10.2020 15:03:28N/A130N/AN/AN/AN/A000
ЗСД 0322.10.2020 10:32:28N/A107N/AN/AN/AN/A000
ЗСД 0422.10.2020 11:07:57N/A113.22N/AN/AN/AN/A000
ЗСД 0522.10.2020 18:09:53N/A107N/AN/AN/AN/A000
ЗСКБ БО-П122.10.2020 18:40:04N/A100N/AN/AN/AN/A000
ИА Абс5 0122.10.2020 09:51:39N/A100N/AN/AN/AN/A000
ИА АкБар2А21.10.2020 18:40:03N/A103.15N/AN/AN/AN/A000
ИА БСПБ2 116.10.2020 10:09:19N/A104.45N/AN/AN/AN/A000
ИА Вега1 А22.10.2020 14:10:38N/A103.75N/AN/AN/AN/A000
ИА Вега2 А22.10.2020 14:11:25N/A100.15N/AN/AN/AN/A000
ИА ДВИЦ1 А16.10.2020 10:09:19N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P121.10.2020 15:02:28N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P222.10.2020 18:50:01104.1500%104.15104.15104.15104.15104.1514751
ИА ДОМ 5P122.10.2020 18:48:22N/A100.5N/AN/AN/AN/A000
ИА ДОМ 5P222.10.2020 11:10:10N/A103.3N/AN/AN/AN/A000
ИА ДОМ 6P222.10.2020 18:48:40105.9−0.1−0.09%106105.9105.9106105.925 02614 233 71713
ИА ДОМ 7P221.10.2020 15:02:09N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P222.10.2020 18:48:46N/A105.8N/AN/AN/AN/A000
ИА ДОМ 9P222.10.2020 18:48:06N/A109.65N/AN/AN/AN/A000
ИА ДОМ10P222.10.2020 10:29:59N/A105.64N/AN/AN/AN/A000
ИА ДОМ11P222.10.2020 18:48:49N/A101.75N/AN/AN/AN/A000
ИА ДОМ12P221.10.2020 15:01:55N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P222.10.2020 18:48:43N/A104.55N/AN/AN/AN/A000
ИА ДОМ14P221.10.2020 15:01:43N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P222.10.2020 18:50:0399.75+0.05+0.05%99.799.7599.7599.7599.7521 8521
ИА ДОМ16P221.10.2020 15:01:30N/AN/AN/AN/AN/AN/A000
ИА КМ 0116.10.2020 10:09:21N/AN/AN/AN/AN/AN/A000
ИА ПСПб А22.10.2020 10:00:31N/A120N/AN/AN/AN/A000
ИА ТФБ1 А16.10.2020 10:09:21N/A103.5N/AN/AN/AN/A000
ИА ХМБ-2 А07.10.2020 10:05:00N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б07.10.2020 10:05:00N/AN/AN/AN/AN/AN/A000
ИАВ 4 А22.10.2020 18:31:19N/A100.6N/AN/AN/AN/A000
ИАВ 521.10.2020 11:17:53N/A128.99N/AN/AN/AN/A000
ИАВТБ-БМ2А07.10.2020 10:05:00N/AN/AN/AN/AN/AN/A000
ИАМетинв-207.10.2020 10:05:00N/A101.7N/AN/AN/AN/A000
ИАМлтор1А407.10.2020 10:05:00N/A103.05N/AN/AN/AN/A000
ИАМлторг1А22.10.2020 18:40:03N/A105.9N/AN/AN/AN/A000
ИАМлторг2А22.10.2020 11:30:18N/A101.5N/AN/AN/AN/A000
ИАПульс-1А22.10.2020 18:30:40N/A100.2N/AN/AN/AN/A000
ИАПульс-2А21.10.2020 18:39:31N/A100.1N/AN/AN/AN/A000
ИАСОЮЗ-1А21.10.2020 15:00:51N/A100.6N/AN/AN/AN/A000
ИК МБС БО122.10.2020 18:48:23N/A96.13N/AN/AN/AN/A000
ИКС5Фин1P122.10.2020 18:40:04N/A108.87N/AN/AN/AN/A000
ИКС5Фин1P222.10.2020 18:48:27N/A100.58N/AN/AN/AN/A000
ИКС5Фин1P322.10.2020 18:50:0184.99+0.43+0.51%84.5684.9984.5184.9984.8332 5453
ИКС5Фин1P422.10.2020 18:48:56102.15−0.51−0.50%102.66102.15102.15102.15102.15486496 4493
ИКС5Фин1P522.10.2020 18:48:22103.61−0.34−0.33%103.95103.61103.61103.61103.61363376 1045
ИКС5Фин1P622.10.2020 18:40:05N/A102N/AN/AN/AN/A000
ИКС5Фин1P722.10.2020 18:40:05N/A101.5N/AN/AN/AN/A000
ИКС5Фин1P822.10.2020 10:58:34N/A122.36N/AN/AN/AN/A000
ИКС5Фин1P922.10.2020 10:58:48N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1022.10.2020 17:52:45N/A130N/AN/AN/AN/A000
ИКС5ФинP1122.10.2020 18:40:06N/A100.25N/AN/AN/AN/A000
ИКС5ФинP1222.10.2020 18:48:3199.99+0.29+0.29%99.799.9999.9999.9999.995049 9951
ИКС5ФинБО422.10.2020 10:59:14N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО522.10.2020 18:50:00101.5+2.24+2.26%99.26101.5101.5101.5101.522 0301
ИКС5ФинБО622.10.2020 18:48:39109.43+2.15+2.00%107.28106.18106.18111.48108.651111 9528
ИКС5ФинБО722.10.2020 18:48:28104−0.3−0.29%104.310410410410415 00015 600 0001
ИНВЕКТОР 205.10.2020 10:02:57N/A94.2N/AN/AN/AN/A000
Инвтстр 0122.10.2020 18:40:04N/A100.1N/AN/AN/AN/A000
ИнвтстрБО122.10.2020 18:40:04N/A100.1N/AN/AN/AN/A000
ИнвтстрБО222.10.2020 10:08:40N/A100N/AN/AN/AN/A000
ИНГБ-БО122.10.2020 10:04:27N/A101.3N/AN/AN/AN/A000
ИНГР Б1P122.10.2020 18:48:28N/A100.55N/AN/AN/AN/A000
ИНГР БО-0122.10.2020 18:48:38N/A100.2N/AN/AN/AN/A000
ИНГРАД 2P121.10.2020 15:00:11N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P221.10.2020 14:59:57N/AN/AN/AN/AN/AN/A000
ИНГРАД1P221.10.2020 14:59:44N/AN/AN/AN/AN/AN/A000
ИнДевелБО122.10.2020 18:40:08N/A99.9N/AN/AN/AN/A000
ИркОбл201622.10.2020 18:48:20N/A103.2N/AN/AN/AN/A000
ИРКУТ БО-422.10.2020 18:50:0010300%103102.7102.71031031 1011 134 0275
ИСпетр1P122.10.2020 18:50:07101.2+0.16+0.16%101.04100.82100.79101.2100.941 3281 340 426104
ИТЦ-Тр1P0122.10.2020 18:48:31104.3−0.7−0.67%105104.98104.3104.98104.81883 8484
Казахст0122.10.2020 18:50:0399.9900%99.99100.1599.98100.1599.99102101 99111
Казахст0722.10.2020 18:50:03100.22+0.07+0.07%100.15100.24100.1100.24100.1741 65741 727 84720
Казахст1122.10.2020 18:50:03100.37+0.03+0.03%100.34100.5100.3100.5100.371 4251 430 30345
Калаш БП122.10.2020 18:50:00104.03+0.23+0.22%103.8103.59103.38104.09103.985 6845 910 297106
КалинОбл1622.10.2020 18:48:29104.66+0.08+0.08%104.58104.89104.61104.89104.71414 65910
КалинОбл1722.10.2020 18:48:16106.04+0.04+0.04%106105.99105.86106.12105.924042 36710
Калита1P122.10.2020 18:50:07104.27+0.19+0.18%104.08104.09103.97104.27104.071 0511 093 802117
Калита1P222.10.2020 18:48:33100.500%100.5100.5100.5100.65100.553 2263 243 882137
Калсб 1P0122.10.2020 18:50:01100.58+0.23+0.23%100.35100.36100.26100.79100.371 4281 433 316104
КАМАЗ 1222.10.2020 16:46:08N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1022.10.2020 18:40:04N/A99.9N/AN/AN/AN/A000
КАМАЗ БО1122.10.2020 18:40:04N/A99.9N/AN/AN/AN/A000
КАМАЗ БО1321.10.2020 14:59:10N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1421.10.2020 14:59:03N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1521.10.2020 14:58:47N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-422.10.2020 18:50:00100.1700%100.17100.29100.17100.29100.29288288 8284
КАМАЗ БО-721.10.2020 14:58:35N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-821.10.2020 14:58:27N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-922.10.2020 18:50:01100.09+0.19+0.19%99.999.6199.61100.0999.912726 9764
КАМАЗ БОП122.10.2020 18:48:30102.77−0.17−0.17%102.94102.65102.48103102.994 0713 144 48115
КАМАЗ БОП222.10.2020 18:50:01102.59−0.06−0.06%102.65102.59102.59102.6102.64430 24521
КАМАЗ БОП322.10.2020 18:48:12102.77+0.02+0.02%102.75102.85102.67102.85102.7326334 8119
КАМАЗ БОП422.10.2020 18:50:02103.1+0.12+0.12%102.98102.43102.43103.24103.118890 73914
КАМАЗ БОП522.10.2020 18:50:02102.07−0.1−0.10%102.17101.97101.97102.19102.091 1081 131 14133
КАМАЗ БОП622.10.2020 18:50:03100.29+0.59+0.59%99.7100.2100.2100.29100.2188 0172
КАМАЗ БОП722.10.2020 18:50:03101.18−0.46−0.45%101.64101.66101.18101.66101.4288 1145
КамчКрай0122.10.2020 18:48:48111.71+0.01+0.01%111.7111.7111.7111.71111.717988 2513
Карелия 1822.10.2020 18:48:14103.42+0.02+0.02%103.4103.48103.33103.49103.431 1161 154 28546
Карелия 1922.10.2020 10:42:40N/A106.5N/AN/AN/AN/A000
КарМаниБ0322.10.2020 18:48:31102.58−0.17−0.17%102.75102.85101.79102.85102.61 040960 324120
КарМаниБ122.10.2020 18:50:07103.63+0.1+0.10%103.53103.69103.5104.25103.67443459 24555
КарМаниБ222.10.2020 18:50:07103.71−0.23−0.22%103.94103.05103.05104.18103.61472489 01796
Каскад1Р0122.10.2020 18:48:5893.83+0.37+0.40%93.469493.494.2894.03449422 17853
КВС БО-0121.10.2020 14:58:04N/AN/AN/AN/AN/AN/A000
КВС об. 0121.10.2020 14:57:49N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0222.10.2020 18:50:01100.13−0.04−0.04%100.17100.14100.13100.24100.22138138 29830
КЕБ БО1Р0322.10.2020 18:50:02101.7+0.07+0.07%101.63101.85101.68101.85101.731 9591 992 95496
КИВИФ 1Р0122.10.2020 18:50:03102.13+0.03+0.03%102.1102.25101.95102.3102.1816 47616 835 878411
КировЗд1Р122.10.2020 18:48:02101.74+0.15+0.15%101.59101.36101.36101.74101.41111 1545
КировОбл0122.10.2020 10:11:53N/AN/AN/AN/AN/AN/A000
КИСТФ БОП122.10.2020 18:50:07104.39+0.88+0.85%103.51104.39104.39104.39104.39110 4391
КОБР-3622.10.2020 18:48:16N/A100N/AN/AN/AN/A000
КОБР-3707.10.2020 17:40:05N/A100.001N/AN/AN/AN/A000
КОБР-3816.10.2020 11:55:56N/AN/AN/AN/AN/AN/A000
Кокс БО-0521.10.2020 14:57:33N/AN/AN/AN/AN/AN/A000
КОМИ 12 об22.10.2020 18:50:00103.24−0.18−0.17%103.42103.01103.01103.28103.23112 79715
КОМИ 13 об22.10.2020 11:32:26N/AN/AN/AN/AN/AN/A000
КОМИ 14 об22.10.2020 18:48:51107.5500%107.55107.3107.3107.55107.531212 9043
КонцесВ 0121.10.2020 14:57:18N/A100N/AN/AN/AN/A000
КонцесВ 0221.10.2020 14:57:06N/A100.51N/AN/AN/AN/A000
КонцесВ 0321.10.2020 14:56:55N/A101.22N/AN/AN/AN/A000
КонцесВ 0421.10.2020 14:56:42N/A100.76N/AN/AN/AN/A000
КонцесВ 0521.10.2020 14:56:29N/A101.16N/AN/AN/AN/A000
КонцесТ 0121.10.2020 14:56:19N/A99.31N/AN/AN/AN/A000
КонцесТ 0221.10.2020 14:56:06N/A99.56N/AN/AN/AN/A000
КонцесТ 0321.10.2020 14:55:55N/AN/AN/AN/AN/AN/A000
КонцесТ 0421.10.2020 14:55:42N/AN/AN/AN/AN/AN/A000
КонцесТ Б121.10.2020 14:55:31N/AN/AN/AN/AN/AN/A000
КраснодКр122.10.2020 18:48:20107.29+0.44+0.41%106.85106.85106.85107.47107.33133 26314
КраснодКр222.10.2020 18:48:26104.5−0.24−0.23%104.74104.5104.5104.5104.511 0451
КраснодКр322.10.2020 18:48:20104.99+0.16+0.15%104.83105104.73105104.98216226 75535
КрасЯрКр1222.10.2020 18:48:36106.5+0.37+0.35%106.13106.6106.15106.67106.52546581 59518
КрасЯрКр1322.10.2020 18:48:53105.81−0.3−0.28%106.11105105106.25105.811 7921 896 1986
КрасЯрКр1422.10.2020 18:50:00104.7−0.8−0.76%105.5106.27104.7106.28106.22122 3033
КрасЯрКр1522.10.2020 18:50:01104.700%104.7102.5102.5104.7104.547073 1803
КрасЯрКр1622.10.2020 10:03:11N/A110.56N/AN/AN/AN/A000
КрасЯрск1322.10.2020 18:50:03100.5N/A101100.15101100.037272 1556
КРАУС Б1P107.10.2020 10:05:37N/AN/AN/AN/AN/AN/A000
КТЖФинанс122.10.2020 18:50:00104.59+0.09+0.09%104.5104.59104.29104.59104.49 1399 541 357310
КубнЭн1P0122.10.2020 10:03:06N/AN/AN/AN/AN/AN/A000
Кузина1P0122.10.2020 18:48:29103.83−0.31−0.30%104.14104.11103.83104.4104.111114 5078
Курск3500122.10.2020 18:48:40105.16−0.01−0.01%105.17104.5104.2105.17104.23653510 4819
КЧР 201722.10.2020 18:48:38106.45−0.06−0.06%106.51107.24106.21107.24106.34875930 47870
Л&Д БП122.10.2020 18:50:0298.95+0.94+0.96%98.0198.0298.0299.1498.6619187 4597
ЛамбумБП0122.10.2020 18:48:18103.99+0.04+0.04%103.95103.77103.77104103.8614145 3999
ЛевенгукБ122.10.2020 18:48:28102.01−0.08−0.08%102.09102.02102.01102.12102.02114116 3059
ЛЕГЕНДА1P122.10.2020 18:50:01101.6−0.04−0.04%101.64101.68101.5101.7101.5918 5189 735 651133
ЛЕГЕНДА1P222.10.2020 18:50:0310000%10010099.95100.0299.9818 13918 136 253406
ЛЕГЕНДА1P322.10.2020 18:48:25103.49+0.24+0.23%103.25103.25102.97103.49103.342 3002 376 89047
ЛегионБО-122.10.2020 18:50:01101.1+0.1+0.10%101100.79100.78101.1100.99333336 22829
ЛенОбл201422.10.2020 11:36:45N/A138N/AN/AN/AN/A000
Лента Б1P222.10.2020 18:50:01105+0.1+0.10%104.9104.86103.75105.19104.987982 9349
Лента Б1P322.10.2020 18:48:08102.2+0.2+0.20%102101.82101.81102.2101.81550 002559 982 0485
Лента Б1P422.10.2020 18:50:03101.25+0.11+0.11%101.14101.58101.25101.58101.26699707 8309
Лента БО-322.10.2020 18:48:26100.9300%100.93100.93100.93100.93100.9322 0191
Лента БО-622.10.2020 18:40:04N/A105N/AN/AN/AN/A000
ЛидерИнБП122.10.2020 18:48:41100.22+0.14+0.14%100.08100.37100.05100.37100.229090 19514
ЛидерИнБП222.10.2020 18:48:06101.17+0.11+0.11%101.06101101101.17101.03269271 7596
ЛипецкОб1022.10.2020 18:48:21N/A101.89N/AN/AN/AN/A000
ЛипецкОб1122.10.2020 10:42:32N/A102.98N/AN/AN/AN/A000
ЛипецкОб1222.10.2020 18:40:07N/A100.2N/AN/AN/AN/A000
ЛнССМУБ1P122.10.2020 18:50:00102.25−0.05−0.05%102.3102.24102.22102.31102.251 388482 53837
ЛнССМУБ1P222.10.2020 18:48:12102.05−0.01−0.01%102.06102.03101.8102.33102839761 62089
Локосерв 121.10.2020 14:55:00N/A100.06N/AN/AN/AN/A000
ЛомМасБОП622.10.2020 18:48:2594.5+0.13+0.14%94.3794.394.0194.7294.4451425 74830
ЛомМасБОП722.10.2020 18:50:0793.22−0.69−0.73%93.9193.4892.0393.7493.093128 85915
ЛомМасБОП822.10.2020 18:48:1894.41−0.12−0.13%94.5394.6794.394.7994.64150141 96421
ЛСР БО 1Р122.10.2020 18:50:00103.27+0.01+0.01%103.26102.88102.87103.27102.93283116 51318
ЛСР БО 1Р222.10.2020 18:50:00102.84−0.06−0.06%102.9102.66102.6102.98102.7714 3378 840 738405
ЛСР БО 1Р322.10.2020 18:50:00103.15−0.12−0.12%103.27102.82102.81103.15103.0912 25112 629 15992
ЛСР БО 1Р422.10.2020 18:48:22103.81−0.09−0.09%103.9103.9103.71103.9104.093 0773 195 694172
ЛСР БО 1Р522.10.2020 18:48:28103.82−0.18−0.17%104104103.5104103.671 0731 112 35277
ЛТрейд 1P122.10.2020 18:50:02100.87−0.1−0.10%100.97101100.85101100.884 4884 527 680127
ЛТрейд 1P222.10.2020 18:50:03100.24N/A100.4100.09100.4100.182 7402 744 871160
Магнит2Р0122.10.2020 18:48:36101.15−0.28−0.28%101.43101.5101.15101.5101.45106107 53710
Магнит2Р0222.10.2020 18:48:20102.300%102.3101.95101.95102.3102.1966 1323
Магнит2Р0322.10.2020 18:50:03100.500%100.5100.5100.41100.5100.4650 06650 296 31412
Магнит3Р0122.10.2020 18:50:01104.15−0.18−0.17%104.33104.33104.1104.34104.114 12914 708 38416
Магнит3Р0222.10.2020 18:50:01101.02−0.47−0.46%101.49101.53101101.54101.438283 16915
Магнит3Р0322.10.2020 18:50:02100.74−0.05−0.05%100.79100.79100.48100.79100.591313 0768
Магнит3Р0422.10.2020 18:50:02102.1−0.3−0.29%102.4102.1102102.1102.088889 8287
Магнит3Р0522.10.2020 18:50:02102.25+0.54+0.53%101.71102.25101.21102.25102.224444 9796
МаниМенБ122.10.2020 18:50:07100.45+0.08+0.08%100.37100.25100.1100.51100.3165165 50124
МБЭС 1P-0122.10.2020 18:48:18N/A103.95N/AN/AN/AN/A000
МБЭС 1P-0222.10.2020 18:48:24N/A99.01N/AN/AN/AN/A000
МгдОбл201722.10.2020 18:50:01103.02−0.13−0.13%103.15103.9102.96103.9103.486547 08217
МГор48-об22.10.2020 18:50:00101.86+0.27+0.27%101.59101.97101.31101.97101.733838 65812
МГор69-об22.10.2020 10:03:38N/AN/AN/AN/AN/AN/A000
МДС кл.А121.10.2020 14:54:46N/AN/AN/AN/AN/AN/A000
МДС кл.А221.10.2020 14:54:34N/A106N/AN/AN/AN/A000
МегафнБ1P222.10.2020 10:29:53N/A106.2N/AN/AN/AN/A000
МегафнБ1P322.10.2020 18:50:00105.44−0.03−0.03%105.47105.47105.44105.47105.4622 1092
Мегафон1P422.10.2020 18:50:01100.9+0.23+0.23%100.67100.62100.62100.91100.8499 0767
Мегафон1P522.10.2020 18:50:01104.15+0.1+0.10%104.05104.15104.15104.15104.15498518 6673
Мегафон1P622.10.2020 18:40:05116−1−0.85%11711611611611655 8003
Мегафон2P122.10.2020 10:30:04N/AN/AN/AN/AN/AN/A000
Мегафон2P222.10.2020 10:30:05N/AN/AN/AN/AN/AN/A000
МежИнБ01P122.10.2020 18:40:04N/A72N/AN/AN/AN/A000
МежИнБ01P222.10.2020 18:48:41106.49+2.49+2.39%104106.49106.49106.49106.4911 0651
МежИнБ01P307.10.2020 10:05:57N/AN/AN/AN/AN/AN/A000
МежИнБ01P422.10.2020 18:40:06N/A103.4N/AN/AN/AN/A000
МежИнБ01P522.10.2020 18:15:41N/A100N/AN/AN/AN/A000
МежИнБанк121.10.2020 14:54:06N/A99.98N/AN/AN/AN/A000
МежИнБанк221.10.2020 14:53:51N/A100N/AN/AN/AN/A000
МежИнБанк422.10.2020 18:40:03N/A100.36N/AN/AN/AN/A000
МЕТАЛИНБ0222.10.2020 18:40:04N/A102.45N/AN/AN/AN/A000
МЕТАЛИНБ0322.10.2020 18:50:02103.59−0.66−0.63%104.25102.97102.97103.8103.238 0778 338 0056
МЕТАЛИНБ0422.10.2020 18:48:46101.13+0.23+0.23%100.9100.91100.91101.23101.143 3203 357 8298
МЕТАЛИНБ0715.10.2020 18:40:03N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0822.10.2020 18:50:00102.65−0.55−0.53%103.2102.65102.65102.65102.651010 2651
МЕТАЛИНБ0921.10.2020 18:39:43N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1022.10.2020 18:48:0297.85+0.34+0.35%97.5197.8197.8197.8597.85500489 2482
МЕТАЛИНВ 121.10.2020 14:53:29N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 222.10.2020 18:48:00N/A108N/AN/AN/AN/A000
МЕТАЛИНВ 322.10.2020 18:48:10N/A105.14N/AN/AN/AN/A000
МЕТАЛИНВ 522.10.2020 17:10:29N/A93N/AN/AN/AN/A000
МЕТАЛИНВ 622.10.2020 10:02:44N/A98N/AN/AN/AN/A000
МетИнвБ Б321.10.2020 14:53:14N/A97N/AN/AN/AN/A000
МетИнвБ П122.10.2020 18:22:11N/AN/AN/AN/AN/AN/A000
Мечел 4об22.10.2020 18:40:03N/A101.07N/AN/AN/AN/A000
Мечел 15об22.10.2020 15:47:11N/A107N/AN/AN/AN/A000
Мечел 16об22.10.2020 18:50:00100.56+0.11+0.11%100.45100.56100.55100.56100.56119119 6669
Мечел 17об22.10.2020 18:50:00100.35−0.08−0.08%100.43100.74100.35100.75100.47710107 00160
Мечел 18об22.10.2020 18:48:10100.21−0.09−0.09%100.3100.31100.21100.31100.2430545 8614
Мечел 19об22.10.2020 18:50:00100.400%100.4100.4100.4100.4100.4253 7652
МигКр 01МС22.10.2020 18:50:07105.59+0.11+0.10%105.48105.78104.71105.79105.42354248 91550
МиратФБО-622.10.2020 18:50:00101.92+0.68+0.67%101.24101.96101.85101.96101.91100101 9098
МиратФБО-722.10.2020 16:29:07N/AN/AN/AN/AN/AN/A000
МКБ 1P122.10.2020 18:50:02103.95−0.01−0.01%103.96103.99103.75103.99103.99 1089 463 21414
МКБ 1P222.10.2020 18:50:02101.9+0.03+0.03%101.87101.99101.9102101.95 2875 387 53913
МКБ П0122.10.2020 18:48:51100.63−1.5−1.47%102.13100.98100.63101100.65885890 75434
МКБ П0222.10.2020 18:48:0499.7−1.5−1.48%101.2100.0599.7100.0599.722 0522 046 19453
МКБ П0322.10.2020 18:48:1398.9−1.5−1.49%100.499.2598.999.2598.931 9131 892 48254
МКБ П0422.10.2020 18:48:1596.38−1.5−1.53%97.8896.7396.3896.7396.392 5922 498 34553
МКБ П0522.10.2020 18:48:2295.82−1.53−1.57%97.3596.1795.8296.1795.8310 3189 887 233105
МКБ П0722.10.2020 18:48:0798.37−1.53−1.53%99.998.7298.3798.7298.421 000984 17877
МКБ П0822.10.2020 18:48:1596.5−0.35−0.36%96.8596.8596.596.8596.541 0551 018 50645
МКБ П0922.10.2020 18:48:2591.86−1.81−1.93%93.6792.2191.8692.2191.92679624 12643
МКБ П1022.10.2020 10:02:17N/A100N/AN/AN/AN/A000
МКБ П1122.10.2020 18:48:0294.09−1.77−1.85%95.8694.4594.0994.4594.13 0222 843 80456
МКБ П1222.10.2020 18:48:49106.09−2.07−1.91%108.16106.44106.09106.44106.15 0765 385 57689
МКБ П1422.10.2020 10:02:47N/AN/AN/AN/AN/AN/A000
МКБ П1722.10.2020 18:48:2297.87−0.96−0.97%98.8398.2297.8798.2297.882 6122 556 53968
МКБ П1822.10.2020 18:48:0099.09−1.39−1.38%100.4899.4499.0999.4499.12 5822 558 85456
МКБ П1922.10.2020 18:50:0399.5−1.52−1.50%101.0299.8599.599.8599.55 1625 136 36559
ММЦБ П01-122.10.2020 18:50:01104.19+2.69+2.65%101.5104.2104.19104.2104.233 1262
Мордовия0322.10.2020 18:50:00105+0.04+0.04%104.96105.22104.81105.22104.9710 1164 247 653146
МосКред 1522.10.2020 18:48:40N/A106.25N/AN/AN/AN/A000
МОСМСП2 0221.10.2020 10:55:17N/AN/AN/AN/AN/AN/A000
МОСМСП3 0122.10.2020 18:48:50N/A100.3N/AN/AN/AN/A000
МОСМСП6 0122.10.2020 18:48:1099−1.1−1.10%100.19999999919901
МосОб3401322.10.2020 18:50:02102.5−0.49−0.48%102.99102.5102.5102.5102.511 0251
МосОб3401422.10.2020 18:42:08N/A100.17N/AN/AN/AN/A000
МосОбл201622.10.2020 18:50:00107.8−0.29−0.27%108.09108.09107.35108.09107.467479 51811
МосОбл201722.10.2020 18:50:01102.88+0.03+0.03%102.85102.94102.57102.94102.823224 67814
МосОбл201922.10.2020 18:48:40104−0.15−0.14%104.15102.53102.53104.14103.978992 53327
МОСТРЕСТ 722.10.2020 18:50:00103.500%103.5103.5103.5103.5103.52727 9452
МОСТРЕСТ 822.10.2020 18:48:46104+0.12+0.12%103.88103.59103.12104103.7888 3034
МоторТ1Р0122.10.2020 18:50:0210700%107107106.991071074244 9408
МоторТ1Р0222.10.2020 18:48:13103.21+0.22+0.21%102.99102.89102.89103.22103.195758 81911
МОЭК БО1P122.10.2020 18:50:01104.39−0.01−0.01%104.4104.39104.39104.39104.3955 2201
МОЭК БО1P222.10.2020 18:48:36100.34−0.66−0.65%101100.34100.34100.34100.3433 0103
МОЭК БО1P322.10.2020 18:50:02103−0.2−0.19%103.2103103103103300309 0001
МОЭК БО1P422.10.2020 18:50:03100.19+0.39+0.39%99.8100.19100.19100.19100.1911 0021
МРСКУр Б0222.10.2020 10:30:19N/AN/AN/AN/AN/AN/A000
МРСКУр Б0322.10.2020 18:40:05N/A127N/AN/AN/AN/A000
МРСКУр Б0422.10.2020 18:48:36N/A103.3N/AN/AN/AN/A000
МРСКУр Б0522.10.2020 10:30:40N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0122.10.2020 18:40:05N/A88.58N/AN/AN/AN/A000
МРСКЦе1P0222.10.2020 18:15:34N/A100N/AN/AN/AN/A000
МРСКЦенБО422.10.2020 17:30:46N/AN/AN/AN/AN/AN/A000
МРСКЦенБО622.10.2020 18:50:01100.5+0.46+0.46%100.04100.5100.5100.5100.511 0051
МРСКЦП 1P122.10.2020 18:50:0310000%10010010010010088 0003
МРСКЦП Б0222.10.2020 18:40:05N/A103.5N/AN/AN/AN/A000
МСБЛиз2P0122.10.2020 18:48:28101.2−0.3−0.30%101.5101.08101.08101.5101.27733199 87253
МСБЛиз2P0322.10.2020 18:50:07100.15+0.14+0.14%100.01100.05100.01100.19100.07592592 41145
МСБЛиз2Р0222.10.2020 18:50:07100.4−0.16−0.16%100.56100.19100.19100.68100.43584525 43579
МСП Банк 108.10.2020 10:01:08N/A100.93N/AN/AN/AN/A000
МСП Банк 222.10.2020 18:40:03N/A99.5N/AN/AN/AN/A000
МТС 001P-122.10.2020 18:50:00104.65+0.26+0.25%104.39103.47103.47104.75104.54103107 67934
МТС 001P-222.10.2020 18:50:00101.91+0.27+0.27%101.64101.8101.64101.92101.91114116 17616
МТС 001P-322.10.2020 18:50:00104.4−0.1−0.10%104.5104.49104.2104.5104.26286298 19728
МТС 0822.10.2020 18:50:00103+1+0.98%102106.47102106.47102.197576 6457
МТС 1P-0522.10.2020 18:50:01101.65−0.04−0.04%101.69101.75101.62101.75101.742 9032 953 65212
МТС 1P-0622.10.2020 18:48:28105.11+0.2+0.19%104.91104.65104.65105.15105.133 5453 726 94117
МТС 1P-0722.10.2020 18:48:13109.16+0.1+0.09%109.06109.41108.8109.41109.22145158 37323
МТС 1P-0822.10.2020 18:50:01106.2+0.4+0.38%105.8105.8105.6106.2105.891 0451 106 56116
МТС 1P-0922.10.2020 18:50:01109.85+0.25+0.23%109.6109.6109.6109.85109.659621 054 85313
МТС 1P-1022.10.2020 18:48:12108.56−0.06−0.06%108.62109108.2109108.65464504 15788
МТС 1P-1121.10.2020 10:27:28N/AN/AN/AN/AN/AN/A000
МТС 1P-1222.10.2020 18:50:02103.9+0.46+0.44%103.44104.48103.4104.48103.85600623 13017
МТС 1P-1322.10.2020 18:50:02102.36+0.04+0.04%102.32102.4101.72102.4101.96296301 81223
МТС 1P-1422.10.2020 18:48:46101.800%101.8102.06101.7102.07101.791 9391 973 642225
МТС 1P-1522.10.2020 18:48:38105.14+2.15+2.09%102.99105.18102.22105.18104.641717 7898
МТС 1P-1628.09.2020 16:32:08N/AN/AN/AN/AN/AN/A000
МТС 1P-1722.10.2020 18:50:03100.55+0.02+0.02%100.53101100.52101100.53117117 6185
МТС БО-0122.10.2020 18:50:00102.4−0.35−0.34%102.75102.4102.4102.4102.411 0241
МТС БО-0222.10.2020 18:50:00100.6−0.4−0.40%101100.6100.6100.6100.62424 1441
МФ МарЭл1722.10.2020 18:48:51105.74−0.01−0.01%105.75105.38105.38105.75105.5698103 44713
МФКузбас1722.10.2020 18:50:00105.29+0.49+0.47%104.8104.42104.42105.29104.8622 0972
МясничБОП222.10.2020 18:50:07103.53+0.14+0.14%103.39103.89103.16103.9103.58271280 69919
МясничБОП322.10.2020 18:50:07104.13+0.03+0.03%104.1104.1104.01104.17104.1851885 923128
НАО 201722.10.2020 18:50:00102.87+0.18+0.18%102.69102.88102.52102.88102.57771553 54727
НафттрнБО122.10.2020 18:48:12103.25+0.27+0.26%102.98103.97102.6103.97103.1674763 37122
НафттрнБО222.10.2020 18:48:26100.84−0.53−0.52%101.37101.29100.81101.29100.9846464 50724
НацСтдБО-222.10.2020 18:50:00100+0.3+0.30%99.710010010010022 0001
НЗРМ БО-П122.10.2020 18:48:28107.85−0.14−0.13%107.99108.27107.36108.27108.0236388 85621
НижгорОб1122.10.2020 18:48:27108−0.38−0.35%108.38108.31108108.31108.093225 9413
НижгорОб1222.10.2020 18:50:00108.89−0.08−0.07%108.97108.89108.89108.89108.89126 5332
НижгорОб1322.10.2020 18:50:01106.29+0.45+0.43%105.84106.2106.2106.29106.2597 6503
НижгорОб1422.10.2020 18:48:36101.88−1.12−1.09%103102.5101.88102.5101.928788 6673
НКК 1121.10.2020 14:52:30N/AN/AN/AN/AN/AN/A000
НКНХ 1Р-0122.10.2020 18:48:46115+0.2+0.17%114.8114.75114.75115.48114.99324372 56614
ННК 0422.10.2020 18:50:0089.62−0.07−0.08%89.6989.9889.5190.4589.97313225 2929
ННК 0622.10.2020 18:50:0089.89+0.39+0.44%89.589.489.490.2989.65445319 14020
ННовгор 1722.10.2020 18:50:00102.7−0.07−0.07%102.77102.53102.3102.74102.43185189 48819
Новосиб 1922.10.2020 18:50:01110+5.4+5.16%104.6106.08106.08110107.792419 4016
Новосиб 2022.10.2020 18:50:02102.7800%102.78102.79102.78102.79102.782626 7234
Новосиб 2122.10.2020 18:48:36100.400%100.4100.4100.4100.4100.411 0041
Новосиб1022.10.2020 18:50:02103.57−0.11−0.11%103.68103.51103.51103.57103.56145150 1605
Новотр 1Р122.10.2020 18:50:02102.84+0.02+0.02%102.82102.75102.5102.84102.793 5583 657 18298
Новсиб 7об22.10.2020 18:50:00106+0.9+0.86%105.11061061061062 6231 529 2095
Новсиб 8об22.10.2020 18:50:00110.99−0.58−0.52%111.57109108.9111.75110.33136105 03711
Новсиб 9об22.10.2020 10:42:27N/A141.49N/AN/AN/AN/A000
Новсиб201622.10.2020 18:40:04N/A109.98N/AN/AN/AN/A000
Новсиб201722.10.2020 14:34:10N/A105.77N/AN/AN/AN/A000
НорНик БО522.10.2020 18:50:00114.49+0.63+0.55%113.86113.71113.4114.5113.762 6543 019 197146
НорНикБ1P122.10.2020 18:50:02104.75−0.08−0.08%104.83104.99104.61105104.79157 853165 408 14589
НПК ПБО-0122.10.2020 18:50:01102.7+0.01+0.01%102.69102.7102.7102.7102.755 1351
НПК ПБО-0222.10.2020 18:40:05N/A106.49N/AN/AN/AN/A000
НПФ 0106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
НХП БО-П0122.10.2020 18:40:06N/A106.44N/AN/AN/AN/A000
ОАЭ БО-П122.10.2020 18:50:07102.42−0.22−0.21%102.64102.64102.32102.65102.41210215 05527
ОАЭ БО-П222.10.2020 18:50:07102.11−0.08−0.08%102.19102.21102102.3102.19891 009 79769
ОАЭ БО-П322.10.2020 18:48:47103.77+0.25+0.24%103.52103.85103.4103.85103.582 0362 108 969181
ОбКонФ БО121.10.2020 10:54:31N/A100.23N/AN/AN/AN/A000
ОбувьРо1Р122.10.2020 18:50:02102.13−0.06−0.06%102.19102.01101.86102.43102.093 8193 898 815212
ОбувьРо1Р222.10.2020 18:48:10103.04+0.04+0.04%103103102.8103.05102.971 8391 893 695244
ОбувьРо1Р322.10.2020 18:50:03101.9800%101.98102.24101.5102.35101.911 9642 001 457120
ОбувьРосБ719.06.2020N/AN/AN/AN/AN/AN/A000
ОВК Фин Б122.10.2020 18:50:0710000%1001001001001002015 0004
ОВК Фин0122.10.2020 18:50:0769.8+1.65+2.42%68.1570.4869.870.4870.022517 5066
ОГК-2 1P3R22.10.2020 18:48:46100.69+0.04+0.04%100.65100.68100.68100.7100.69186187 28812
ОГК-2 2Р0122.10.2020 18:40:16N/A99.9N/AN/AN/AN/A000
ОГК2 Б1P1R22.10.2020 18:40:04N/A100.15N/AN/AN/AN/A000
ОГК2 Б1P2R22.10.2020 18:50:00100.02−0.88−0.87%100.9100.02100.02100.02100.0299 0021
ОДК 0122.10.2020 18:50:00116.95−0.01−0.01%116.96116.95116.95116.95116.9511 1701
ОДК 0222.10.2020 18:50:00105.6+0.4+0.38%105.2105.6105.6105.6105.61010 5601
ОДК 0322.10.2020 10:02:30N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р222.10.2020 18:50:01102.72+0.06+0.06%102.66102.61102.11102.98102.881 5251 568 86885
О'КЕЙ Б1Р322.10.2020 18:50:02101−0.29−0.29%101.29101.37100.87101.37101.013 2163 248 499216
О'КЕЙ-Б01Р22.10.2020 18:48:18102+0.21+0.21%101.79102.2101.83102.2102.03152155 08518
О'КЕЙ-Б0622.10.2020 18:50:00101.45+0.05+0.05%101.4101.36101.36102.48101.49124125 8487
ОмскОб201622.10.2020 18:40:04N/A103.69N/AN/AN/AN/A000
Оренб3500222.10.2020 18:50:00104−0.88−0.84%104.88104104104104157802
Оренб3500322.10.2020 18:48:20120.6+0.1+0.08%120.5121.61119.2121.89120.56387466 57074
Оренб3500422.10.2020 18:50:00111.9+1.4+1.27%110.5110.5110.4111.9110.573336 4896
ОрлОбл201722.10.2020 18:50:00102.8−0.05−0.05%102.85102.79102.72102.8102.75499512 73618
ОткрФКБ922.10.2020 14:56:42N/A84N/AN/AN/AN/A000
ОткрФКББ0222.10.2020 18:48:2972.1+0.57+0.80%71.53727272.172.05107 2052
ОткрФКББ0322.10.2020 18:38:04N/A72N/AN/AN/AN/A000
ОткрФКББ0522.10.2020 18:50:0099.4900%99.4999.4999.4999.4999.4943 9802
ОткрФКББ0622.10.2020 18:40:03N/A98.73N/AN/AN/AN/A000
ОткрФКББ0722.10.2020 18:40:03N/A98N/AN/AN/AN/A000
ОткрФКББ0822.10.2020 18:50:0096.39−1.2−1.23%97.5996.3996.3996.3996.3921 9281
ОткрФКББ0922.10.2020 18:40:03N/A96N/AN/AN/AN/A000
ОткрФКББ1022.10.2020 18:48:28N/A95.87N/AN/AN/AN/A000
ОткрФКББ1122.10.2020 18:48:28N/A95.55N/AN/AN/AN/A000
ОткрФКББ1222.10.2020 18:40:04N/A97.13N/AN/AN/AN/A000
ОткрФКББ1322.10.2020 18:50:0096.3+1.88+1.99%94.4296.396.396.3396.311413 4845
ОткрФКББ1422.10.2020 18:50:0097+0.01+0.01%96.9997.4596.9997.4597.031312 6145
ОткрФКББ422.10.2020 18:40:03N/A90N/AN/AN/AN/A000
ОткрФКББ722.10.2020 18:40:03N/A98.65N/AN/AN/AN/A000
ОткрФКБИО122.10.2020 18:40:05N/A91N/AN/AN/AN/A000
ОткрФКБИО222.10.2020 18:40:05N/A92.3N/AN/AN/AN/A000
ОткрФКБИО322.10.2020 18:40:05N/A87N/AN/AN/AN/A000
ОткрФКБИО422.10.2020 18:40:05N/A100N/AN/AN/AN/A000
ОткрФКБИО522.10.2020 18:40:05N/A98.3N/AN/AN/AN/A000
ОткрФКБИО822.10.2020 18:50:0391.0100%91.0191.0191.0191.0191.01109 1011
ОткрФКБОП122.10.2020 18:48:02N/A100.01N/AN/AN/AN/A000
ОткрФКБОП322.10.2020 18:50:00101.09+0.08+0.08%101.01100.36100.36101.09100.7322 0152
ОткрФКБОП522.10.2020 18:50:02100.04+0.03+0.03%100.01100.03100100.04100.024242 0065
ОткрФКБП622.10.2020 18:50:03100−0.61−0.61%100.61100100100100715715 0001
ОткрФКБПБ106.10.2020 11:47:32N/AN/AN/AN/AN/AN/A000
ОткрФКИО1222.10.2020 18:40:06N/A99.99N/AN/AN/AN/A000
ОткрФКИОП122.10.2020 10:51:31N/A98N/AN/AN/AN/A000
ОФЗ 2402022.10.2020 18:50:0699.900%99.999.8599.8299.99999.911 8011 799 376134
ОФЗ 2402122.10.2020 18:50:0698.6+0.055+0.06%98.54598.6498.51198.6998.556346 094341 248 592119
ОФЗ 2508322.10.2020 18:50:06103.001−0.019−0.02%103.02103.243103.001103.243103.017202 219208 351 452536
ОФЗ 2508422.10.2020 18:45:09101.473+0.024+0.02%101.449101.494101.331101.494101.4624 0634 122 41180
ОФЗ 2620522.10.2020 18:50:06101.62−0.064−0.06%101.684101.682101.577101.682101.623208 450211 836 731511
ОФЗ 2620722.10.2020 18:48:33114.598+0.05+0.04%114.548114.595114.264114.598114.307414 921474 257 180138
ОФЗ 2620922.10.2020 18:50:06105.265−0.036−0.03%105.301105.28105.21105.448105.255197 974208 377 318641
ОФЗ 2621122.10.2020 18:48:47105.2−0.03−0.03%105.23105.299105.161105.299105.24826 98228 398 104137
ОФЗ 2621222.10.2020 18:48:34108.55+0.07+0.06%108.48108108108.55108.4184 9645 381 439116
ОФЗ 2621522.10.2020 18:48:25105.89+0.075+0.07%105.815105.821105.82105.939105.97510 85211 487 868307
ОФЗ 2621722.10.2020 18:50:06102.602−0.012−0.01%102.614102.6102.6102.649102.613652 574669 673 8941 185
ОФЗ 2621822.10.2020 18:45:35119.35−0.148−0.12%119.498119.51119.03119.51119.28126 68131 825 296134
ОФЗ 2621922.10.2020 18:50:06112.1−0.029−0.03%112.129112.228111.871112.228112.1456 2026 955 234103
ОФЗ 2622022.10.2020 18:50:06105.849−0.012−0.01%105.861105.85105.802105.861105.84940 30642 663 606162
ОФЗ 2622122.10.2020 18:48:38113.36−0.08−0.07%113.44113.84113.105113.84113.341150 976170 979 035116
ОФЗ 2622222.10.2020 18:50:06107.404−0.036−0.03%107.44107.44107.234107.44107.33311 61412 465 617141
ОФЗ 2622322.10.2020 18:50:06104.91+0.074+0.07%104.836104.83104.826104.91104.889466 655489 470 423300
ОФЗ 2622422.10.2020 18:45:09107.639−0.014−0.01%107.653107.411107.305107.739107.471 4301 539 45262
ОФЗ 2622522.10.2020 18:50:06109.694+0.044+0.04%109.65109.998109.324109.998109.6367 7638 511 020139
ОФЗ 2622622.10.2020 18:50:06112.9−0.1−0.09%113113.062112.791113.062112.9452 2952 592 07965
ОФЗ 2622722.10.2020 18:48:43108.249+0.147+0.14%108.102108.27108.099108.27108.1247 77851 657 41255
ОФЗ 2622822.10.2020 18:50:06112.691+0.185+0.16%112.506112.807112.433112.807112.50218 87921 255 357118
ОФЗ 2622922.10.2020 18:50:06108.444−0.095−0.09%108.539109.093108.35109.093108.4322 340 2862 537 540 310325
ОФЗ 2623022.10.2020 18:50:06115.78−0.023−0.02%115.803116115.7116.188115.77965 97876 359 938172
ОФЗ 2623122.10.2020 16:31:52N/AN/AN/AN/AN/AN/A000
ОФЗ 2623222.10.2020 18:48:17102.552−0.059−0.06%102.611102.533102.533102.699102.55816836 96642
ОФЗ 2623322.10.2020 18:50:0698.935−0.106−0.11%99.04199.198.62599.10498.85724 01823 754 190367
ОФЗ 2623422.10.2020 18:50:0697.32−0.07−0.07%97.3997.44197.26497.4597.351 199 9611 168 158 806115
ОФЗ 2900622.10.2020 18:50:06103.353+0.0020%103.351103.351103.3103.396103.351105 566109 103 005227
ОФЗ 2900722.10.2020 18:48:22104.262−0.138−0.13%104.4104.205104.205104.4104.39951 17853 429 57046
ОФЗ 2900822.10.2020 18:45:01106.797+0.085+0.08%106.712107.23106.611107.23106.762559596 79731
ОФЗ 2900922.10.2020 18:50:06108.928+0.028+0.03%108.9108.652108.652108.999108.9383 9024 250 744151
ОФЗ 2901022.10.2020 18:50:06109.99−0.0050%109.995109.9109.75110.16109.87411 29412 409 200103
ОФЗ 2901222.10.2020 18:50:06100.694−0.084−0.08%100.778100.779100.682100.837100.726813 244819 148 872719
ОФЗ 2901322.10.2020 18:50:0695.799−0.041−0.04%95.849695.79695.81 1341 086 37216
ОФЗ 2901422.10.2020 18:50:0697.5+0.099+0.10%97.40197.52997.3597.52997.42517 81517 356 28542
ОФЗ 2901522.10.2020 18:50:0696.6+0.26+0.27%96.3497.596.34697.596.225147142 23927
ОФЗ 2901622.10.2020 18:50:0697.5+0.0020%97.49897.597.597.597.519751
ОФЗ 2901722.10.2020 18:50:0695.19−0.04−0.04%95.239694.829695.3966057 23711
ОФЗ 4601122.10.2020 18:48:05142−4−2.74%14614214214214267 6682
ОФЗ 4601222.10.2020 18:40:07N/A148.998N/AN/AN/AN/A000
ОФЗ 4601822.10.2020 18:50:06101.45+0.03+0.03%101.42101.203101.203101.45101.407435308 78527
ОФЗ 4602022.10.2020 18:50:06105.301−0.345−0.33%105.646105.785105.206105.785105.456512539 93451
ОФЗ 4602222.10.2020 18:50:06101.576−0.012−0.01%101.588101.583101.3101.583101.3172 1162 143 86023
ОФЗ 4602322.10.2020 18:40:44N/A110N/AN/AN/AN/A000
ОФЗ 5200122.10.2020 18:50:06100.853−0.092−0.09%100.945100.968100.852100.968100.8672 2612 855 29021
ОФЗ 5200222.10.2020 18:50:0699.5−0.107−0.11%99.60799.59999.4599.699.45764 20170 685 06843
ОФЗ 5200322.10.2020 18:50:0698.19800%98.19898.19998.1598.19998.1691 6711 651 03816
ПЕРЕСВ БП122.10.2020 18:29:19N/A23.48N/AN/AN/AN/A000
ПЕРЕСВ БП222.10.2020 18:40:04N/A15.68N/AN/AN/AN/A000
ПЕРЕСВ БП305.10.2020 10:06:20N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП522.10.2020 12:55:50N/A16N/AN/AN/AN/A000
ПЕРЕСВ С0122.10.2020 18:40:041300%13131313132861
ПЕРЕСВЕТБ222.10.2020 18:40:03N/A14.12N/AN/AN/AN/A000
ПЕРЕСВЕТБ322.10.2020 18:29:01N/A15.25N/AN/AN/AN/A000
ПИК БО-722.10.2020 18:50:00103.13−0.25−0.24%103.38102.82102.71103.16102.84199204 65626
ПИК БО-П0122.10.2020 18:50:0099.5+0.01+0.01%99.4999.6399.4199.6399.571 2351 229 653111
ПИК БО-П0222.10.2020 18:50:00103.99+0.43+0.42%103.56103.91103.55103.99103.862 5771 391 745186
ПИК БО-П0322.10.2020 18:50:00106.5+0.25+0.24%106.25106.4106.21106.5106.4811 79212 555 741229
ПИК БО-П0422.10.2020 18:40:04N/A100N/AN/AN/AN/A000
ПИК БО-П0622.10.2020 18:50:01100.28+0.13+0.13%100.15100.28100.28100.28100.2811 0031
ПИК БО-П0722.10.2020 18:50:01101.5−0.09−0.09%101.59101.6101.48101.6101.5420 62220 938 911139
ПИК К 1P122.10.2020 18:50:0299.9900%99.9999.9999.9999.9999.9953 8661
ПИК К 1P222.10.2020 18:48:16103.37−0.06−0.06%103.43103.09103.09103.55103.5113 41313 883 822338
ПИК К 1P322.10.2020 18:50:03100.600%100.6100.59100.5100.6100.5928 84929 020 500184
Пионер 1P322.10.2020 18:50:01102.200%102.2102.66102.18102.66102.4228233 47722
Пионер 1P422.10.2020 18:50:02100.59−0.12−0.12%100.71100.7100.5100.71100.551 3581 365 51683
ПионерБО222.10.2020 18:48:00N/A100N/AN/AN/AN/A000
ПионЛизБП122.10.2020 18:48:10101.76+0.46+0.45%101.3101.9100.8101.9100.83510514 24328
ПионЛизБП222.10.2020 18:50:0790.09+0.02+0.02%90.0790.2389.5790.2389.91 4001 258 594135
ПионЛизБП322.10.2020 18:48:1088.37−0.02−0.02%88.3988.788.0188.788.132 8752 533 775117
ПКБ 1Р-0122.10.2020 18:50:03101.5+0.16+0.16%101.34102101.3102101.5411 97012 154 74760
ПКБ БО-0122.10.2020 18:48:13101.6+0.1+0.10%101.5101.5101.2101.6101.525 5592 257 482234
ПКТ 0122.10.2020 18:50:00101.09−0.4−0.39%101.49101.09101.08101.09101.092424 2625
ПКТ 0222.10.2020 18:48:38102.24−0.26−0.25%102.5102.43102.24102.43102.2411 27511 527 5854
ПКТ 0322.10.2020 18:50:00102.9−0.07−0.07%102.97102.9102.9102.9102.966 1741
ПНППК 1P0122.10.2020 18:50:02106.4−0.1−0.09%106.5106.4106.4106.4106.411 0641
ПозТех-1Р122.10.2020 18:50:03102.75−0.07−0.07%102.82102.89102.75102.92102.775 6505 806 69353
ПолиплБ0322.10.2020 18:50:0099.6+0.32+0.32%99.2899.2999.2999.699.416665 60913
ПолиплП1Б121.10.2020 10:53:18N/AN/AN/AN/AN/AN/A000
Полюс Б1P122.10.2020 18:50:02105.74−0.07−0.07%105.81104.62104.62106.17105267282 15132
ПолюсБ122.10.2020 18:50:00104.91−0.54−0.51%105.45105.1104.91105.1104.937679 7448
ПолюсБ222.10.2020 18:48:30105−0.3−0.28%105.3105.09105105.09105.05102107 1514
ПолюсБ322.10.2020 18:50:00105.09+0.01+0.01%105.08105.09105.09105.1105.09219230 15665
ПочтаР1P1022.10.2020 18:40:06N/A100N/AN/AN/AN/A000
ПочтаРБ1P122.10.2020 10:31:42N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P222.10.2020 18:50:00102.2+0.01+0.01%102.19102.38102.2102.38102.211919 4202
ПочтаРБ1P322.10.2020 18:40:04N/A100.15N/AN/AN/AN/A000
ПочтаРБ1P422.10.2020 18:40:04N/A104.72N/AN/AN/AN/A000
ПочтаРБ1P522.10.2020 18:48:47104.99−0.05−0.05%105.04104.99104.31105104.99218228 87937
ПочтаРБ1P622.10.2020 18:50:02103.25−0.35−0.34%103.6103.25103.25103.25103.25392404 7401
ПочтаРБ1P722.10.2020 18:50:01104.76+0.86+0.83%103.9104.76104.76104.76104.7611 0481
ПочтаРБ1P822.10.2020 18:48:34N/A106N/AN/AN/AN/A000
ПочтаРосБ122.10.2020 10:31:47N/AN/AN/AN/AN/AN/A000
ПочтаРосБ222.10.2020 18:50:00104.45+0.2+0.19%104.25104.45104.45104.45104.4511 0451
ПочтаРосБ322.10.2020 18:40:04N/A104.24N/AN/AN/AN/A000
ПочтаРосБ422.10.2020 18:40:04N/A102.5N/AN/AN/AN/A000
ПравоурмБ122.10.2020 13:34:11N/A108N/AN/AN/AN/A000
ПрГарант 222.10.2020 17:39:03N/A94.3N/AN/AN/AN/A000
ПР-Лиз 1P122.10.2020 18:48:36101.33+0.05+0.05%101.28100.82100.8101.33101.045353 5496
ПР-Лиз 1P222.10.2020 18:50:01102.27+0.1+0.10%102.17102.19102.19102.29102.28586 87319
ПР-Лиз 1P322.10.2020 18:50:02103.05+0.18+0.17%102.87102.87102.7103.05102.86350360 00723
ПР-Лиз 2P122.10.2020 18:50:03100.04−0.02−0.02%100.06100.0799.99100.07100.017 7927 792 674217
Промкап 0205.10.2020 10:06:48N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб322.10.2020 10:51:53N/A103.99N/AN/AN/AN/A000
Промсвб3P122.10.2020 18:50:03100.1500%100.15100.15100.15100.15100.152424 0365
Промсвб422.10.2020 10:00:06N/A107.18N/AN/AN/AN/A000
Промсвб529.09.2020 10:06:57N/AN/AN/AN/AN/AN/A000
ПромсвбБО822.10.2020 18:50:00100.1−0.3−0.30%100.499.699.6100.25100.144141 0586
ПромсвбБП122.10.2020 18:50:00103+0.01+0.01%102.99102.99102.99103102.9966 1802
ПропфнБ-П122.10.2020 10:00:43N/A65N/AN/AN/AN/A000
ПропфнБ-П214.07.2020 12:50:36N/A97N/AN/AN/AN/A000
ПЮДМ БО-П122.10.2020 18:50:07102.53+0.73+0.72%101.8102.05102.05102.53102.213153 3153
ПЮДМ БО-П222.10.2020 18:50:07101.97+0.05+0.05%101.92101.92101.92102101.9743438 47514
Райфб БР0122.10.2020 18:48:15N/A99.06N/AN/AN/AN/A000
РВК-Ин1Р0122.10.2020 18:50:03101.95+0.12+0.12%101.83101.85101.85101.95101.922 9342 990 3336
РГ Лиз 0122.10.2020 18:50:00100.25−2.68−2.60%102.93100.2100.2100.25100.2322 0052
РегПрод1Р122.10.2020 18:48:08102.22−0.43−0.42%102.65102.85102102.85102.229193 02221
РедСофт1P222.10.2020 18:48:08102.89−0.71−0.69%103.6103.75102.89103.75103.05352362 75329
РедСофт2P122.10.2020 18:50:07103.94−0.82−0.78%104.76104.75103.94104.76104.08254264 35513
РенСтр1P122.10.2020 18:48:44100.87−0.02−0.02%100.89100.8100.8101100.97766773 408128
РЕСОЛизБ0122.10.2020 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0322.10.2020 10:02:04N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0422.10.2020 11:19:11N/A108.96N/AN/AN/AN/A000
РЕСОЛизБ0522.10.2020 18:40:04N/A91.7N/AN/AN/AN/A000
РЕСОЛизБП222.10.2020 18:48:13N/A104.15N/AN/AN/AN/A000
РЕСОЛизБП322.10.2020 18:48:51101.23−0.69−0.68%101.92101.49100.44101.94101.82881897 07132
РЕСОЛизБП422.10.2020 18:50:02101.96+0.05+0.05%101.91102101.78102101.86945962 57354
РЕСОЛизБП622.10.2020 18:50:02105.1−0.08−0.08%105.18105.19104.8105.19105.01193202 66224
РЕСОЛизБП722.10.2020 18:50:02105.45−0.13−0.12%105.58105.41105.41105.67105.592324 28515
РЖД 1Б-0122.10.2020 18:40:06N/A98.75N/AN/AN/AN/A000
РЖД 1Р-05R22.10.2020 18:50:01105.43−0.03−0.03%105.46105.45105.12105.45105.3100 195105 505 52520
РЖД 1Р-06R22.10.2020 18:50:01103.800%103.8103.78103.78103.8103.7988 3032
РЖД 1Р-07R22.10.2020 18:50:01105.24+0.94+0.90%104.3105.24105.24105.25105.241414 7345
РЖД 1Р-08R22.10.2020 18:40:04N/A101.94N/AN/AN/AN/A000
РЖД 1Р-09R22.10.2020 18:40:05N/A101N/AN/AN/AN/A000
РЖД 1Р-10R22.10.2020 18:48:36105.91−0.38−0.36%106.29106.1105.91106.3106.1544 2463
РЖД 1Р-11R22.10.2020 10:32:00N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R22.10.2020 18:50:0110900%1091091091091094043 6002
РЖД 1Р-13R22.10.2020 18:50:01117.59+0.58+0.50%117.01117.59117.58117.6117.593035 27814
РЖД 1Р-14R22.10.2020 18:50:01118.79+0.29+0.24%118.5118.83118.38118.87118.72163193 51042
РЖД 1Р-15R22.10.2020 10:35:09N/A110.45N/AN/AN/AN/A000
РЖД 1Р-16R22.10.2020 18:50:02107.99+0.15+0.14%107.84107.86107.7108.41107.72112 781121 502 57833
РЖД 1Р-17R22.10.2020 18:50:02103.100%103.1103.3103.08103.3103.281 4691 517 12616
РЖД 1Р-18R22.10.2020 18:48:31N/A100.4N/AN/AN/AN/A000
РЖД 1Р-19R21.10.2020 10:04:02N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R22.10.2020 18:50:03105.500%105.5105.49105.16105.5105.56 1696 508 083107
РЖД 36 обл22.10.2020 10:32:08N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R22.10.2020 18:50:00107.9−0.3−0.28%108.2107.4107.4107.9107.9570615 01026
РЖД Б01P2R22.10.2020 18:50:00110.33−0.27−0.24%110.6110.93110.04110.93110.3110 07511 113 27644
РЖД Б01P3R22.10.2020 18:48:44109.89+0.62+0.57%109.27109.89109.89109.89109.891010 9891
РЖД Б01P4R22.10.2020 18:50:00108.7300%108.73108108108.731088 1258 775 0072
РЖД БО-0222.10.2020 18:50:00103.8+0.02+0.02%103.78102.09102.09103.8103.0177 2115
РЖД БО-0522.10.2020 10:32:14N/AN/AN/AN/AN/AN/A000
РЖД БО-0722.10.2020 18:50:00102−0.4−0.39%102.4102102102102106108 1201
РЖД БО-0922.10.2020 10:32:19N/AN/AN/AN/AN/AN/A000
РЖД БО-1022.10.2020 10:32:23N/AN/AN/AN/AN/AN/A000
РЖД БО-1122.10.2020 16:20:13N/A102.75N/AN/AN/AN/A000
РЖД БО-1222.10.2020 10:32:39N/AN/AN/AN/AN/AN/A000
РЖД БО-1322.10.2020 10:32:44N/AN/AN/AN/AN/AN/A000
РЖД БО-1422.10.2020 10:32:53N/AN/AN/AN/AN/AN/A000
РЖД БО-1522.10.2020 10:33:00N/AN/AN/AN/AN/AN/A000
РЖД БО-1622.10.2020 10:33:04N/AN/AN/AN/AN/AN/A000
РЖД БО-1722.10.2020 18:40:04N/A124.3N/AN/AN/AN/A000
РЖД БО-1822.10.2020 10:33:10N/AN/AN/AN/AN/AN/A000
РЖД БО-1922.10.2020 10:33:15N/AN/AN/AN/AN/AN/A000
РЖД-19 обл22.10.2020 18:50:00107.2700%107.27107.27107.27107.27107.27254272 4667
РЖД-23 обл22.10.2020 18:50:00107.3100%107.31107.32107.2107.32107.34245 06613
РЖД-28 обл22.10.2020 18:48:28N/A101.21N/AN/AN/AN/A000
РЖД-30 обл22.10.2020 18:12:04N/A103N/AN/AN/A102.85000
РЖД-32 обл22.10.2020 18:50:0099.88+0.01+0.01%99.8799.5399.5399.8999.741 4771 473 13335
РЖД-33 обл22.10.2020 10:33:20N/AN/AN/AN/AN/AN/A000
РЖД-34 обл22.10.2020 10:33:25N/AN/AN/AN/AN/AN/A000
РЖД-35 обл22.10.2020 10:33:30N/AN/AN/AN/AN/AN/A000
РЖД-41 обл22.10.2020 18:50:00102.75+0.75+0.74%102102.6102.6102.75102.742 50043 649 4657
РЖД-42 обл22.10.2020 10:33:35N/AN/AN/AN/AN/AN/A000
РитейлБФ0122.10.2020 18:50:02102.97−0.49−0.47%103.46103.13102.79103.49102.9729 12629 989 768586
РитйлБФ1P122.10.2020 18:50:03100.08+0.18+0.18%99.9100.0599.7100.199.943 4823 479 951130
РКССочиБ0122.10.2020 18:50:03101.8−0.08−0.08%101.88101.84101.5102.09101.83482490 81073
РН БАНК 0122.10.2020 18:50:00101.75+0.15+0.15%101.6101.75101.75101.75101.7511 0181
РН БАНК1Р322.10.2020 18:48:43103.9+0.15+0.14%103.75104.4103.9104.4103.913435 3312
РН БАНК1Р422.10.2020 18:50:01104.7+0.41+0.39%104.29104.7104.7104.7104.711 0471
РН БАНК1Р522.10.2020 18:50:01104.55+0.1+0.10%104.45104.88104.5104.88104.6336 94738 658 22210
РН БАНК1Р622.10.2020 18:48:25103.6900%103.69102.91102.9103.69102.92334343 7658
РН БАНК1Р722.10.2020 18:50:03100.5−0.19−0.19%100.69100.4100.35100.87100.41157 310157 953 08929
РНКБ 0122.10.2020 18:48:25N/A100.5N/AN/AN/AN/A000
Роделен1Р122.10.2020 18:48:35101.31+0.1+0.10%101.21101.58100.95101.58101.15541197 33179
Роделен1Р222.10.2020 18:50:07100.01−0.03−0.03%100.0499.9799.97100.19100.11806645 656112
РОЛЬФ 1Р0122.10.2020 18:50:01102.6+0.35+0.34%102.25102.25102.2103102.75956982 30481
РОЛЬФ 1Р0222.10.2020 18:48:51101+0.24+0.24%100.76101.14100.75101.14100.991 2701 282 523117
Росагрл1Р122.10.2020 18:48:49102.4+0.2+0.20%102.2102.4102.4102.4102.48587 0401
Росбанк2P322.10.2020 10:33:47N/AN/AN/AN/AN/AN/A000
Росбанк2P422.10.2020 18:50:01104.4+0.08+0.08%104.32104.38104.38104.4104.391111 4832
Росбанк2P522.10.2020 18:50:02101.8−0.1−0.10%101.9102.24101.52102.24101.78138140 4507
Росбанк2P622.10.2020 18:50:02101.27−2.33−2.25%103.6101.27101.27101.27101.273030 3811
Росбанк2P722.10.2020 18:48:40N/A100.53N/AN/AN/AN/A000
РосбанкБ1122.10.2020 18:40:04N/A102N/AN/AN/AN/A000
РосбанкБ1222.10.2020 18:40:04N/A101N/AN/AN/AN/A000
РосбанкБ1422.10.2020 11:12:57N/A99.39N/AN/AN/AN/A000
РосбанкБ1921.10.2020 10:50:32N/AN/AN/AN/AN/AN/A000
РосбанкБ2022.10.2020 18:50:0075.3+2.3+3.15%7375.357475.3575.293929 3657
РосбанкБ2521.10.2020 14:50:32N/A99N/AN/AN/AN/A000
РосбанкБ2622.10.2020 18:40:04N/A108N/AN/AN/AN/A000
РосбанкБО522.10.2020 18:40:03N/A102.95N/AN/AN/AN/A000
РосбанкБО822.10.2020 10:02:02N/A90.01N/AN/AN/AN/A000
Росбн13ИП08.10.2020 14:46:17N/AN/AN/AN/AN/AN/A000
Росбн14ИП22.10.2020 18:48:31N/A111.3N/AN/AN/AN/A000
Росбн15ИП22.10.2020 18:48:33N/A115N/AN/AN/AN/A000
Росбн18ИП20.10.2020 11:18:05N/AN/AN/AN/AN/AN/A000
Росбн19ИП22.10.2020 17:03:06N/AN/AN/AN/AN/AN/A000
РосбнБО1222.10.2020 10:29:47N/A72N/AN/AN/AN/A000
РосбнБСО1221.10.2020 14:49:55N/A100N/AN/AN/AN/A000
РосбнБСО1321.10.2020 14:49:45N/A100N/AN/AN/AN/A000
РосбнБСО1421.10.2020 14:49:36N/A100N/AN/AN/AN/A000
РосбнБСО1521.10.2020 14:49:24N/A100N/AN/AN/AN/A000
РосДорБ 0222.10.2020 10:03:17N/AN/AN/AN/AN/AN/A000
Росморп1Р122.10.2020 18:50:03100.5−0.2−0.20%100.7100.7100.5100.7100.61246247 4909
РОСНАНО2P122.10.2020 18:50:02103.44+0.01+0.01%103.43103.57103.31103.57103.43 9284 061 64044
РОСНАНО2P422.10.2020 18:48:15100.32−0.08−0.08%100.4100.31100.01100.39100.3329329 98448
Роснефть0422.10.2020 18:50:00104.7+0.09+0.09%104.61104.47104.36104.7104.585658 56324
Роснефть0522.10.2020 18:48:44104.93+0.13+0.12%104.8105.21104.61105.42104.88146153 13122
Роснефть0622.10.2020 18:48:46N/A103.5N/AN/AN/AN/A000
Роснефть0722.10.2020 18:50:00104.65+0.05+0.05%104.6104.6104.6104.69104.61670700 9067
Роснефть0822.10.2020 18:48:06103.7+0.69+0.67%103.01103.22103.22103.98103.716870 5209
Роснефть0922.10.2020 18:40:03N/A105N/AN/AN/AN/A000
Роснефть1022.10.2020 18:40:03N/A109.9N/AN/AN/AN/A000
РоснефтьБ122.10.2020 18:48:57N/A104.7N/AN/AN/AN/A000
РоснефтьБ522.10.2020 18:40:03N/A101.65N/AN/AN/AN/A000
РоснефтьБ622.10.2020 18:50:00101.4900%101.49101.59101.49101.59101.592 5652 605 7692
РоснефтьБ722.10.2020 18:48:10104.67+0.02+0.02%104.65104.67104.67104.67104.671010 4671
Роснфт1P107.10.2020 12:48:01N/A100N/AN/AN/AN/A000
Роснфт1P222.10.2020 18:50:00104.65−0.2−0.19%104.85104.65104.65104.65104.65375392 4381
Роснфт1P322.10.2020 10:34:03N/AN/AN/AN/AN/AN/A000
Роснфт1P422.10.2020 18:50:00107.35−0.03−0.03%107.38107.39107.09107.39107.355 3125 700 815121
Роснфт1P522.10.2020 10:34:11N/AN/AN/AN/AN/AN/A000
Роснфт1P613.10.2020 17:35:14N/A101.5N/AN/AN/AN/A000
Роснфт1P722.10.2020 16:53:27N/A101.85N/AN/AN/AN/A000
Роснфт1P807.10.2020 11:15:00N/A100.2N/AN/AN/AN/A000
Роснфт2P122.10.2020 17:41:13N/A100.02N/AN/AN/AN/A000
Роснфт2P1022.10.2020 18:48:3399.77−0.2−0.20%99.9799.9799.7799.9799.782120 9542
Роснфт2P222.10.2020 17:41:17N/A100.02N/AN/AN/AN/A000
Роснфт2P322.10.2020 18:40:04N/A104.88N/AN/AN/AN/A000
Роснфт2P422.10.2020 18:50:01104.25+0.05+0.05%104.2104.2104104.26104.2511 00511 472 84913
Роснфт2P522.10.2020 18:48:33104.3+0.26+0.25%104.04104.59104104.59104.055759 3075
Роснфт2P622.10.2020 18:50:01110.79+2.09+1.92%108.7110.79110.79110.79110.794145 4241
Роснфт2P722.10.2020 10:34:23N/AN/AN/AN/AN/AN/A000
Роснфт2P822.10.2020 18:50:02106.6+0.35+0.33%106.25107.89106.6107.9106.612 6892 866 6816
Роснфт2P922.10.2020 18:50:02104.29−0.01−0.01%104.3104.02103.5104.3104.042020 8086
РоснфтБО1022.10.2020 17:14:56N/A100.4N/AN/AN/AN/A000
РоснфтБО1122.10.2020 12:36:42N/A105N/AN/AN/AN/A000
РоснфтБО1222.10.2020 13:16:30N/A105N/AN/AN/AN/A000
РоснфтБО1321.10.2020 14:10:26N/A105N/AN/AN/AN/A000
РоснфтБО1422.10.2020 16:40:26N/A105N/AN/AN/AN/A000
РоснфтБО1522.10.2020 18:48:12N/A101.21N/AN/AN/AN/A000
РоснфтБО1622.10.2020 18:40:03N/A101.2N/AN/AN/AN/A000
РоснфтБО1722.10.2020 18:40:03N/A100.49N/AN/AN/AN/A000
РоснфтБО1822.10.2020 17:43:50N/A100.61N/AN/AN/AN/A000
РоснфтБО1922.10.2020 18:48:36N/A100.1N/AN/AN/AN/A000
РоснфтБО222.10.2020 09:50:06N/A110.8N/AN/AN/AN/A000
РоснфтБО2022.10.2020 18:48:26N/A100.1N/AN/AN/AN/A000
РоснфтБО2122.10.2020 17:44:02N/A100.1N/AN/AN/AN/A000
РоснфтБО2222.10.2020 17:44:02N/A100.5N/AN/AN/AN/A000
РоснфтБО2322.10.2020 17:44:02N/A100.5N/AN/AN/AN/A000
РоснфтБО2422.10.2020 18:48:43N/A102.06N/AN/AN/AN/A000
РоснфтБО2522.10.2020 18:48:44N/A100N/AN/AN/AN/A000
РоснфтБО2622.10.2020 17:44:02N/A100.5N/AN/AN/AN/A000
РоснфтБО322.10.2020 18:48:34112.72+0.21+0.19%112.51112.72112.72112.72112.7222 2541
РоснфтБО422.10.2020 09:50:06N/A109.93N/AN/AN/AN/A000
РоснфтБО822.10.2020 10:30:54N/A100.4N/AN/AN/AN/A000
РоснфтБО922.10.2020 18:48:38112−1.1−0.97%113.1110.34110.33112111.833943 6137
РоссетБ1Р122.10.2020 18:50:00105.8900%105.89105.5105.5105.89105.883031 7632
РоссетБ1Р222.10.2020 18:40:06N/A100N/AN/AN/AN/A000
РоссетБ1Р322.10.2020 10:34:35N/AN/AN/AN/AN/AN/A000
РОССИУМ 0122.10.2020 18:48:13100−0.05−0.05%100.05100.05100100.05100.032929 0102
РОССИУМ Б122.10.2020 18:48:36N/A100.65N/AN/AN/AN/A000
РОССИУМ1P121.10.2020 14:48:29N/AN/AN/AN/AN/AN/A000
РОССИУМ1P221.10.2020 14:48:19N/AN/AN/AN/AN/AN/A000
РОССИУМ1P321.10.2020 14:48:07N/AN/AN/AN/AN/AN/A000
РОССИУМ2P121.10.2020 14:47:56N/AN/AN/AN/AN/AN/A000
РОССИУМ2P221.10.2020 14:47:45N/AN/AN/AN/AN/AN/A000
РоссЮг БО222.10.2020 10:34:38N/AN/AN/AN/AN/AN/A000
Ростел1P1R22.10.2020 18:48:51N/A108.99N/AN/AN/AN/A000
Ростел1P2R22.10.2020 18:50:00104.7−0.05−0.05%104.75104.95104.7104.95104.934850 3659
Ростел1P3R22.10.2020 18:50:00104.65+0.1+0.10%104.55104.6104.6105.63104.842122 0156
Ростел1P4R22.10.2020 18:40:04N/A104.2N/AN/AN/AN/A000
Ростел1P5R22.10.2020 18:50:01103−1.49−1.43%104.491031031031031010 3001
Ростел2P1R22.10.2020 18:50:02103.99+0.84+0.81%103.15103.5103.5104103.974 6034 785 8188
Ростел2P2R22.10.2020 18:48:33102.07+0.1+0.10%101.97102.06101.8102.08101.833 0283 083 32484
Ростел2P3R22.10.2020 18:50:03102.05−0.05−0.05%102.1102.32101.61102.32101.9210 155214 148 10316
Ростел2P4R22.10.2020 18:50:03104−0.1−0.10%104.1104.1104104.1104.0799 3663
Ростел2P5R22.10.2020 17:35:00N/AN/AN/AN/AN/AN/A000
РостелБО-122.10.2020 18:48:46N/A104N/AN/AN/AN/A000
РОСЭКСИМБ122.10.2020 18:40:04N/A101.35N/AN/AN/AN/A000
РоялКапБО222.10.2020 18:48:28100.46−0.06−0.06%100.52100.01100.01100.47100.15232232 35422
РоялКапБО322.10.2020 18:48:13101.37+0.39+0.39%100.98100.42100.39101.93100.998686 85518
РоялКапБО422.10.2020 18:50:07100.7+0.2+0.20%100.5100.73100.55100.74100.63184185 16535
РСБ ХМАО0121.10.2020 10:49:37N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0122.10.2020 18:48:39101.98+0.23+0.23%101.75101.01101101.98101.4966 0904
РСГ-ФинБ0922.10.2020 13:23:04N/A109N/AN/AN/AN/A000
РСГ-ФинБ1022.10.2020 18:50:07103.97−0.22−0.21%104.19102102103.97103.741717 6364
РСГ-ФинБ1122.10.2020 18:40:08N/A104.94N/AN/AN/AN/A000
РСГ-ФинБ422.10.2020 18:50:07100.3300%100.33100.47100.2100.47100.311 3381 342 14937
РСГ-ФинБ722.10.2020 18:50:07101.82−1.73−1.67%103.55104.6101.78104.6103.31131135 34120
РСетиЛЭБО322.10.2020 18:50:03100−1.05−1.04%101.059292100.0999.772928 9348
РСетиЛЭБО422.10.2020 18:40:05N/A101.6N/AN/AN/AN/A000
РСетиЛЭБО522.10.2020 10:34:49N/AN/AN/AN/AN/AN/A000
РСетиМР1P122.10.2020 18:50:01106.04−0.05−0.05%106.09106.04106.04106.04106.0422 1211
РСетиМР1P222.10.2020 18:50:0399.52−0.98−0.98%100.5101.999.52101.9100.9555 0483
РСетиМР1P322.10.2020 18:40:06N/A99.95N/AN/AN/AN/A000
РСетиМРБ1022.10.2020 18:50:00104.69−0.1−0.10%104.79104.69104.69104.69104.6911 0471
РСетиМРБ522.10.2020 10:34:55N/AN/AN/AN/AN/AN/A000
РСХБ 01Т122.10.2020 18:50:01105.8−0.81−0.76%106.61106.11105.5106.45105.9913 68514 504 904187
РСХБ 06Т122.10.2020 18:40:04N/A129.9N/AN/AN/AN/A000
РСХБ 07Т122.10.2020 10:55:34N/A129.9N/AN/AN/AN/A000
РСХБ 08Т122.10.2020 18:45:06127.95−0.05−0.04%128128127.95128.43128.05233298 34524
РСХБ 09Т122.10.2020 18:50:01105.6−0.41−0.39%106.01105.94105.3105.94105.6110 69411 293 877129
РСХБ 11В122.10.2020 18:42:06N/A109.186N/AN/AN/A110.5000
РСХБ 1222.10.2020 18:48:15N/A102.69N/AN/AN/AN/A000
РСХБ 1322.10.2020 18:40:03N/A107.98N/AN/AN/AN/A000
РСХБ 1422.10.2020 18:50:00102.1+0.09+0.09%102.01100.19100.19102.1101.121919 2143
РСХБ 1521.10.2020 18:50:00101.9+0.1+0.10%101.8102.24101.9102.25102.259891 011 2114
РСХБ 1622.10.2020 18:50:00101.69+0.75+0.74%100.94101.69101.69101.69101.6911 0171
РСХБ 1722.10.2020 18:50:0098.5−2.49−2.47%100.9998.0398.0398.598.1165 8876
РСХБ 1822.10.2020 18:40:03N/A101.5N/AN/AN/AN/A000
РСХБ 2022.10.2020 18:40:03N/A103.34N/AN/AN/AN/A000
РСХБ 2122.10.2020 18:40:03N/A100.55N/AN/AN/AN/A000
РСХБ 2222.10.2020 18:48:47N/A99.55N/AN/AN/AN/A000
РСХБ 2322.10.2020 18:40:03N/A105N/AN/AN/AN/A000
РСХБ 2422.10.2020 11:41:36N/A100N/AN/AN/AN/A000
РСХБ 2522.10.2020 11:41:48N/A100N/AN/AN/AN/A000
РСХБ 2622.10.2020 18:50:00100.3−34.5−25.59%134.8100.3100.3100.3100.366 0181
РСХБ 2722.10.2020 14:46:20N/A116N/AN/AN/AN/A000
РСХБ 2822.10.2020 18:40:04N/A110.7N/AN/AN/AN/A000
РСХБ 31Т106.10.2020 10:08:12N/AN/AN/AN/AN/AN/A000
РСХБ Б01R22.10.2020 18:48:46101.9−0.75−0.73%102.65101.95101.9101.95101.931515 2902
РСХБ Б02RP22.10.2020 18:50:03100.61+0.04+0.04%100.57100.7100.59101.11100.72390392 81925
РСХБ Б03RP22.10.2020 18:50:0399.4−0.3−0.30%99.799.8499.2399.8499.531 4611 454 07025
РСХБ Б04RP22.10.2020 18:48:05100.04−0.01−0.01%100.0599.9699.5100.1899.952 5162 514 85419
РСХБ БО 2P22.10.2020 18:48:41102.31−0.05−0.05%102.36102.31102.2102.31102.220 74321 199 73322
РСХБ БО 3P22.10.2020 18:48:57102.74−0.36−0.35%103.1102.33102.33102.89102.66364 63717
РСХБ БО 4P22.10.2020 18:50:00100.5−0.13−0.13%100.63100.55100.5100.55100.5214215 0714
РСХБ БО10Р22.10.2020 18:48:26102.72−0.13−0.13%102.85102.85102.72102.85102.791 2031 236 5067
РСХБ БО1322.10.2020 18:48:41N/A103.69N/AN/AN/AN/A000
РСХБ БО1422.10.2020 18:40:03N/A103.83N/AN/AN/AN/A000
РСХБ БО1522.10.2020 18:40:03N/A100.58N/AN/AN/AN/A000
РСХБ БО1722.10.2020 18:48:23N/A100.5N/AN/AN/AN/A000
РСХБ БО-5Р22.10.2020 18:50:01102.6−0.1−0.10%102.7102.99102102.99102.2137 88338 719 356107
РСХБ БО-6Р22.10.2020 18:50:01106.04+0.24+0.23%105.8105.89105.53106.2105.99206218 33424
РСХБ БО-7Р22.10.2020 10:37:17N/AN/AN/AN/AN/AN/A000
РСХБ БО822.10.2020 10:37:18N/A111.19N/AN/AN/AN/A000
РСХБ БО922.10.2020 18:50:00102.93+0.93+0.91%102103.21102.93103.21102.9788 2372
РСХБ БО-9Р22.10.2020 18:40:05N/A101.95N/AN/AN/AN/A000
РСХБ С01Е122.10.2020 18:40:05N/A99.5N/AN/AN/AN/A000
РСЭКСМБ1Р122.10.2020 18:40:04N/A102.8N/AN/AN/A100.5001000
РСЭКСМБ2Р122.10.2020 18:40:05N/A111.98N/AN/AN/AN/A000
РСЭКСМБ2Р222.10.2020 18:48:13N/A100.2N/AN/AN/AN/A000
РСЭКСМБ2Р322.10.2020 18:48:31N/A100.95N/AN/AN/AN/A000
Рубеж 1P122.10.2020 18:48:08106.86+0.04+0.04%106.82106.61106.58106.86106.814244 86121
РУСАБрБ1P122.10.2020 18:50:02103.3500%103.35103.4103.12103.4103.254 2054 341 81343
РУСАБрБ1P222.10.2020 18:48:51103.9400%103.94103.6103.6103.94103.672020 7342
РУСАБрБ1P322.10.2020 18:50:02102.400%102.4102.56102.4102.6102.57 8868 083 10820
РУСАБрБ1P422.10.2020 18:48:30101.42−0.02−0.02%101.44101.45101.2101.45101.151 8741 899 06539
РУСАБрБ2P122.10.2020 18:50:0399.9−0.05−0.05%99.9599.999.6399.9599.81 1561 153 73275
РУСАЛБАл0822.10.2020 18:50:0096.100%96.196.196.196.196.132 8832
РУСАЛБрБ0122.10.2020 18:48:3497.1+0.13+0.13%96.9796.8796.8797.1397.011211 6415
РусГидро0122.10.2020 18:48:13N/A103.49N/AN/AN/AN/A000
РусГидро0222.10.2020 18:40:03N/A105.7N/AN/AN/AN/A000
РусГидро0722.10.2020 18:40:0394−3.87−3.95%97.8789.6189.619490.3465 4216
РусГидро0822.10.2020 18:50:0091.47+0.94+1.04%90.5391.4891.4791.4891.4821 8302
РусГидро0922.10.2020 18:50:00104.76−0.74−0.70%105.5104.58104.58104.76104.592829 2844
РуСол клА22.10.2020 10:02:15N/A98N/AN/AN/AN/A000
РуСол клБ22.10.2020 18:40:05N/A100.9N/AN/AN/AN/A000
РуСол клВ20.10.2020 12:58:12N/AN/AN/AN/AN/AN/A000
СамарОбл1022.10.2020 18:50:00104.2−0.1−0.10%104.3104.3104.03104.3104.2713 430700 1961 078
СамарОбл1222.10.2020 18:48:02109.07−0.12−0.11%109.19108.4108.4109.13108.467068 3317
СамарОбл1322.10.2020 18:48:33N/A105.4N/AN/AN/AN/A000
СамарОбл1422.10.2020 18:43:17N/A104.97N/AN/AN/AN/A000
СамарОбл1522.10.2020 18:50:0399.6+0.09+0.09%99.5199.699.699.699.665 9761
Самолет 0122.10.2020 18:48:08N/A100N/AN/AN/AN/A000
Самолет1P422.10.2020 18:40:05N/A98.13N/AN/AN/AN/A000
Самолет1P522.10.2020 18:50:02100.75−0.4−0.40%101.15101100.75101100.98107108 0532
Самолет1P622.10.2020 18:50:02100.74+0.04+0.04%100.7100.7100.7100.74100.713 9473 974 85821
Самолет1P722.10.2020 18:50:02105.93+0.08+0.08%105.85105.99105.79106105.927 8038 265 326359
Самолет1P822.10.2020 18:48:51104.1+0.11+0.11%103.99103.95103.68104.53103.9625 34926 353 640414
СамолетБП122.10.2020 18:48:36105.0400%105.04105.04105.04115105.862513 2326
СамолетБП222.10.2020 18:48:10107.99+0.89+0.83%107.1107.1107.09107.99107.283941 83910
СамолетБП322.10.2020 10:02:09N/AN/AN/AN/AN/AN/A000
СаратОбл1722.10.2020 18:48:58105.58+0.18+0.17%105.4105.57105.03105.64105.33845890 01032
Сбер Sb10R22.10.2020 11:28:56N/AN/AN/AN/AN/AN/A000
Сбер Sb11R22.10.2020 11:28:56N/AN/AN/AN/AN/AN/A000
Сбер Sb12R22.10.2020 18:50:02103.99+0.06+0.06%103.93103.83103.81104.01103.966 5646 824 19448
Сбер Sb13R22.10.2020 18:50:02101.98+0.17+0.17%101.81101.96101.8102101.952 2492 292 71025
Сбер Sb14R22.10.2020 18:50:02101.36−0.07−0.07%101.43101.19101.19101.48101.2722 54822 833 24437
Сбер Sb15R22.10.2020 18:50:02101.85−0.21−0.21%102.06102.1101.66102.1101.7513 35813 592 13233
Сбер Sb16R22.10.2020 18:50:03100.35+0.05+0.05%100.3100.31100.1100.35100.322 7282 734 31326
Сбер Sb17R22.10.2020 18:50:03100.4+0.1+0.10%100.3100.64100.2100.64100.3898 58098 974 68352
СберБ Б12R22.10.2020 18:50:01103.43+0.21+0.20%103.22103.7103.1103.7103.39832860 30342
СберБ Б16R22.10.2020 18:50:01104.4−0.15−0.14%104.55104.31104.03104.96104.392 2412 339 43061
СберБ Б50R22.10.2020 10:39:35N/AN/AN/AN/AN/AN/A000
СберБ Б52R22.10.2020 18:50:01104.23−0.01−0.01%104.24104.24104.05104.27104.08591615 10319
СберБ Б78R22.10.2020 18:50:01101.45+0.07+0.07%101.38101.32101.3101.49101.361 4551 474 84138
СберБ БО1922.10.2020 18:50:00101.73−0.11−0.11%101.84102.26101.73102.26102.176465 3899
СберБ БО3722.10.2020 18:50:00104.01+0.12+0.12%103.89104.13104.01104.15104.157 0817 374 8577
СберБ БО3R22.10.2020 18:50:00100.44+0.02+0.02%100.42100.24100.24100.44100.3851 15651 351 200268
СберБ БО4R22.10.2020 18:50:01101.71+0.06+0.06%101.65101.73101.45101.73101.713 8503 915 72772
СберБ БО6R22.10.2020 18:50:01104.44+0.01+0.01%104.43104.42104.21104.46104.382 4122 517 65865
СберБ об 122.10.2020 16:58:48N/AN/AN/AN/AN/AN/A000
СберИОС1022.10.2020 18:50:0193.9−2.1−2.19%9693.9193.993.9193.9108101 4122
СберИОС10022.10.2020 18:40:05N/A117.5N/AN/AN/AN/A000
СберИОС10122.10.2020 18:40:05N/A111.7N/AN/AN/AN/A000
СберИОС10522.10.2020 18:40:05N/A116.1N/AN/AN/AN/A000
СберИОС10622.10.2020 18:40:05N/A114.5N/AN/AN/AN/A000
СберИОС10722.10.2020 18:50:0287.29−4.71−5.12%9287.2987.2987.2987.2918731
СберИОС1122.10.2020 18:47:0695.2−1.8−1.86%9795.295.295.295.2500476 0001
СберИОС11022.10.2020 18:50:0296.35−0.25−0.26%96.696.3596.3596.3596.35148142 5981
СберИОС11222.10.2020 18:48:2699.800%99.899.699.699.899.631 2001 195 6002
СберИОС11322.10.2020 18:40:05N/A112.8N/AN/AN/AN/A000
СберИОС11522.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС11622.10.2020 18:18:52N/A105.6N/AN/AN/AN/A000
СберИОС11722.10.2020 18:40:05N/A110N/AN/AN/AN/A000
СберИОС11822.10.2020 18:40:05N/A118.7N/AN/AN/AN/A000
СберИОС11922.10.2020 18:48:14N/A96N/AN/AN/AN/A000
СберИОС12122.10.2020 18:50:0293.39+2.19+2.40%91.293.3993.3993.3993.39109 3391
СберИОС12322.10.2020 18:47:0785.3−0.3−0.35%85.685.385.385.385.39177 6232
СберИОС12622.10.2020 18:50:0298.1+0.1+0.10%9898.198.198.198.119811
СберИОС12722.10.2020 18:40:05N/A90.6N/AN/AN/AN/A000
СберИОС12922.10.2020 18:40:05N/A107.8N/AN/AN/AN/A000
СберИОС1322.10.2020 18:18:38N/A138.4N/AN/AN/AN/A000
СберИОС13022.10.2020 18:40:05N/A116.6N/AN/AN/AN/A000
СберИОС13122.10.2020 18:40:05N/A106.6N/AN/AN/AN/A000
СберИОС13222.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС13322.10.2020 18:40:05N/A104.3N/AN/AN/AN/A000
СберИОС13422.10.2020 18:40:05N/A106.6N/AN/AN/AN/A000
СберИОС13522.10.2020 18:50:0290.4−0.03−0.03%90.4390.490.490.490.4632571 3283
СберИОС13722.10.2020 18:50:0295−0.9−0.94%95.9959595954239 9001
СберИОС13922.10.2020 18:47:07100.8+0.1+0.10%100.7100.8100.8100.8100.87070 5601
СберИОС1422.10.2020 18:50:01100−0.1−0.10%100.1100100100100601601 0002
СберИОС14222.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС14322.10.2020 18:40:05N/A104.9N/AN/AN/AN/A000
СберИОС14422.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС14522.10.2020 18:40:05N/A107.8N/AN/AN/AN/A000
СберИОС14622.10.2020 18:50:0290.88−1.11−1.21%91.9992.9890.892.9890.943 0482 771 91021
СберИОС14822.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС1522.10.2020 18:47:06N/A95.69N/AN/AN/AN/A000
СберИОС15022.10.2020 18:40:05N/A93.2N/AN/AN/AN/A000
СберИОС15121.10.2020 18:48:39100−0.1−0.10%100.1100.9999.9100.9999.922 6422 639 85725
СберИОС15222.10.2020 18:48:2510100%1011011011011019 95310 052 53017
СберИОС15322.10.2020 18:48:1786+0.1+0.12%85.990.298690.29861 9001 634 0435
СберИОС15622.10.2020 18:48:4392.5−0.1−0.11%92.692.592.592.592.519251
СберИОС15722.10.2020 18:40:05N/A89.6N/AN/AN/AN/A000
СберИОС15822.10.2020 18:50:0299.83+0.03+0.03%99.899.8399.8399.8399.8319981
СберИОС15922.10.2020 18:48:3699.8+0.5+0.50%99.399.899.899.899.82 4922 487 0163
СберИОС16022.10.2020 18:48:23102.2−1.04−1.01%103.24102.2102.2104102.22 0002 044 0267
СберИОС16122.10.2020 18:48:0299.5900%99.5999.3399.3399.5999.4232 9833
СберИОС16222.10.2020 18:40:05N/A104.8N/AN/AN/AN/A000
СберИОС16322.10.2020 18:40:05N/A106.7N/AN/AN/AN/A000
СберИОС16422.10.2020 18:50:0291.7+0.69+0.76%91.0191.791.791.791.710091 7001
СберИОС16522.10.2020 18:48:0797.2+0.2+0.21%9797.297.297.297.2699679 4283
СберИОС16722.10.2020 18:50:0299.12−0.19−0.19%99.31102.299.12102.299.16102101 1433
СберИОС1722.10.2020 18:47:06N/A99.5N/AN/AN/AN/A000
СберИОС17022.10.2020 18:50:0299.42+0.07+0.07%99.3599.4199.4199.5999.52168167 19412
СберИОС17122.10.2020 18:48:51N/A90.5N/AN/AN/AN/A000
СберИОС17222.10.2020 18:48:1297.02−0.98−1.00%989997.029997.0510399 9605
СберИОС17322.10.2020 18:50:0290+3.4+3.93%86.69090909021 8001
СберИОС17422.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС17522.10.2020 18:40:05N/A103.6N/AN/AN/AN/A000
СберИОС17622.10.2020 18:40:05N/A98.5N/AN/AN/AN/A000
СберИОС17722.10.2020 18:50:0296.2−1−1.03%97.296.296.296.296.243 8481
СберИОС17822.10.2020 18:48:1397.3+0.5+0.52%96.897.397.397.397.3322313 3062
СберИОС17922.10.2020 18:50:0298.82+0.3+0.30%98.5299.6198.8299.6199.37174172 8998
СберИОС1822.10.2020 18:40:04N/A122.7N/AN/AN/AN/A000
СберИОС18022.10.2020 18:50:0298−0.99−1.00%98.9995.5195.5199.9997.31270262 73113
СберИОС18122.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС18222.10.2020 18:40:05N/A92.7N/AN/AN/AN/A000
СберИОС18622.10.2020 18:50:0298+0.5+0.51%97.597.596.559896.56302291 6204
СберИОС18722.10.2020 18:50:0287.4−0.6−0.68%8887.487.487.487.4400349 6002
СберИОС18822.10.2020 18:47:07N/A93.1N/AN/AN/AN/A000
СберИОС18922.10.2020 18:50:0297.91−1.07−1.08%98.9897.6997.6998.9397.77973951 30415
СберИОС1922.10.2020 18:47:06N/AN/AN/AN/AN/AN/A000
СберИОС19122.10.2020 18:40:05N/A100.8N/AN/AN/AN/A000
СберИОС19222.10.2020 18:40:05N/A98.1N/AN/AN/AN/A000
СберИОС19322.10.2020 18:48:2188.91−0.01−0.01%88.9289.9788.919190.741 2891 169 65723
СберИОС2022.10.2020 18:50:0195.9−3.2−3.23%99.195.995.995.995.9400383 6002
СберИОС20022.10.2020 18:50:0285.8−0.28−0.33%86.0887.885.887.885.811 9191 646 6178
СберИОС20122.10.2020 18:40:05N/A98.2N/AN/AN/AN/A000
СберИОС20222.10.2020 18:40:05N/A95N/AN/AN/AN/A000
СберИОС20322.10.2020 18:47:2295.3−0.2−0.21%95.595.395.395.395.31 001953 9532
СберИОС20422.10.2020 18:40:05N/A99N/AN/AN/AN/A000
СберИОС20522.10.2020 18:50:0298.25+0.54+0.55%97.7197.7697.7398.2597.74201196 4556
СберИОС20622.10.2020 18:40:05N/A98.6N/AN/AN/AN/A000
СберИОС20722.10.2020 18:40:05N/A92.7N/AN/AN/AN/A000
СберИОС20822.10.2020 18:40:05N/A92.6N/AN/AN/AN/A000
СберИОС20922.10.2020 18:50:0397.09+0.08+0.08%97.0197.197.0997.197.12019 4202
СберИОС2122.10.2020 18:18:38N/A135.19N/AN/AN/AN/A000
СберИОС21022.10.2020 18:40:05N/A99N/AN/AN/AN/A000
СберИОС21122.10.2020 18:47:22N/A99.4N/AN/AN/AN/A000
СберИОС21222.10.2020 18:40:05N/A91.6N/AN/AN/AN/A000
СберИОС21322.10.2020 18:50:0390.6−0.5−0.55%91.190.690.690.690.619061
СберИОС21422.10.2020 18:40:05N/A98.8N/AN/AN/AN/A000
СберИОС21522.10.2020 10:33:08N/A95.1N/AN/AN/AN/A000
СберИОС21622.10.2020 18:40:05N/A101.1N/AN/AN/AN/A000
СберИОС21722.10.2020 18:40:05N/A94.8N/AN/AN/AN/A000
СберИОС21822.10.2020 18:40:06N/A101.2N/AN/AN/AN/A000
СберИОС21922.10.2020 18:40:06N/A101N/AN/AN/AN/A000
СберИОС2222.10.2020 18:50:0195.6−0.09−0.09%95.6995.6995.695.6995.682 0001 913 52426
СберИОС22022.10.2020 18:48:3092.39−0.11−0.12%92.5919192.3991.4698 2325
СберИОС22122.10.2020 18:47:22N/A98.1N/AN/AN/AN/A000
СберИОС22322.10.2020 16:49:11N/A102.2N/AN/AN/AN/A000
СберИОС22422.10.2020 18:50:0396.31−2.39−2.42%98.796.3196.3196.3196.3119631
СберИОС22622.10.2020 18:47:2297.9−0.6−0.61%98.597.997.997.997.9511500 2691
СберИОС22722.10.2020 18:47:22N/AN/AN/AN/AN/AN/A000
СберИОС22922.10.2020 18:40:06N/A100.9N/AN/AN/AN/A000
СберИОС2322.10.2020 18:45:2198.7−0.1−0.10%98.898.798.798.798.719871
СберИОС23022.10.2020 18:40:05N/A100.7N/AN/AN/AN/A000
СберИОС23122.10.2020 18:47:2299.9−1−0.99%100.999.999.999.999.910099 9001
СберИОС23222.10.2020 18:40:06N/A99.2N/AN/AN/AN/A000
СберИОС23322.10.2020 18:40:06N/A100.7N/AN/AN/AN/A000
СберИОС23422.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС23722.10.2020 18:40:06N/A95.6N/AN/AN/AN/A000
СберИОС23922.10.2020 18:40:06N/A97.9N/AN/AN/AN/A000
СберИОС2422.10.2020 18:18:39N/A143.5N/AN/AN/AN/A000
СберИОС24022.10.2020 18:40:06N/A99.7N/AN/AN/AN/A000
СберИОС24122.10.2020 18:40:06N/A101.5N/AN/AN/AN/A000
СберИОС24222.10.2020 18:40:06N/A104.2N/AN/AN/AN/A000
СберИОС24322.10.2020 18:40:06N/A96.8N/AN/AN/AN/A000
СберИОС24422.10.2020 18:40:06N/A97.7N/AN/AN/AN/A000
СберИОС24522.10.2020 18:50:03104+6+6.12%9810410410410411 0401
СберИОС24622.10.2020 18:18:47N/A105.5N/AN/AN/AN/A000
СберИОС24721.10.2020 18:48:10101.500%101.5101.5101.5101.5101.5100101 5002
СберИОС24822.10.2020 18:40:06N/A96.2N/AN/AN/AN/A000
СберИОС2522.10.2020 18:40:04N/A121.2N/AN/AN/AN/A000
СберИОС25022.10.2020 18:40:06N/A98.6N/AN/AN/AN/A000
СберИОС25122.10.2020 18:40:06N/A94.7N/AN/AN/AN/A000
СберИОС25222.10.2020 18:47:07N/A97.1N/AN/AN/AN/A000
СберИОС25322.10.2020 18:48:4395.8−0.4−0.42%96.295.895.895.895.819581
СберИОС25422.10.2020 18:50:0394.200%94.294.294.294.294.232 8263
СберИОС25522.10.2020 18:48:34N/A99.33N/AN/AN/AN/A000
СберИОС25622.10.2020 18:40:06N/A95.8N/AN/AN/AN/A000
СберИОС25722.10.2020 18:40:06N/A100.9N/AN/AN/AN/A000
СберИОС25922.10.2020 18:47:2299.1−0.1−0.10%99.299.199.199.199.1187185 3172
СберИОС2622.10.2020 18:18:38N/AN/AN/AN/AN/AN/A000
СберИОС26022.10.2020 18:47:22N/AN/AN/AN/AN/AN/A000
СберИОС26422.10.2020 18:40:06N/A97.3N/AN/AN/AN/A000
СберИОС26522.10.2020 18:40:06N/A98.5N/AN/AN/AN/A000
СберИОС26622.10.2020 18:40:06N/A99.2N/AN/AN/AN/A000
СберИОС26722.10.2020 18:48:23N/A96.7N/AN/AN/AN/A000
СберИОС26822.10.2020 18:48:36N/A98.5N/AN/AN/AN/A000
СберИОС26922.10.2020 18:40:06N/A93.4N/AN/AN/AN/A000
СберИОС2722.10.2020 18:40:05N/A128.1N/AN/AN/AN/A000
СберИОС27022.10.2020 18:48:2895.3−0.4−0.42%95.795.395.395.3101.3819531
СберИОС27122.10.2020 18:48:2798.8−1.1−1.10%99.998.898.898.898.81312 8441
СберИОС27222.10.2020 18:40:06N/A94.9N/AN/AN/AN/A000
СберИОС27322.10.2020 18:50:0393.7−0.2−0.21%93.993.793.793.793.719371
СберИОС27422.10.2020 18:40:06N/A94.9N/AN/AN/AN/A000
СберИОС27522.10.2020 18:40:06N/A96.6N/AN/AN/AN/A000
СберИОС27622.10.2020 18:40:06N/A99.4N/AN/AN/AN/A000
СберИОС27722.10.2020 18:40:06N/A96.8N/AN/AN/AN/A000
СберИОС27822.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС27922.10.2020 18:47:07N/A99.3N/AN/AN/AN/A000
СберИОС2822.10.2020 18:50:01106.8+0.1+0.09%106.7107106.8107106.81 3491 440 7525
СберИОС28022.10.2020 18:40:06N/A96.7N/AN/AN/AN/A000
СберИОС28122.10.2020 18:50:0398.04−0.2−0.20%98.2498.0498.0498.0498.043635 2943
СберИОС28222.10.2020 18:48:2895.9−0.3−0.31%96.295.995.995.995.91 1301 083 6703
СберИОС28322.10.2020 18:47:0794.7−0.3−0.32%9594.794.794.794.7159150 5731
СберИОС28422.10.2020 18:47:22N/A95.89N/AN/AN/AN/A000
СберИОС28522.10.2020 18:47:07N/A94.3N/AN/AN/AN/A000
СберИОС28622.10.2020 18:48:2396.7−0.1−0.10%96.896.796.796.796.765 8021
СберИОС28722.10.2020 18:40:06N/A107.4N/AN/AN/AN/A000
СберИОС28822.10.2020 18:50:0396+0.2+0.21%95.8969696961 000960 0001
СберИОС28922.10.2020 18:40:06N/A97.3N/AN/AN/AN/A000
СберИОС2922.10.2020 18:48:2199.95−0.05−0.05%10090.1690.1699.9595.0621 9012
СберИОС29022.10.2020 18:40:06N/A98.1N/AN/AN/AN/A000
СберИОС29122.10.2020 18:47:07N/A97.1N/AN/AN/AN/A000
СберИОС29222.10.2020 18:48:339600%9696.019696.0196609584 6403
СберИОС29322.10.2020 18:40:06N/A97.7N/AN/AN/AN/A000
СберИОС29422.10.2020 18:47:22N/AN/AN/AN/AN/AN/A000
СберИОС29522.10.2020 18:47:0793.600%93.693.693.693.693.6320299 5202
СберИОС29622.10.2020 18:47:2294+0.1+0.11%93.994949494251235 9402
СберИОС29722.10.2020 18:40:06N/A97.5N/AN/AN/AN/A000
СберИОС29822.10.2020 18:40:06N/A96N/AN/AN/AN/A000
СберИОС29922.10.2020 18:40:06N/A96N/AN/AN/AN/A000
СберИОС3022.10.2020 18:50:0196.6+3.3+3.54%93.396.696.696.696.619661
СберИОС30022.10.2020 18:48:36N/A97.9N/AN/AN/AN/A000
СберИОС30122.10.2020 18:47:08N/A94N/AN/AN/AN/A000
СберИОС30222.10.2020 18:47:0894.200%94.294.294.294.294.21 5751 483 6504
СберИОС30322.10.2020 18:50:0397.7+0.1+0.10%97.697.797.797.797.719771
СберИОС30422.10.2020 18:40:06N/A96.6N/AN/AN/AN/A000
СберИОС30522.10.2020 18:47:0898.1−0.6−0.61%98.798.198.198.198.19088 2901
СберИОС30622.10.2020 18:47:0898.3−0.6−0.61%98.998.398.398.398.354 9151
СберИОС30722.10.2020 18:40:07N/A98.5N/AN/AN/AN/A000
СберИОС30822.10.2020 18:40:07N/A93.3N/AN/AN/AN/A000
СберИОС30922.10.2020 18:47:07N/AN/AN/AN/AN/AN/A000
СберИОС3122.10.2020 18:40:05N/A99.5N/AN/AN/AN/A000
СберИОС31022.10.2020 18:18:50N/A98N/AN/AN/AN/A000
СберИОС31122.10.2020 18:47:0896−1.3−1.34%97.3969696961 000960 0001
СберИОС31222.10.2020 18:40:06N/A96.6N/AN/AN/AN/A000
СберИОС31322.10.2020 18:48:23N/A101.49N/AN/AN/AN/A000
СберИОС31422.10.2020 18:47:08N/AN/AN/AN/AN/AN/A000
СберИОС31522.10.2020 18:50:0396.7−0.4−0.41%97.196.796.796.796.7200193 4001
СберИОС31622.10.2020 18:47:08N/A97.4N/AN/AN/AN/A000
СберИОС31722.10.2020 18:47:08N/A98.3N/AN/AN/AN/A000
СберИОС31822.10.2020 18:47:0898−1.1−1.11%99.198989898695681 1004
СберИОС31922.10.2020 18:50:0398.4−1.1−1.11%99.5102.598.4102.598.45152149 6502
СберИОС32022.10.2020 18:40:07N/A108.8N/AN/AN/AN/A000
СберИОС32122.10.2020 18:47:08N/AN/AN/AN/AN/AN/A000
СберИОС32222.10.2020 18:40:07N/A98.1N/AN/AN/AN/A000
СберИОС32322.10.2020 18:47:0897.4−0.3−0.31%97.797.297.297.497.221 2321 197 7044
СберИОС32422.10.2020 18:40:07N/A99.6N/AN/AN/AN/A000
СберИОС32522.10.2020 18:40:06N/A98.6N/AN/AN/AN/A000
СберИОС32722.10.2020 18:50:0397.9−0.3−0.31%98.297.997.997.997.94 5164 421 1646
СберИОС32822.10.2020 18:40:07N/A95.8N/AN/AN/AN/A000
СберИОС32922.10.2020 18:47:08N/AN/AN/AN/AN/AN/A000
СберИОС3322.10.2020 18:40:05N/A128.6N/AN/AN/AN/A000
СберИОС33022.10.2020 18:47:08N/AN/AN/AN/AN/AN/A000
СберИОС33122.10.2020 18:40:07N/A94.9N/AN/AN/AN/A000
СберИОС33222.10.2020 18:40:07N/A99.4N/AN/AN/AN/A000
СберИОС33322.10.2020 18:40:23N/AN/AN/AN/AN/AN/A000
СберИОС33622.10.2020 18:40:00N/A87N/AN/AN/AN/A000
СберИОС33822.10.2020 18:47:41N/AN/AN/AN/AN/AN/A000
СберИОС34022.10.2020 14:21:06N/AN/AN/AN/AN/AN/A000
СберИОС34522.10.2020 18:48:12N/A80.11N/AN/AN/AN/A000
СберИОС34622.10.2020 18:50:0380.52N/A80.5280.5280.5280.5218051
СберИОС3522.10.2020 18:50:0193.4−0.06−0.06%93.4693.493.493.493.410093 4001
СберИОС35022.10.2020 14:32:48N/AN/AN/AN/AN/AN/A000
СберИОС35122.10.2020 16:39:47N/AN/AN/AN/AN/AN/A000
СберИОС3622.10.2020 18:40:05N/A128.4N/AN/AN/AN/A000
СберИОС3722.10.2020 18:18:38N/A147.6N/AN/AN/AN/A000
СберИОС3822.10.2020 18:47:06N/AN/AN/AN/AN/AN/A000
СберИОС3922.10.2020 18:40:05N/A130N/AN/AN/AN/A000
СберИОС4122.10.2020 18:48:49102.3100%102.31102.31102.31102.31102.3122 0461
СберИОС4222.10.2020 18:47:06N/A104.8N/AN/AN/AN/A000
СберИОС4422.10.2020 18:40:05N/A128.1N/AN/AN/AN/A000
СберИОС4522.10.2020 18:34:42N/A130.9N/AN/AN/AN/A000
СберИОС4622.10.2020 18:18:39N/A133.4N/AN/AN/AN/A000
СберИОС4722.10.2020 18:47:06101.3−0.3−0.30%101.6101.3101.3101.3101.3100101 3001
СберИОС4822.10.2020 18:50:0195−0.1−0.11%95.195959595200190 0001
СберИОС4922.10.2020 18:50:0198.8−0.5−0.50%99.398.898.898.898.843 9523
СберИОС522.10.2020 18:40:04N/A98N/AN/AN/AN/A000
СберИОС5322.10.2020 18:18:38N/A140.19N/AN/AN/AN/A000
СберИОС5422.10.2020 18:18:39N/A127.3N/AN/AN/AN/A000
СберИОС5522.10.2020 18:40:05N/A119.5N/AN/AN/AN/A000
СберИОС5722.10.2020 18:40:05N/A138.19N/AN/AN/AN/A000
СберИОС5822.10.2020 18:50:01101.3−0.7−0.69%102101.2101.2101.3101.22 8772 911 5256
СберИОС5922.10.2020 18:48:53104.1−0.3−0.29%104.4104.99104.1104.99104.1201209 2502
СберИОС6022.10.2020 18:18:39N/A123.5N/AN/AN/AN/A000
СберИОС6122.10.2020 18:40:05N/A120.2N/AN/AN/AN/A000
СберИОС6222.10.2020 18:18:47N/A123.2N/AN/AN/AN/A000
СберИОС6322.10.2020 18:18:38N/A118.6N/AN/AN/AN/A000
СберИОС6422.10.2020 18:50:0194+0.9+0.97%93.194949494200188 0001
СберИОС6722.10.2020 18:50:01138−0.4−0.29%138.4138.4138138.41385 0016 901 3847
СберИОС722.10.2020 18:40:04N/A100.7N/AN/AN/AN/A000
СберИОС7022.10.2020 18:48:24101−0.3−0.30%101.3100100101100.862 7872 810 8704
СберИОС7122.10.2020 18:50:01100.6+0.2+0.20%100.4100.6100.6100.6100.6897902 3821
СберИОС7222.10.2020 18:40:05N/A119.6N/AN/AN/AN/A000
СберИОС7322.10.2020 18:40:05N/A119.4N/AN/AN/AN/A000
СберИОС7422.10.2020 18:18:58N/A125.9N/AN/AN/AN/A000
СберИОС7622.10.2020 18:48:00100−0.3−0.30%100.3100100100100460460 0002
СберИОС7722.10.2020 18:47:07N/A102.9N/AN/AN/AN/A000
СберИОС7922.10.2020 18:40:05N/A119.1N/AN/AN/AN/A000
СберИОС822.10.2020 18:40:04N/A100.2N/AN/AN/AN/A000
СберИОС8122.10.2020 18:18:53N/A118.5N/AN/AN/AN/A000
СберИОС8322.10.2020 18:47:0797.2−0.3−0.31%97.597.297.297.297.221 9441
СберИОС8522.10.2020 18:40:05N/A92.7N/AN/AN/AN/A000
СберИОС8622.10.2020 18:18:47N/A118.8N/AN/AN/AN/A000
СберИОС8722.10.2020 18:18:41N/A99.7N/AN/AN/AN/A000
СберИОС8922.10.2020 18:40:05N/A113.3N/AN/AN/AN/A000
СберИОС922.10.2020 18:47:06100.6+0.1+0.10%100.5100.6100.6100.6100.633 0181
СберИОС9022.10.2020 18:40:05N/A120.1N/AN/AN/AN/A000
СберИОС9122.10.2020 18:18:40N/AN/AN/AN/AN/AN/A000
СберИОС9322.10.2020 18:47:07N/A95N/AN/AN/AN/A000
СберИОС9522.10.2020 18:50:0286.5+0.1+0.12%86.486.586.586.586.518651
СберИОС9722.10.2020 18:48:2899.6−0.2−0.20%99.899.699.699.699.619961
СберИОС9922.10.2020 18:18:47N/A110.8N/AN/AN/AN/A000
СвердлОб322.10.2020 18:48:53108+0.2+0.19%107.8106.91106.87108.19106.998085 59111
СвердлОб422.10.2020 18:50:0010500%105105103105104.96525551 02112
СвердлОбл522.10.2020 18:50:01105.4−0.6−0.57%106106.12105.4106.12106.122 5172 670 9683
СвердлОбл622.10.2020 18:45:12N/A102.35N/AN/AN/AN/A000
СвердлОбл722.10.2020 18:50:03100+0.6+0.60%99.410010010010011 0001
СвердлОбл822.10.2020 18:50:0399.53−0.27−0.27%99.899.9499.599.9599.66407405 60331
СветофорП222.10.2020 18:50:03101.15+0.27+0.27%100.88100.89100.87101.15100.973 6383 673 45144
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СеверстБ0622.10.2020 18:50:01109.55+0.46+0.42%109.09109.52109109.55109.0979 92087 187 75120
СеверстБ0722.10.2020 10:44:40N/AN/AN/AN/AN/AN/A000
Сегежа1P1R22.10.2020 18:50:03100.7+0.02+0.02%100.68100.66100.6100.8100.712 10912 193 413201
СЗКК 0322.10.2020 18:40:03N/A94N/AN/AN/AN/A000
СЗКК 0422.10.2020 18:40:03N/A97N/AN/AN/AN/A000
СибКХП 1P122.10.2020 18:50:02100.15+0.15+0.15%100100100100.15100.12115115 13515
СибСтекП0222.10.2020 18:48:38102.85+0.08+0.08%102.77102.17102.17102.89102.7286883 40121
СибурХ Б0122.10.2020 18:50:03100.3−0.65−0.64%100.95100.3100.3100.3100.311 0031
СибурХ Б0222.10.2020 18:50:03100.300%100.3100.3100.3100.3100.311 0031
СИБУРХол1022.10.2020 18:50:00101.86−0.64−0.62%102.5101.86101.86101.86101.8611 0191
СИЛ 1P0122.10.2020 18:50:07101.7700%101.77101.77101.77101.77101.771714 4192
СИЛ 1P0222.10.2020 18:50:07100.4500%100.45100.44100.44100.45100.441715 6535
С-ИнновБП122.10.2020 18:48:12102.42−0.1−0.10%102.52102.95102.05102.95102.518183 03221
СИНХФБО1P122.10.2020 18:50:00104−0.65−0.62%104.65104.99104104.99104.323 7803 943 1958
Систем1P1022.10.2020 18:50:01106.3−0.08−0.08%106.38106.2106.2106.4106.289 98110 607 48641
Систем1P1122.10.2020 18:50:02107.5+0.01+0.01%107.49107.48107.37107.5107.492 9703 192 53728
Систем1P1222.10.2020 18:48:28104.53−0.03−0.03%104.56104.54104.23104.54104.72 0762 169 754159
Систем1P1322.10.2020 18:48:4499.95−0.03−0.03%99.9810099.6910099.721 0051 002 20310
Систем1P1422.10.2020 18:48:1599.9900%99.9999.9999.599.9999.895655 94110
Систем1P1522.10.2020 18:48:2099.87−0.01−0.01%99.8899.8599.6799.999.87158157 79115
Система1P822.10.2020 18:50:01109.16+0.31+0.28%108.85108.93108.81109.18109.12109118 94210
Система1P922.10.2020 18:50:01104.5+0.05+0.05%104.45104.46104.25104.68104.4218 03318 830 34770
СистемБ1P122.10.2020 18:48:26105.01−0.2−0.19%105.21105.2105105.21105.02816856 99813
СистемБ1P222.10.2020 18:40:04N/A104N/AN/AN/AN/A000
СистемБ1P422.10.2020 18:50:00100.19−0.01−0.01%100.2100.2100.07100.37100.18287287 5205
СистемБ1P522.10.2020 18:50:00101.39+0.02+0.02%101.37100.99100.53101.39101.334 8724 936 9789
СистемБ1P622.10.2020 18:50:00103.49+0.04+0.04%103.45103.17103.13103.56103.269971 029 48323
СистемБ1P722.10.2020 18:50:01100.91−0.08−0.08%100.99101.16100.8101.16100.93457461 26263
Славнеф1Р122.10.2020 18:48:26N/A99.45N/AN/AN/AN/A000
Славнеф1Р222.10.2020 18:48:15N/A106.39N/AN/AN/AN/A000
Славнеф1Р322.10.2020 18:40:05N/A101.5N/AN/AN/AN/A000
СМП 0222.10.2020 18:50:00100.05+0.05+0.05%100100.05100.05100.05100.059595 0483
СМП 0322.10.2020 18:50:00100.05+0.05+0.05%100100.05100.05100.05100.059595 0483
СМП БО-0121.10.2020 14:45:42N/AN/AN/AN/AN/AN/A000
СМП БО-0221.10.2020 14:45:29N/AN/AN/AN/AN/AN/A000
СМП БО-0321.10.2020 14:45:21N/AN/AN/AN/AN/AN/A000
СНХТ БО-0122.10.2020 18:50:07100.85−0.07−0.07%100.92100.94100.85100.95100.91 0061 015 02170
СовкЛиз1P122.10.2020 18:50:01102.12+0.13+0.13%101.99102.39102.07102.4102.39699608 34820
СовкмFIZL122.10.2020 18:48:04N/A102.7N/AN/AN/AN/A000
СовкмFIZL222.10.2020 18:50:0310100%101101100.53101100.51515 1365
СовкмЛ П0222.10.2020 18:50:03100.6−0.1−0.10%100.7100.6100.6100.6100.611 0061
Совком 1В231.08.2020 16:51:1269.9999−30.0001−30.00%10069.999969.999969.9999100100522 4671
Совком 2В322.07.2020 11:05:58N/AN/AN/AN/AN/AN/A000
Совком C0122.10.2020 18:40:04N/A105.5N/AN/AN/AN/A000
Совком БО322.10.2020 18:50:00101.8−0.32−0.31%102.12102101.8102101.8544 0742
Совком БО522.10.2020 18:50:00100.9+0.08+0.08%100.82100.9100.9100.9100.933 0273
СовкомБОП122.10.2020 18:50:02101.62−0.03−0.03%101.65101.61101.6101.69101.6881895 1256
СовкомБОП222.10.2020 18:48:12100−0.09−0.09%100.09100.02100100.06100.013737 0048
СОксБ1P122.10.2020 18:50:07103.300%103.3103.3103103.38103.22196202 30746
Солид БО-222.10.2020 18:40:03N/A99N/AN/AN/AN/A000
СолЛизБО0122.10.2020 18:50:0799.95−0.04−0.04%99.99100.0999.95100.09100.034040 01116
СолЛизБО0222.10.2020 18:50:0799.8−0.16−0.16%99.9699.9699.8100.1399.963332 9854
СолЛизБО0322.10.2020 18:50:07100.49+0.05+0.05%100.4499.899.8100.49100.3244 0132
СолЛизБО0422.10.2020 18:50:0798.8−0.2−0.20%9998.798.798.898.752019 7505
СолЛизБО0522.10.2020 18:48:3098.76−0.1−0.10%98.8698.298.0398.9298.56935921 556134
СолЛизБО0622.10.2020 18:48:3199.99+0.01+0.01%99.98100.0199.81100.01100193192 99430
СОПФ ФПФ 122.10.2020 18:40:05N/A101.5N/AN/AN/AN/A000
Соц.разв0121.10.2020 10:46:56N/AN/AN/AN/AN/AN/A000
Соц.разв0222.10.2020 18:50:0311600%116116116116116105116 3175
СПбГО3500122.10.2020 18:50:00106.99+0.3+0.28%106.69106.44106.44106.99106.61743792 08652
СПбГО3500222.10.2020 18:40:04N/A106.2N/AN/AN/AN/A000
СПбТел 0122.10.2020 18:40:09N/A102N/AN/AN/AN/A000
СПбТел 0222.10.2020 18:50:00100.9+0.06+0.06%100.84100.85100.85100.9100.872323 2012
СПбТел 0322.10.2020 18:40:03N/A100.6N/AN/AN/AN/A000
СПбТел 0422.10.2020 18:40:03N/A100.4N/AN/AN/AN/A000
СПбТел 0522.10.2020 18:40:03N/A106.5N/AN/AN/AN/A000
СПбТел 0722.10.2020 18:50:00105.83−0.09−0.08%105.92105.61105.61106.11105.8544 96947 597 900108
СтаврКрай222.10.2020 18:50:00100.18+0.05+0.05%100.13100.18100.05100.18100.164 252425 87520
СтаврКрай322.10.2020 18:50:00106.600%106.6106.6106.6106.6106.622 1322
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
СУЭК-Ф1P2R22.10.2020 18:48:29N/A102.15N/AN/AN/AN/A000
СУЭК-Ф1P3R22.10.2020 18:48:43102.99−0.06−0.06%103.05102.99102.99102.99102.9955 1501
СУЭК-Ф1P4R22.10.2020 18:50:02103.200%103.2103.69103.2103.69103.452121 7243
СУЭК-Ф1P5R22.10.2020 18:50:02100.65−0.05−0.05%100.7100.99100.49100.99100.641 6431 653 48121
СУЭК-Ф1P6R22.10.2020 18:48:53100.2N/A100.02100100.25100.01381 783381 831 392171
СФО БКС 0106.10.2020 10:09:07N/A103.8N/AN/AN/AN/A000
СФО БКС 0313.10.2020 12:36:2610000%1001001001001001818 0002
СФО ИК Ф0222.10.2020 10:01:13N/AN/AN/AN/AN/AN/A000
СФО СБ 0122.10.2020 18:18:48N/AN/AN/AN/AN/AN/A000
СФО СФИ 0222.10.2020 14:47:00N/AN/AN/AN/AN/AN/A000
СФОВТБИП0222.10.2020 10:00:04N/A99N/AN/AN/AN/A000
СФОВТБИП0322.10.2020 18:40:06N/A104.01N/AN/AN/AN/A000
СЭЗ 1P122.10.2020 18:48:30104.69+0.33+0.32%104.36104.49104.49104.97104.68324339 17330
СЭЗ 1P222.10.2020 18:48:48100.3−0.05−0.05%100.35100.3100.23100.3100.291 4821 486 36655
СэтлГрБ1P122.10.2020 18:50:00102.39+0.19+0.19%102.2102.49102.13102.49102.2164 33465 754 05166
СэтлГрБ1P222.10.2020 18:50:02107.55−0.21−0.19%107.76107.52107.08108107.57363390 48899
ТаксФ БП122.10.2020 18:48:55105.85−0.83−0.78%106.68105.16105.16106.98105.6247434 36831
ТАЛАНФБ1P122.10.2020 18:45:08103.85−0.02−0.02%103.87104.3103.61104.3103.741 036859 838143
ТамбовОб1722.10.2020 18:48:29106.45+0.02+0.02%106.43106.45106.45106.45106.45700745 1501
ТамбовОбл222.10.2020 18:50:00106.3500%106.35106.35106.35106.35106.3522 1272
ТамбовОбл322.10.2020 18:40:04N/A106.3N/AN/AN/AN/A000
Татнфт1P122.10.2020 18:50:02102.11+0.11+0.11%102102.1101.56102.16102.02660673 30837
ТГК-1 0321.10.2020 10:46:28N/A100N/AN/AN/AN/A000
ТГК-1 0422.10.2020 09:50:12N/A100N/AN/AN/AN/A000
ТелХолПБО222.10.2020 13:47:25N/AN/AN/AN/AN/AN/A000
ТелХолПБО322.10.2020 18:50:00100.11−0.01−0.01%100.12100.12100.1100.15100.139 4839 495 44832
ТЕХЛиз 1P122.10.2020 18:50:07100.63+0.11+0.11%100.52100.17100.15100.66100.56354311 49538
ТЕХЛиз 1P222.10.2020 18:50:07100.75−0.18−0.18%100.93100.59100.41100.97100.81487490 95262
ТЕХЛиз 1P322.10.2020 18:50:07100.49−0.07−0.07%100.56100.66100100.66100.31388389 21061
Тинькофф1R22.10.2020 18:50:00101.25−0.19−0.19%101.44101.1101.09101.39101.2458 61659 345 753260
Тинькофф2R22.10.2020 18:50:01103.68−0.12−0.12%103.8103.88103.62104103.9211 96812 436 801101
Тинькофф3R22.10.2020 18:46:54103.12+0.13+0.13%102.99103102.75103.16103.0813 29513 705 08082
ТинькоффБ722.10.2020 18:50:00101.33−0.17−0.17%101.5101.33101.32101.33101.333636 47714
ТинькоффИ122.10.2020 18:50:0399.3+2.3+2.37%979897.299.399.021211 8825
ТКБ БО-214.10.2020 10:01:41N/A99.9N/AN/AN/AN/A000
ТКБМСП1 0106.10.2020 10:09:07N/AN/AN/AN/AN/AN/A000
ТКБ-С0422.10.2020 18:50:00106.99+0.66+0.62%106.33101.44101.44107106.167579 61921
ТКК кл. А106.10.2020 10:09:02N/AN/AN/AN/AN/AN/A000
ТКК кл. А206.10.2020 10:09:03N/AN/AN/AN/AN/AN/A000
ТКК кл. А306.10.2020 10:09:03N/AN/AN/AN/AN/AN/A000
ТКК кл. А406.10.2020 10:09:03N/AN/AN/AN/AN/AN/A000
ТКК кл.Б06.10.2020 10:09:04N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0222.10.2020 15:11:27N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0322.10.2020 18:48:27104.62+0.05+0.05%104.57104.75103.96104.75104.188386 46623
ТКХ БП122.10.2020 18:50:00101.93−0.02−0.02%101.95101.94101.76101.94101.824 1264 201 10032
ТМК 1P0122.10.2020 18:50:03103.29−0.09−0.09%103.38104.47103104.47103.354243 3374
ТМК БО-522.10.2020 18:48:12N/A100.83N/AN/AN/AN/A000
ТМК БО-622.10.2020 18:50:00101.78−0.22−0.22%102102.29101.5102.29101.643 4833 540 11518
ТМК БО-722.10.2020 18:48:10102.17−1.83−1.76%104102.17102.17102.17102.171010 2171
ТМэнерго 122.10.2020 10:01:29N/A89N/AN/AN/AN/A000
ТойотаБ1P122.10.2020 18:50:00100.37+0.1+0.10%100.27100.35100.27100.37100.35 0255 040 08119
ТойотаБ1P222.10.2020 18:49:49N/A104.72N/AN/AN/AN/A000
ТойотаБ1P322.10.2020 18:50:02103.65−0.06−0.06%103.71103.89103.65103.9103.872424 9285
ТойотаБ1P422.10.2020 18:50:03100.3−0.05−0.05%100.35100.3100.3100.3100.333 0092
ТомскАдм 622.10.2020 18:48:31N/A100N/AN/AN/AN/A000
ТомскАдм 722.10.2020 18:50:02103.39−0.09−0.09%103.48102.51102.51103.39103.386163 0592
Томсккаб0122.10.2020 10:49:47N/A102N/AN/AN/AN/A000
ТомскОб 5522.10.2020 18:50:00108.88−0.01−0.01%108.89109.89108.15109.89108.861512 2468
ТомскОб 6222.10.2020 18:50:01104.500%104.5104.5104.5104.5104.522 0901
Томскобл2022.10.2020 18:50:03100.45−0.1−0.10%100.55100.98100.45100.98100.486 9406 973 191203
ТП Кир 1P122.10.2020 18:40:08N/A100.05N/AN/AN/AN/A000
ТрансКо1P122.10.2020 18:50:02104.500%104.5104.5104.2104.5104.411010 4415
ТрансКонБ122.10.2020 18:50:01103.4+0.01+0.01%103.39103.4103.4103.4103.41010 3401
ТрансКонБ222.10.2020 18:40:04N/A104N/AN/AN/AN/A000
ТрансмхПБ222.10.2020 18:48:25103.8+0.14+0.14%103.66103.57103.57103.85103.551 1031 142 6153
ТрансмхПБ322.10.2020 18:48:17N/A104.2N/AN/AN/AN/A000
ТрансмхПБ422.10.2020 18:48:16N/A102.5N/AN/AN/AN/A000
ТрансмхПБ522.10.2020 18:48:00100.49+0.49+0.49%100100.44100.2100.7100.27407409 2505
ТранснфБО522.10.2020 18:50:00102.65−1−0.96%103.65102.72102.65102.72102.67217222 8014
ТранснфБО622.10.2020 18:48:46N/A107.15N/AN/AN/AN/A000
ТранснфБО721.10.2020 11:18:38N/AN/AN/AN/AN/AN/A000
ТрансФ1P0121.10.2020 14:43:06N/A102N/AN/AN/AN/A000
ТрансФ1P0222.10.2020 18:50:0099.91−0.09−0.09%10010099.911001006362 9973
ТрансФ1P0322.10.2020 17:08:56N/AN/AN/AN/AN/AN/A000
ТрансФ1P0422.10.2020 18:50:0099.98−0.02−0.02%10010099.9310099.973 8463 844 982186
ТрансФ1P0522.10.2020 10:34:21N/A101.99N/AN/AN/AN/A000
ТрансФ1P0621.10.2020 14:42:42N/AN/AN/AN/AN/AN/A000
ТрансФ2P0105.10.2020 10:15:19N/AN/AN/AN/AN/AN/A000
ТрансФ2P0205.10.2020 10:15:21N/AN/AN/AN/AN/AN/A000
ТрансФБО2722.10.2020 18:48:28N/A126.21N/AN/AN/AN/A000
ТрансФБО2921.10.2020 14:42:26N/A100N/AN/AN/AN/A000
ТрансФБО3021.10.2020 14:42:15N/A99.98N/AN/AN/AN/A000
ТрансФБО3121.10.2020 14:42:05N/A100.1N/AN/AN/AN/A000
ТрансФБО3321.10.2020 09:50:31N/AN/AN/AN/AN/AN/A000
ТрансФБО3521.10.2020 14:41:47N/AN/AN/AN/AN/AN/A000
ТрансФБО3621.10.2020 14:41:36N/AN/AN/AN/AN/AN/A000
ТрансФБО3722.10.2020 10:02:04N/A128.66N/AN/AN/AN/A000
ТрансФБО3821.10.2020 14:41:19N/A100N/AN/AN/AN/A000
ТрансФБО3922.10.2020 18:50:00102.8500%102.85102.85102.85102.85102.851010 2851
ТрансФБО4021.10.2020 14:41:03N/A100N/AN/AN/AN/A000
ТрансФБО4121.10.2020 14:41:00N/A100N/AN/AN/AN/A000
ТрансФБО4221.10.2020 14:40:40N/AN/AN/AN/AN/AN/A000
ТрансФБО4321.10.2020 14:40:26N/AN/AN/AN/AN/AN/A000
ТрансФБО4421.10.2020 14:40:12N/AN/AN/AN/AN/AN/A000
ТрежИн БО222.10.2020 10:39:52N/AN/AN/AN/AN/AN/A000
ТрейдбБОП122.10.2020 18:50:01101.32−0.05−0.05%101.37101.32100.99101.34101.225757 69413
ТРИНФ Х Б122.10.2020 18:40:05N/A100N/AN/AN/AN/A000
ТрнфБО1P122.10.2020 18:48:23110.9−2.09−1.85%112.99110.9110.9110.9110.922 2181
ТрнфБО1P1022.10.2020 18:40:04N/A101.98N/AN/AN/AN/A000
ТрнфБО1P1122.10.2020 18:50:02100.3600%100.36100.36100.35100.36100.352424 0854
ТрнфБО1P1222.10.2020 18:40:05N/A104.3N/AN/AN/AN/A000
ТрнфБО1P1322.10.2020 18:50:02103.7+0.1+0.10%103.6103.73103.7103.73103.652525 9304
ТрнфБО1P222.10.2020 18:40:04N/A109.7N/AN/AN/AN/A000
ТрнфБО1P322.10.2020 18:40:04N/A110.4N/AN/AN/AN/A000
ТрнфБО1P422.10.2020 18:40:04N/A107.3N/AN/AN/AN/A000
ТрнфБО1P522.10.2020 18:50:00111.08−0.22−0.20%111.3111.08111.08111.08111.0811 1111
ТрнфБО1P622.10.2020 18:48:00101.74−0.06−0.06%101.8102.27101.6102.27101.71 8541 885 42746
ТрнфБО1P722.10.2020 18:50:00100.04−0.03−0.03%100.07100.07100.04100.07100.0572 02172 059 488295
ТрнфБО1P822.10.2020 18:50:00108.3+0.12+0.11%108.18108.28108.28108.3108.3410444 0293
ТрнфБО1P922.10.2020 18:50:01102.67+0.16+0.16%102.51102.28102.2102.72102.47100102 46716
Труд 1P-0122.10.2020 18:48:36103.77+0.32+0.31%103.45103.46103.02103.97103.61265274 56228
Удмурт201622.10.2020 18:48:20122.5−0.19−0.15%122.69122.8122.5122.8122.755365 0588
Ульоб3500222.10.2020 18:50:03100.6+0.1+0.10%100.5100.51100.5100.69100.66565 38821
УльтраБ1P122.10.2020 18:50:07102.9800%102.98102.99102.98103.48103.11438 2984
Ульян.об1722.10.2020 18:50:00105.05+0.05+0.05%105105.18104.79105.18104.89767804 48240
УпрОтход0122.10.2020 09:50:09N/A98.9N/AN/AN/AN/A000
УпрОтход0222.10.2020 10:01:29N/A98.5N/AN/AN/AN/A000
УпрОтходБ105.10.2020 10:16:30N/AN/AN/AN/AN/AN/A000
УпрОтходБ205.10.2020 10:16:33N/AN/AN/AN/AN/AN/A000
УпрОтходНН21.10.2020 11:29:46N/A97.37N/AN/AN/AN/A000
УрКаПБО4P22.10.2020 18:48:30103.76−0.22−0.21%103.98103.89103.74103.9103.789396 51916
УрКаПБО5P22.10.2020 18:50:01103.64+0.01+0.01%103.63103.32102.81103.64103.51163168 72530
УрКаПБО6P22.10.2020 18:48:30101.27−0.02−0.02%101.29101.29100.99101.29101.249 91310 035 76864
УрожайБО0122.10.2020 18:45:24102.07−0.06−0.06%102.13102.05101.75102.44102.19193197 23424
Финанс-М 122.10.2020 18:40:08N/A42N/AN/AN/AN/A000
Финстоун0116.10.2020 11:32:20N/A67.5N/AN/AN/AN/A000
ФКОНС П0205.10.2020 10:16:46N/AN/AN/AN/AN/AN/A000
ФолксвБ1P222.10.2020 18:48:10102.83+0.03+0.03%102.8102.83102.66102.85102.795 6995 858 14929
ФолксвБ1P322.10.2020 18:48:04104.14−0.6−0.57%104.74104.46104.14104.46104.185658 3413
ФПК 1P-0122.10.2020 18:40:04N/A106.05N/AN/AN/AN/A000
ФПК 1P-0222.10.2020 18:50:01104.300%104.3104.3104.3104.3104.322 0862
ФПК 1P-0322.10.2020 18:48:28104.41+0.31+0.30%104.1104.41104.41104.41104.4133 1321
ФПК 1P-0422.10.2020 18:40:05N/A108.1N/AN/AN/AN/A000
ФПК 1P-0522.10.2020 18:48:13N/A100.4N/AN/AN/AN/A000
ФПК 1P-0622.10.2020 18:48:02N/A105.8N/AN/AN/AN/A000
ФПК 1P-0722.10.2020 18:48:56N/A105.5N/AN/AN/AN/A000
ФПКГарИнP322.10.2020 18:50:0199.82−0.86−0.85%100.68100.6699.82100.66100.273939 1068
ФридФинБО122.10.2020 18:48:13107.21−0.3−0.28%107.51107.68107.2107.69107.28496532 09920
ФСК ЕЭС Б222.10.2020 10:38:21N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б322.10.2020 18:50:00104.96−0.01−0.01%104.97102.61102.61104.96104.811616 7704
ФСК ЕЭС Б422.10.2020 18:50:00105.41+0.1+0.09%105.31105.52105.41105.52105.432223 1954
ФСК ЕЭС-1322.10.2020 18:50:00102.21−2.59−2.47%104.8101.5101.5102.28102.2234 68435 452 9174
ФСК ЕЭС1Р122.10.2020 18:50:01109.500%109.5109.5109.49109.5109.51415 3305
ФСК ЕЭС1Р222.10.2020 15:16:36N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р422.10.2020 18:50:02100.9900%100.99101100.3101100.7910 13010 209 83827
ФСК ЕЭС1Р522.10.2020 16:55:38N/A103.6N/AN/AN/AN/A000
ФСК ЕЭС-2122.10.2020 18:48:43N/A98N/AN/AN/AN/A000
ФСК ЕЭС-2222.10.2020 18:48:1899.9+0.1+0.10%99.899.8999.899.999.81103102 8004
ФСК ЕЭС-2322.10.2020 10:38:48N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2422.10.2020 18:40:03N/A103.88N/AN/AN/AN/A000
ФСК ЕЭС-2622.10.2020 10:38:54N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2722.10.2020 10:39:02N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2822.10.2020 10:39:06N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2922.10.2020 10:39:19N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3022.10.2020 10:39:22N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3422.10.2020 10:39:26N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3722.10.2020 10:39:31N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3822.10.2020 10:39:35N/AN/AN/AN/AN/AN/A000
ФудтрейдБ122.10.2020 18:40:08N/A99.99N/AN/AN/AN/A000
ФЭС-АгроБ122.10.2020 18:50:01103.12−0.02−0.02%103.14103.3103103.48103.2323166 67165
ХабарКрай722.10.2020 18:50:01112.55+0.91+0.82%111.64112.55112.55112.55112.558494 5421
Хакас201322.10.2020 18:50:00100.23+0.1+0.10%100.13100.13100.11100.25100.163 680737 17123
Хакас201622.10.2020 18:50:00109.92+0.05+0.05%109.87110.13109.88110.14109.971 2311 353 69660
ХКФБанкБ0622.10.2020 18:48:34103.75+0.25+0.24%103.5103.5103.5103.75103.515 5045 697 18516
ХКФинБ1P222.10.2020 18:48:18N/A104.1N/AN/AN/AN/A000
ХКФинБ1P322.10.2020 18:50:02104.53+0.16+0.15%104.37103.21103.21104.53104.48787822 25413
ХКФинБ1P422.10.2020 18:50:03100.11−0.65−0.65%100.76100.29100.11100.29100.14177177 24911
ХМАО 1022.10.2020 18:50:00105.88−0.1−0.09%105.98105.88105.88105.88105.8822 1181
ХМАО 1122.10.2020 18:40:04N/A104.74N/AN/AN/AN/A000
ЦентрИБ1Р422.10.2020 15:37:17N/A100N/AN/AN/AN/A000
ЦентрИБ1Р522.10.2020 10:02:55N/A100N/AN/AN/AN/A000
ЦентрИБ1Р622.10.2020 18:48:33100.46−0.47−0.47%100.93100.15100.15100.46100.15153153 2332
ЦППК 1P-0222.10.2020 18:50:01102.35−0.1−0.10%102.45102.5102.35102.55102.54584598 83314
ЦППК П1Б122.10.2020 10:19:52N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P222.10.2020 18:50:02103.35−0.05−0.05%103.4103.66103.35103.66103.49 68510 014 31032
ЧеркизБ1P322.10.2020 18:50:03100.7−0.41−0.41%101.11100.8100.7100.8100.711414 0995
ЧЗПСН-П Б122.10.2020 18:50:07102.77+0.07+0.07%102.7102.34102.02102.86102.53412422 43776
ЧЗПСНП БП122.10.2020 18:50:07101.52+0.19+0.19%101.33101.68101.51101.69101.54461374 47949
ЧЗПСНП БП222.10.2020 18:45:1699.95−0.03−0.03%99.98100.0599.25100.0599.931 5901 588 922126
ЧТПЗ 1P122.10.2020 18:48:15N/A100.93N/AN/AN/AN/A000
ЧТПЗ 1P222.10.2020 18:50:00105.1−0.3−0.28%105.4105.11105.1105.11105.111414 7154
ЧТПЗ 1P322.10.2020 18:48:12109.7+0.01+0.01%109.69109.57109.43109.74109.575560 26510
ЧТПЗ 1P422.10.2020 18:48:28N/A101.9N/AN/AN/AN/A000
ЧТПЗ 1P522.10.2020 18:50:0398.74+0.09+0.09%98.6598.7498.5698.7498.7907895 18163
Шевченк1Р122.10.2020 18:50:07101.14+0.11+0.11%101.03101.05100.74101.29101.131 9782 000 323193
Шевченк1Р222.10.2020 18:50:07100.9+0.17+0.17%100.73100.79100.78100.97100.9823830 37784
ЭБИС Б1P0122.10.2020 18:48:38102−0.01−0.01%102.01102.09102102.09102.048788 77517
ЭБИС Б1P0222.10.2020 18:50:02103.2700%103.27103.34102.66103.34103.21919 6076
ЭБИС Б1P0322.10.2020 18:50:03100.93+0.03+0.03%100.9100.86100.86100.97100.94289291 72928
ЭконЛиз1P122.10.2020 18:50:07103.99+1.97+1.93%102.02102.01102.01105.08102.242323 5156
ЭконЛиз1P222.10.2020 18:48:5399.5+0.03+0.03%99.4799.6999.1699.899.71148147 56717
Экспоб Б0222.10.2020 18:50:0299.9800%99.9899.9799.9510099.981 0901 089 81246
ЭлемЛиз1P122.10.2020 18:50:01100.87−0.23−0.23%101.1100.65100.65101.15101.128514 61221
ЭлемЛиз1P222.10.2020 18:50:01102.200%102.2102.02102.02102.5102.2698473 66413
ЭлемЛизБО422.10.2020 18:40:04N/A100.99N/AN/AN/AN/A000
ЭлщитСтБП122.10.2020 18:50:07100.19+0.18+0.18%100.01100.25100.1100.25100.17409409 71265
ЭлщитСтБП222.10.2020 18:50:07100−0.11−0.11%100.11100.04100100.33100.131 7271 729 159116
Энел 1P-2R21.10.2020 10:44:23N/AN/AN/AN/AN/AN/A000
Энел 1P-3R21.10.2020 18:40:04N/A102.7N/AN/AN/AN/A000
ЭНИКА 1Р0122.10.2020 18:50:07101.53+0.13+0.13%101.4101.03101.03101.55101.422121 2986
ЭНКО 1P0122.10.2020 18:50:07100.2+0.1+0.10%100.1100100100.25100.1614892 64411
ЭТС 1Р0122.10.2020 18:48:31102.78−0.22−0.21%103102.61102.49104.08102.561 8981 946 51175
ЭТС 1Р0222.10.2020 18:50:03103.2−1−0.96%104.2104.66103104.66103.141 3611 403 70755
ЭТС 1Р0322.10.2020 18:40:06N/A104.99N/AN/AN/AN/A000
ЮАИЗ 1-00122.10.2020 18:50:01102.97+0.07+0.07%102.9101.63101.63102.97102.652121 55711
ЮАИЗ 1-00222.10.2020 18:50:02103.82+1.01+0.98%102.81103.82103.82103.82103.8211 0381
ЮниМетр0122.10.2020 18:48:30101.02−0.09−0.09%101.11101.6100.8101.6100.96368371 53436
Якут 3500622.10.2020 18:48:26103.54−0.27−0.26%103.81104.98103.54104.99104.6344193
Якут-08 об22.10.2020 18:50:00102.03−0.02−0.02%102.05102.05102102.05102.04243111 58612
Якут-09 об22.10.2020 18:50:00106.5500%106.55106.55106.55106.55106.5532 8773
Якут-10 об22.10.2020 18:48:30N/A104.36N/AN/AN/AN/A000
Якут-11 об22.10.2020 18:50:0110800%10810810810810811 0801
Якут-12 об22.10.2020 18:45:12N/A107.75N/AN/AN/AN/A000
Якут-13 об22.10.2020 18:50:02104.500%104.5104.5104.5104.5104.544 1801
Якут-3501422.10.2020 18:50:03101.85−0.91−0.89%102.76101.85101.85101.85101.8522 0371
ЯмалСтИн 122.10.2020 18:40:04N/A106.49N/AN/AN/AN/A000
ЯНАО-201622.10.2020 18:50:00103.7900%103.79102.81102.81103.79103.2974 3385
ЯНАО2017-222.10.2020 18:48:00N/A100N/AN/AN/AN/A000
ЯрОбл 201622.10.2020 18:50:00106.98+0.59+0.55%106.39106.21106.21106.98106.619 18014 312 14515
ЯрОбл 201722.10.2020 18:48:50N/A111.11N/AN/AN/AN/A000
ЯрОбл3501622.10.2020 18:48:41N/A106.27N/AN/AN/AN/A000
ЯрОбл3501722.10.2020 18:45:12N/A105.4N/AN/AN/AN/A000
ЯрОбл3501822.10.2020 18:50:0399.74−0.26−0.26%10010099.7410099.99622621 9538
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.