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
4фин БО-0122.11.2019N/AN/AN/AN/AN/AN/A000
BCS 05/2422.11.2019N/A99.5N/AN/AN/AN/A000
BCS 07/2122.11.2019106+1+0.95%1051061061061062212 0002
BCS 08/2022.11.2019N/A97.5N/AN/AN/AN/A000
BCS 08/2122.11.2019N/A72N/AN/AN/AN/A000
BCS 09/2322.11.201991+0.45+0.50%90.5590.890.89190.883272 6503
BCS 10/2122.11.201984.29+5.29+6.70%79797984.2981.652163 2902
BCS 12/2122.11.2019N/A95N/AN/AN/AN/A000
BCS 4/2122.11.2019N/A90.99N/AN/AN/AN/A000
BCS Ladder22.11.2019N/A114N/AN/AN/AN/A000
BCS MICEX22.11.2019N/A128.42N/AN/AN/AN/A000
BCS PFGR22.11.2019N/A117.39N/AN/AN/AN/A000
BCS PFGRA22.11.2019N/AN/AN/AN/AN/AN/A000
BCS06/2022.11.2019100−0.5−0.50%100.5100.5100100.5100.252701 7502
BCS06/24-722.11.2019100.99−0.01−0.01%101100.99100.99100.99100.993302 9702
BCS08/2222.11.2019N/A100N/AN/AN/AN/A000
BCS10/22-222.11.20199700%97979797976582 0004
BCS12/23-322.11.2019N/A101.5N/AN/AN/AN/A000
BCS12/24-222.11.20199900%999999999912011 880 00039
BCS12/24-422.11.201910000%100100100100100727 200 00017
BCS3108/2122.11.2019N/A109.07N/AN/AN/AN/A000
BCSALORLV122.11.201910000%1001001001001004300 0002
CBOM 05/2522.11.2019N/A101N/AN/AN/AN/A000
iДЭНИКОЛБ122.11.201997.99−0.01−0.01%9898.1597.9498.1798.019 5789 387 747.7296
iРОСНАН1П122.11.2019N/AN/AN/AN/AN/AN/A000
iРОСНАНО 622.11.2019N/A115.93N/AN/AN/AN/A000
iРОСНАНО 722.11.2019116.84−0.05−0.04%116.89115.92115.85116.84115.94370 011428 982 761.411
iРОСНАНО 822.11.2019103−0.75−0.72%103.75103.61102.83103.61103.37930961 338.419
iСЛТ 1Р122.11.2019100.01+0.12+0.12%99.8999.6199.61100.11003 4853 485 076.277
iСЛТ001P0222.11.201999.91+0.01+0.01%99.9100.9498.99100.9499.572 2272 218 265.339
iУОМЗ БО-222.11.2019101.97+0.02+0.02%101.95101.95101.94101.97101.95273278 330.37
iУОМЗ Б-П122.11.201910200%1021021021021021 5331 563 6608
RUS-2022.11.2019N/AN/AN/AN/AN/A101.3000
RUS-2222.11.2019N/AN/AN/AN/AN/AN/A000
RUS-2322.11.2019N/AN/AN/AN/AN/AN/A000
RUS-2622.11.2019N/AN/AN/AN/AN/AN/A000
RUS-2722.11.2019N/AN/AN/AN/AN/AN/A000
RUS-2822.11.2019173.999+2.499+1.46%171.5173.999173.999173.999171.77991111 086.181
RUS-2922.11.2019N/AN/AN/AN/AN/AN/A000
RUS-3022.11.2019118.9499+3.8768+3.37%115.0731118.9499118.9499118.9499114.84871 00025 440.161
RUS-3522.11.2019N/AN/AN/AN/AN/AN/A000
RUS-4222.11.2019N/AN/AN/AN/AN/AN/A000
RUS-4322.11.2019N/A126.9N/AN/AN/AN/A000
RUS-4722.11.2019N/AN/AN/AN/AN/AN/A000
Uranium 0122.11.2019N/A100N/AN/AN/AN/A000
Uranium 0222.11.2019N/A101.5N/AN/AN/AN/A000
АбсолютБC122.11.2019N/A100N/AN/AN/AN/A000
АбсолютБО522.11.2019N/A100N/AN/AN/AN/A000
АвАгроБ1P122.11.2019N/A100.07N/AN/AN/A100000
АвАгроБ1P222.11.2019100−0.24−0.24%100.241001001001001 0001 000 0001
АВНГРДБ1P222.11.2019N/A100.14N/AN/AN/AN/A000
АВТОБАН-Ф122.11.2019101−0.25−0.25%101.25101100.65101100.94480484 521.811
АВТОБФ БП122.11.2019100.69+0.66+0.66%100.03100.12100.12100.75100.41213213 868.914
АВТОБФ БП222.11.2019101+0.08+0.08%100.92101100.87101101773780 719.612
Автодор1P122.11.2019103.3−0.05−0.05%103.35103.15103.15103.3103.158 9329 213 3646
Автодор1P222.11.2019100.06−0.02−0.02%100.0810099.95100.1100.0612 72612 733 550.554
Автодор2Р122.11.2019100.500%100.5100.5100.5100.5100.51 4001 407 00013
Автодор2Р222.11.2019101.5300%101.53101.53101.53101.53101.533030 4591
Автодор2Р322.11.2019102.3−0.6−0.58%102.9101.88101.88102.3102.22157160 606.83
Автодор2Р422.11.2019N/A101.59N/AN/AN/AN/A000
АгроКомБО122.11.20193.66+0.06+1.67%3.63.043.033.663.56692 455.816
Агронова0122.11.2019N/A100.6N/AN/AN/AN/A000
АЗБУКАВКП122.11.2019102.19+0.19+0.19%102102.37102.01102.37102.184 8544 959 752.6130
АйДиЭфБ0122.11.201999.99+0.04+0.04%99.9599.9899.8599.9999.951 7921 791 192.1109
АИЖ11-1А122.11.2019N/AN/AN/AN/AN/AN/A000
АИЖ11-1А222.11.2019N/A100N/AN/AN/AN/A000
АИЖ11А1/1222.11.2019N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1322.11.2019N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1222.11.2019N/A100N/AN/AN/AN/A000
АИЖ11А2/1322.11.2019N/A100N/AN/AN/AN/A000
АИЖК-11 А222.11.2019N/A100.65N/AN/AN/AN/A000
АИЖК-12 А222.11.2019N/A101.05N/AN/AN/AN/A000
АИЖК-13 А222.11.2019N/A102.4N/AN/AN/AN/A000
АИЖК14-2А322.11.2019N/A105.3N/AN/AN/AN/A000
АИЖК14-3А122.11.2019N/AN/AN/AN/AN/AN/A000
АИЖК14-3А222.11.2019N/AN/AN/AN/AN/AN/A000
АИЖК2014А322.11.2019N/A101N/AN/AN/AN/A000
АйТеко1Р0122.11.2019N/AN/AN/AN/AN/AN/A000
Акрон 0422.11.2019102+0.2+0.20%101.810210210210211 0201
Акрон 0522.11.2019101.900%101.9101.9101.9101.9101.977 1331
Акрон Б1P122.11.2019N/A102.65N/AN/AN/AN/A000
Акрон Б1P222.11.2019N/A103.3N/AN/AN/AN/A000
Акрон Б1P322.11.2019100.75+0.05+0.05%100.7100.95100.7100.95100.7621 21121 371 17914
АЛЬФА БО3922.11.2019100.3+0.31+0.31%99.99100.3100.3100.3100.311 0031
АЛЬФА БО4022.11.2019100.75+0.97+0.97%99.78100.74100.74100.75100.3733 022.42
Альфа-Б2Р122.11.2019102+0.02+0.02%101.98102.08101.6102.13101.76652663 500.226
АЛЬФА-Б2Р222.11.2019103.8+0.03+0.03%103.77103.39103.36103.8103.73677702 275.738
АЛЬФА-Б2Р322.11.2019105.45+0.05+0.05%105.4105.45105.45105.45105.45175184 537.53
АЛЬФА-Б2Р422.11.2019102.1−0.17−0.17%102.27102.16102.06102.16102.1873891 329.613
АЛЬФА-Б2Р522.11.2019102.57+0.29+0.28%102.28102.01101.9102.57102.3434 11334 911 01423
АльфаБО-1322.11.201999.5−1−1.00%100.599.599.599.5599.5146145 2753
АльфаБО-1422.11.2019102.68+0.09+0.09%102.59102.62102.62102.68102.661515 398.64
АльфаБО-1522.11.2019100.08−3.92−3.77%104100.08100.08100.08100.0811 000.81
АльфаБО-1622.11.2019N/A100.9N/AN/AN/AN/A000
АльфаБО-1722.11.2019N/A103.5N/AN/AN/AN/A000
АльфаБО-1822.11.2019100.49−0.05−0.05%100.54100.54100.35100.54100.52568570 957.48
АльфаБО-1922.11.2019102−0.47−0.46%102.47100.6100.5102.47100.77233234 801.48
АльфаБО-2022.11.2019101.25−0.08−0.08%101.33100.8100.8101.25100.813131 252.53
АльфаБО-2122.11.2019101.200%101.2101.2101.2101.2101.21313 1563
АльфаБО-2222.11.2019100.71−1.59−1.55%102.3102.28100.71102.32101.544343 662.48
АПРИФП БП122.11.2019104.33+0.08+0.08%104.25104.45104104.45104.07820853 340.947
АПРИФП БП222.11.2019101.44−0.02−0.02%101.46101.3101.2101.49101.37796806 879.675
АПРИФП БП322.11.2019100.0300%100.03100.04100.01100.05100.048 1968 199 047.4152
АРАГОН БП122.11.2019N/A101.2N/AN/AN/AN/A000
АРАГОН БП222.11.2019N/A101.5N/AN/AN/AN/A000
АРАГОН об22.11.2019N/A101.5N/AN/AN/AN/A000
АрчерФин0122.11.2019N/A39.99N/AN/AN/AN/A000
АС ФИН1Р122.11.2019N/A100N/AN/AN/AN/A000
Атомстр 0122.11.2019104.37−0.03−0.03%104.4104.5104.37104.5104.45519542 111.814
АтомэнпБО722.11.2019N/A107.4N/AN/AN/AN/A000
АтомэнпБО822.11.2019N/A109.82N/AN/AN/AN/A000
АшинМЗ БО122.11.201985.99+0.27+0.31%85.7285.7385.738685.991 029884 858.919
БалтЛизБО122.11.2019N/A108N/AN/AN/AN/A000
БалтЛизБО222.11.2019100.7+3.51+3.61%97.19100.7100.7100.7100.71503.51
БалтЛизБО322.11.2019N/A102.9N/AN/AN/AN/A000
БалтЛизБП122.11.2019101.36−0.02−0.02%101.38101101101.37101.2618293 069.416
БалтЛизБП222.11.2019102.54+0.14+0.14%102.4102.33102102.54102.141 1011 068 312.2526
БанкГПБ1Р122.11.2019N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р222.11.2019N/AN/AN/AN/AN/AN/A000
БанкДРФБ0222.11.2019N/A92N/AN/AN/AN/A000
БанкДРФБ0322.11.2019N/A100.72N/AN/AN/AN/A000
БанкДРФБ0422.11.2019N/A100.5N/AN/AN/AN/A000
Башкорт8об22.11.2019N/A101.06N/AN/AN/AN/A000
Башнефть0422.11.2019N/A103.82N/AN/AN/AN/A000
Башнефть0622.11.2019102.35−0.45−0.44%102.8102.41102.35102.92102.46566 558.69
Башнефть0722.11.2019N/A101N/AN/AN/AN/A000
Башнефть0822.11.2019N/A102.7N/AN/AN/AN/A000
Башнефть0922.11.2019N/A102N/AN/AN/AN/A000
БашнфБ1P1R22.11.2019N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R22.11.2019N/A102.4N/AN/AN/AN/A000
БашнфБ1P3R22.11.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО1022.11.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО222.11.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО322.11.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО422.11.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО522.11.2019N/A102.19N/AN/AN/AN/A000
БашнфтБО622.11.2019N/A108.05N/AN/AN/AN/A000
БашнфтБО722.11.2019N/AN/AN/AN/AN/AN/A000
БашнфтБО822.11.2019N/A111.6N/AN/AN/AN/A000
БашнфтБО922.11.2019N/A106.8N/AN/AN/AN/A000
Беларусь0322.11.2019102.99+0.08+0.08%102.91103.11102.92103.4910353 85055 465 277.734
Беларусь0422.11.2019102.99+0.07+0.07%102.92102.92102.9103102.97115 115118 534 052.654
БелгОб201322.11.2019101.43−1.47−1.43%102.9101.5101.43101.5101.47132 638.164
БелгОб201422.11.2019106.8+0.21+0.20%106.59106.63106.43106.8106.6439821 221.69134
БелгОб201522.11.2019103.99+0.31+0.30%103.68103.88103.87103.99103.94879 042.849
БелгОб201622.11.2019N/A104.95N/AN/AN/AN/A000
БелгОб201722.11.2019N/A105N/AN/AN/AN/A000
БелОб3401222.11.2019N/A103.19N/AN/AN/AN/A000
БелОб3401322.11.2019N/A101.98N/AN/AN/AN/A000
БелугаБО-422.11.2019N/A101.02N/AN/AN/AN/A000
БелугаБО-522.11.2019102.6500%102.65102.65102.65102.65102.651513.251
БелугаБП122.11.2019N/A104N/AN/AN/AN/A000
БелугаБП222.11.2019105.5+0.05+0.05%105.45105.59105.3105.59105.45472497 733.540
БизнКонс 122.11.2019N/A65N/AN/AN/AN/A000
БизнКонсБ122.11.2019N/A100N/AN/AN/AN/A000
БКЕ БО 1P222.11.2019103.03−0.57−0.55%103.6103.03103.03103.03103.0311 030.31
БКЕ БО 1P322.11.2019104.55+0.05+0.05%104.5104.55104.55104.55104.5525 00026 137 5008
БКЗФин 0122.11.2019N/A85N/AN/AN/AN/A000
БрайтФ БП122.11.2019100+0.2+0.20%99.810099.9510099.984140 9904
БСК 1P122.11.2019101.5+0.15+0.15%101.35101.21100.5101.5100.883 3073 335 971.343
БЭЛТИ БОП122.11.2019101.15−0.31−0.31%101.46101.15101.14101.33101.183737 434.99
БЭЛТИ БОП222.11.2019100.09+0.06+0.06%100.03100.09100.02100.09100.08396396 32428
ВБРР 1P-0322.11.2019N/A101N/AN/AN/AN/A000
ВБРР Б1P122.11.2019101.48−0.06−0.06%101.54101.49101.48101.5101.493030 447.93
ВБРР Б1P222.11.2019101.5+0.2+0.20%101.3101.5101.49101.5101.5100 265101 768 974.910
ВейлФин122.11.2019N/A97N/AN/AN/AN/A000
ВертолетБ122.11.2019N/A109.8N/AN/AN/AN/A000
ВертолетБ222.11.2019101+0.5+0.50%100.510110110110166 0602
ВертолетБ322.11.2019N/A100.25N/AN/AN/AN/A000
ВертолетБ422.11.2019N/A103N/AN/AN/AN/A000
ВерЦемЗав122.11.2019N/A98N/AN/AN/AN/A000
ВлгОб3500622.11.2019104.98−0.01−0.01%104.99104.98104.98104.98104.983787.352
ВлгОб3500722.11.2019103.84+0.1+0.10%103.74103.94103.67103.94103.83280290 732.215
ВолгКапПБ122.11.20198.33−0.52−5.88%8.858.338.338.338.33183.31
Волгогр 0822.11.2019104.55−0.09−0.09%104.64104.6104.51104.6104.55988413 19213
ВолгСпорт122.11.2019N/A100N/AN/AN/AN/A000
ВолгСпорт222.11.2019N/A100N/AN/AN/AN/A000
Волжск201422.11.2019100.84−0.04−0.04%100.88100.84100.84100.84100.841201.681
ВостЭксБ 322.11.201998.9−1.1−1.10%1009998.99998.97300 0002 9693
ВСИА2012 А22.11.2019N/A102.76N/AN/AN/AN/A000
ВСИА2012 Б22.11.2019N/AN/AN/AN/AN/AN/A000
ВсИнстрБО122.11.2019100.400%100.4100.48100.16100.48100.37531532 962.152
ВСК 01P-0122.11.2019101.59+0.53+0.52%101.06100.53100.53101.74101.18151152 787.98
ВТБ 2ИПА22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 2ИПБ22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПА22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 3ИПБ22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПА22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 4ИПБ22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПА22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 5ИПБ22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПА22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 6ИПБ22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПА22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ 7ИПБ22.11.2019N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-1022.11.2019100.78−0.12−0.12%100.9100.78100.78101.08100.97 7897 859 380.253
ВТБ Б-1-1322.11.2019100.83−0.02−0.02%100.85100.8100.77100.89100.833 8203 851 844.146
ВТБ Б-1-1822.11.2019100.7500%100.75100.76100.75100.76100.7699 068.12
ВТБ Б-1-2522.11.2019100.65+0.07+0.07%100.58100.37100.37100.65100.562 8532 868 927.241
ВТБ Б-1-2622.11.2019100.4−0.12−0.12%100.52100.4100.4100.4100.422 0082
ВТБ Б-1-2722.11.2019100.42−0.11−0.11%100.53100.65100.22100.69100.444 3254 343 889.843
ВТБ Б-1-2822.11.2019100.69+0.04+0.04%100.65100.7100.53100.7100.547 9167 958 749.521
ВТБ Б-1-2922.11.2019100.78−0.17−0.17%100.95101.37100.43101.37100.524 7324 756 832.3240
ВТБ Б-1-322.11.2019100.06−0.11−0.11%100.17100.14100.06100.19100.13411411 53621
ВТБ Б-1-3022.11.201991.88+0.88+0.97%91919191.8991.62109 161.97
ВТБ Б-1-3122.11.2019100.38+0.08+0.08%100.3100.43100.2100.43100.38303304 1659
ВТБ Б-1-3322.11.2019100.2+0.13+0.13%100.07100.09100.07100.47100.083 2083 210 706.126
ВТБ Б-1-3522.11.201995.4−0.23−0.24%95.6395.495.395.495.42826 7113
ВТБ Б-1-3622.11.2019100.02−0.1−0.10%100.12100.4100.02100.4100.164646 073.84
ВТБ Б-1-3822.11.2019100.65+0.32+0.32%100.33100.08100.08101.01100.865 9255 976 099.356
ВТБ Б-1-3922.11.201994.78+0.04+0.04%94.7494.7794.7794.7894.7798 529.76
ВТБ Б-1-4022.11.2019100.19−0.12−0.12%100.31100.03100100.23100.081 0561 056 884.628
ВТБ Б-1-4122.11.2019100.2−0.58−0.58%100.78100.35100100.35100.29425426 212.714
ВТБ Б-1-4322.11.2019100.4+0.39+0.39%100.0199.9799.85100.4100.08629629 510.527
ВТБ Б-1-4522.11.201997.97+0.48+0.49%97.4998.9697.4998.9697.73473462 257.231
ВТБ Б-1-822.11.2019102.4+0.25+0.24%102.15102.34102.22102.4102.332 4582 515 215.229
ВТБ БО-2622.11.2019101.04+0.17+0.17%100.87101.28101.03101.29101.08402406 322.423
ВТБ БО-3022.11.2019N/A101.01N/AN/AN/AN/A000
ВТБ БО-4322.11.2019100.47−0.13−0.13%100.6100.2460.36100.5198.0412 29412 052 810.277
ВЦЗ 1P1R22.11.2019104.89+0.1+0.10%104.79104.75104.5104.93104.787578 585.811
ВымпелКБО222.11.2019N/AN/AN/AN/AN/AN/A000
ВымпелКБО322.11.201995.35+0.35+0.37%9595.3495.3495.3595.35150143 024.52
ВымпелКом122.11.2019N/A102.51N/AN/AN/AN/A000
ВымпелКом222.11.2019N/A101.88N/AN/AN/AN/A000
ВымпелКом422.11.2019100−0.39−0.39%100.3999.5399.510099.626564 750.75
ВЭБ 1P-1222.11.2019104.59−0.46−0.44%105.05104.58104.4104.59104.463637 605.85
ВЭБ 1P-1322.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1422.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1522.11.2019102.500%102.5102.5102.5102.5102.555 1251
ВЭБ 1P-1622.11.2019104.24+0.04+0.04%104.2105.85103.93105.85104.81111116 341.54
ВЭБ 1P-1722.11.2019103.9−0.5−0.48%104.4104.01103.9104.4103.76487506 418.19
ВЭБ ПБО1Р122.11.2019N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р322.11.2019N/A100.0007N/AN/AN/A102.8975000
ВЭБ ПБО1Р522.11.2019105.46−0.24−0.23%105.7105.7105.46106.96105.71809855 2249
ВЭБ ПБО1Р722.11.2019N/A100.03N/AN/AN/AN/A000
ВЭБ ПБО1Р822.11.2019N/A102N/AN/AN/AN/A000
ВЭБ ПБО1Р922.11.2019103.09+0.19+0.18%102.9103.19102.7103.19102.7151 15052 537 686.175
ВЭБ.РФ 0622.11.2019N/A101.65N/AN/AN/AN/A000
ВЭБ.РФ 0822.11.2019102.5−0.45−0.44%102.95102.5102.5102.5102.511 0251
ВЭБ.РФ 0922.11.2019102.88+0.08+0.08%102.8102.82102.65102.88102.692626 700.44
ВЭБ.РФ 1022.11.2019N/A103.37N/AN/AN/AN/A000
ВЭБ.РФ 1822.11.2019102.75+0.1+0.10%102.65102.7102.7102.75102.724 31924 975 768.55
ВЭБ.РФ 1922.11.2019N/A104.3N/AN/AN/AN/A000
ВЭБ.РФ 2122.11.2019104+0.3+0.29%103.710410410410411 0401
ВЭБ.РФ 3122.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБ.РФ Б0522.11.2019102−0.09−0.09%102.0910210210210233 0602
ВЭБ.РФ Б1122.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К19822.11.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К19922.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К20122.11.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К20222.11.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К20422.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К20522.11.2019N/A100N/AN/AN/AN/A000
ВЭБ1P-К20622.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-122.11.2019N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-122.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0122.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0322.11.2019N/A105N/AN/AN/AN/A000
ВЭБлизБ0422.11.2019100−3.03−2.94%103.0391.138110093.35242225 902.514
ВЭБлизБ0522.11.2019N/A100.19N/AN/AN/AN/A000
ВЭБлизБ0622.11.2019100.89−0.61−0.60%101.5100.01100.01100.89100.491515 07313
ВЭБлизБ0722.11.2019105+4+3.96%101103.99103.99105104.1766 249.93
ВЭБлизБ0922.11.2019N/AN/AN/AN/AN/AN/A000
ВЭБлизинг322.11.2019N/A100.39N/AN/AN/AN/A000
ВЭБлизинг422.11.2019100.400%100.4100.4100.4100.4100.49898 3921
ВЭБлизинг522.11.2019100.35−0.05−0.05%100.4100.35100.35100.35100.35388389 3581
ВЭБлизинг822.11.2019N/A101.87N/AN/AN/AN/A000
ВЭБлизинг922.11.2019N/A100.99N/AN/AN/AN/A000
ВЭБПБО1Р1022.11.2019101+0.2+0.20%100.8100.8100.8101.17101.07311314 326.712
ВЭБПБО1Р1122.11.2019N/AN/AN/AN/AN/AN/A000
Газпнф1P1R22.11.2019105.2+0.21+0.20%104.99105.2105105.2105.2823865 7949
Газпнф1P2R22.11.2019N/AN/AN/AN/AN/AN/A000
Газпнф1P3R22.11.2019103.49+0.2+0.19%103.29103.44103.21103.5103.322 3652 443 558.868
Газпнф1P4R22.11.2019104.01−0.49−0.47%104.5104.01104104.01104282293 280.66
Газпнф1P5R22.11.2019N/A104N/AN/AN/AN/A000
Газпнф1P6R22.11.2019101.4+0.14+0.14%101.26101.44101.4102101.96667 254.46
Газпнф3P1R22.11.2019100.15+0.01+0.01%100.14100.5100.14100.51001 5021 505 101.518
Газпрнеф1022.11.2019101.8−0.12−0.12%101.92100.01100.01101.91101.7130132 212.34
ГазпрнефБ122.11.2019104.5+0.5+0.48%104104.5104.01104.5104.471515 670.13
ГазпрнефБ322.11.2019N/A104N/AN/AN/AN/A000
ГазпрнефБ422.11.2019102.71−2.09−1.99%104.8104.1102.71104.1103.853031 155.53
ГазпромБ1922.11.2019N/AN/AN/AN/AN/AN/A000
ГазпромБ2022.11.2019N/AN/AN/AN/AN/AN/A000
ГазпромБ2222.11.2019105.61−0.38−0.36%105.99105.89105.61105.89105.8577 409.52
ГазпромБ2322.11.2019105.61+0.01+0.01%105.6105.61105.61105.61105.6111 056.11
ГазпромБО722.11.2019N/AN/AN/AN/AN/AN/A000
ГазпромКP122.11.2019104.15+0.27+0.26%103.88104.15103.88104.15103.931 9211 996 560.811
ГазпромКP222.11.2019104.2+0.1+0.10%104.1104.2104.2104.2104.21010 4201
ГазпромКБ122.11.2019N/A101.45N/AN/AN/AN/A000
ГазпромКБ222.11.2019N/A100.01N/AN/AN/AN/A000
ГазпромКБ322.11.2019100.01−1.49−1.47%101.5100.01100.01100.01100.0111 000.11
ГазпромКБ422.11.2019101.1−0.24−0.24%101.3491.5591.55101.1101.08838847 079.94
ГазпромКБ522.11.2019107.99−0.05−0.05%108.04108.8107.8108.8108.062 0252 188 157.964
ГазпромКБ622.11.2019N/A105.35N/AN/AN/AN/A000
ГарИнв1P0422.11.2019N/A110N/AN/AN/AN/A000
ГарИнв1P0522.11.201999.700%99.799.7299.5199.7499.6513 80913 760 541.7804
ГИДРОМАШБ122.11.2019100.5−0.05−0.05%100.55100.5100.5100.5100.522 0102
ГлДорога 322.11.2019N/A100N/AN/AN/AN/A000
ГлДорога 622.11.201993+13+16.25%809393939319301
ГлДорога 722.11.2019N/A83N/AN/AN/AN/A000
ГПБ 1222.11.2019N/A101.7N/AN/AN/AN/A000
ГПБ 1P-04P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1P-05P22.11.2019106.53−0.02−0.02%106.55106.83106.53106.83106.637 7548 268 305.424
ГПБ 1P-06P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-А22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ 1-ИП-Б22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ 2-ИП22.11.2019N/A118N/AN/AN/AN/A000
ГПБ БО-0722.11.2019N/A103.05N/AN/AN/AN/A000
ГПБ БО-0822.11.201995.55−5.15−5.11%100.7109.9995.55109.99103.8844 155.34
ГПБ БО-0922.11.2019N/A100.08N/AN/AN/AN/A000
ГПБ БО-1022.11.2019N/A100.38N/AN/AN/AN/A000
ГПБ БО-1222.11.2019100.09+0.08+0.08%100.01100.12100.09100.12100.09136136 1266
ГПБ БО-1322.11.2019101.38−0.02−0.02%101.4101.1101.1101.38101.15195197 244.33
ГПБ БО-1422.11.2019101.55+0.09+0.09%101.46101.69101.55101.9101.61394400 359.95
ГПБ БО-1522.11.2019101.5+0.4+0.40%101.1101.5101.5101.5101.52222 3301
ГПБ БО-1622.11.2019102.19+0.09+0.09%102.1102.19102.19102.19102.1933 065.71
ГПБ БО-1722.11.2019102.59+0.52+0.51%102.07102.84102.59102.85102.64663680 51310
ГПБ БО-1822.11.2019100.800%100.8101.25100.8101.25100.845656 470.54
ГПБ БО-1922.11.2019101.96+0.46+0.45%101.5101.6100.92102.88101.332 0632 090 531.126
ГПБ БО-2322.11.2019100.61−0.04−0.04%100.65100.61100.6100.61100.61397399 416.75
ГПБ БО-2422.11.2019N/A102.02N/AN/AN/AN/A000
ГПБ БО-2522.11.2019101.16−0.04−0.04%101.2101.04101.04101.16101.13197199 220.25
ГПБ001P03P22.11.2019105.3+1.27+1.22%104.03105.39105.29105.39105.311010 530.83
ГПБ001P09P22.11.2019104.33−0.02−0.02%104.35104.33104.33104.33N/A6365 727.92
ГПБ001P10P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ001P11P22.11.2019N/A105.5N/AN/AN/AN/A000
ГПБ001P12P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ001P13P22.11.2019N/A102N/AN/AN/AN/A000
ГПБ001P14P22.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-0322.11.2019N/A95N/AN/AN/AN/A000
ГПБ002P-0422.11.2019N/A100.1N/AN/AN/AN/A000
ГПБ002P-0522.11.2019N/A97.25N/AN/AN/AN/A000
ГПБ002P-0722.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-0822.11.2019N/A100N/AN/AN/AN/A000
ГПБ002P-0922.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-1022.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-1122.11.2019N/AN/AN/AN/AN/AN/A000
ГПБ002P-1222.11.2019N/AN/AN/AN/AN/AN/A000
ГПБАэро 0222.11.2019N/A104N/AN/AN/AN/A000
ГрузЦ БОП122.11.2019102.6+1.1+1.08%101.5102.89102.6102.9102.824205 6404
ГрузЦ БОП222.11.2019106.25−0.42−0.39%106.67106.67106.25106.92106.624255 8298
ГрузЦ БОП322.11.2019106.7−0.09−0.08%106.79106.77106.7106.77106.7410106 7367
ГСС БО-0422.11.2019N/A100N/AN/AN/AN/A000
ГСС БО-0522.11.2019100.95+0.2+0.20%100.75101.26100.75101.26100.85387390 273.718
ГТЛК 1P-0122.11.2019N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0222.11.2019N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0322.11.2019113.99+0.01+0.01%113.98114.04113.98114.04113.99261297 524.814
ГТЛК 1P-0422.11.2019107.49+0.09+0.08%107.4107.3107.3107.5107.4718 71420 112 116.436
ГТЛК 1P-0522.11.2019103+2.9998+3.00%100.0002103103103103.09544239 360.181
ГТЛК 1P-0622.11.2019102.75−0.65−0.63%103.4102.75102.75102.75102.7521 816.461
ГТЛК 1P-0722.11.201999.6−0.02−0.02%99.6299.6499.5799.6699.635 2285 208 916.876
ГТЛК 1P-0822.11.201999.55−0.21−0.21%99.7699.7799.5599.7899.671 8651 858 86341
ГТЛК 1P-0922.11.201999.82−0.07−0.07%99.8999.8999.5799.8999.8520 00419 974 033.338
ГТЛК 1P-1022.11.201999.73+0.23+0.23%99.599.7799.499.7799.6513 26813 221 571.254
ГТЛК 1P-1222.11.2019104.86+0.26+0.25%104.6105.1104.86105.75105.55629663 934.615
ГТЛК 1P-1322.11.201910500%105104.81104.8105.19104.87437458 269.828
ГТЛК 1P-1422.11.2019104.9+0.06+0.06%104.84104.89104.89104.9104.99 86910 352 580.225
ГТЛК 1P-1522.11.2019100.2400%100.24100.25100.2100.25100.2261 11461 251 083.567
ГТЛК БО-0322.11.2019N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0422.11.2019102.4−0.5−0.49%102.9102.5102.4102.5102.41 6101 648 641.95
ГТЛК БО-0522.11.2019113.1+0.3+0.27%112.8113.1113.1113.1113.111 1311
ГТЛК БО-0622.11.2019102−0.1−0.10%102.11021021021021515 3001
ГТЛК БО-0722.11.2019101.35+0.54+0.54%100.81101.45101.35101.45101.422 0282
ГТЛК БО-0822.11.2019106.71−0.29−0.27%107107106.711071072 4512 622 567.13
ДДёнерБОП122.11.2019101.89+0.12+0.12%101.77101.16101.16101.89101.595253 9705
ДелоПортс122.11.2019N/A91.9N/AN/AN/AN/A000
ДелПорт1P122.11.2019103.26−0.34−0.33%103.6102.96102.95103.26103.245556 783.85
ДелПорт1P222.11.2019N/AN/AN/AN/AN/AN/A000
Держава 0322.11.2019N/A100.01N/AN/AN/AN/A000
ДержаваБ0122.11.2019N/A100N/AN/AN/AN/A000
ДерПлат1P122.11.2019N/A99.9N/AN/AN/AN/A000
ДерПлат1P222.11.2019N/A99.99N/AN/AN/AN/A000
ДерПлат1P322.11.2019N/A100N/AN/AN/AN/A000
ДетМир Б-422.11.2019100.94+0.04+0.04%100.9100.83100.55100.95100.86752758 443.135
ДетМир БО722.11.2019103.6−0.1−0.10%103.7103.8103.22103.8103.591 8341 899 897.357
ДиалексП0122.11.2019N/A100N/AN/AN/AN/A000
ДиджИнв 0122.11.2019N/A50N/AN/AN/AN/A000
ДиджИнвБ0122.11.2019N/A12.5N/AN/AN/AN/A000
ДиджИнвБ0222.11.2019N/A27.99N/AN/AN/AN/A000
ДиджИнвБ0322.11.2019N/A0.85N/AN/AN/AN/A000
ДиджИнвБ0422.11.2019N/A9.1N/AN/AN/AN/A000
ДиджИнвБ0522.11.2019N/A7.2N/AN/AN/AN/A000
ДиджИнвБ0622.11.2019N/A20N/AN/AN/AN/A000
ДиджИнвБ0722.11.2019N/A7N/AN/AN/AN/A000
ДОК-15 БО122.11.2019100.01+0.01+0.01%100100.01100.01100.01100.0111 000.11
ДОМ 1P-3R22.11.2019N/A100.53N/AN/AN/AN/A000
ДОМ 1P-4R22.11.2019101.300%101.3101.3101.3101.3101.311 0131
ДОМ 1P-5R22.11.2019N/A101.92N/AN/AN/AN/A000
ДОМ 1P-6R22.11.2019101.3−1.55−1.51%102.85101.25101.25101.3101.362 00062 805 0002
ДОМ.РФ Б1022.11.2019N/A102.5N/AN/AN/AN/A000
ДОМ.РФ Б-522.11.2019N/A100.38N/AN/AN/AN/A000
ДОМ.РФ Б-622.11.2019N/A99.01N/AN/AN/AN/A000
ДОМ.РФ Б-722.11.2019N/A100.65N/AN/AN/AN/A000
ДОМ.РФ Б-822.11.2019102.500%102.5101101102.5101.125 8485 913 2953
ДОМ.РФ Б-922.11.2019101.32+1.52+1.52%99.8101.32101.32101.32101.324040 5281
ДОМ.РФ14об22.11.2019N/A107.2N/AN/AN/AN/A000
ДОМ.РФ15об22.11.2019N/A115.2N/AN/AN/AN/A000
ДОМ.РФ16об22.11.2019103.300%103.3100.5100.5103.3102.6851 283.53
ДОМ.РФ17об22.11.2019N/A105N/AN/AN/AN/A000
ДОМ.РФ18об22.11.2019N/A98.8N/AN/AN/AN/A000
ДОМ.РФ1P1R22.11.2019N/A102.51N/AN/AN/AN/A000
ДОМ.РФ1P2R22.11.2019N/A102.18N/AN/AN/AN/A000
ДОМ.РФ20об22.11.2019N/A106.5N/AN/AN/AN/A000
ДОМ.РФ21об22.11.2019N/A101.98N/AN/AN/AN/A000
ДОМ.РФ24об22.11.2019N/A100N/AN/AN/AN/A000
ДОМ.РФ25об22.11.2019N/A100.7N/AN/AN/AN/A000
ДОМ.РФ26об22.11.2019N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об22.11.2019N/A101N/AN/AN/AN/A000
ДОМ.РФ31об22.11.2019N/A100N/AN/AN/AN/A000
ДОМРФИА 0122.11.2019N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0222.11.2019N/A104.97N/AN/AN/AN/A000
ДОМРФИА 0322.11.2019N/A108.65N/AN/AN/AN/A000
ДОМРФИА 0422.11.2019N/AN/AN/AN/AN/AN/A000
ДОМРФИА 1P22.11.2019N/A107.65N/AN/AN/AN/A000
ДОМРФИА 2P22.11.2019108.05−0.05−0.05%108.1108.05108.05108.05108.0518379 501.913
ДрктЛиз1P122.11.2019101.500%101.5101.49101.48101.5101.5200202 990.814
ДрктЛиз1P222.11.2019100−0.02−0.02%100.0210099.99100100185184 995.521
ДрктЛиз1P322.11.2019101.3+0.28+0.28%101.02101.01101101.3101.05180181 886.618
ДрктЛиз1P422.11.2019100.15+0.04+0.04%100.11100.12100100.15100.131 6321 634 071.230
ДФФ 1Р-0122.11.2019100.94+0.15+0.15%100.79100.56100.56100.94100.7211 16611 246 682.8129
ДФФ БО1P-222.11.2019103+0.71+0.69%102.29102.98102.98103.5103.011 0931 125 931.533
ЕАБР 1Р-0122.11.2019N/A100.25N/AN/AN/AN/A000
ЕАБР 1Р-0222.11.2019102.7500%102.75102.75102.75102.75102.7522 0551
ЕАБР 1Р-0322.11.2019N/A102.5N/AN/AN/AN/A000
ЕАБР 1Р-0422.11.2019N/A103.3N/AN/AN/AN/A000
ЕАБР 2Р-0122.11.201999.9−0.25−0.25%100.1598.1598.1510099.3532 980.53
ЕАБР0522.11.2019N/A102.55N/AN/AN/AN/A000
ЕАБР0622.11.2019N/A100.6N/AN/AN/AN/A000
ЕАБР0722.11.2019N/A77.16N/AN/AN/AN/A000
ЕАБР0822.11.2019N/A101.65N/AN/AN/AN/A000
ЕАБР0922.11.2019N/A100.15N/AN/AN/AN/A000
ЕАБР1022.11.2019N/AN/AN/AN/AN/AN/A000
ЕАБР1122.11.2019N/A101.21N/AN/AN/A101.28000
ЕвропланБ222.11.2019N/A100.84N/AN/AN/AN/A000
ЕвропланБ322.11.2019101.81−0.29−0.28%102.1101.83101.8102.18102.0239 40540 199 066.426
ЕвропланБ522.11.201910200%1021021021021021616 3202
ЕвропланБ622.11.2019102.79+0.31+0.30%102.48102.7102.7102.79102.766667 821.68
ЕвропланБ722.11.2019101.42−5.37−5.03%106.79101.2198.15101.4298.85244241 18811
ЕвропланБ822.11.2019100.99+0.49+0.49%100.5100.02100.02100.99100.12109109 128.53
ЕврфНедвБ122.11.2019N/A100N/AN/AN/AN/A000
ЕврХимБ1Р222.11.2019101.2+0.2+0.20%101101100.95101.2101.11186188 056.47
ЕврХимБ1Р322.11.2019103.59+0.05+0.05%103.54103.6103.3103.6103.428789 979.75
ЕврХимБ1Р422.11.2019102.5+0.2+0.20%102.3102.5102.15102.5102.15352359 576.54
ЕврХимБ1Р522.11.2019N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р622.11.2019102.71−0.14−0.14%102.85102.71102.71102.71102.856162 653.13
ЕврХол1P1R22.11.2019107.400%107.4107.48107.3107.48107.41 7201 847 278.85
ЕврХол2P1R22.11.2019103.5+0.3+0.29%103.2103.5103.5103.5103.5793820 7551
ЖКИнвБО0122.11.2019100.7+0.2+0.20%100.5100.82100.7100.97100.87105105 917.420
ЖКХРСЯ БО122.11.2019106.1+0.08+0.08%106.02106.17105.95106.37106.057 3707 815 680.1170
ЗапСибКБ-222.11.2019100.29−0.1−0.10%100.39100.73100.04100.73100.056 02060 230.8510
ЗенитБО-0922.11.2019N/A100N/AN/AN/AN/A000
ЗенитБО-1322.11.201994−1−1.05%9596.591.496.593.9765 6385
ЗЕНИТБО1Р322.11.2019N/A100.5N/AN/AN/AN/A000
ЗЕНИТБО1Р422.11.2019N/A100N/AN/AN/AN/A000
ЗСД 0122.11.2019N/A102N/AN/AN/AN/A000
ЗСД 0222.11.2019N/A100N/AN/AN/AN/A000
ЗСД 0322.11.2019N/A107N/AN/AN/AN/A000
ЗСД 0422.11.2019N/A110N/AN/AN/AN/A000
ЗСД 0522.11.2019N/A107N/AN/AN/AN/A000
ЗСКБ БО-П122.11.2019N/A100N/AN/AN/AN/A000
ИА АкБар2А22.11.2019N/A103.15N/AN/AN/AN/A000
ИА АкБарсА22.11.2019N/AN/AN/AN/AN/AN/A000
ИА АкБарсБ22.11.2019N/AN/AN/AN/AN/AN/A000
ИА БСПБ2 122.11.2019N/A101.95N/AN/AN/AN/A000
ИА Вега1 А22.11.2019N/A100.15N/AN/AN/AN/A000
ИА Вега2 А22.11.2019N/A100.15N/AN/AN/AN/A000
ИА ДВИЦ1 А22.11.2019N/A100.2N/AN/AN/AN/A000
ИА ДОМ 4P222.11.2019N/A102.95N/AN/AN/AN/A000
ИА ДОМ 5P222.11.2019N/A101.75N/AN/AN/AN/A000
ИА ДОМ 6P222.11.2019106.900%106.9106.75106.75106.9106.9350 666298 970 891.56
ИА ДОМ 7P222.11.2019N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P222.11.2019N/A103.74N/AN/AN/AN/A000
ИА ДОМ 9P222.11.2019N/A107.15N/AN/AN/AN/A000
ИА ДОМ10P222.11.2019N/AN/AN/AN/AN/AN/A000
ИА ИНТЕХ А22.11.2019N/A100.2N/AN/AN/AN/A000
ИА Кама 0122.11.2019N/A60N/AN/AN/AN/A000
ИА КМ 0122.11.2019N/AN/AN/AN/AN/AN/A000
ИА МКБ2-0122.11.2019N/A100.9N/AN/AN/AN/A000
ИА МТСБ А22.11.2019N/A104.04N/AN/AN/AN/A000
ИА ПСПб А22.11.2019N/A102.96N/AN/AN/AN/A000
ИА ТФБ1 А22.11.2019N/A103.5N/AN/AN/AN/A000
ИА ХМБ-2 А22.11.2019N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б22.11.2019N/AN/AN/AN/AN/AN/A000
ИААбсолют422.11.2019100.500%100.5100.5100.5100.5100.51168.161
ИАВ 3 А22.11.2019N/A100.75N/AN/AN/AN/A000
ИАВ 4 А22.11.2019N/A100.6N/AN/AN/AN/A000
ИАВ 522.11.2019N/A101.65N/AN/AN/AN/A000
ИАВТБ2014А22.11.2019N/AN/AN/AN/AN/AN/A000
ИАВТБ-БМ2А22.11.2019N/AN/AN/AN/AN/AN/A000
ИАМетинв-222.11.2019N/A100.25N/AN/AN/AN/A000
ИАМлтор1А322.11.2019N/A101.35N/AN/AN/AN/A000
ИАМлтор1А422.11.2019N/A103.05N/AN/AN/AN/A000
ИАМлторг1А22.11.2019N/A100.55N/AN/AN/AN/A000
ИАМлторг2А22.11.2019N/A101.5N/AN/AN/AN/A000
ИАНадежД1А22.11.2019N/A100.25N/AN/AN/AN/A000
ИАПульс-1А22.11.2019N/A100.2N/AN/AN/AN/A000
ИАПульс-2А22.11.2019N/A100.1N/AN/AN/AN/A000
ИАСанр1А22.11.2019N/A100.7N/AN/AN/AN/A000
ИАСанр2А22.11.2019N/A100.85N/AN/AN/AN/A000
ИАСОЮЗ-1А22.11.2019N/A100.6N/AN/AN/AN/A000
ИАФора14 А22.11.2019N/A100.6N/AN/AN/AN/A000
ИАЭклипс1А22.11.2019N/A100.1N/AN/AN/AN/A000
ИК МБС БО122.11.20199900%999999999919901
ИКС5Фин1P122.11.2019N/A100N/AN/AN/AN/A000
ИКС5Фин1P222.11.2019100.04−1.77−1.74%101.81100.04100.04100.04100.0411 000.41
ИКС5Фин1P322.11.201999.9−0.19−0.19%100.09100.0599.9100.05100.04213213 0933
ИКС5Фин1P422.11.2019102.7+0.25+0.24%102.45102.45102.45102.7102.5310 04610 300 1024
ИКС5Фин1P522.11.2019N/A103.25N/AN/AN/AN/A000
ИКС5Фин1P622.11.2019101.7+0.2+0.20%101.5101.7101.7101.7101.711 0171
ИКС5Фин1P722.11.2019N/A100.15N/AN/AN/AN/A000
ИКС5ФинБО422.11.2019N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО522.11.2019N/A100.35N/AN/AN/AN/A000
ИКС5ФинБО622.11.2019104.45+0.1+0.10%104.35104.45104.45104.45104.455 0005 222 5001
ИКС5ФинБО722.11.2019N/A104N/AN/AN/AN/A000
ИНВЕКТОР 222.11.2019N/A94.2N/AN/AN/AN/A000
Инвтстр 0122.11.2019N/A100.1N/AN/AN/AN/A000
ИнвтстрБО122.11.2019N/A100N/AN/AN/AN/A000
ИнвтстрБО222.11.2019N/A100.1N/AN/AN/AN/A000
ИНГБ-БО122.11.2019 17:20:04100.3500%100.35100.35100.35100.35100.3540 44740 588 5654
ИНГБ-БО522.11.2019101.6500%101.65101.8101.65101.8101.7572 67373 943 6143
ИНГР Б1P122.11.2019N/A100.45N/AN/AN/AN/A000
ИНГР БО-0122.11.2019N/A100.18N/AN/AN/AN/A000
ИНГРАД1P222.11.2019N/AN/AN/AN/AN/AN/A000
ИнДевелБО122.11.2019N/A93N/AN/AN/AN/A000
Интехэл Б122.11.2019N/A100N/AN/AN/AN/A000
ИнфВотч1P122.11.2019101.31−0.81−0.79%102.12101.25101.25101.31101.2899 114.92
ИркОбл201622.11.2019N/A104.7N/AN/AN/AN/A000
ИРКУТ БО-422.11.2019102.35−0.45−0.44%102.8102.35102.35102.35102.3511 023.51
ИТЦ-Тр1P0122.11.2019101.8+0.19+0.19%101.61102.05101.7102.3101.8687886 21534
ИФКСОЮЗ222.11.2019N/A100N/AN/AN/AN/A000
ИФКСОЮЗ322.11.2019N/A12N/AN/AN/AN/A000
Калаш БП122.11.2019101.48−0.02−0.02%101.5101.23101.22101.5101.432 1432 173 612.151
КалинОбл1622.11.2019N/A108N/AN/AN/AN/A000
КалинОбл1722.11.2019102.42+0.13+0.13%102.29102.47102.36102.48102.38855875 331.419
Калсб 1P0122.11.2019100.15−0.03−0.03%100.18100.22100.1100.25100.18606607 090.838
КАМАЗ 1222.11.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1022.11.2019N/A100.1N/AN/AN/AN/A000
КАМАЗ БО1122.11.2019N/A100.1N/AN/AN/AN/A000
КАМАЗ БО1322.11.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1422.11.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1522.11.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-422.11.2019N/A100.64N/AN/AN/AN/A000
КАМАЗ БО-522.11.2019101.29−1.41−1.37%102.7101.29101.29101.29101.297272 928.81
КАМАЗ БО-722.11.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-822.11.2019N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-922.11.2019100.100%100.1100.1100.1100.1100.1137137 1376
КАМАЗ БОП122.11.2019102.33−0.16−0.16%102.49102.49102.33102.49102.49481492 975.326
КАМАЗ БОП222.11.2019101.9900%101.99101.99101.99102101.99481490 5906
КАМАЗ БОП322.11.2019102.5−0.08−0.08%102.58102.54102.1102.54102.4888 198.43
КАМАЗ БОП422.11.2019102.5+0.25+0.24%102.25102.49102.49102.5102.5112114 798.56
КАМАЗ БОП522.11.2019100.15−0.03−0.03%100.18100.18100.1100.19100.158 6278 639 599.989
КамчКрай0122.11.2019107.11−0.24−0.22%107.35107.11107.11107.11107.1133 213.32
Карелия 1722.11.2019102.35+0.29+0.28%102.06102.18102.18102.36102.329810 027.268
Карелия 1822.11.2019102.35+0.15+0.15%102.2102.46102.2102.46102.32301307 971.920
Карелия 1922.11.2019N/AN/AN/AN/AN/AN/A000
КаркадеБ0322.11.2019101.88+0.1+0.10%101.78101.7101.3101.89101.632 777714 029.17255
КарМаниБ122.11.2019103.85+0.09+0.09%103.76104.3103.7104.39103.78844875 920.466
КарМаниБ222.11.2019103.68−0.1−0.10%103.78103.8103.56103.9103.7314325 630.447
Каскад1Р0122.11.2019102.21−0.07−0.07%102.28102.47102102.48102.24692707 509.972
КВС об. 0122.11.2019N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0222.11.2019100.12−0.04−0.04%100.16100.17100.02100.17100.12561561 648.535
КЕБ БО1Р0322.11.2019101.75+0.09+0.09%101.66101.77101.5101.77101.661 8701 901 042.133
КемерОбл1722.11.2019N/A104.88N/AN/AN/AN/A000
КировОбл0122.11.2019N/AN/AN/AN/AN/AN/A000
КИСТФ БОП122.11.2019100.75+0.1+0.10%100.65100.65100.52100.78100.7221211 51711
КОБР-2522.11.2019N/A100.08N/AN/AN/AN/A000
КОБР-2622.11.2019N/A99.973N/AN/AN/A99.982000
КОБР-2722.11.2019N/A99.984N/AN/AN/AN/A000
Кокс БО-0522.11.2019N/AN/AN/AN/AN/AN/A000
КОМИ 11 об22.11.2019100.22−0.07−0.07%100.29100.29100.06100.29100.188 788880 356.4937
КОМИ 12 об22.11.2019104.900%104.9104.83104.83105.1104.95489282 275.2910
КОМИ 13 об22.11.2019N/AN/AN/AN/AN/AN/A000
КОМИ 14 об22.11.2019105.01−1.09−1.03%106.1105.01105.01105.01105.0155 250.51
КОМКОРПБ122.11.2019100.35−0.02−0.02%100.37100.35100.35100.35100.351010 0351
КонцесВ 0122.11.2019N/A100N/AN/AN/AN/A000
КонцесВ 0222.11.2019N/A100N/AN/AN/AN/A000
КонцесВ 0322.11.2019N/AN/AN/AN/AN/AN/A000
КонцесВ 0422.11.2019N/AN/AN/AN/AN/AN/A000
КонцесВ 0522.11.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0122.11.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0222.11.2019N/A100N/AN/AN/AN/A000
КонцесТ 0322.11.2019N/AN/AN/AN/AN/AN/A000
КонцесТ 0422.11.2019N/AN/AN/AN/AN/AN/A000
КраснодКр122.11.2019106.15+0.14+0.13%106.01106.05106.05106.23106.163132 909.18
КраснодКр222.11.2019102.2−1.77−1.70%103.97102.01101.5102.22101.523 8193 876 946.426
КраснодКр322.11.2019100.55+0.05+0.05%100.5100.55100.55100.55100.553131 170.55
КрасЯрКр1222.11.2019106.28−0.01−0.01%106.29106.39106.28106.39106.3233 189.73
КрасЯрКр1322.11.2019N/A104.1N/AN/AN/AN/A000
КрасЯрКр1422.11.2019104.09+0.05+0.05%104.04104.09104.09104.09104.0911 040.91
КрасЯрКр1522.11.2019114.99+11.99+11.64%10397.9397.93114.99113.441112 478.33
КрасЯрКр1622.11.201910500%10510510510510511 0501
КРАУС Б1P122.11.2019N/AN/AN/AN/AN/AN/A000
КТЖФинанс122.11.2019103.8+0.1+0.10%103.7103.7103.5103.8103.5121 10321 842 89416
КубнЭн1P0122.11.2019N/AN/AN/AN/AN/AN/A000
КубнЭн1P0222.11.2019N/AN/AN/AN/AN/AN/A000
Кузина1P0122.11.2019102.9900%102.99103.14102.8103.23102.9391936 70141
Курск3500122.11.2019102.6−0.09−0.09%102.69102.6102.6102.6102.61211 080.83
КЧР 201722.11.2019104.77+0.47+0.45%104.3104.49104.2104.83104.461 0241 069 683.240
ЛадФин БО322.11.2019N/A100N/AN/AN/AN/A000
ЛадьяФ БО222.11.2019N/A100N/AN/AN/AN/A000
ЛамбумБП0122.11.2019101.95+0.01+0.01%101.94101.95101.45101.95101.8161621 02318
ЛевенгукБ122.11.2019104+0.41+0.40%103.59103.99103.98104103.997577 995.714
ЛЕГЕНДА1P122.11.2019101.14+0.14+0.14%101100.92100.91101.14101.032 6902 507 023.28152
ЛегионБО-122.11.2019100−0.19−0.19%100.19100.3100100.31100.03533533 153.115
ЛенОбл201422.11.2019N/A119N/AN/AN/AN/A000
Лента 1 об22.11.201999.15−1.35−1.34%100.598.0190.0199.1590.610292 4107
Лента 2 об22.11.2019N/A102.51N/AN/AN/AN/A000
Лента 3 об22.11.201998.5100%98.5198.5198.4798.5298.51312 805.48
Лента Б1P122.11.2019101.8+0.5+0.49%101.3101.8101.8101.8101.81111 1982
Лента Б1P222.11.2019103.95+0.35+0.34%103.6103.6103.6103.95103.613 21313 688 671.54
Лента Б1P322.11.201999.900%99.999.999.999.999.791514 9852
Лента БО-322.11.201999.56−1.44−1.43%10199.5299.5199.5699.5287 961.94
Лента БО-622.11.2019N/A103.95N/AN/AN/AN/A000
ЛенэнерБО522.11.2019N/AN/AN/AN/AN/AN/A000
ЛидерИнБП122.11.2019100.03−0.93−0.92%100.96100.02100.02100.03100.0355 001.34
ЛидерИнБП222.11.2019104.45+0.15+0.14%104.3104.44104.3104.45104.456 0256 293 0805
ЛипецкОб1022.11.2019N/A105.5N/AN/AN/AN/A000
ЛипецкОбл822.11.2019101.08+0.18+0.18%100.9101.08101.08101.08101.082606.481
ЛнССМУБ1P122.11.2019103.49+0.15+0.15%103.34103.21103.2103.49103.38518417 714.4916
ЛнССМУБ1P222.11.2019102.32+0.06+0.06%102.26102.59102.32102.73102.65152 326.422
Локосерв 122.11.2019N/A100.06N/AN/AN/AN/A000
ЛомМасБОП322.11.2019100.96+0.05+0.05%100.91100.96100.96100.96100.9611 009.61
ЛомМасБОП422.11.2019100.55+0.01+0.01%100.54100.59100.49100.59100.541 7651 774 554.974
ЛомМасБОП522.11.2019100.9+0.11+0.11%100.79100.79100.79101.08100.84609614 132.334
ЛомМасБОП622.11.2019102.8+0.11+0.11%102.69102.76102.74102.9102.8875899 459.447
ЛСР БО 1Р122.11.2019102.9100%102.91102.91102.91102.91102.91658541 718.2420
ЛСР БО 1Р222.11.2019102.2−0.19−0.19%102.39102.42102.19102.44102.32 1242 172 856.7103
ЛСР БО 1Р322.11.2019102.1+0.01+0.01%102.09102.22102102.26102.043 6513 728 86157
ЛСР БО 1Р422.11.2019100.3+0.05+0.05%100.25100.29100.22100.3100.321 45121 515 234.8163
ЛСР БО 1Р522.11.2019100.1+0.07+0.07%100.03100.1100.02100.15100.0527 78527 798 615.8105
Магнит3Р0122.11.2019103.85+0.1+0.10%103.75103.85103.85103.85103.8511 038.51
Магнит3Р0222.11.2019102.100%102.1102.1102.1102.1102.110 15010 363 1502
Магнит3Р0322.11.2019101.3+0.1+0.10%101.2101.29101.29101.3101.2983 11284 184 218.68
Магнит3Р0422.11.2019N/A100N/AN/AN/AN/A000
МаниМенБ122.11.201999.97+0.03+0.03%99.9499.6699.6499.9999.95157156 917.127
МБЭС 1P-0122.11.2019101.400%101.4101.4101.4101.4101.4100101 4001
МгдОбл201722.11.2019101.34−0.87−0.85%102.21101.44101.34101.44101.35779789 543.836
МГор48-об22.11.201999.4900%99.4999.4999.499.4999.469291 505.67
МГор69-об22.11.2019N/AN/AN/AN/AN/AN/A000
МДС кл.А122.11.2019N/AN/AN/AN/AN/AN/A000
МДС кл.А222.11.2019N/A106N/AN/AN/AN/A000
МегафнБ1P222.11.2019N/A106.2N/AN/AN/AN/A000
МегафнБ1P322.11.2019102.61+0.01+0.01%102.6102.61102.6102.61102.617172 852.113
Мегафон1P422.11.2019100.75+0.18+0.18%100.57100.56100.56100.75100.74381383 804.33
Мегафон1P522.11.2019104.5+0.51+0.49%103.99104.5104.5104.51104.51 8401 922 8114
Мегафон1P622.11.2019101.96−8.04−7.31%110101.96101.96101.96101.9611 019.61
Мегафон2P122.11.2019N/AN/AN/AN/AN/AN/A000
Мегафон2P222.11.2019N/AN/AN/AN/AN/AN/A000
МежИнБ01P122.11.2019100.49+0.01+0.01%100.48100.49100.48100.5100.4854 51354 775 672.75
МежИнБанк122.11.2019N/A99.98N/AN/AN/AN/A000
МежИнБанк222.11.2019N/A100N/AN/AN/AN/A000
МежИнБанк322.11.2019N/A99.9N/AN/AN/AN/A000
МежИнБанк422.11.2019100.55+0.01+0.01%100.54100.54100.54100.55100.55419421 304.42
Меркурий-122.11.201916.9+5.7+50.89%11.214.511.117.2815.546610 254.634
МЕТАЛИНБ0222.11.2019105.2500%105.25105105105.25105.241 3751 447 0494
МЕТАЛИНБ0322.11.2019N/A100.6N/AN/AN/AN/A000
МЕТАЛИНБ0722.11.2019N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0822.11.2019N/A105.3N/AN/AN/AN/A000
МЕТАЛИНБ0922.11.2019N/A100.02N/AN/AN/AN/A000
МЕТАЛИНВ 122.11.2019N/A94N/AN/AN/AN/A000
МЕТАЛИНВ 222.11.2019N/A102.25N/AN/AN/AN/A000
МЕТАЛИНВ 322.11.2019N/A103.9N/AN/AN/AN/A000
МЕТАЛИНВ 522.11.2019N/A100N/AN/AN/AN/A000
МЕТАЛИНВ 622.11.2019N/A97.7N/AN/AN/AN/A000
МетИнвБ Б222.11.201999−1−1.00%10090.990.99994.9521 8992
МетИнвБ Б322.11.2019N/A100N/AN/AN/AN/A000
МетЭнМонт122.11.2019N/A100.15N/AN/AN/AN/A000
Мечел 4об22.11.2019N/A103.79N/AN/AN/AN/A000
Мечел 13об22.11.2019101.2−0.01−0.01%101.21101.21101.06101.26101.111 411285 333.4423
Мечел 14об22.11.2019101−0.18−0.18%101.18101.01100.96101.071012 184441 167.5424
Мечел 15об22.11.2019N/A101N/AN/AN/AN/A000
Мечел 16об22.11.201910000%10010099.8210099.98179178 972.717
Мечел 17об22.11.2019N/A99.75N/AN/AN/AN/A000
Мечел 18об22.11.2019N/A99.75N/AN/AN/AN/A000
Мечел 19об22.11.2019100+0.3+0.30%99.799.7699.75100.1999.867626 562.639
МИА БО-0222.11.2019N/A100N/AN/AN/AN/A000
МигКр 01МС22.11.2019103.2−0.06−0.06%103.26103.5103.16103.5103.29615635 211.539
МИК БО-0122.11.201927−6−18.18%3326.8826.882726.951 345.22
МиратФБО-622.11.2019102.49−0.06−0.06%102.55102.5102.07102.5102.493535 8706
МиратФБО-722.11.2019N/AN/AN/AN/AN/AN/A000
МКБ 1P122.11.2019101.5+0.05+0.05%101.45101.77101.5102.43101.520 18820 491 203.138
МКБ БО-0922.11.2019101.13+0.12+0.12%101.01101.3101.11101.3101.154444 5047
МКБ П0122.11.2019N/A101.7N/AN/AN/AN/A000
МКБ П0222.11.2019N/A100.6N/AN/AN/AN/A000
МКБ П0322.11.2019N/A100.3N/AN/AN/AN/A000
МКБ П0422.11.2019N/A100.2N/AN/AN/AN/A000
МКБ П0522.11.2019N/A100N/AN/AN/AN/A000
МКБ П0722.11.201999.600%99.699.699.699.699.61 3641 358 54422
ММЦБ П01-122.11.2019102+0.5+0.49%101.5102.99102102.99102.963131 9172
Мордовия0222.11.2019106.06+0.5+0.47%105.56106.06105.62106.08105.99626199 044.8440
Мордовия0322.11.2019105.76+0.02+0.02%105.74105.56105.53105.77105.712 2621 673 811.0282
МОСМСП1 0122.11.2019N/A101.25N/AN/AN/AN/A000
МосОбл201622.11.2019108.78+0.78+0.72%108108107.5108.78108327 864354 094 517.67
МосОбл201722.11.2019101.59+0.52+0.51%101.07101.4101.11101.6101.1880 09981 044 458.110
МосОбл201922.11.2019101.95+0.95+0.94%101101.76101.01101.95101.36120 514122 153 747.321
МОСТРЕСТ 722.11.2019102.68−1.11−1.07%103.79102.68102.68102.68102.6811 026.81
МОСТРЕСТ 822.11.201910500%1051051051051057174 5504
МоторТ1Р0122.11.2019107.74+0.05+0.05%107.69107.74107.74107.74107.744851 715.23
МОЭК БО1P122.11.2019N/A103.45N/AN/AN/AN/A000
МОЭК БО1P222.11.2019101.9500%101.95101.95101.95101.95101.9511 019.51
МОЭК БО1P322.11.2019N/A100.03N/AN/AN/AN/A000
МОЭСК БО1022.11.2019103.6−0.33−0.32%103.93103.6103.6103.6103.61414 5041
МОЭСК БО-422.11.2019N/A101.26N/AN/AN/AN/A000
МОЭСК БО-522.11.2019N/AN/AN/AN/AN/AN/A000
МОЭСК БО-622.11.2019101.21−0.79−0.77%102101.21101.21101.21101.2111 012.11
МОЭСК БО-922.11.2019100.49−0.21−0.21%100.7100.7100.49100.7100.75151 354.92
МОЭСКБО1P122.11.2019104.300%104.3104.3104.3104.3104.388 3442
МРСКУр Б0222.11.2019N/AN/AN/AN/AN/AN/A000
МРСКУр Б0322.11.2019100.07+0.02+0.02%100.05100.07100.07100.07100.0755 003.51
МРСКУр Б0422.11.2019N/A100N/AN/AN/AN/A000
МРСКУр Б0522.11.2019N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0122.11.2019N/AN/AN/AN/AN/AN/A000
МРСКЦенБО422.11.2019N/AN/AN/AN/AN/AN/A000
МРСКЦенБО622.11.2019N/A100N/AN/AN/AN/A000
МРСКЮг БО222.11.2019N/AN/AN/AN/AN/AN/A000
МСБЛиз2P0122.11.2019100.9−0.1−0.10%101101100.86101.2100.98725506 830.2346
МСБЛиз2Р0222.11.2019100.8+0.14+0.14%100.66100.89100.66100.89100.75477480 554.244
МСП Банк 122.11.2019N/A100.93N/AN/AN/AN/A000
МСП Банк 222.11.2019N/A99.5N/AN/AN/AN/A000
МТС 001P-122.11.2019105.43+0.49+0.47%104.94104.4104.4105.43104.69444464 843.110
МТС 001P-222.11.2019102.65−0.16−0.16%102.81102.89102.65102.9102.9341350 874.85
МТС 001P-322.11.2019103.89+1.44+1.41%102.45103.5103.2104103.725152 8956
МТС 0822.11.2019N/A101.8N/AN/AN/AN/A000
МТС 1P-0522.11.2019100.49−0.01−0.01%100.5100.5100.3100.5100.323 2323 242 234.915
МТС 1P-0622.11.2019101.200%101.2101.21101.19101.59101.28 7468 850 985.428
МТС 1P-0722.11.2019106.8+0.03+0.03%106.77107.97106.8107.97107.391010 738.52
МТС 1P-0822.11.2019104.9+0.05+0.05%104.85104.89104.89104.9104.91010 489.77
МТС 1P-0922.11.2019106.05−1.94−1.80%107.99107.1106.05107.1107.135 11037 602 787.57
МТС 1P-1022.11.2019105.2+0.25+0.24%104.95105.1104.85105.2104.85544570 473.56
МТС 1P-1122.11.2019N/AN/AN/AN/AN/AN/A000
МТС 1P-1222.11.2019100.05+0.05+0.05%100100100100.0599.94327 376327 380 15819
МТС БО-0122.11.2019N/A100.04N/AN/AN/AN/A000
МТС БО-0222.11.2019N/A101.44N/AN/AN/AN/A000
МФ МарЭл1722.11.2019104.33+0.14+0.13%104.19104.37104.1104.37104.27162168 924.58
МясничБОП122.11.2019100.75−0.29−0.29%101.04101.04100.61101.04100.84285287 402.557
МясничБОП222.11.2019102.5−1.95−1.87%104.45100.21100.21103.94102.449496 297.412
МясничБОП322.11.2019101.85+0.15+0.15%101.7101.79100.8102.09101.7899914 275.887
НАО 201722.11.2019101.5−0.12−0.12%101.62101.64101.26101.73101.567863 376.2421
НафттрнБО122.11.2019100.46−0.01−0.01%100.47100.45100.39100.5100.4661612 78427
НафттрнБО222.11.2019100.23+0.04+0.04%100.19100.19100.02100.23100.092652 652 48658
НацКап Б0822.11.2019N/A100N/AN/AN/AN/A000
НацСтдБО-122.11.2019N/A100N/AN/AN/AN/A000
НацСтдБО-222.11.2019N/A100.2N/AN/AN/AN/A000
НефГазХол322.11.2019N/AN/AN/AN/AN/AN/A000
НефГазХол422.11.201991.72−0.08−0.09%91.891.8191.791.8191.711614 673.84
НефГазХол622.11.201991.500%91.591.591.4591.5191.523 00721 051 401.720
НЗРМ БО-П122.11.2019101.39−0.17−0.17%101.56101.87101.2101.87101.5460609 21038
НижгорОб1022.11.2019102−0.11−0.11%102.11102.22101.74102.22102.022 6871 644 820.4475
НижгорОб1122.11.2019107.27−0.72−0.67%107.99107.27107.27107.27107.2711 072.71
НижгорОб1222.11.2019102.1+0.01+0.01%102.09102.09102.09102.1102.091 131981 453.353
НижгорОб1322.11.2019N/A104.39N/AN/AN/AN/A000
НижгорОбл922.11.2019101−0.55−0.54%101.5510110110110110015 1502
НКНХ 1Р-0122.11.2019112.9800%112.98112.99112.98112.99112.99236266 6487
ННовгор 1722.11.2019102.34+0.07+0.07%102.27102.35102.26102.35102.333131 723.17
НовикомБО522.11.2019100.02−0.49−0.49%100.51100.02100.02100.02100.0233 000.61
Новосиб 1922.11.2019139+35.99+34.94%103.011391391391391926 4101
Новосиб 2022.11.2019N/AN/AN/AN/AN/AN/A000
Новосиб1022.11.2019102+0.01+0.01%101.991021021021025556 1003
Новсиб 6об22.11.2019N/A102N/AN/AN/AN/A000
Новсиб 7об22.11.2019N/A112N/AN/AN/AN/A000
Новсиб 8об22.11.2019110.9−0.98−0.88%111.88110.9110.9110.9110.91887.21
Новсиб 9об22.11.2019N/A107N/AN/AN/AN/A000
Новсиб201622.11.2019N/A102.5N/AN/AN/AN/A000
Новсиб201722.11.2019N/A102.42N/AN/AN/AN/A000
НорНик БО522.11.2019N/A111.72N/AN/AN/AN/A000
НорНикБ1P122.11.2019101.7+0.01+0.01%101.69104.5101.6104.5101.6725 44725 873 11614
НоябрПГЭ0122.11.2019N/AN/AN/AN/AN/AN/A000
НПК ПБО-0122.11.2019N/A100.59N/AN/AN/AN/A000
НПК ПБО-0222.11.2019105.11−0.34−0.32%105.45105.11105.11105.11105.1111 051.11
НПФ 0122.11.2019N/AN/AN/AN/AN/AN/A000
О1ГрФин1P122.11.20190.85+0.18+26.87%0.6710.6610.7380584.334
О1ГрФин1P222.11.2019N/AN/AN/AN/AN/AN/A000
О1ГрФин1P322.11.2019N/AN/AN/AN/AN/AN/A000
О1ГрФин1P422.11.2019N/A100N/AN/AN/AN/A000
О1ГрФин1P522.11.2019N/A100.02N/AN/AN/AN/A000
ОАК122.11.2019N/A100N/AN/AN/AN/A000
ОАЭ БО-П122.11.2019100.8−0.1−0.10%100.9100.74100.73100.8100.77307309 369.224
ОАЭ БО-П222.11.2019100.88−0.06−0.06%100.94100.86100.71100.9100.77525529 017.521
ОАЭ БО-П322.11.2019100.85+0.09+0.09%100.76100.79100.66100.85100.733 2413 264 789.1188
ОбКонФ БО122.11.2019N/A100.23N/AN/AN/AN/A000
ОбувьРо1Р122.11.2019100.0800%100.08100.13100.05100.19100.0813 64913 659 560.7250
ОбувьрусБ722.11.2019N/AN/AN/AN/AN/AN/A000
ОВК Фин Б122.11.2019100.0800%100.08100100100.08100.0111183 255.43
ОВК Фин0122.11.2019N/A100N/AN/AN/AN/A000
ОГК-2 1P3R22.11.2019100.05−0.35−0.35%100.4100.47100100.47100.0516 15316 160 561.96
ОГК2 Б1P1R22.11.201910000%100100.03100100.08100.082 0302 031 5265
ОГК2 Б1P2R22.11.2019N/A101.49N/AN/AN/AN/A000
ОДК 0122.11.2019112.8−0.19−0.17%112.99112.8112.8112.8112.866 7681
ОДК 0222.11.2019104.99+2.99+2.93%102104.99104.99104.99104.9933 149.71
ОДК 0322.11.2019N/AN/AN/AN/AN/AN/A000
ОДК 0422.11.2019N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р222.11.2019103−0.15−0.15%103.15103.25103103.25103.173 3333 438 66061
О'КЕЙ-Б01Р22.11.2019102.3−0.2−0.20%102.5102.57102.29102.57102.452 0252 074 705.247
О'КЕЙ-Б0522.11.2019101.500%101.5101.5101.5101.62101.615555 887.43
О'КЕЙ-Б0622.11.2019N/A104.34N/AN/AN/AN/A000
ОмскОб201622.11.2019N/A104.37N/AN/AN/AN/A000
Оренб3500222.11.2019104.19−0.01−0.01%104.2104.19104.19104.19104.19375 782.553
Оренб3500322.11.2019123.68+0.28+0.23%123.4123.64123.35123.69123.51274338 421.965
Оренб3500422.11.2019N/A109N/AN/AN/AN/A000
ОрлОбл201722.11.2019102.15−0.04−0.04%102.19102.16102.1102.27102.152 6892 746 74840
ОткрФКБ922.11.2019N/A100N/AN/AN/AN/A000
ОткрФКББ0222.11.20196600%6669.996669.9969.5596 259.22
ОткрФКББ0322.11.201966.08−0.05−0.08%66.1366.1266.0766.5766.181711 250.911
ОткрФКББ0422.11.2019N/A98.98N/AN/AN/AN/A000
ОткрФКББ0522.11.201996.99+4.96+5.39%92.0392.0392.0196.9993.77126118 144.833
ОткрФКББ0622.11.201991.8+0.3+0.33%91.591.591.591.891.65109 1652
ОткрФКББ0722.11.2019N/A91.98N/AN/AN/AN/A000
ОткрФКББ0822.11.201996.78−0.59−0.61%97.3797.1996.7897.297.2461448 087.59
ОткрФКББ0922.11.201997.86+0.51+0.52%97.3597.8697.8697.8697.8621 957.21
ОткрФКББ1022.11.201988+1+1.15%8788.998888.9988.9119 7792
ОткрФКББ1122.11.2019N/A85N/AN/AN/AN/A000
ОткрФКББ1222.11.201988.99+0.99+1.13%8885.6585.6588.9987.9711399 402.78
ОткрФКББ1322.11.201989+1+1.14%8884.0384.018987.482320 120.513
ОткрФКББ1422.11.201989.38+0.89+1.01%88.4988.1188.1189.3889.187264 212.713
ОткрФКББ422.11.2019N/A104.31N/AN/AN/AN/A000
ОткрФКББ722.11.201991.5−0.55−0.60%92.0591.591.591.591.57871 3705
ОткрФКББП322.11.2019102.93−0.03−0.03%102.96102.95102.56102.95102.645859 531.88
ОткрФКБИО122.11.2019N/A105.58N/AN/AN/AN/A000
ОткрФКБИО222.11.2019N/AN/AN/AN/AN/AN/A000
ОткрФКБОП122.11.2019N/A104.01N/AN/AN/AN/A000
ОткрФКБОП222.11.2019N/A97.85N/AN/AN/AN/A000
ОткрФКБОП322.11.2019N/A101.35N/AN/AN/AN/A000
ОткрФКБОП522.11.2019100.9−1.04−1.02%101.94100.8100.8100.9100.884 1344 170 2063
ОткрХОЛ 222.11.2019N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 322.11.20191.58+0.03+1.94%1.551.581.581.581.5812189.63
ОткрХОЛ 422.11.20190.0100%0.010.010.010.010.01181.81
ОткрХОЛ 522.11.2019N/A0.01N/AN/AN/AN/A000
ОткрХОЛ 622.11.20190.0100%0.010.010.010.010.0130.33
ОткрХОЛБО122.11.20190.0100%0.010.010.010.010.0130.32
ОткрХОЛБО222.11.2019N/A0.01N/AN/AN/AN/A000
ОткрХОЛБО322.11.20190.0100%0.010.010.010.010.01121.23
ОткрХОЛБО422.11.20190.01−0.01−50.00%0.020.010.010.010.0110.11
ОткрХОЛБО522.11.2019N/A2.5N/AN/AN/AN/A000
ОткрХОЛБО622.11.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП122.11.2019N/A97N/AN/AN/AN/A000
ОткрХОЛБП222.11.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП322.11.2019N/AN/AN/AN/AN/AN/A000
ОткрХОЛБП422.11.2019N/AN/AN/AN/AN/AN/A000
ОФЗ 2402022.11.2019100.3500%100.35100.398100.321100.9100.35147 489148 005 835.5660
ОФЗ 2508322.11.2019102.423+0.043+0.04%102.38102.38102.33102.423102.354101 918104 317 018.06138
ОФЗ 2620522.11.2019102.605+0.0030%102.602102.533102.533102.699102.61218 09418 566 558.39243
ОФЗ 2620722.11.2019111.404+0.023+0.02%111.381111.596111.258111.599111.43350 27156 044 702.12159
ОФЗ 2620922.11.2019104.24−0.01−0.01%104.25104.297104.201104.397104.288218 143227 497 135.02310
ОФЗ 2621022.11.2019100.02+0.014+0.01%100.00699.91199.911100.02100.006389 074389 096 609.98702
ОФЗ 2621122.11.2019103.2−0.024−0.02%103.224102.501102.501103.414103.0416 5196 717 231.58164
ОФЗ 2621222.11.2019105.368+0.016+0.02%105.352105.547105.206105.55105.4185 2945 580 803.68113
ОФЗ 2621422.11.2019100.28+0.045+0.04%100.235100.122100.122100.297100.268227 500228 109 275.9385
ОФЗ 2621522.11.2019103.524+0.034+0.03%103.49103.42103.42103.623103.50920 47121 189 562.84179
ОФЗ 2621722.11.2019102.85+0.051+0.05%102.799102.904102.77102.908102.813289 114297 247 357.45250
ОФЗ 2621822.11.2019117.785+0.333+0.28%117.452117.203117.202117.792117.63 6654 312 295.76122
ОФЗ 2621922.11.2019108.801+0.043+0.04%108.758109.182108.011109.186108.9196 3426 908 182.86423
ОФЗ 2622022.11.2019104.27+0.059+0.06%104.211104.369104.202104.4104.247283 158295 176 086.94117
ОФЗ 2622122.11.2019110.894+0.094+0.08%110.8110.656110.655111110.8398 9219 889 455.4767
ОФЗ 2622222.11.2019104.499+0.099+0.09%104.4104.361104.355104.598104.399481 744502 942 475.2854
ОФЗ 2622322.11.2019101.9−0.043−0.04%101.943102.317101.855102.532101.91723 01523 456 127.96260
ОФЗ 2622422.11.2019104.638+0.231+0.22%104.407104.75104.4104.79104.6383 4623 620 576.0892
ОФЗ 2622522.11.2019107.109+0.118+0.11%106.991107.14106.751107.14106.95213 52214 467 180.73110
ОФЗ 2622622.11.2019110.091+0.141+0.13%109.95109.9109.9110.168109.93325 15027 670 285.526
ОФЗ 2622722.11.2019105.372+0.069+0.07%105.303105.45105.352105.618105.45561 241591 828 924.2825
ОФЗ 2622822.11.2019110.105−0.147−0.13%110.252110.556110.101110.556110.389 80499 053 808.646
ОФЗ 2622922.11.2019105.14+0.043+0.04%105.097104.761104.76105.147104.923736772 231.2432
ОФЗ 2623022.11.2019112.5−0.047−0.04%112.547112.599112.301112.599112.4516 8857 743 588.735
ОФЗ 2623122.11.2019N/AN/AN/AN/AN/AN/A000
ОФЗ 2900622.11.2019106.24+0.04+0.04%106.2106.215106.133106.268106.20738 37240 753 845.7312
ОФЗ 2900722.11.2019108.498+0.059+0.05%108.439108.988108.436108.988108.5021 2981 408 357.7847
ОФЗ 2900822.11.2019110.700%110.7110.792110.55110.792110.57583644 624.6320
ОФЗ 2900922.11.2019112.83−0.043−0.04%112.873112.872112.808113.131112.8392 6442 983 460.7387
ОФЗ 2901022.11.2019113.348−0.392−0.34%113.74113.4113.074113.5113.31729 23533 124 691.91250
ОФЗ 2901122.11.2019100.419+0.039+0.04%100.38100.371100.341100.453100.394205 147205 954 281.09454
ОФЗ 2901222.11.2019101.95+0.051+0.05%101.899101.8101.8101.974101.934415 989424 034 365.76677
ОФЗ 4601122.11.2019122.98−0.02−0.02%123123122.98123122.9922 459.82
ОФЗ 4601222.11.2019113.15+0.15+0.13%113113.15113.15113.15113.1522 149.851
ОФЗ 4601822.11.2019100.59−0.009−0.01%100.599100.597100.589100.6100.61 9171 928 495.0338
ОФЗ 4602022.11.2019100.872+0.172+0.17%100.7100.501100.501100.95100.797862868 870.3771
ОФЗ 4602222.11.201999.369+0.169+0.17%99.299.3799.20599.3799.3521817 883.279
ОФЗ 4602322.11.2019N/A144.325N/AN/AN/AN/A000
ОФЗ 5200122.11.201998.2+0.25+0.26%97.9597.9597.9598.298.097100 159118 891 398.5125
ОФЗ 5200222.11.201995.49+0.091+0.10%95.39995.39995.39995.4995.48861 96863 309 950.1421
ПГК 0322.11.2019N/A110.3N/AN/AN/AN/A000
ПЕРЕСВ БП122.11.2019N/A21N/AN/AN/AN/A000
ПЕРЕСВ БП222.11.201918.33−0.17−0.92%18.517.5617.5618.3317.8634060 7105
ПЕРЕСВ БП322.11.2019N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП522.11.2019N/A23N/AN/AN/AN/A000
ПЕРЕСВ С0122.11.201912.3−0.06−0.49%12.3612.312.312.312.31004 046.71
ПЕРЕСВЕТБ222.11.2019N/A53.93N/AN/AN/AN/A000
ПЕРЕСВЕТБ322.11.201918.01−4.98−21.66%22.9919.0118.0119.0118.764750.42
ПИК БО-722.11.2019101.72−0.02−0.02%101.74101.74101.1101.74101.31699708 16033
ПИК БО-П0122.11.2019101.46+0.06+0.06%101.4101.22101.07101.49101.35704713 516.348
ПИК БО-П0222.11.2019104.32−0.07−0.07%104.39104.26104.26104.5104.342 0161 766 99978
ПИК БО-П0322.11.2019107.49+0.26+0.24%107.23107.05107.05107.49107.36134143 858.330
ПИК БО-П0422.11.2019N/AN/AN/AN/AN/AN/A000
ПИК БО-П0622.11.2019100.56−0.02−0.02%100.58100.56100.56100.56100.5611 005.61
ПИК БО-П0722.11.2019101.5500%101.55101.54101.53101.55101.541 6491 674 39531
ПИК К 1P122.11.2019N/AN/AN/AN/AN/AN/A000
Пионер 1P322.11.2019100.75+0.11+0.11%100.64100.4100.23100.75100.41 7291 740 686.330
ПионерБО222.11.2019N/A85N/AN/AN/AN/A000
ПионЛизБП122.11.2019100.49+0.34+0.34%100.15101.19100.28101.2100.61219220 334.429
ПионЛизБП222.11.2019100−0.41−0.41%100.41100.0199.98100.011001 4191 418 949.879
ПКБ БО-0122.11.201998.49+0.02+0.02%98.4798.4798.2598.6598.385 3204 187 128.32199
ПКТ 0122.11.2019105.900%105.9105.89105.89105.9105.89503532 6273
ПКТ 0222.11.2019106.7+0.4+0.38%106.3106.75106.5106.75106.7223237 939.54
ПКТ 0322.11.2019106.11−0.34−0.32%106.45106.55106.11106.55106.533 9334 189 948.19
ПНППК 1P0122.11.2019108.83+2.13+2.00%106.7108.83108.83108.83108.8311 088.31
ПолиплБ0322.11.201993.48+0.48+0.52%9392.8192.893.4993.03684636 321.140
ПолиплП1Б122.11.2019N/AN/AN/AN/AN/AN/A000
Полюс Б1P122.11.2019101.7+0.05+0.05%101.65101.7101.65101.7101.66111 072112 915 22414
ПолюсБ122.11.2019108−0.45−0.41%108.451081081081082527 0003
ПолюсБ222.11.2019N/A108.5N/AN/AN/AN/A000
ПолюсБ322.11.2019109.55+0.55+0.50%109108.55108.55109.55108.62223 8912
ПочтаРБ1P122.11.2019N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P222.11.2019N/A102.7N/AN/AN/AN/A000
ПочтаРБ1P322.11.2019100.8500%100.85100.85100.6100.85100.83106106 8765
ПочтаРБ1P422.11.2019102.43+0.08+0.08%102.35102.43102.43102.43102.43190194 6173
ПочтаРБ1P522.11.2019102.8900%102.89102.89102.89102.89102.8955 144.53
ПочтаРБ1P622.11.2019N/A102.6N/AN/AN/AN/A000
ПочтаРБ1P722.11.2019N/A103.67N/AN/AN/AN/A000
ПочтаРБ1P822.11.2019N/A102N/AN/AN/AN/A000
ПочтаРосБ122.11.2019N/AN/AN/AN/AN/AN/A000
ПочтаРосБ222.11.2019N/A103.5N/AN/AN/AN/A000
ПочтаРосБ322.11.2019N/A102N/AN/AN/AN/A000
ПочтаРосБ422.11.2019102.500%102.5102.5102.5102.5102.511 0251
ПравоурмБ122.11.2019N/A103.6N/AN/AN/AN/A000
Правоурми122.11.2019N/A99.9N/AN/AN/AN/A000
ПрГарант 222.11.2019N/A94.3N/AN/AN/AN/A000
ПР-Лиз 1P122.11.2019100.35+0.02+0.02%100.33100.32100.25100.35100.38787 26017
ПР-Лиз 1P222.11.2019100.21−0.02−0.02%100.23100.24100.08100.24100.2351351 719.334
ПР-Лиз 1P322.11.2019100.0700%100.07100.09100.02100.09100.062 6772 678 500.239
Промкап 0222.11.2019N/A93.1N/AN/AN/AN/A000
ПромсвбБО822.11.2019101.11+0.07+0.07%101.04101.13101.06101.13101.11804812 924.87
ПромсвбБП122.11.2019N/A107.69N/AN/AN/AN/A000
ПропфинБО122.11.2019N/A100N/AN/AN/AN/A000
ПропфнБ-П122.11.2019N/A100N/AN/AN/AN/A000
ПропфнБ-П222.11.2019N/A97N/AN/AN/AN/A000
ПЮДМ БО-П122.11.2019102−0.4−0.39%102.4100.51100.51102101.716305 1305
РГ Лиз 0122.11.2019100+0.1+0.10%99.91001001001002020 0001
РедСофт1P122.11.2019100.15−0.05−0.05%100.2100.13100100.21100.06638638 403.448
РедСофт1P222.11.201999.97+0.01+0.01%99.9699.9899.9499.9999.97458457 864.124
РенСтр1P122.11.2019101.05−0.05−0.05%101.1101.2101.05101.2101.055 2875 342 768.944
РЕСОЛизБ0122.11.2019N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0222.11.2019N/AN/AN/AN/AN/AN/A000
РЕСОЛизБ0322.11.2019N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0422.11.2019N/A108.53N/AN/AN/AN/A000
РЕСОЛизБ0522.11.2019N/A109N/AN/AN/AN/A000
РЕСОЛизБП222.11.2019103.32−0.68−0.65%104103.33103.32103.8103.772 0402 116 843.39
РЕСОЛизБП422.11.2019102.6−0.1−0.10%102.7102.7102.4102.7102.62 2782 337 22928
РЕСОЛизБП622.11.2019102.75+0.06+0.06%102.69102.69102.69102.75102.72195200 294.711
РЕСОЛизБП722.11.2019101.44+0.2+0.20%101.24101.47100.8101.47101.12 9252 957 232.721
РЖД 1Р-05R22.11.2019102.02+0.02+0.02%102101.8101.8102.02101.81357363 474.422
РЖД 1Р-06R22.11.2019N/A101.85N/AN/AN/AN/A000
РЖД 1Р-07R22.11.2019N/A102.5N/AN/AN/AN/A000
РЖД 1Р-08R22.11.2019N/A101N/AN/AN/AN/A000
РЖД 1Р-09R22.11.2019N/A99.7N/AN/AN/AN/A000
РЖД 1Р-10R22.11.2019105.78+0.67+0.64%105.11104.98103.01105.78104.31239249 292.710
РЖД 1Р-11R22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R22.11.2019106.95+1.35+1.28%105.6106.95106.95106.95106.9588 5562
РЖД 1Р-13R22.11.2019114.65+2.24+1.99%112.41114.65114.65114.65112.6210240 7651
РЖД 1Р-14R22.11.2019114.27+0.29+0.25%113.98114.26114.26114.27114.27400457 075.24
РЖД 1Р-15R22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД 1Р-16R22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД 1Р-17R22.11.2019N/A100.02N/AN/AN/AN/A000
РЖД 36 обл22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R22.11.2019106.15+0.1+0.09%106.05106.1106.05106.15106.110 30310 931 679.821
РЖД Б01P2R22.11.2019108.1−0.1−0.09%108.2108.49108.1108.5108.391920 594.44
РЖД Б01P3R22.11.2019N/A107.1N/AN/AN/AN/A000
РЖД Б01P4R22.11.2019N/A106.89N/AN/AN/AN/A000
РЖД БО-0222.11.2019N/A108N/AN/AN/AN/A000
РЖД БО-0522.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-0722.11.2019101.4−0.05−0.05%101.45101.32101.32101.4101.425 58925 946 774.82
РЖД БО-0922.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1022.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1122.11.2019N/A102.75N/AN/AN/AN/A000
РЖД БО-1222.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1322.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1422.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1522.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1622.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1722.11.2019121.55−2.45−1.98%124121.55121.55121.55121.552024 3101
РЖД БО-1822.11.2019N/AN/AN/AN/AN/AN/A000
РЖД БО-1922.11.2019N/AN/AN/AN/AN/AN/A000
РЖД-19 обл22.11.2019N/A104.41N/AN/AN/AN/A000
РЖД-23 обл22.11.2019 18:24:26104.3500%104.35104.15104.15104.44104.35202 066210 855 8667
РЖД-28 обл22.11.2019100.45−0.25−0.25%100.7100.45100.45100.45100.4511 004.51
РЖД-30 обл22.11.2019N/A100N/AN/AN/AN/A000
РЖД-32 обл22.11.201997.1−0.05−0.05%97.1597.0397.0297.1597.09259251 474.743
РЖД-33 обл22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД-34 обл22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД-35 обл22.11.2019N/AN/AN/AN/AN/AN/A000
РЖД-41 обл22.11.2019100.15−0.04−0.04%100.19100.16100.15100.16100.1611 84811 866 956.24
РЖД-42 обл22.11.2019N/AN/AN/AN/AN/AN/A000
РитейлБФ0122.11.2019106.4500%106.45106.57106.31106.57106.424 9565 274 176.5115
РН БАНК 0122.11.2019N/A100.16N/AN/AN/AN/A000
РН БАНК1Р122.11.2019101.1+0.3+0.30%100.8101.15101.1101.15101.112424 2663
РН БАНК1Р222.11.2019101.500%101.5101.5101.5101.5101.5154156 3102
РН БАНК1Р322.11.2019N/A104.15N/AN/AN/AN/A000
РН БАНК1Р422.11.2019104−0.44−0.42%104.441041041041043435 3602
РН БАНК1Р522.11.2019103.7+0.2+0.19%103.5103.7103.7103.7103.7133137 9211
РН БАНК1Р622.11.2019N/A101.85N/AN/AN/AN/A000
Роделен1Р122.11.2019100.4−0.07−0.07%100.47100.7100.4100.7100.5514344 24948
Роделен1Р222.11.2019100.11+0.08+0.08%100.03100.05100.05100.14100.1597597 567.747
РОЛЬФ 1Р0122.11.2019101.1−0.2−0.20%101.3101.11101.05101.35101.22426431 217.329
Росбанк2P222.11.2019N/A101.04N/AN/AN/AN/A000
Росбанк2P322.11.2019N/AN/AN/AN/AN/AN/A000
Росбанк2P422.11.2019103.95−0.2−0.19%104.15103.95103.95103.95103.95118122 6611
Росбанк2P522.11.2019102.3+0.3+0.29%102102102102.3102.011 2671 292 4304
Росбанк2P622.11.2019N/A101.55N/AN/AN/AN/A000
Росбанк-А722.11.2019N/A95N/AN/AN/AN/A000
Росбанк-А822.11.2019N/A90N/AN/AN/AN/A000
РосбанкБ1122.11.2019N/A100.3N/AN/AN/AN/A000
РосбанкБ1222.11.2019N/A100.42N/AN/AN/AN/A000
РосбанкБ1422.11.2019N/A100.49N/AN/AN/AN/A000
РосбанкБ1922.11.2019N/AN/AN/AN/AN/AN/A000
РосбанкБ2022.11.2019N/A97.77N/AN/AN/AN/A000
РосбанкБ2522.11.2019N/A99N/AN/AN/AN/A000
РосбанкБ2622.11.2019N/A101N/AN/AN/AN/A000
РосбанкБО522.11.2019N/A101.8N/AN/AN/AN/A000
РосбанкБО822.11.2019N/A90.01N/AN/AN/AN/A000
Росбн13ИП22.11.2019N/AN/AN/AN/AN/AN/A000
Росбн14ИП22.11.2019111.15−0.04−0.04%111.19111.15111.15111.15111.1577 002.452
Росбн15ИП22.11.2019N/A113.8N/AN/AN/AN/A000
Росбн18ИП22.11.2019N/AN/AN/AN/AN/AN/A000
Росбн19ИП22.11.2019N/AN/AN/AN/AN/AN/A000
РосбнБ1P122.11.2019N/A101.2N/AN/AN/AN/A000
РосбнБО1222.11.2019N/A100.15N/AN/AN/AN/A000
РосбнБСО1222.11.2019N/A100N/AN/AN/AN/A000
РосбнБСО1322.11.2019N/A100N/AN/AN/AN/A000
РосбнБСО1422.11.2019N/A100N/AN/AN/AN/A000
РосбнБСО1522.11.2019N/A100N/AN/AN/AN/A000
РОСНАНО2P122.11.2019104.1+0.06+0.06%104.04103.66103.35104.1104.0810 36810 790 697.418
РОСНАНО2P322.11.2019100.700%100.7100.8100.7100.8100.77 2177 267 736.962
Роснефть0422.11.2019103.22+0.6+0.58%102.62103.88103.22103.89103.691212 442.55
Роснефть0522.11.2019103.01−0.27−0.26%103.28103.23103.01103.26103.26162 954.28
Роснефть0622.11.2019N/A100.5N/AN/AN/AN/A000
Роснефть0722.11.2019100.32−1.67−1.64%101.99101.49100.32101.49101.133 0332
Роснефть0822.11.2019101.39−0.15−0.15%101.54100.14100.14101.39101.243434 422.23
Роснефть0922.11.2019N/A100N/AN/AN/AN/A000
Роснефть1022.11.2019N/A102.7N/AN/AN/AN/A000
РоснефтьБ122.11.2019N/A103.6N/AN/AN/AN/A000
РоснефтьБ522.11.2019N/A100.15N/AN/AN/AN/A000
РоснефтьБ622.11.2019100.18−0.01−0.01%100.19100.18100.18100.18100.18106106 190.81
РоснефтьБ722.11.2019104.7+0.2+0.19%104.5101.04101.04104.7104.471616 715.33
Роснфт1P122.11.2019N/A100N/AN/AN/AN/A000
Роснфт1P222.11.2019N/A105.1N/AN/AN/AN/A000
Роснфт1P322.11.2019N/AN/AN/AN/AN/AN/A000
Роснфт1P422.11.2019105.64+0.14+0.13%105.5105.4105.4106.22105.596 4096 767 348.2206
Роснфт1P522.11.2019N/AN/AN/AN/AN/AN/A000
Роснфт1P622.11.2019N/AN/AN/AN/AN/AN/A000
Роснфт1P722.11.2019N/A100.7N/AN/AN/AN/A000
Роснфт1P822.11.2019N/AN/AN/AN/AN/AN/A000
Роснфт2P122.11.2019N/A100.02N/AN/AN/AN/A000
Роснфт2P222.11.2019N/A100.02N/AN/AN/AN/A000
Роснфт2P322.11.2019N/A102.65N/AN/AN/AN/A000
Роснфт2P422.11.2019102+0.45+0.44%101.55101.02101102101.8331 79632 379 380.252
Роснфт2P522.11.2019101.4−0.05−0.05%101.45101.5101.4101.5101.491515 2244
Роснфт2P622.11.2019111.500%111.5111.5111.5111.5111.511 1151
Роснфт2P722.11.2019N/AN/AN/AN/AN/AN/A000
Роснфт2P822.11.2019N/A104.1N/AN/AN/AN/A000
Роснфт2P922.11.2019101.35+0.4+0.40%100.95101.35101.35101.35101.02140141 8902
РоснфтБО1022.11.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1122.11.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1222.11.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1322.11.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1422.11.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО1522.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО1622.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО1722.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО1822.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО1922.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО222.11.2019N/A101.4N/AN/AN/AN/A000
РоснфтБО2022.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО2122.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО2222.11.2019N/A100.02N/AN/AN/AN/A000
РоснфтБО2322.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО2422.11.2019N/A102.06N/AN/AN/AN/A000
РоснфтБО2522.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО2622.11.2019N/A100N/AN/AN/AN/A000
РоснфтБО322.11.2019N/A110.59N/AN/AN/AN/A000
РоснфтБО422.11.2019N/A109.93N/AN/AN/AN/A000
РоснфтБО822.11.2019N/A100.4N/AN/AN/AN/A000
РоснфтБО922.11.2019N/A110.1N/AN/AN/AN/A000
РоссетБ1Р122.11.2019N/A103.65N/AN/AN/AN/A000
РоссетиБО522.11.2019N/A103N/AN/AN/AN/A000
РоссетиБО622.11.2019N/AN/AN/AN/AN/AN/A000
РОССИУМ 0122.11.2019N/A100.7N/AN/AN/AN/A000
РОССИУМ Б122.11.2019N/A100.25N/AN/AN/AN/A000
РОССИУМ1P122.11.2019N/AN/AN/AN/AN/AN/A000
РОССИУМ1P222.11.2019N/AN/AN/AN/AN/AN/A000
Ростел1P1R22.11.2019101.5−0.35−0.34%101.85101.5101.5101.5101.599 1353
Ростел1P2R22.11.2019N/A104N/AN/AN/AN/A000
Ростел1P3R22.11.2019102.12−0.18−0.18%102.3118.99101.34119105.056366 184.47
Ростел1P4R22.11.2019101.3+0.1+0.10%101.2101.2101.2101.3101.280 01080 970 1303
Ростел1P5R22.11.2019N/A104N/AN/AN/AN/A000
РостелБО-122.11.2019119.97−0.02−0.02%119.99101.1101.1119.97110.5422 210.72
РОСЭКСИМБ122.11.2019N/A100.99N/AN/AN/A100000
РоялКапБО122.11.2019101.45+0.45+0.45%101101.5100.77101.5100.92020 180.15
РоялКапБО222.11.2019100.75+0.25+0.25%100.5100.62100.62100.75100.681414 094.53
РСБ ХМАО0122.11.2019N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0122.11.201999.06−1.88−1.86%100.94102.9599.06102.95102.34172176 023.75
РСГ-ФинБ0922.11.2019N/A103.13N/AN/AN/AN/A000
РСГ-ФинБ1022.11.2019102.37−1.22−1.18%103.59102.41102.37102.41102.39133136 175.94
РСГ-ФинБ1122.11.2019102−0.1−0.10%102.110210210210233 0602
РСГ-ФинБ322.11.2019101.87+0.11+0.11%101.76101.53101.51101.89101.73622632 765.513
РСГ-ФинБ422.11.201998.85+0.05+0.05%98.899.0498.899.0598.8239 48439 018 270.272
РСГ-ФинБ722.11.2019101.85+0.05+0.05%101.8102.49101.8102.49101.84284289 217.315
РСХБ 1022.11.2019100.5+0.45+0.45%100.05100.47100.21100.5100.49605607 984.514
РСХБ 1122.11.2019100.89−0.01−0.01%100.9100.14100.12100.9100.74138139 014.77
РСХБ 1222.11.2019101.9−0.55−0.54%102.45101.9101.9101.9101.944 0761
РСХБ 1322.11.2019102.35+1.35+1.34%101102.35102.35102.35102.3522 0471
РСХБ 1422.11.2019N/A102N/AN/AN/AN/A000
РСХБ 1522.11.2019100.65−0.09−0.09%100.74100.377.17100.6992.66333308 549.127
РСХБ 1622.11.2019100.500%100.5101100.5101100.672323 1553
РСХБ 1722.11.2019N/A102.91N/AN/AN/AN/A000
РСХБ 1822.11.2019N/A102.4N/AN/AN/AN/A000
РСХБ 2022.11.2019102.66−0.34−0.33%103102.66102.66102.66102.6644 106.41
РСХБ 2122.11.2019N/A101N/AN/AN/AN/A000
РСХБ 2222.11.2019N/A101N/AN/AN/AN/A000
РСХБ 2322.11.2019N/A137.02N/AN/AN/AN/A000
РСХБ 2422.11.2019N/A100N/AN/AN/AN/A000
РСХБ 2522.11.2019N/A100N/AN/AN/AN/A000
РСХБ 2622.11.2019N/A103N/AN/AN/AN/A000
РСХБ 2722.11.2019N/A116N/AN/AN/AN/A000
РСХБ 2822.11.2019N/A110.7N/AN/AN/AN/A000
РСХБ Б01R22.11.2019101.29+1.29+1.29%100102101.29102101.351111 1493
РСХБ Б04КР22.11.2019N/A100N/AN/AN/AN/A000
РСХБ БО 1P22.11.2019102.88−0.02−0.02%102.9101.96101.96102.9102.84104106 953.512
РСХБ БО 2P22.11.2019102.5−0.1−0.10%102.6102.74102.49102.74102.523 0413 117 557.821
РСХБ БО 3P22.11.2019102.500%102.5102.5102.5102.5102.56970 7255
РСХБ БО 4P22.11.2019101.15+0.12+0.12%101.03101.14101.14101.15101.15103104 184.22
РСХБ БО10Р22.11.2019100.1500%100.15100.1100.01100.15100.122 74122 764 021.312
РСХБ БО1322.11.2019N/A101.25N/AN/AN/AN/A000
РСХБ БО1422.11.2019101.700%101.7101.7101.7101.7101.744 0681
РСХБ БО1522.11.2019N/A102N/AN/AN/AN/A000
РСХБ БО1722.11.2019101+12+13.48%89119.9101119.9118.331214 1992
РСХБ БО-5Р22.11.2019101.35−0.12−0.12%101.47101.47101.05101.47101.162 9893 023 747.691
РСХБ БО-6Р22.11.2019105.55+0.05+0.05%105.5105.58105.35105.59105.56232244 891.313
РСХБ БО-7Р22.11.2019N/AN/AN/AN/AN/AN/A000
РСХБ БО822.11.2019N/A111.19N/AN/AN/AN/A000
РСХБ БО-8Р22.11.2019100.79+0.08+0.08%100.71100.79100.79100.79100.7955 039.51
РСХБ БО922.11.2019N/A100.63N/AN/AN/AN/A000
РСХБ БО-9Р22.11.2019102+0.2+0.20%101.8101.8101.81021021 8401 876 7602
РСЭКСМБ1Р122.11.2019N/A104N/AN/AN/AN/A000
Рубеж 1P122.11.2019101.82−0.19−0.19%102.01101.8101.8102.2102.09351358 338.829
РУСАБрБ1P122.11.2019103.200%103.2103.48103.2103.5103.482 8432 941 88514
РУСАБрБ1P222.11.2019103.49−0.01−0.01%103.5103.2103.01103.5103.463 0093 113 239.813
РУСАБрБ1P322.11.2019102+0.2+0.20%101.8101.8101.53102101.8813 16013 406 796.215
РУСАБрБ1P422.11.2019100.1500%100.15100.14100100.15100.04101 119101 120 648.318
РУСАЛБАл0822.11.2019N/A90.15N/AN/AN/AN/A000
РУСАЛБрБ0122.11.201996.98+0.17+0.18%96.8196.7696.7696.9896.773432 900.63
РусГидрБП522.11.2019101+0.01+0.01%100.99101.05101101.06101.042222 229.87
РусГидро0122.11.2019105+0.2+0.19%104.8104.89104.89105104.93300314 779.43
РусГидро0222.11.2019N/A104.95N/AN/AN/AN/A000
РусГидро0722.11.2019N/A88.02N/AN/AN/AN/A000
РусГидро0822.11.201984.4+0.91+1.09%83.4983.683.684.484.245042 122.113
РусГидро0922.11.2019N/A102.18N/AN/AN/AN/A000
РусфинБ1P122.11.2019N/A100.09N/AN/AN/AN/A000
РусфинБ1P222.11.2019N/A101.14N/AN/AN/AN/A000
СамарОбл 922.11.2019101.53+0.14+0.14%101.39102.45100.65102.45101.585 244266 340.98411
СамарОбл1022.11.2019103.97+0.01+0.01%103.96103.64103.2104103.851 638255 166.7116
СамарОбл1122.11.2019N/A102.35N/AN/AN/AN/A000
СамарОбл1222.11.2019107.79+0.1+0.09%107.69107.69107.69107.79107.737075 4132
СамарОбл1322.11.2019N/A104.15N/AN/AN/AN/A000
СамарОбл1422.11.2019N/A102.73N/AN/AN/AN/A000
Самолет 0122.11.2019N/A100N/AN/AN/AN/A000
Самолет1P422.11.2019N/AN/AN/AN/AN/AN/A000
Самолет1P522.11.2019100.0500%100.05100.05100.05100.05100.05108108 0546
Самолет1P622.11.2019N/AN/AN/AN/AN/AN/A000
Самолет1P722.11.2019102.66−0.12−0.12%102.78102.72102.45102.89102.6311 23811 533 984.3287
СамолетБП122.11.2019N/A105.5N/AN/AN/AN/A000
СамолетБП222.11.2019106+2.99+2.90%103.0110610610610666 3602
СамолетБП322.11.2019N/AN/AN/AN/AN/AN/A000
СаратОбл1722.11.2019103.4+0.4+0.39%103103.38103.04103.4103.261 6581 712 072.623
Сбер Sb10R22.11.2019N/AN/AN/AN/AN/AN/A000
Сбер Sb11R22.11.2019N/AN/AN/AN/AN/AN/A000
Сбер Sb12R22.11.2019102.5−0.01−0.01%102.51102.59102.5102.99102.660 45962 028 091.741
Сбер Sb13R22.11.2019101.47+0.43+0.43%101.04100.77100.77101.47101.182 0582 082 336.89
Сбер Sb14R22.11.2019100.6N/A101100.6101100.633838 2406
СберБ Б12R22.11.2019102.38−0.1−0.10%102.48102.36102.34102.38102.498100 308.510
СберБ Б16R22.11.2019102.6500%102.65102.58102.15102.66102.711 4191 456 075.136
СберБ Б50R22.11.2019N/AN/AN/AN/AN/AN/A000
СберБ Б52R22.11.2019103.61+0.31+0.30%103.3103.3103.3103.62103.4511 05111 431 711.646
СберБ Б78R22.11.2019102.18+0.18+0.18%102102.14101.9102.22102.154 7484 845 842.544
СберБ БО1922.11.2019103.1−0.1−0.10%103.2103.26103.1103.26103.112222 685.22
СберБ БО3722.11.2019105.3−0.04−0.04%105.34105.13105105.3105.131 1101 166 889.311
СберБ БО3R22.11.2019101.61−0.2−0.20%101.81102.13101.32102.13101.4613 98014 184 572.7165
СберБ БО4R22.11.2019100.6+0.1+0.10%100.5100.78100.46100.78100.583 1083 125 925.276
СберБ БО6R22.11.2019102.05−0.05−0.05%102.1102.02101.91102.09102.042 6782 732 499.364
СберБ об 122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1022.11.2019N/A97.3N/AN/AN/AN/A000
СберИОС10022.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС10122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС10322.11.2019N/A99.95N/AN/AN/AN/A000
СберИОС10522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС10622.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС10722.11.201999.99+1.18+1.19%98.8199.9999.9999.9999.991999.91
СберИОС10822.11.201999.9+0.5+0.50%99.499.499.499.999.471 3951 386 6803
СберИОС1122.11.2019N/A99.2N/AN/AN/AN/A000
СберИОС11022.11.2019N/A96.71N/AN/AN/AN/A000
СберИОС11122.11.2019N/A100.87N/AN/AN/AN/A000
СберИОС11222.11.2019N/A92.9N/AN/AN/A92.8000
СберИОС11322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС11522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС11622.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС11722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС11822.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС11922.11.2019N/A100N/AN/AN/AN/A000
СберИОС12022.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС12122.11.201999.2+0.8+0.81%98.499.299.299.299.22 1922 174 4643
СберИОС12222.11.201994.31−0.09−0.10%94.495.0394.395.995.567066 066.69
СберИОС12322.11.201988.1−1.78−1.98%89.8888.1188.188.1188.1800704 800.13
СберИОС12622.11.2019N/A98N/AN/AN/AN/A000
СберИОС12722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС12822.11.201998+0.1+0.10%97.99898989865 8803
СберИОС12922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС13022.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС13122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС13222.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС13322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС13422.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС13522.11.2019101.95+0.44+0.43%101.51101.95101.95101.95101.9511 019.51
СберИОС13622.11.201996.85−0.35−0.36%97.296.8596.8596.996.851 015983 0284
СберИОС13722.11.201995.300%95.396.595.396.595.565 7303
СберИОС13822.11.201998.56−0.04−0.04%98.6100.5798.56100.57100.072020 013.53
СберИОС13922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1422.11.20199800%9898989896.319801
СберИОС14022.11.201997+1.2+1.25%95.89797979719701
СберИОС14222.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС14322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС14422.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС14522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС14622.11.201996+2+2.13%949493.696.2193.77236224 775.114
СберИОС14722.11.2019N/A93.8N/AN/AN/AN/A000
СберИОС14822.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС14922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1522.11.2019N/A99.55N/AN/AN/AN/A000
СберИОС15022.11.2019N/A98.5N/AN/AN/AN/A000
СберИОС15122.11.2019N/A96.99N/AN/AN/AN/A000
СберИОС15222.11.201996.01−1.5−1.54%97.5197969796.371413 491.310
СберИОС15322.11.201994.5−0.4−0.42%94.994.594.594.594.82300283 5001
СберИОС15422.11.2019N/A99.56N/AN/AN/AN/A000
СберИОС15522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС15622.11.201993+0.76+0.82%92.2492.24919391.491715 6546
СберИОС15722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС15822.11.201999.7500%99.7599.7599.7599.7599.751997.51
СберИОС15922.11.201994+0.2+0.21%93.8949494952422 5602
СберИОС16022.11.201993−0.25−0.27%93.259393939354 6503
СберИОС16122.11.2019100N/A99.7599.7510099.8821 997.52
СберИОС16222.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС16322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС16422.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС16522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС16622.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС16722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС16822.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1722.11.201998.7−1−1.00%99.798.7198.79998.722019 743.14
СберИОС17022.11.2019100−0.8−0.79%100.8101100101100.381313 0508
СберИОС17122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС17222.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС17322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1822.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС1922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС2022.11.2019105.7−2.67−2.46%108.37105.7105.7105.7105.733 1711
СберИОС2122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС2222.11.2019N/A100.99N/AN/AN/AN/A000
СберИОС2322.11.2019103−0.65−0.63%103.65103103103103390401 7001
СберИОС2422.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС2522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС2622.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС2722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС2822.11.2019102.42−0.2−0.19%102.62102.42102.42102.42102.4211 024.21
СберИОС2922.11.2019100−2.1−2.06%102.198.998.910098.9110199 9002
СберИОС3022.11.201993.2−0.7−0.75%93.993.293.293.293.219321
СберИОС3122.11.2019N/A109.15N/AN/AN/AN/A000
СберИОС3322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС3522.11.201992.9−2.11−2.22%95.0193.7791.69592.83 3773 147 502.439
СберИОС3622.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС3722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС3822.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС3922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС4122.11.2019110.1−0.1−0.09%110.2110.1110.1110.1110.144 4044
СберИОС4222.11.2019107.99+1.49+1.40%106.5106.5106.5107.99106.52 0952 231 189.95
СберИОС4322.11.2019105.81−0.1−0.09%105.91105.81105.81105.81105.8111 058.11
СберИОС4422.11.2019N/AN/AN/AN/AN/A113.45000
СберИОС4522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС4622.11.2019N/AN/AN/AN/AN/A114.85000
СберИОС4722.11.2019109−0.6−0.55%109.6108.1108.1109108.741 3951 516 9682
СберИОС4822.11.2019N/A96.5N/AN/AN/AN/A000
СберИОС4922.11.2019106−2.42−2.23%108.42106106106105.85103109 1804
СберИОС522.11.2019N/A101.5N/AN/AN/AN/A000
СберИОС5322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС5422.11.2019N/AN/AN/AN/AN/A112.88000
СберИОС5522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС5722.11.2019105.8+2.07+2.00%103.73105.8105.8105.8105.811 0581
СберИОС5822.11.201994.01−1.69−1.77%95.794949594.081312 230.14
СберИОС5922.11.2019N/A104.25N/AN/AN/AN/A000
СберИОС6022.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС6122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС6222.11.2019N/AN/AN/AN/AN/A109.6000
СберИОС6322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС6422.11.2019N/A96.95N/AN/AN/AN/A000
СберИОС6722.11.2019103.6+3.9+3.91%99.797.7197.71103.6102.9599 265.12
СберИОС6922.11.2019100−0.1−0.10%100.199.599.5101.299.23119120 106.44
СберИОС722.11.2019N/A104.55N/AN/AN/AN/A000
СберИОС7022.11.201910000%1001001001001001111 0002
СберИОС7122.11.201999+0.7+0.71%98.398.2198.29998.411514 761.14
СберИОС7222.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС7322.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС7422.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС7622.11.2019N/A98.4N/AN/AN/AN/A000
СберИОС7722.11.2019N/A98.5N/AN/AN/AN/A000
СберИОС7922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС822.11.2019N/A105.95N/AN/AN/AN/A000
СберИОС8122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС8222.11.201996.61+0.31+0.32%96.396.696.696.6196.676 762.12
СберИОС8322.11.2019N/A98.7N/AN/AN/A98.6000
СберИОС8422.11.2019101.3−0.2−0.20%101.5101.3101.3101.3101.5899 1171
СберИОС8522.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС8622.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС8722.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС8822.11.201999.05−0.75−0.75%99.899.0599.0599.0599.452019 8101
СберИОС8922.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС922.11.2019N/A104.4N/AN/AN/AN/A000
СберИОС9022.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС9122.11.2019N/AN/AN/AN/AN/AN/A000
СберИОС9322.11.2019N/A95.16N/AN/AN/AN/A000
СберИОС9422.11.201995.300%95.395.395.395.395.3216205 8483
СберИОС9522.11.2019N/A99.25N/AN/AN/AN/A000
СберИОС9722.11.201999.8−0.15−0.15%99.9599.899.899.899.88079 8401
СберИОС9922.11.2019N/AN/AN/AN/AN/AN/A000
СвердлОб322.11.2019107.56+1.3+1.22%106.26107.57107.56107.57107.576772 071.65
СвердлОб422.11.2019102.21−0.34−0.33%102.55103.06102.21103.06102.6422 052.72
СвердлОбл522.11.2019N/A105.68N/AN/AN/AN/A000
СветофорП122.11.2019103.87−0.02−0.02%103.89103.51103.5103.87103.544950 733.73
СвязБанкБ922.11.2019N/A99.8N/AN/AN/AN/A000
СвязьБанк322.11.2019N/A100.3N/AN/AN/AN/A000
СвязьБанк422.11.2019N/A101N/AN/AN/AN/A000
СвязьБанк522.11.2019N/A105.1N/AN/AN/AN/A000
СеверстБ0622.11.2019107.59+0.98+0.92%106.61106.55106.55107.59107.256974 003.17
СеверстБ0722.11.2019N/AN/AN/AN/AN/AN/A000
СЗКК 0322.11.2019N/A97N/AN/AN/AN/A000
СЗКК 0422.11.2019N/A97N/AN/AN/AN/A000
СИБУРХол1022.11.2019104.9−0.1−0.10%105104.9104.41104.9104.9151158 394.15
СИБУРХол1222.11.2019N/AN/AN/AN/AN/AN/A000
СилМашБО-522.11.2019100.03−0.01−0.01%100.04100.05100100.05100.011 5131 513 202.324
СилМашБО-622.11.2019100.01−0.02−0.02%100.03100.06100100.07100.02228228 045.620
СилМашины222.11.2019100.16+0.06+0.06%100.1102.74100.16102.75102.76263 676.95
С-ИнновБП122.11.2019100.51−0.04−0.04%100.55100.66100.5100.66100.55467469 563.924
СИНХФБО1P122.11.2019104.94+1.59+1.54%103.35103.4103.4104.94103.69247256 121.84
Систем1P1022.11.2019105.87+0.01+0.01%105.86105.52105.5105.93105.621 6021 692 053.447
Систем1P1122.11.2019105.3+0.2+0.19%105.1105.29105.22105.35105.335 0355 303 285.524
Систем1P1222.11.2019100.1+0.01+0.01%100.09100.09100.09100.14100.1257 93057 998 584.953
Система1P822.11.2019104.93−0.55−0.52%105.48104.93104.93104.93104.9311 049.31
Система1P922.11.2019105+0.3+0.29%104.7104.66104.4105104.7710 48510 985 030.479
СистемБ1P122.11.2019104.54+0.16+0.15%104.38104.76104.53104.78104.43237248 091.512
СистемБ1P222.11.2019N/A104N/AN/AN/AN/A000
СистемБ1P422.11.201910200%102101.94101.9102.32102.171 2761 301 684.511
СистемБ1P522.11.2019100.74−0.02−0.02%100.76100.52100.35100.76100.61 4341 442 661.818
СистемБ1P622.11.2019103.1+0.5+0.49%102.6102.58102.58103.14102.921 5001 543 754.728
СистемБ1P722.11.2019102.9−0.2−0.19%103.1103.09102.9103.1102.965 3655 523 564.739
Славнеф1Р222.11.2019N/A105.2N/AN/AN/AN/A000
СМП БО-0122.11.2019N/AN/AN/AN/AN/AN/A000
СМП БО-0222.11.2019N/AN/AN/AN/AN/AN/A000
СМП БО-0322.11.2019N/AN/AN/AN/AN/AN/A000
СовкмFIZL122.11.2019N/AN/AN/AN/AN/AN/A000
Совком 0222.11.2019N/A103.3N/AN/AN/AN/A000
Совком 2В322.11.2019N/AN/AN/AN/AN/AN/A000
Совком C0122.11.2019N/AN/AN/AN/AN/AN/A000
Совком БО322.11.2019N/A102.5N/AN/AN/AN/A000
Совком БО522.11.2019100.15+0.15+0.15%100100.34100.06101.29100.09394394 350.28
СовкомБОП122.11.2019102.0500%102.05102.05102.01102.05102.029 0599 241 892.513
СОксБ1P122.11.2019102.53−0.04−0.04%102.57102.6102.5102.61102.57266272 826.626
СолЛизБО0122.11.201999.6−0.45−0.45%100.05100.0599.6100.05100.051 9191 919 9465
СолЛизБО0222.11.201999.88−0.02−0.02%99.999.8899.8899.8899.884342 948.41
СолЛизБО0322.11.201910000%100100100100100134134 0002
СолЛизБО0422.11.2019N/A100.45N/AN/AN/AN/A000
СолЛизБО0522.11.2019100.1−0.1−0.10%100.2100.25100100.25100.14456456 633.521
СоллФин 0122.11.2019101.1−0.04−0.04%101.14100.66100.66101.59101.081 051265 600.7225
СоллФин1P122.11.2019103.6+0.1+0.10%103.5103.47103.45103.6103.57896927 952.711
СоломЛес0122.11.201947+5+11.90%424747474714701
СОЮЗ БО-0122.11.2019N/A99N/AN/AN/AN/A000
СОЮЗ БО-0422.11.2019N/A98N/AN/AN/AN/A000
СОЮЗ БО-0622.11.2019N/A100.04N/AN/AN/AN/A000
СПбГО3500122.11.2019104.45−0.04−0.04%104.49104.29104104.45104200 331208 347 031.411
СПбГО3500222.11.2019103−11−9.65%11410310310310333 0902
СПбТел 0122.11.2019101.69−0.01−0.01%101.7101.69101.69101.69101.697879 318.24
СПбТел 0222.11.2019100.89+0.09+0.09%100.8100.89100.89100.89100.892525 222.51
СПбТел 0322.11.2019100.8+0.1+0.10%100.7100.8100.8100.8100.877 0562
СПбТел 0422.11.2019101.86−0.44−0.43%102.3102.45101.86102.45102.1622 043.12
СПбТел 0522.11.2019N/A107.45N/AN/AN/AN/A000
СПбТел 0722.11.2019106.1−0.33−0.31%106.43106.52105.52114.11106.76314335 221.382
СтаврКрай222.11.2019102.51+0.51+0.50%102102.96101.29102.97102.711511 810.7919
СтаврКрай322.11.2019107−0.98−0.91%107.9810710710710733 2101
СТНТ БО-0122.11.2019N/AN/AN/AN/AN/AN/A000
СтржилинБ122.11.201958+4+7.41%54585858583520 30021
Стржилинв122.11.2019N/A100.5N/AN/AN/AN/A000
СтруктИнв122.11.2019N/A66.74N/AN/AN/AN/A000
СТТ 0122.11.201914.28+0.28+2.00%14141414.2814.25253 563.48
СТТ 0222.11.201915.61+0.3+1.96%15.3115.6115.6115.6115.611156.11
СТТ 0322.11.2019N/A21.99N/AN/AN/AN/A000
СТТ БО-222.11.2019N/AN/AN/AN/AN/AN/A000
СТТ БО-322.11.2019N/AN/AN/AN/AN/AN/A000
СТТ БО-522.11.2019N/AN/AN/AN/AN/AN/A000
СУЭК-Ф1P2R22.11.2019101.600%101.6100.93100.93101.6101.07122123 302.13
СУЭК-Ф1P3R22.11.2019N/A101N/AN/AN/AN/A000
СУЭК-Ф1P4R22.11.2019100.87+0.2+0.20%100.67100.82100.82100.87100.866 5816 637 842.29
СУЭК-Фин0122.11.2019N/A96.5N/AN/AN/AN/A000
СФО ИК Ф0122.11.2019N/A100N/AN/AN/AN/A000
СЭЗ 1P122.11.2019101.08+0.31+0.31%100.77100.5100.5101.21100.966 1016 161 756.5156
СэтлГрБ1P122.11.2019103.18−0.22−0.21%103.4104.4102.78104.4103.02376389 119.845
СэтлГрБ1P222.11.2019107.15−0.05−0.05%107.2107.44107.03107.44107.19300321 567.719
ТаксФ БП122.11.2019103.32−0.36−0.35%103.68103.92102.6103.98103.061511 556 21379
ТАЛАНФБ1P122.11.201999.99+0.03+0.03%99.9699.9999.9699.9999.991 6771 676 760.8105
ТамбовОб1722.11.2019N/A103.94N/AN/AN/AN/A000
ТамбовОбл222.11.2019N/A106.49N/AN/AN/AN/A000
ТамбовОбл322.11.2019N/A104.64N/AN/AN/AN/A000
ТГК-1 0322.11.2019N/A100N/AN/AN/AN/A000
ТГК-1 0422.11.2019N/A100N/AN/AN/AN/A000
ТелХолПБО222.11.2019N/AN/AN/AN/AN/AN/A000
ТелХолПБО322.11.2019102.51+0.04+0.04%102.47102.49102102.63102.34372380 718.927
ТЕХЛиз 1P122.11.2019100.4−0.1−0.10%100.5100.52100.26100.52100.37260260 958.234
ТЕХЛиз 1P222.11.2019100.1−0.02−0.02%100.12100.11100.06100.11100.1192192 190.628
Тинькофф1R22.11.2019102.35−0.07−0.07%102.42102.4102.16102.44102.41 0651 090 545.938
Тинькофф2R22.11.2019103.05−0.05−0.05%103.1103.3103103.7102.961 8581 915 026.572
Тинькофф3R22.11.2019101.26+0.15+0.15%101.11101.29101101.29101.211 3101 325 109.271
ТинькоффБ722.11.2019100.5+0.4+0.40%100.1100.54100.1100.54100.346262 212.18
ТКБ БО-222.11.2019N/A99N/AN/AN/AN/A000
ТКБ-С0422.11.2019103.45+0.01+0.01%103.44102.73102.73103.45103.151212 377.55
ТКК кл. А122.11.2019N/AN/AN/AN/AN/AN/A000
ТКК кл. А222.11.2019N/AN/AN/AN/AN/AN/A000
ТКК кл. А322.11.2019N/AN/AN/AN/AN/AN/A000
ТКК кл. А422.11.2019N/AN/AN/AN/AN/AN/A000
ТКК кл.Б22.11.2019N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0222.11.2019N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0322.11.2019104.35−0.05−0.05%104.4104.33104.25104.4104.371 1731 224 318.712
ТКХ БП122.11.2019101.3400%101.34101.35101.3101.4101.341 4791 498 864.622
ТМК БО-522.11.2019101.4−0.04−0.04%101.44101.41101.4101.41101.4133 042.22
ТМК БО-622.11.2019N/A101.39N/AN/AN/AN/A000
ТМК БО-722.11.2019N/A103.05N/AN/AN/AN/A000
ТМэнерго 122.11.2019N/A75.58N/AN/AN/AN/A000
ТойотаБ1P122.11.2019101.1−0.2−0.20%101.3101.1101.1101.1101.111 0111
ТойотаБ1P222.11.2019103.5−0.5−0.48%104103.32103.32103.5103.4766 208.22
ТойотаБ1P322.11.2019100.8200%100.82100.82100.82100.82100.821 2021 211 856.48
ТомскАдм 522.11.2019100.45+0.04+0.04%100.41100.41100.41100.54100.491 689509 184.9910
ТомскАдм 622.11.2019N/A100N/AN/AN/AN/A000
Томсккаб0122.11.2019N/A101N/AN/AN/AN/A000
Томсккаб0222.11.2019N/A101N/AN/AN/AN/A000
ТомскОб 5522.11.2019106.97+0.97+0.92%106106106106.97106.3955 319.43
ТомскОб 6222.11.2019N/A103N/AN/AN/AN/A000
ТрансКо1P122.11.2019100.94+0.04+0.04%100.9100.95100.94100.95100.94102 000102 959 0003
ТрансКонБ122.11.2019N/A101.65N/AN/AN/AN/A000
ТрансКонБ222.11.2019102.1−17.16−14.39%119.26102.1102.1102.1102.144 0842
ТрансмхПБ222.11.2019104.04−0.06−0.06%104.1103.87103.87104.04103.961010 395.52
ТрансмхПБ322.11.2019102.01−2.01−1.93%104.02102.01102.01102.01102.0111 020.11
ТрансмшПБ122.11.2019100.59+0.02+0.02%100.57100.57100.55100.59100.5930 11830 295 533.49
ТранснфБО522.11.2019N/A104.77N/AN/AN/AN/A000
ТранснфБО622.11.2019106.1500%106.15106.15106.15106.15106.1511 061.51
ТранснфБО722.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФ1P0122.11.2019N/A100.7N/AN/AN/AN/A000
ТрансФ1P0222.11.201999.8+0.28+0.28%99.5299.999.8100.4499.95170169 9216
ТрансФ1P0322.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФ1P0422.11.2019100.07+0.12+0.12%99.9510099.95100.071005 2805 280 244.4232
ТрансФ1P0522.11.2019N/A101N/AN/AN/AN/A000
ТрансФ1P0622.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО2722.11.2019N/A103N/AN/AN/AN/A000
ТрансФБО2922.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО3022.11.2019N/A99.98N/AN/AN/AN/A000
ТрансФБО3122.11.2019N/A100.1N/AN/AN/AN/A000
ТрансФБО3222.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО3322.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3422.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО3522.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3622.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО3722.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО3822.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО3922.11.2019N/A104N/AN/AN/AN/A000
ТрансФБО4022.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО4122.11.2019N/A100N/AN/AN/AN/A000
ТрансФБО4222.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО4322.11.2019N/AN/AN/AN/AN/AN/A000
ТрансФБО4422.11.2019N/AN/AN/AN/AN/AN/A000
ТрейдбБОП122.11.2019102.2−0.3−0.29%102.5102.5102.08102.5102.228485 864.714
ТРИНФ Х Б122.11.2019N/A100N/AN/AN/AN/A000
ТрнфБО1P122.11.2019N/A109N/AN/AN/AN/A000
ТрнфБО1P1022.11.2019N/A101.68N/AN/AN/AN/A000
ТрнфБО1P1122.11.2019101.1+0.1+0.10%101101.1101.1101.1101.1313316 4431
ТрнфБО1P1222.11.2019N/A103.85N/AN/AN/AN/A000
ТрнфБО1P1322.11.2019N/A100.15N/AN/AN/AN/A000
ТрнфБО1P222.11.2019N/A109.7N/AN/AN/AN/A000
ТрнфБО1P322.11.2019N/A110.5N/AN/AN/AN/A000
ТрнфБО1P422.11.2019N/A106.75N/AN/AN/AN/A000
ТрнфБО1P522.11.2019N/A108.55N/AN/AN/AN/A000
ТрнфБО1P622.11.2019103−0.09−0.09%103.09103.6103103.65103.083940 200.67
ТрнфБО1P722.11.2019102.4+0.4+0.39%102101.63101.3102.4101.314 58314 772 774.59
ТрнфБО1P822.11.2019103.97−0.88−0.84%104.85105.25103.97105.25105.02525551 362.230
ТрнфБО1P922.11.2019100.9+0.05+0.05%100.85100.52100.5100.91100.81 8691 883 893.529
ТТБИнвПр0122.11.2019N/A102N/AN/AN/AN/A000
УБРиР БО-522.11.2019N/A99N/AN/AN/AN/A000
УВЗ Б0122.11.2019100.82−1.98−1.93%102.8100.83100.82100.83100.822020 164.12
УВЗ Б0222.11.2019101.7−0.56−0.55%102.26101.3101.3102.16101.6244 064.64
Удмурт201522.11.2019105.41−0.18−0.17%105.59105.53105.4105.67105.45 3063 914 932.8436
Удмурт201622.11.2019116.9800%116.98116.98116.98116.98116.9822 339.62
Удмуртия-722.11.2019100.8−0.55−0.54%101.35101.06100.79101.06100.8310510 587.318
УльтраБ1P122.11.2019101.8−0.1−0.10%101.9101.72101.71101.85101.741161 180 14533
Ульян.об1722.11.2019103.25+0.61+0.59%102.64103.76103.2103.76103.2409422 098.66
УпрОтход0122.11.2019N/A98.9N/AN/AN/AN/A000
УпрОтход0222.11.2019N/A98.5N/AN/AN/AN/A000
УпрОтходБ122.11.2019N/AN/AN/AN/AN/AN/A000
УпрОтходБ222.11.2019N/AN/AN/AN/AN/AN/A000
УпрОтходНН22.11.2019N/A97.37N/AN/AN/AN/A000
УРАЛСИБ П122.11.2019N/A100N/AN/AN/AN/A000
УрКаПБО3P22.11.2019101.100%101.1101.1101.1101.1101.1660667 26013
УрКаПБО4P22.11.2019101.57+0.07+0.07%101.5101.79101.5101.79101.5112 01712 198 391.414
УрКаПБО5P22.11.2019104.33−0.11−0.11%104.44104.34104.09104.34104.1626651 666.826
ФинАвиа 0122.11.2019N/A7.15N/AN/AN/AN/A000
ФинАвиа 0222.11.2019N/A4.29N/AN/AN/AN/A000
Финанс-М 122.11.2019N/A78.42N/AN/AN/AN/A000
ФинСтанд0122.11.2019N/A100N/AN/AN/AN/A000
Финстоун0122.11.2019N/A92N/AN/AN/AN/A000
ФКОНС П0222.11.2019N/AN/AN/AN/AN/AN/A000
ФолксвБ1P222.11.2019103.29+0.49+0.48%102.8103.97102.61103.97103.4644 138.43
ФолксвБ1P322.11.2019N/A103.85N/AN/AN/AN/A000
ФПК 1P-0122.11.2019N/A105N/AN/AN/AN/A000
ФПК 1P-0222.11.2019N/A102.05N/AN/AN/AN/A000
ФПК 1P-0322.11.2019101.2+0.2+0.20%101101.2101.2101.2101.2627634 52427
ФПК 1P-0422.11.2019N/A107.05N/AN/AN/AN/A000
ФПК 1P-0522.11.2019101.41+0.21+0.21%101.2101.41101.41101.41101.4122 028.21
ФПК 1P-0622.11.2019105+0.1+0.10%104.9105105105104.6566 3002
ФПК 1P-0722.11.2019100−0.05−0.05%100.051001001001003030 0003
ФПКГарИнP322.11.2019N/A100.45N/AN/AN/AN/A000
ФридФинБО122.11.2019104.29−0.01−0.01%104.3104.3103.86104.3104.29396 901.616
ФСИ 0122.11.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС Б222.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б322.11.2019N/A103.25N/AN/AN/AN/A000
ФСК ЕЭС Б422.11.2019N/A102.66N/AN/AN/AN/A000
ФСК ЕЭС-0622.11.2019N/A101.49N/AN/AN/AN/A000
ФСК ЕЭС-0722.11.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС-0822.11.2019N/A101.5N/AN/AN/AN/A000
ФСК ЕЭС-0922.11.2019N/A98N/AN/AN/AN/A000
ФСК ЕЭС-1022.11.2019N/A100.5N/AN/AN/AN/A000
ФСК ЕЭС-1122.11.201994.9−1.34−1.39%96.2494.994.994.994.998 5419
ФСК ЕЭС-1322.11.2019N/A102.8N/AN/AN/AN/A000
ФСК ЕЭС-1822.11.2019N/A100.06N/AN/AN/AN/A000
ФСК ЕЭС1Р122.11.2019106.35−0.01−0.01%106.36106.35106.35106.35106.3522 1271
ФСК ЕЭС-2122.11.2019N/A100N/AN/AN/AN/A000
ФСК ЕЭС-2222.11.201998.5−0.18−0.18%98.6898.798.598.7998.67165162 809.626
ФСК ЕЭС-2322.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2422.11.2019100.1800%100.18100.18100.18100.18100.184040 0723
ФСК ЕЭС-2522.11.20199900%999999999919901
ФСК ЕЭС-2622.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2722.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2822.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2922.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3022.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3422.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3722.11.2019N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3822.11.2019N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ122.11.2019102.01+0.11+0.11%101.9102.46102.01102.46102.37172 629.721
ХабарКрай722.11.2019107.11−0.88−0.81%107.99107107107.49107.48282303 098.44
Хакас201322.11.2019101.65+0.19+0.19%101.46101.74101.42101.74101.482 169440 225.733
Хакас201522.11.2019104.600%104.6104.49104.49104.71104.598 0681 687 740.5251
Хакас201622.11.2019111.72+0.03+0.03%111.69111.77111.51111.77111.66189211 046.122
ХКФБанкБ0622.11.2019102.8+0.06+0.06%102.74102.7102.7102.8102.737 6787 887 982.530
ХКФинБ1P122.11.2019100.34+0.14+0.14%100.2100.07100.07100.34100.1399 011.75
ХКФинБ1P222.11.2019104.3−0.04−0.04%104.34104.3104.3104.3104.31111 4732
ХКФинБ1P322.11.2019N/A104.4N/AN/AN/AN/A000
ХМАО 1022.11.2019104.5−1.49−1.41%105.99105.28104.5105.28104.51500522 553.14
ХМАО 1122.11.2019N/A103.2N/AN/AN/AN/A000
ЦентрИБ1Р422.11.2019N/A100N/AN/AN/AN/A000
ЦентрИБ1Р522.11.2019N/A100N/AN/AN/AN/A000
ЦентрИБ1Р622.11.2019N/A112.2N/AN/AN/AN/A000
ЦППК 1P-0222.11.2019103.98−0.16−0.15%104.14104.18103.4104.18103.91 4461 502 379.337
ЦППК П1Б122.11.2019N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P122.11.2019N/A104N/AN/AN/AN/A000
ЧЗПСН-П Б122.11.2019104.07+0.01+0.01%104.06104.16104.02104.28104.23239249 103.327
ЧЗПСНП БП122.11.2019100.55+0.1+0.10%100.45100.49100.42100.55100.47891895 229.262
ЧТПЗ 1P122.11.2019N/A103.8N/AN/AN/AN/A000
ЧТПЗ 1P222.11.201910600%106105.88105.88106105.994244 517.819
ЧТПЗ 1P322.11.2019109.6+0.3+0.27%109.3109.59109.59109.6109.6760832 959.84
ЧТПЗ 1P422.11.2019102.99+0.2+0.19%102.79102.57102.57102.99102.571 769 4401 814 914 612.284
Шевченк1Р122.11.2019100.16+0.12+0.12%100.04100.05100.05100.18100.122 0202 022 349.895
ЭБИС Б1P0122.11.2019101.72+0.22+0.22%101.5101.73101.01102.28101.62663673 760.460
ЭконЛиз1P122.11.2019102.3−0.18−0.18%102.48102.1102.1102.3102.233333 7355
Экспоб Б0222.11.2019100.19−0.01−0.01%100.2100.2100.18100.2100.191 5101 512 868.837
ЭлемЛиз1P122.11.2019101.5−0.2−0.20%101.7101.4499.01102101.518 0094 081 272.3964
ЭлемЛиз1P222.11.2019102.84+0.02+0.02%102.82102.84102.7102.84102.819384 908.615
ЭлемЛизБО422.11.2019N/A100.7N/AN/AN/AN/A000
ЭлщитСтБП122.11.2019100.97+0.04+0.04%100.93100.96100.86100.97100.92183184 691.535
Энел 1P-2R22.11.2019N/AN/AN/AN/AN/AN/A000
Энел 1P-3R22.11.2019N/AN/AN/AN/AN/AN/A000
ЮАИЗ 1-00122.11.2019100.800%100.8100.8100.7100.8100.8376379 00712
ЮАИЗ 1-00222.11.2019100.45+0.29+0.29%100.16100.2100.2100.45100.345858 196.79
ЮниМетр0122.11.2019100.65+0.62+0.62%100.03100.63100.13100.65100.644848 304.89
Якут 3500622.11.2019103.97+0.06+0.06%103.91103.91103.91103.97103.9715532 230.228
Якут-07 об22.11.2019103.27+0.02+0.02%103.25103.27103.27103.27103.271154.911
Якут-08 об22.11.2019104.0500%104.05104.05104.05104.05104.055031 2152
Якут-09 об22.11.2019103.81−1.69−1.60%105.5103.82103.81103.82103.812525 952.63
Якут-10 об22.11.2019102.700%102.7102.7102.7102.7102.73333 8911
Якут-11 об22.11.2019N/A107.8N/AN/AN/AN/A000
Якут-12 об22.11.2019107.35+0.25+0.23%107.1107.35107.35107.35107.3566 4412
Якут-13 об22.11.2019100.65+0.21+0.21%100.44100.45100.38100.65100.45119 969120 519 439.114
ЯмалСтИн 122.11.2019N/A111N/AN/AN/AN/A000
ЯНАО-201622.11.2019104.63+0.09+0.09%104.54104.55104.55104.74104.6100 70163 199 74910
ЯНАО2017-222.11.2019N/A100N/AN/AN/AN/A000
ЯрОбл 201622.11.2019148.81+42.52+40.00%106.29106.4106.4148.81110.85187165 825.9211
ЯрОбл 201722.11.2019107+0.97+0.91%106.031071071071075862 0605
ЯрОбл3501622.11.2019103.5+1.5+1.47%102103.5103.5103.5103.56466 2407
ЯрОбл3501722.11.2019103−2−1.90%105105.1103105.1104.621313 6002
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.