Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
BCS 05/24 12:16:19 N/A 88.88 N/A N/A N/A N/A 0 0 0
BCS 07/21 17:47:36 92 0 0% 92 91.4 91.4 92 91.52 5 457 600 2
BCS 08/21 17:37:17 130.45 +1.45 +1.12% 129 129.9 129.9 130.45 130.28 7 911 940 5
BCS 09/23 17:26:17 N/A 93 N/A N/A N/A N/A 0 0 0
BCS 10/21 17:07:13 N/A 62.85 N/A N/A N/A N/A 0 0 0
BCS 12/21 15:39:42 100.77 +0.89 +0.89% 99.88 100.77 100.77 100.77 100.77 7 705 390 2
BCS 4/21 15:44:33 N/A 96.22 N/A N/A N/A N/A 0 0 0
BCS GMf11 10:59:05 N/A 104.7 N/A N/A N/A N/A 0 0 0
BCS GMf5 14:16:16 98 −1 −1.01% 99 98 98 98 98 1 98 000 1
BCS GMf8 16:28:27 90 0 0% 90 90 90 90 90 11 990 000 1
BCS GMp5 31.07.2020 13:53:08 N/A N/A N/A N/A N/A N/A 0 0 0
BCS Ladder 13:39:27 N/A 99 N/A N/A N/A N/A 0 0 0
BCS MICEX 28.12.2020 14:01:27 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 10:37:04 N/A 127.3 N/A N/A N/A N/A 0 0 0
BCS PFGRA 28.12.2020 13:57:53 N/A N/A N/A N/A N/A N/A 0 0 0
BCS02/24 16:39:44 N/A 130 N/A N/A N/A N/A 0 0 0
BCS06/24-7 17:41:31 93 0 0% 93 92.01 91.27 93 92.06 5 460 280 4
BCS06/25-4 17:47:43 N/A 99 N/A N/A N/A N/A 0 0 0
BCS06/25-5 17:47:49 94 +1.99 +2.16% 92.01 91 91 94 92.5 2 185 000 2
BCS06/25-7 17:50:26 N/A 94.5 N/A N/A N/A N/A 0 0 0
BCS06/25-9 17:50:23 N/A 92 N/A N/A N/A N/A 0 0 0
BCS08/22 14:00:00 105.18 −1.07 −1.01% 106.25 105.18 105.18 105.18 105.18 11 1 156 980 2
BCS08/25 12:02:21 N/A 99.99 N/A N/A N/A N/A 0 0 0
BCS10/25 17:01:18 N/A 95 N/A N/A N/A N/A 0 0 0
BCS12/23-3 17:03:17 N/A 94.66 N/A N/A N/A N/A 0 0 0
BCS12/24-2 17:01:35 92.72 −5.28 −5.39% 98 92.72 92.72 92.72 92.72 1 92 720 1
BCS12/24-4 17:50:26 N/A 99.97 N/A N/A N/A N/A 0 0 0
BCS12/24-B 17:12:01 78.02 +0.07 +0.09% 77.95 78.02 78.02 78.02 78.02 1 78 020 1
BCS12/24-D 17:19:32 N/A 95 N/A N/A N/A N/A 0 0 0
BCS12/25 16:02:25 106.99 +3.99 +3.87% 103 106.99 106.99 106.99 106.99 5 534 950 3
BCS12/25-4 16:14:37 88 −2.4 −2.65% 90.4 89.62 88 89.62 89.2 4 356 780 4
BCS12/25-6 16:52:38 N/A 90 N/A N/A N/A N/A 0 0 0
BCS12/25-7 13:56:32 101.86 +0.65 +0.64% 101.21 101.86 101.86 101.86 101.86 17 1 731 620 2
BCS3108/21 10:00:33 N/A 96 N/A N/A N/A N/A 0 0 0
BCSALORLV1 10:00:34 N/A 84 N/A N/A N/A N/A 0 0 0
BCSALORLV2 10:13:37 N/A 83.5 N/A N/A N/A N/A 0 0 0
BCSALORLV3 10:13:42 N/A 89 N/A N/A N/A N/A 0 0 0
BCSALORPT 17:50:21 N/A 75 N/A N/A N/A N/A 0 0 0
BCSALORPT2 10:13:49 N/A 100 N/A N/A N/A N/A 0 0 0
BCSGM PG3 16:58:24 N/A 100 N/A N/A N/A N/A 0 0 0
BCSGM PG4 11.01.2021 10:02:34 N/A 101.5 N/A N/A N/A N/A 0 0 0
CBOM 05/25 20.01.2021 13:54:59 N/A 100 N/A N/A N/A N/A 0 0 0
iMT_FREE01 17:50:03 102.4 −0.22 −0.21% 102.62 102.74 102.21 102.74 102.39 8 720 8 928 057 256
iMT-FREE02 17:50:14 100.04 −0.04 −0.04% 100.08 100.14 99.99 100.16 100.11 7 931 7 939 490 309
iРОСНАН1П1 10:05:56 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 10:05:56 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 17:50:01 102.68 −0.19 −0.18% 102.87 102.82 102.4 102.94 102.67 436 447 630 90
iРОСНАНО 6 17:50:25 111.29 +1.27 +1.15% 110.02 111.3 109.61 111.3 110.8 157 173 962 15
iРОСНАНО 7 17:50:20 112.75 −0.15 −0.13% 112.9 112.75 112.75 112.75 112.75 17 19 168 4
iРОСНАНО 8 17:47:08 104.22 +0.15 +0.14% 104.07 104.27 103.9 104.27 104.13 550 572 721 91
iСЛТ001P02 17:33:17 103.9 +0.01 +0.01% 103.89 103.6 103.6 103.9 103.87 1 275 1 324 312 31
iСЛТ001P03 17:49:43 107.58 −0.92 −0.85% 108.5 111.79 107 111.79 107.73 2 561 2 759 034 25
iСЛТ001P04 17:34:37 102.81 +0.15 +0.15% 102.66 102.6 102.5 103 102.72 15 745 16 173 710 152
iУОМЗ Б-П1 17:17:58 103 −0.4 −0.39% 103.4 103 103 103 103 40 41 200 1
iХэдХ1P01R 17:50:33 100.4 −0.04 −0.04% 100.44 100.5 100.18 100.54 100.52 2 747 2 761 219 45
RUS-22 14.12.2020 12:49:39 N/A 105.15 N/A N/A N/A N/A 0 0 0
RUS-23 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 09.09.2020 13:34:58 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-27 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 17:48:20 N/A 173.7 N/A N/A N/A 169.448 0 0 0
RUS-29 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 17:15:05 116.8616 +1.9374 +1.69% 114.9242 116.8616 116.8616 116.8616 115.762 4 000 88 639 4
RUS-35 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 19.06.2020 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 10:05:56 N/A 100 N/A N/A N/A N/A 0 0 0
АБЗ-1 1Р01 17:50:18 100.74 +0.04 +0.04% 100.7 100.88 100.6 100.88 100.72 16 246 16 363 045 246
АбсолютБC1 10:05:56 N/A 106.99 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 11:29:14 N/A 99.46 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 17:42:01 N/A 100.3 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 10:18:26 N/A 110 N/A N/A N/A N/A 0 0 0
АВТОБАН-Ф1 17:45:43 101.78 +0.23 +0.23% 101.55 101.38 101.31 101.79 101.39 438 444 084 30
АВТОБФ БП1 17:33:11 99.86 −0.34 −0.34% 100.2 99.86 99.86 99.86 99.86 1 000 998 600 7
АВТОБФ БП2 17:49:54 100.3 −0.15 −0.15% 100.45 100.2 100.1 100.35 100.21 1 768 1 771 631 24
Автодор2Р1 17:49:57 N/A 102 N/A N/A N/A N/A 0 0 0
Автодор2Р2 17:50:18 N/A 100.5 N/A N/A N/A N/A 0 0 0
Автодор2Р3 17:50:19 100.95 0 0% 100.95 100.99 100.95 100.99 100.98 111 112 088 7
Автодор2Р4 16:22:23 N/A 100.33 N/A N/A N/A N/A 0 0 0
Автодор2Р5 17:50:25 102.17 −0.32 −0.31% 102.49 102.7 102.01 102.7 102.36 99 96 270 28
Автодор3Р1 17:46:48 100.3 −0.04 −0.04% 100.34 100.3 100.1 100.35 100.25 185 185 457 11
Агро-Л 1P1 10:00:39 N/A N/A N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 17:50:30 103.59 −0.25 −0.24% 103.84 103.84 103.5 103.84 103.54 2 317 2 399 074 163
АйДиЭф03 17:49:29 100.29 +0.09 +0.09% 100.2 100.3 100 100.3 100.09 2 910 2 912 509 96
АйДиЭфБ01 17:45:55 101.79 −0.31 −0.30% 102.1 102.15 101.46 102.15 101.65 185 188 054 23
АйДиЭфБ02 17:48:00 100.13 −0.13 −0.13% 100.26 100.05 100.05 100.27 100.2 710 711 417 50
АИЖ11-1А1 10:05:56 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11-1А2 10:05:56 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А1/12 10:05:56 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 16.09.2020 15:55:54 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 10:05:56 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 10:05:56 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 10:05:56 N/A 101 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 10:05:56 N/A 141.5 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 10:05:56 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 10:05:56 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 17:25:56 N/A 105 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 10:05:56 N/A 101 N/A N/A N/A N/A 0 0 0
АКБАРС 1Р1 10:00:39 N/A N/A N/A N/A N/A N/A 0 0 0
АккордФ 01 10:03:12 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон 04 17:50:18 101 +0.7 +0.70% 100.3 101 101 101 101 10 10 100 1
Акрон 05 17:50:18 N/A 101.05 N/A N/A N/A N/A 0 0 0
Акрон Б1P1 17:22:05 100.71 +0.16 +0.16% 100.55 100.71 100.71 100.71 100.71 1 1 007 1
Акрон Б1P2 17:39:20 N/A 102.49 N/A N/A N/A N/A 0 0 0
Акрон Б1P3 17:50:25 102.64 −0.96 −0.93% 103.6 103.16 102.55 103.81 103.17 17 17 539 9
АЛРОСА Б03 17:37:12 100 0 0% 100 100 100 100 100 32 32 000 7
АЛРОСА Б04 13:52:47 100 0 0% 100 100 100 100 100 1 1 000 1
АЛРОСА Б05 16:54:55 100 +0.44 +0.44% 99.56 100 100 100 100 11 11 000 4
АЛРОСА Б06 15:35:56 99.99 +0.44 +0.44% 99.55 99.99 99.99 99.99 99.99 2 2 000 1
АЛРОСА Б07 17:49:50 99.8 +0.25 +0.25% 99.55 99.99 99.8 99.99 99.81 1 370 1 367 344 7
АЛЬФА БО39 17:50:18 N/A 101 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 17:50:18 100.25 +0.1 +0.10% 100.15 100.25 100.15 100.25 100.22 6 6 013 4
Альфа-Б2Р1 17:49:58 101.27 −0.27 −0.27% 101.54 101.69 101.08 101.69 101.43 107 108 527 17
АЛЬФА-Б2Р2 17:46:22 102.7 −0.01 −0.01% 102.71 102.63 102.62 102.94 102.81 493 506 868 24
АЛЬФА-Б2Р3 17:50:21 105.23 −0.08 −0.08% 105.31 105.54 104.52 105.54 105.14 262 275 460 39
АЛЬФА-Б2Р4 17:50:18 100.73 −0.02 −0.02% 100.75 100.75 100.7 100.75 100.72 938 944 729 8
АЛЬФА-Б2Р5 17:42:51 103.25 −0.03 −0.03% 103.28 103.3 103.24 103.42 103.29 824 851 072 65
АЛЬФА-Б2Р6 17:48:32 100.22 −0.23 −0.23% 100.45 100.22 100.22 100.22 100.22 1 1 002 1
АЛЬФА-Б2Р7 17:17:55 100.1 0 0% 100.1 100.05 100 100.1 100.08 2 330 2 331 822 21
АЛЬФА-Б2Р8 17:49:56 100.25 +0.15 +0.15% 100.1 100.42 100.06 101.8 101.09 1 375 1 390 030 43
АЛЬФА-Б2Р9 17:50:35 100.35 −0.29 −0.29% 100.64 100.67 100.3 100.67 100.52 96 96 504 12
АльфаБО-13 15:37:56 N/A 101.45 N/A N/A N/A N/A 0 0 0
АльфаБО-14 17:23:32 N/A 102.38 N/A N/A N/A N/A 0 0 0
АльфаБО-15 17:50:21 N/A 100.66 N/A N/A N/A N/A 0 0 0
АльфаБО-16 17:34:45 N/A 102 N/A N/A N/A N/A 0 0 0
АльфаБО-17 13:52:47 N/A 104.24 N/A N/A N/A N/A 0 0 0
АльфаБО-18 17:48:00 101.12 −0.01 −0.01% 101.13 101.48 101.01 101.51 101.22 129 130 571 40
АльфаБО-20 17:50:18 100.57 −0.01 −0.01% 100.58 100.57 100.57 100.57 100.57 1 1 006 1
АльфаБО-21 17:50:26 100.15 −1.18 −1.16% 101.33 101.01 100.11 101.33 100.69 36 36 249 25
АльфаБО-22 17:50:26 100 0 0% 100 100 100 100 100 5 5 000 1
АЛЬФА-БС01 10:12:28 N/A 113.2 N/A N/A N/A N/A 0 0 0
АПРИФП БП1 17:48:09 106.03 +0.41 +0.39% 105.62 106.04 105.75 106.05 105.85 583 617 130 64
АПРИФП БП2 17:49:45 103.84 +0.34 +0.33% 103.5 103.85 103.7 103.85 103.83 542 562 736 72
АПРИФП БП3 17:49:41 102.55 −0.18 −0.18% 102.73 102.73 102.41 102.73 102.6 531 544 824 74
АПРИФП БП4 17:48:46 100.83 −0.05 −0.05% 100.88 100.89 100.49 100.89 100.71 1 739 1 751 397 84
Апт36,61P1 13:52:47 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 13:52:47 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 13:52:47 102 0 0% 102 102 102 102 102 1 1 020 1
АРАГОН БП2 13:52:47 103.5 0 0% 103.5 103.5 103.5 103.5 103.5 1 1 035 1
АРАГОН об 13:52:47 102.5 0 0% 102.5 102.5 102.5 102.5 102.5 1 1 025 1
АрчерФин01 10:13:49 N/A 1 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 10:02:29 N/A 100 N/A N/A N/A N/A 0 0 0
Атомстр 01 17:49:34 102.59 −0.09 −0.09% 102.68 103.06 102.57 103.09 102.98 100 102 983 12
АтомэнпБО8 17:49:40 108.05 −0.25 −0.23% 108.3 108.21 108.05 108.21 108.14 1 187 1 283 601 32
АшинМЗ БО1 17:47:44 88.49 +0.1 +0.11% 88.39 87.51 87.51 88.69 88.08 334 294 175 71
БалтЛизБО1 13:52:47 N/A 100.99 N/A N/A N/A N/A 0 0 0
БалтЛизБО2 17:21:13 N/A 100.04 N/A N/A N/A N/A 0 0 0
БалтЛизБП2 17:39:26 102.27 −0.32 −0.31% 102.59 102.9 102.17 102.9 102.38 126 90 302 29
БалтЛизБП3 17:49:40 101 0 0% 101 100.98 100.98 101 101 351 354 506 3
БанкГПБ1Р1 17:08:42 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 13:52:47 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 17:39:51 99.91 −0.79 −0.78% 100.7 99.91 99.91 99.91 99.91 50 49 955 3
Башнефть04 16:40:29 N/A 101.8 N/A N/A N/A N/A 0 0 0
Башнефть06 17:50:04 105 +0.43 +0.41% 104.57 105.45 105 105.5 105.45 26 27 417 6
Башнефть07 16:32:43 100.1 +0.1 +0.10% 100 100 100 100.2 100.1 415 415 413 10
Башнефть08 17:10:07 104.56 −0.22 −0.21% 104.78 104.57 104.56 104.57 104.56 1 012 1 058 148 6
Башнефть09 15:42:17 100.1 +0.1 +0.10% 100 99.01 99.01 100.1 99.9 72 71 931 10
БашнфБ1P1R 19.01.2021 11:15:28 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 14:45:26 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 10:54:49 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 19.01.2021 11:15:38 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 22.01.2021 10:57:21 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 13:52:58 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 13:52:58 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 13:52:58 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО6 17:48:51 104.4 +0.57 +0.55% 103.83 103.83 102.15 104.74 103.95 7 245 7 531 256 112
БашнфтБО7 15:51:37 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 17:49:11 112 0 0% 112 112 112 112 112 1 1 120 1
БашнфтБО9 13:52:58 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги1Р1 17:48:26 106.44 +0.37 +0.35% 106.07 106.5 105.87 106.5 106.38 2 779 2 586 684 166
Беларусь03 17:50:26 100.7 +0.02 +0.02% 100.68 100.4 100.39 100.78 100.58 3 713 3 734 477 370
Беларусь04 17:50:35 100.65 +0.2 +0.20% 100.45 100.7 100.41 100.7 100.59 3 381 3 400 995 338
Беларусь07 17:50:04 100.29 −0.33 −0.33% 100.62 100.68 100.1 100.68 100.3 45 900 46 035 783 661
БелгОб2014 17:49:30 102.25 +0.03 +0.03% 102.22 102.03 102.01 102.48 102.23 15 316 782 899 317
БелгОб2016 17:49:25 101.62 +0.47 +0.46% 101.15 101.79 101.13 101.79 101.6 21 10 669 5
БелгОб2017 17:17:44 104.5 +0.5 +0.48% 104 104 104 104.5 104.35 134 139 834 7
БелОб34012 15:57:42 104 −1 −0.95% 105 104 104 104 104 1 1 040 1
БелОб34013 16:59:31 N/A 102.8 N/A N/A N/A N/A 0 0 0
БелОб34014 17:34:34 100 0 0% 100 100 100 100 100 1 1 000 1
БелОб34015 17:50:17 N/A 100.1 N/A N/A N/A N/A 0 0 0
БелОб34016 16:59:32 99.6 −0.4 −0.40% 100 100.39 99.3 100.39 100.12 7 7 009 3
БелугаБП1 17:50:11 103.5 0 0% 103.5 103.67 103.5 103.67 103.55 112 86 986 6
БелугаБП2 17:49:20 106.85 −0.44 −0.41% 107.29 107.83 106.79 107.83 107.16 499 534 730 97
БелугаБП3 17:50:09 104.14 −0.09 −0.09% 104.23 104.72 103.75 104.72 103.84 1 398 1 451 658 53
БелугаБП4 17:47:02 100.94 +0.34 +0.34% 100.6 101 100.55 101.16 100.92 10 576 10 673 600 181
БизНед 1Р1 17:47:27 99.95 0 0% 99.95 100 99.88 100 99.93 15 631 15 620 821 39
БизнКонс 1 25.12.2020 10:00:50 N/A 90.99 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P2 17:50:18 N/A 103.85 N/A N/A N/A N/A 0 0 0
БКЕ БО 1P3 17:50:18 106.12 +0.19 +0.18% 105.93 108.91 105.7 108.91 107.22 44 47 178 18
БКЗФин 01 15.01.2021 10:51:45 N/A 99.99 N/A N/A N/A N/A 0 0 0
БрайтФ БП1 13:52:58 100 +0.19 +0.19% 99.81 100 100 100 100 1 1 000 1
Брус 1P01 17:49:13 102.6 −0.16 −0.16% 102.76 102.7 102.32 102.79 102.64 9 537 9 788 464 303
БСК 1P1 17:50:14 102.94 +0.55 +0.54% 102.39 102.19 102.11 102.94 102.34 48 49 121 9
БСК 1Р-02 17:45:39 99.98 −0.01 −0.01% 99.99 99.98 99.04 99.99 99.62 260 259 011 32
БЭЛТИ БОП1 17:48:22 101.6 −0.04 −0.04% 101.64 101.63 101.35 101.64 101.59 162 92 166 11
БЭЛТИ БОП2 17:47:06 101.87 +0.48 +0.47% 101.39 101.4 101.4 101.87 101.63 55 55 895 19
БЭЛТИ БОП3 17:46:44 100.28 −0.01 −0.01% 100.29 100.21 100.13 100.31 100.24 200 200 488 25
ВБРР 1P-03 13:52:58 N/A 101 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 17:16:11 N/A 100.85 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 16:01:37 N/A 100 N/A N/A N/A N/A 0 0 0
ВБРР Б1P2 17:33:07 101.1 0 0% 101.1 101.3 101.1 101.3 101.23 102 103 256 5
ВейлФин1 17:00:01 N/A 76.93 N/A N/A N/A N/A 0 0 0
ВертолетБ1 13:52:58 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 17:45:42 N/A 104.7 N/A N/A N/A N/A 0 0 0
ВертолетБ3 15:34:26 N/A 90.71 N/A N/A N/A N/A 0 0 0
ВертолетБ4 13:52:58 N/A 105 N/A N/A N/A N/A 0 0 0
ВерЦемЗав1 13:52:58 N/A 98.7 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 17:49:53 100.37 +0.02 +0.02% 100.35 100.34 100.02 100.41 100.34 13 521 13 567 035 597
ВитаЛ 1Р01 17:49:47 102 +0.15 +0.15% 101.85 101.51 100.72 102.09 101.55 4 113 4 176 927 125
ВитаЛ 1Р02 17:49:34 102.99 +0.3 +0.29% 102.69 102.98 102.9 103.5 102.94 331 340 739 14
ВитаЛайнБ1 17:47:01 101.88 +0.12 +0.12% 101.76 102.08 100.69 102.22 101.44 1 590 1 612 926 70
ВлгОб35007 17:44:17 104.63 +0.07 +0.07% 104.56 104.16 104.16 104.67 104.58 434 453 867 21
ВолгСпорт1 06.01.2021 10:58:31 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 15:57:54 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 13:53:03 N/A 99 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 13:53:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 17:50:13 101.1 −0.25 −0.25% 101.35 101.11 100.86 101.35 101.15 318 321 650 47
ВсИнстрБО2 17:50:34 102.92 −0.18 −0.17% 103.1 102.92 102.92 103.39 103.05 207 213 319 28
ВсИнстрБО3 17:43:19 101.56 −0.02 −0.02% 101.58 101.78 101.32 101.78 101.63 1 110 1 128 100 61
ВСК 01P-01 17:19:28 N/A 102.5 N/A N/A N/A N/A 0 0 0
ВСК 1P-01R 17:33:11 100.05 −0.1 −0.10% 100.15 100.05 100.05 100.1 100.05 841 841 441 4
ВТБ Б1-100 17:42:52 96.96 +0.75 +0.78% 96.21 96.36 96.36 96.96 96.89 67 64 916 7
ВТБ Б1-101 17:48:06 101.3 −18.67 −15.56% 119.97 101.3 101.3 101.3 101.3 300 303 900 2
ВТБ Б1-102 16:36:16 N/A 100.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-103 16:36:05 N/A 95.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-104 12:48:07 100.42 +0.01 +0.01% 100.41 100.42 100.42 100.42 100.42 1 1 004 1
ВТБ Б1-105 16:35:53 N/A 96.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-106 16:35:43 98.76 −6.73 −6.38% 105.49 98.76 98.76 98.76 98.76 1 988 1
ВТБ Б1-107 17:50:08 98.3 +0.43 +0.44% 97.87 98.3 98.3 98.3 98.3 1 983 1
ВТБ Б1-108 17:47:50 96.74 −0.26 −0.27% 97 96.74 96.74 96.74 96.74 1 967 1
ВТБ Б1-109 16:35:21 95.8 +0.15 +0.16% 95.65 97.24 95.8 97.24 95.94 10 9 594 2
ВТБ Б1-110 14:02:26 96.52 +0.36 +0.37% 96.16 96.52 96.52 97 96.67 28 27 069 4
ВТБ Б1-111 15:52:53 N/A 97.18 N/A N/A N/A N/A 0 0 0
ВТБ Б1-112 17:19:20 96.58 +0.19 +0.20% 96.39 96.58 96.58 96.58 96.58 19 18 350 2
ВТБ Б1-113 16:34:41 96.78 +0.19 +0.20% 96.59 96.78 96.78 96.78 96.78 9 8 710 1
ВТБ Б1-114 14:52:33 101.44 −0.65 −0.64% 102.09 101.44 101.44 101.44 101.44 1 1 014 1
ВТБ Б1-115 17:50:09 N/A 96.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-116 17:46:10 101.05 −0.84 −0.82% 101.89 101.05 101.05 101.05 101.05 9 9 095 1
ВТБ Б1-117 17:47:47 96.1 +0.33 +0.34% 95.77 96.1 96.1 96.1 96.1 5 4 805 1
ВТБ Б1-118 16:34:09 100.34 −0.79 −0.78% 101.13 100.34 100.34 100.34 100.34 18 18 061 2
ВТБ Б1-119 16:33:58 N/A 96.42 N/A N/A N/A N/A 0 0 0
ВТБ Б1-120 16:33:46 98.41 +0.03 +0.03% 98.38 98.41 98.41 98.41 98.41 1 984 1
ВТБ Б1-121 13:39:04 99.6 +0.2 +0.20% 99.4 99.6 99.6 99.6 99.6 1 996 1
ВТБ Б1-122 17:46:36 N/A 102.07 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 16:32:01 101.4 +0.06 +0.06% 101.34 101.3 101.3 101.4 101.4 20 20 279 2
ВТБ Б1-124 17:47:50 96.75 −7.25 −6.97% 104 96.19 96.19 97.24 96.2 210 202 015 6
ВТБ Б1-125 16:31:22 100.78 −0.67 −0.66% 101.45 100.78 100.78 100.78 100.78 18 18 140 2
ВТБ Б1-126 16:31:12 N/A 96.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-127 12:06:29 99.7 −5.3 −5.05% 105 99.7 99.7 99.7 99.7 1 997 1
ВТБ Б1-128 17:30:08 103.69 −0.05 −0.05% 103.74 103.69 103.69 104.96 103.69 2 058 2 133 966 6
ВТБ Б1-129 17:33:21 N/A 101.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-133 17:29:25 N/A 95.07 N/A N/A N/A N/A 0 0 0
ВТБ Б1-134 17:45:51 N/A 103.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-135 17:34:43 106.18 +0.45 +0.43% 105.73 105.59 105.59 106.38 106.03 24 25 448 6
ВТБ Б1-136 17:26:49 96.38 +0.37 +0.39% 96.01 96.38 96.38 96.38 96.38 1 964 1
ВТБ Б1-137 16:29:52 96 +0.13 +0.14% 95.87 96 96 96 96 12 11 520 2
ВТБ Б1-138 16:49:03 N/A 95.55 N/A N/A N/A N/A 0 0 0
ВТБ Б1-139 16:29:04 N/A 99.88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-140 17:48:53 100.22 −0.02 −0.02% 100.24 100.22 100.22 100.22 100.22 28 28 062 3
ВТБ Б1-141 12:10:50 N/A 98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 10:06:56 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-143 16:28:13 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-144 17:45:05 103.3 +0.22 +0.21% 103.08 103.3 103.3 103.3 103.3 2 2 066 2
ВТБ Б1-145 17:07:38 104.66 −0.21 −0.20% 104.87 104.66 104.66 104.66 104.66 9 9 419 1
ВТБ Б1-146 17:42:09 101.53 −0.12 −0.12% 101.65 101.53 101.53 131.52 104.18 59 61 465 9
ВТБ Б1-147 13:01:11 100.13 −0.01 −0.01% 100.14 100.13 100.13 100.13 100.13 9 9 012 1
ВТБ Б1-148 17:48:48 99.5 +3.2 +3.32% 96.3 97 97 99.5 98.14 46 45 145 6
ВТБ Б1-149 17:44:33 98.99 +1.93 +1.99% 97.06 98.99 98.99 98.99 98.99 10 9 899 1
ВТБ Б1-150 17:44:19 99.97 +0.75 +0.76% 99.22 99.3 99.17 99.97 99.18 187 185 468 3
ВТБ Б1-151 16:50:21 101.24 −0.76 −0.75% 102 101.24 101.24 101.24 101.24 2 021 2 046 060 3
ВТБ Б1-152 16:27:18 N/A 97.41 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 10:58:27 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-154 16:06:32 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 63 62 685 2
ВТБ Б1-155 15:07:49 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 14 13 930 1
ВТБ Б1-156 17:32:13 100 0 0% 100 100 99.5 100 99.95 428 427 775 4
ВТБ Б1-157 13:59:08 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 20 19 900 2
ВТБ Б1-159 15:39:32 99.5 −0.39 −0.39% 99.89 99.5 99.5 99.5 99.5 1 995 1
ВТБ Б1-160 17:36:13 99.5 −0.01 −0.01% 99.51 99.51 99.5 99.98 99.51 410 407 998 5
ВТБ Б1-161 17:31:41 100.08 +0.08 +0.08% 100 99.5 99.5 100.08 100 627 626 997 9
ВТБ Б1-162 15:38:34 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б1-163 17:43:57 100 +0.48 +0.48% 99.52 99.46 99.46 100 99.88 42 41 951 4
ВТБ Б1-164 17:43:43 100.87 −0.17 −0.17% 101.04 100.85 100.85 100.87 100.86 2 2 017 2
ВТБ Б1-165 10:54:20 N/A 96.22 N/A N/A N/A N/A 0 0 0
ВТБ Б1-166 17:43:25 97.73 +1.6 +1.66% 96.13 97.73 97.73 97.73 97.73 9 8 796 1
ВТБ Б1-176 11:00:05 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-30 10:09:32 N/A 114.83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-32 17:50:05 99.9 −0.08 −0.08% 99.98 100 99.85 100.3 99.99 1 407 1 406 829 29
ВТБ Б-1-47 17:14:03 103.42 −0.78 −0.75% 104.2 118.99 103.41 118.99 104.09 114 118 667 5
ВТБ Б-1-50 17:50:18 100.23 −0.05 −0.05% 100.28 100.23 100.21 100.24 100.23 121 121 283 9
ВТБ Б-1-51 14:01:01 N/A 100.46 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-52 15:38:22 99.94 +0.04 +0.04% 99.9 99.94 99.94 99.94 99.94 207 206 876 2
ВТБ Б-1-53 17:35:37 99.99 +0.32 +0.32% 99.67 99.99 99.99 99.99 99.99 3 3 000 2
ВТБ Б-1-54 11:02:31 N/A 107.06 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 15:09:26 N/A 99.65 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 17:50:24 108.92 −0.51 −0.47% 109.43 109.03 108.92 109.03 109.02 5 208 5 677 564 6
ВТБ Б-1-57 17:00:08 N/A 98.94 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-58 11:03:16 N/A 107.19 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 10:04:06 N/A 106.55 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-60 14:57:27 N/A 110.15 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 17:01:30 111.86 −1.14 −1.01% 113 111.86 111.86 111.86 111.86 5 431 6 075 117 3
ВТБ Б-1-62 17:50:18 100.2 +0.01 +0.01% 100.19 100.42 100.15 100.42 100.17 479 479 825 19
ВТБ Б-1-63 17:50:18 100.18 −0.01 −0.01% 100.19 100.2 100.18 100.39 100.23 889 891 047 33
ВТБ Б-1-64 17:50:18 100.07 −0.07 −0.07% 100.14 100.19 100.07 100.2 100.09 1 458 1 459 255 15
ВТБ Б-1-65 10:04:06 N/A 106.45 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 17:15:18 118.53 −0.24 −0.20% 118.77 118.53 118.53 118.53 118.53 35 41 486 2
ВТБ Б-1-67 17:44:08 103 +0.94 +0.92% 102.06 113 102.43 113 102.49 236 241 880 6
ВТБ Б-1-68 17:12:36 100.08 +1.67 +1.70% 98.41 100.08 100.08 100.08 100.08 1 1 001 1
ВТБ Б-1-69 17:21:17 108.51 −1.22 −1.11% 109.73 108.51 108.41 108.51 108.5 5 408 5 867 822 5
ВТБ Б-1-70 15:15:39 103.2 +0.62 +0.60% 102.58 103.2 103.2 103.2 103.2 1 1 032 1
ВТБ Б-1-71 16:41:42 110.83 +0.28 +0.25% 110.55 110.83 110.83 110.83 110.83 1 1 108 1
ВТБ Б-1-72 16:41:58 105.51 −0.23 −0.22% 105.74 105.51 105.51 105.51 105.51 3 797 4 006 215 4
ВТБ Б-1-73 17:02:17 119.99 +20.21 +20.25% 99.78 119.99 119.99 119.99 119.99 1 1 200 1
ВТБ Б-1-74 17:50:30 N/A 103.63 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-75 17:50:17 104.3 −0.23 −0.22% 104.53 104.3 104.3 104.3 104.3 1 500 1 564 500 2
ВТБ Б-1-76 16:25:29 102.47 +0.05 +0.05% 102.42 102.47 102.47 102.47 102.47 1 1 025 1
ВТБ Б-1-77 17:49:53 108.99 0 0% 108.99 100.3 100.3 108.99 100.36 155 155 552 5
ВТБ Б-1-78 16:39:40 98.96 +0.74 +0.75% 98.22 98.96 98.96 98.96 98.96 2 1 979 1
ВТБ Б-1-79 16:52:44 N/A 97.39 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 17:49:25 101.71 +0.02 +0.02% 101.69 101.76 101.52 101.76 101.71 1 293 1 315 103 22
ВТБ Б-1-80 17:49:35 105.92 +4.45 +4.39% 101.47 105.92 105.92 105.92 105.92 1 1 059 1
ВТБ Б-1-81 17:28:28 N/A 98.54 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 16:38:53 N/A 101.1 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 15:58:49 104.23 +0.6 +0.58% 103.63 104.23 104.23 104.23 104.23 30 31 269 3
ВТБ Б-1-84 17:50:24 100.98 −0.15 −0.15% 101.13 100.99 100.98 100.99 100.98 1 500 1 514 700 2
ВТБ Б-1-85 17:47:55 99.91 +0.01 +0.01% 99.9 100.1 99.9 100.1 99.91 3 133 3 130 154 29
ВТБ Б-1-86 17:48:58 N/A 99.16 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-87 16:38:05 98.62 +0.22 +0.22% 98.4 98.62 98.62 98.62 98.62 604 595 665 3
ВТБ Б-1-88 14:56:06 103.91 +0.4 +0.39% 103.51 103.91 103.91 103.91 103.91 40 41 564 3
ВТБ Б-1-89 16:37:47 N/A 99.6 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 16:37:42 N/A 98.53 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 16:19:22 96.94 −2.05 −2.07% 98.99 96.94 96.94 96.94 96.94 8 7 755 1
ВТБ Б-1-92 12:32:17 102.81 +1.31 +1.29% 101.5 102.81 102.81 102.81 102.81 78 80 192 1
ВТБ Б-1-93 13:03:25 101.82 −0.16 −0.16% 101.98 101.83 101.81 101.83 101.81 2 686 2 734 687 7
ВТБ Б-1-94 16:36:54 N/A 98.69 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-95 15:19:20 96.9 +1.09 +1.14% 95.81 96.9 95.96 96.9 96.62 60 57 974 4
ВТБ Б-1-98 17:46:17 99.96 +0.07 +0.07% 99.89 99.88 99.86 99.99 99.9 2 359 2 356 642 30
ВТБ Б-1-99 17:39:08 99.88 −0.02 −0.02% 99.9 99.99 99.85 99.99 99.88 1 180 1 178 600 24
ВТБ БО-30 17:47:43 N/A 101.59 N/A N/A N/A N/A 0 0 0
ВТБ БО-43 17:39:20 100.05 0 0% 100.05 100.05 100.05 100.05 100.05 1 1 001 1
ВТБ Т2-3 15:22:10 102.9 +0.27 +0.26% 102.63 102.9 102.9 102.9 102.9 1 10 290 000 1
ВТБСУБТ2-1 17:43:44 100.03 +0.01 +0.01% 100.02 100 100 100.03 100.01 5 50 003 000 4
ВТБСУБТ2-2 15:15:42 100 0 0% 100 100 100 100 100 1 10 000 000 1
ВЦЗ 1P1R 17:50:21 107.12 −0.37 −0.34% 107.49 107.39 107.12 107.4 107.15 59 63 216 9
ВымпелКБО2 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 16:42:12 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВымпелКом1 16:42:50 N/A 112 N/A N/A N/A N/A 0 0 0
ВымпелКом2 15:29:46 N/A 128.37 N/A N/A N/A N/A 0 0 0
ВымпелКом4 17:39:20 N/A 100.17 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-12 17:47:20 103.33 −0.21 −0.20% 103.54 103.4 103.33 103.59 103.37 1 125 1 162 865 8
ВЭБ 1P-13 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-15 13:53:15 N/A 118.99 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 17:50:06 104.19 −0.01 −0.01% 104.2 103.22 103.22 104.2 103.73 242 251 016 8
ВЭБ 1P-17 17:50:29 105.49 −0.15 −0.14% 105.64 105.72 105.33 105.73 105.55 286 301 879 25
ВЭБ 1P-19 17:50:24 100.65 +0.06 +0.06% 100.59 100.8 100 100.8 100.13 6 460 6 468 463 90
ВЭБ 1P-21 17:50:03 99.9 −0.16 −0.16% 100.06 99.53 99.53 100.33 100.09 637 637 560 38
ВЭБ ПБО1Р1 17:41:18 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р3 17:43:58 N/A 102.9 N/A N/A N/A 101.4995 0 0 0
ВЭБ ПБО1Р5 17:14:45 105.19 +1.89 +1.83% 103.3 105 105 105.19 105.01 31 32 552 3
ВЭБ ПБО1Р8 15:22:34 N/A 103.9999 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р9 17:48:25 101.48 +0.04 +0.04% 101.44 101.72 101.41 101.72 101.53 4 430 4 497 818 90
ВЭБ.РФ 09 17:42:22 100.55 −0.08 −0.08% 100.63 100.55 100.53 100.63 100.54 5 916 5 947 667 26
ВЭБ.РФ 10 13:53:15 N/A 101.89 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 14:47:55 107.99 +2.79 +2.65% 105.2 105.2 105.2 107.99 106.79 7 7 476 2
ВЭБ.РФ 19 15:56:18 N/A 101.35 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 21 17:23:36 N/A 103.75 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 17:50:21 103.5 +0.05 +0.05% 103.45 103.45 102.02 103.6 103.43 1 179 1 219 446 33
ВЭБ1P-20 15:18:27 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-22 17:46:47 100.1 0 0% 100.1 100.1 99.96 100.15 100.01 658 184 658 242 693 109
ВЭБ1P-23В 17:49:54 101.7 +0.7 +0.69% 101 101.7 101.7 101.7 101.71 5 378 128 1
ВЭБ1P-К275 13:36:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К277 10:01:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К282 20.01.2021 18:16:12 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К285 13:50:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К287 10:01:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 22.01.2021 12:40:28 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭБлиз2Р-1 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 14:13:43 100.7 +1.2 +1.21% 99.5 99.8 99.8 100.7 99.88 110 109 870 3
ВЭБлизБ05 16:22:53 N/A 94 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 13:53:15 N/A 115.35 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 16:42:07 N/A 113.81 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 13:53:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг3 15:00:51 N/A 100.51 N/A N/A N/A N/A 0 0 0
ВЭБлизинг4 13:53:27 N/A 107.8 N/A N/A N/A N/A 0 0 0
ВЭБлизинг5 13:53:27 N/A 100.7 N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 13:53:27 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБлизинг9 17:16:10 N/A 101.95 N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р11 13:53:27 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 17:43:47 104.04 −0.06 −0.06% 104.1 104.1 104.04 104.1 104.05 11 11 445 6
Газпнф1P2R 16:39:33 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 17:44:25 104.1 −0.05 −0.05% 104.15 104.1 103.95 104.11 104.07 727 756 621 76
Газпнф1P4R 17:49:47 106.74 −0.75 −0.70% 107.49 106.62 106.62 107.62 107.41 88 94 521 21
Газпнф1P5R 13:53:27 N/A 114.8 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 17:49:03 104.92 +0.03 +0.03% 104.89 104.53 103.79 104.92 104.55 45 47 047 16
Газпнф3P1R 17:50:18 101.8 −0.01 −0.01% 101.81 101.95 101.63 101.95 101.81 11 124 11 325 395 36
Газпнф3P2R 17:50:33 105 −0.18 −0.17% 105.18 105.37 105 105.37 105.12 1 509 1 586 265 38
Газпнф3P3R 17:49:44 100.74 +0.69 +0.69% 100.05 100.51 100.03 102 101.33 1 430 1 449 049 78
Газпнф3P4R 22.01.2021 10:00:50 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнеф10 19.01.2021 18:50:00 100.09 −0.1 −0.10% 100.19 100.27 100.08 100.28 100.11 4 987 4 992 526 59
ГазпрнефБ1 17:37:20 102.25 −0.11 −0.11% 102.36 102.25 102.25 102.25 102.25 205 209 613 1
ГазпрнефБ3 17:23:19 N/A 105.21 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 17:48:24 N/A 102.36 N/A N/A N/A N/A 0 0 0
ГазпромБ19 13:53:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 13:53:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 14.01.2021 18:48:33 108.52 −0.42 −0.39% 108.94 108.95 108.22 109 108.84 1 507 1 640 272 20
ГазпромБ23 14.01.2021 18:48:15 108.88 +0.01 +0.01% 108.87 107.11 107.11 108.96 108.18 10 10 818 4
ГазпромБО7 14.01.2021 11:19:54 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 17:26:43 103.54 −0.06 −0.06% 103.6 104.09 103.54 104.09 104.02 165 171 628 5
ГазпромКP2 17:49:43 106.25 −0.24 −0.23% 106.49 106.24 106.24 106.25 106.25 507 538 687 3
ГазпромКP3 17:49:05 98.97 +0.49 +0.50% 98.48 98.98 98.45 98.98 98.66 66 65 116 28
ГазпромКP4 17:49:45 98.43 +0.44 +0.45% 97.99 98 97.92 98.47 98.34 179 176 025 24
ГазпромКБ1 14:12:19 N/A 108.99 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 14:12:29 N/A 104.2 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 17:50:25 N/A 103.5 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 17:39:20 N/A 103.22 N/A N/A N/A N/A 0 0 0
ГазпромКБ5 17:49:59 109.56 +0.37 +0.34% 109.19 109.63 109.06 109.63 109.45 3 166 3 465 324 85
ГазпромКБ6 13:53:27 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 17:41:19 100.05 −0.15 −0.15% 100.2 100.49 99.97 100.49 100.12 21 568 19 002 356 993
ГарИнв1P06 17:50:25 101.19 −0.23 −0.23% 101.42 101.49 100.82 101.49 101.24 347 351 295 29
ГарИнв1P07 17:50:27 103.73 −0.27 −0.26% 104 103.38 103.38 107 104.22 27 28 141 13
ГарИнв2P01 17:50:35 100.35 −0.1 −0.10% 100.45 100.45 100.03 100.5 100.25 439 440 084 22
ГарИнв2P02 17:43:04 100.25 −0.12 −0.12% 100.37 100.5 100.25 100.5 100.25 222 222 560 3
ГЕНЕТИКБ01 17:47:24 108.5 +0.02 +0.02% 108.48 108.48 108.36 108.5 108.48 155 168 151 25
ГИДРОМАШБ2 17:42:34 102.5 −0.02 −0.02% 102.52 102.32 102.2 102.5 102.41 699 715 828 43
ГИДРОМАШБ3 17:47:57 102.2 +0.27 +0.26% 101.93 101.7 101.7 102.48 102.25 4 754 4 860 876 52
ГлДорога 3 16:39:38 94 −1.04 −1.09% 95.04 95 90.02 95 92.26 4 3 690 4
ГлДорога 6 14:30:28 N/A 99 N/A N/A N/A N/A 0 0 0
ГлДорога 7 13:53:27 N/A 96 N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 13:53:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 15:55:49 N/A 106 N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 17:50:26 106.98 +0.05 +0.05% 106.93 107 106.7 107 106.92 2 756 2 946 757 67
ГПБ 1P-06P 13:53:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 13:53:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 13:53:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 2-ИП 17:33:52 N/A 100.13 N/A N/A N/A N/A 0 0 0
ГПБ БО-07 13:53:35 102 0 0% 102 102 102 102 102 5 5 100 1
ГПБ БО-08 17:50:18 N/A 100.25 N/A N/A N/A N/A 0 0 0
ГПБ БО-09 17:25:45 98.9 −0.1 −0.10% 99 98.9 98.9 98.9 98.9 477 471 753 17
ГПБ БО-10 17:50:18 99.88 0 0% 99.88 99.97 99.88 99.99 99.89 210 209 778 7
ГПБ БО-16 17:50:25 100.58 +0.08 +0.08% 100.5 100.59 100.58 100.6 100.59 307 308 820 4
ГПБ БО-17 17:48:46 101.8 −0.18 −0.18% 101.98 101.99 101.61 101.99 101.85 457 465 453 13
ГПБ БО-18 17:45:21 101.85 −0.23 −0.23% 102.08 101.85 101.85 101.85 101.85 295 300 458 1
ГПБ БО-19 17:40:02 101.98 0 0% 101.98 101.97 101.94 101.98 101.98 10 791 11 004 443 7
ГПБ Т2-03Д 12.01.2021 17:41:26 N/A 100.5 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 17:48:03 104.76 −0.53 −0.50% 105.29 105.49 104.76 105.5 104.79 403 422 310 6
ГПБ001P09P 17:49:48 N/A 104.13 N/A N/A N/A N/A 0 0 0
ГПБ001P10P 13:53:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 17:50:21 N/A 106.9 N/A N/A N/A N/A 0 0 0
ГПБ001P12P 13:53:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 17:50:24 104.09 −0.01 −0.01% 104.1 104.35 103.9 104.35 103.99 2 363 2 457 179 17
ГПБ001P14P 16:20:15 102.64 +0.2 +0.20% 102.44 102.58 102.58 102.65 102.65 405 415 724 5
ГПБ001P15P 13:53:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 17:50:26 100.85 +0.16 +0.16% 100.69 100.94 100.4 100.95 100.86 6 462 6 517 575 54
ГПБ001P18P 17:41:01 99.9 −0.08 −0.08% 99.98 100.15 99.9 100.15 99.91 21 20 982 2
ГПБ001P19P 12:22:31 N/A 99.95 N/A N/A N/A N/A 0 0 0
ГПБ001P20P 10:01:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-08 13:53:35 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГПБ002P-12 13:53:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-13 13:53:35 N/A 100.2 N/A N/A N/A N/A 0 0 0
ГПБ002P-14 13:53:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-15 13:53:36 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ002P-16 13:53:36 N/A 105 N/A N/A N/A N/A 0 0 0
ГПБ002P-17 13:53:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-18 13:53:36 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-19 13:53:36 N/A 100 N/A N/A N/A N/A 0 0 0
ГрузЦ БОП3 17:39:20 103 +0.08 +0.08% 102.92 104.3 103 104.39 103.26 15 154 892 9
ГрузЦ БОП4 17:50:24 114.62 +1.31 +1.16% 113.31 114.62 114.62 114.62 114.62 1 11 462 1
ГрупПроБ01 17:48:17 104.54 +0.44 +0.42% 104.1 104.1 104 104.59 104.44 135 140 999 22
ГСП-Ф 01 13:34:17 102 −0.3 −0.29% 102.3 102 102 102 102 5 5 100 1
ГСП-Ф 02 10:01:44 N/A N/A N/A N/A N/A N/A 0 0 0
ГСП-Ф БО01 11:45:01 N/A 101.39 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 17:50:05 N/A 97 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 17:46:22 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 17:50:26 111.72 −0.3 −0.27% 112.02 111.9 111.71 112.46 111.87 904 1 011 328 45
ГТЛК 1P-04 17:50:20 107.05 −0.04 −0.04% 107.09 107.13 106.22 107.13 106.73 762 813 255 82
ГТЛК 1P-05 17:46:51 N/A 100 N/A N/A N/A 103.4736 0 0 0
ГТЛК 1P-06 17:50:18 97.47 0 0% 97.47 97.47 97.47 97.47 97.47 12 9 779 2
ГТЛК 1P-07 17:50:21 96.82 −0.21 −0.22% 97.03 96.74 96.52 97.13 97.01 2 228 2 161 459 344
ГТЛК 1P-08 17:50:18 97.4 +0.22 +0.23% 97.18 96.49 96.49 97.5 97.49 14 281 13 922 551 32
ГТЛК 1P-09 17:50:12 102.73 −0.02 −0.02% 102.75 102.43 102.4 103.07 102.54 15 523 15 917 396 48
ГТЛК 1P-10 17:50:18 97.2 +0.01 +0.01% 97.19 97.16 97.15 97.3 97.19 15 373 14 940 250 21
ГТЛК 1P-12 17:44:24 103.2 −0.05 −0.05% 103.25 103.25 103.2 103.25 103.21 359 370 513 6
ГТЛК 1P-13 17:47:15 103.73 +0.12 +0.12% 103.61 103.61 103.61 103.9 103.89 1 778 1 847 159 14
ГТЛК 1P-14 17:40:19 104.9 −0.1 −0.10% 105 104.67 104.51 104.9 104.85 7 843 8 223 001 26
ГТЛК 1P-15 17:50:12 102.85 −0.12 −0.12% 102.97 102.94 102.5 103 102.68 12 125 12 470 770 91
ГТЛК 1P-16 17:50:00 100.04 +0.03 +0.03% 100.01 100.2 100.02 100.2 100.14 2 227 2 230 058 104
ГТЛК 1P-17 17:50:35 102.73 +0.26 +0.25% 102.47 102.27 101.7 102.78 102.13 17 254 17 620 739 248
ГТЛК 1P-18 17:50:33 104.39 −0.39 −0.37% 104.78 104.81 104.22 105.09 104.75 390 408 527 61
ГТЛК 1P-19 17:49:36 106.99 +0.08 +0.07% 106.91 106.52 106.52 106.99 106.87 4 4 275 2
ГТЛК БО-03 17:18:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 17:49:54 103.65 +0.05 +0.05% 103.6 103.65 103.65 103.65 103.65 1 722 1 784 853 4
ГТЛК БО-05 17:50:21 N/A 111.55 N/A N/A N/A N/A 0 0 0
ГТЛК БО-06 17:50:33 101.16 −0.49 −0.48% 101.65 102.65 101.01 102.65 101.02 28 28 521 7
ГТЛК БО-07 17:50:24 101.42 +0.47 +0.47% 100.95 101.14 101.14 101.42 101.2 150 173 151 975 206 27
ГТЛК БО-08 17:40:18 104.15 +1.07 +1.04% 103.08 103.86 103.86 104.15 104.11 24 24 987 7
ГТЛК1520 2 13:54:15 N/A N/A N/A N/A N/A N/A 0 0 0
ДДёнерБОП1 17:47:44 102.01 −0.71 −0.69% 102.72 103.65 101.56 103.65 102.31 4 204 615 4
ДДёнерБОП2 17:50:25 110.87 −0.15 −0.14% 111.02 110.51 110.51 111 110.94 29 321 724 14
ДелоПортс1 15:11:41 N/A 96 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 17:18:17 104.5 −0.5 −0.48% 105 105 104.5 105 104.55 2 005 2 096 230 2
ДелПорт1P2 29.12.2020 11:02:22 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 16:40:07 N/A 100 N/A N/A N/A N/A 0 0 0
ДержаваБ01 17:39:20 N/A 99 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 13:54:15 N/A 99.99 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 13:54:16 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 16:07:41 N/A 100.95 N/A N/A N/A N/A 0 0 0
ДетМир БО5 17:50:12 102.3 +0.03 +0.03% 102.27 102.22 101.42 102.45 102.32 187 191 337 45
ДетМир БО6 17:50:02 101.7 −0.04 −0.04% 101.74 101.7 101.26 101.75 101.7 2 658 2 703 169 25
ДетМир БО7 17:50:31 103.36 +0.21 +0.20% 103.15 100.56 100.53 103.61 103.34 301 311 055 62
Джи-гр 1Р1 17:49:07 103 −0.01 −0.01% 103.01 102.01 102 103.32 102.9 629 647 230 29
ДОМ 1P-3R 17:01:02 N/A 97.29 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 17:49:45 100.3 −1.7 −1.67% 102 101.11 100.3 101.11 101.11 2 008 2 030 236 4
ДОМ 1P-5R 17:50:18 N/A 100.33 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 13:54:16 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 13:54:16 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 17:02:28 N/A 115.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 13:54:16 N/A 111 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 17:50:18 N/A 100.19 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 13:54:16 N/A 99.78 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 13:54:16 N/A 99.78 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 13:54:16 N/A 101.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 13:54:16 N/A 105.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 13:54:16 N/A 114.05 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 13:40:40 N/A 104 N/A N/A N/A N/A 0 0 0
ДОМ.РФ17об 14:46:57 105.5 +1.5 +1.44% 104 105.5 105.5 105.5 105.5 2 739 2
ДОМ.РФ18об 11:39:21 105 0 0% 105 105 105 105 105 1 735 1
ДОМ.РФ1P1R 10:09:59 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 16:25:30 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 10:01:53 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 10:15:51 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 10:01:53 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 10:01:53 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 10:02:13 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 10:02:27 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 12:09:02 N/A 103 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 12:09:02 N/A 105.9 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 12:09:02 N/A 105.84 N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 12:09:02 N/A 106.74 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 17:45:20 106.75 −0.06 −0.06% 106.81 108.12 106.65 108.12 106.76 636 167 372 54
ДонЛом001P 17:49:58 102.56 +0.31 +0.30% 102.25 102.7 100.03 103.2 102.36 1 456 1 490 376 66
ДрктЛиз1P2 17:47:13 100.45 −0.08 −0.08% 100.53 100.75 100.45 100.75 100.53 102 102 544 10
ДрктЛиз1P3 17:50:24 102.86 −0.25 −0.24% 103.11 103.1 102.86 103.4 103.13 200 206 258 14
ДрктЛиз1P4 17:49:47 101.94 +0.56 +0.55% 101.38 101.93 101.4 101.94 101.86 553 563 288 38
ДрктЛиз1P5 17:47:15 102.26 +0.05 +0.05% 102.21 102.69 102.26 102.69 102.49 24 24 597 6
ДрктЛиз1Р6 17:41:50 99.8 +0.01 +0.01% 99.79 99.8 99.77 99.8 99.79 880 878 192 35
ДФФ 1Р-01 17:50:28 102.07 +0.37 +0.36% 101.7 101.31 101.23 102.1 101.97 6 863 6 998 174 171
ДФФ БО1P-2 17:48:05 102.19 +0.49 +0.48% 101.7 101.88 101.52 102.37 102.1 1 701 1 736 750 55
ЕАБР 1P-06 10:11:50 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 12:30:53 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 17:31:56 100.55 +5.2 +5.45% 95.35 100.55 100.55 100.55 100.55 10 10 055 1
ЕАБР 1Р-02 17:50:18 N/A 101.05 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-03 17:50:18 100.5 0 0% 100.5 100.49 100.49 100.5 100.5 155 155 773 3
ЕАБР 1Р-04 16:20:18 N/A 104.99 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 17:31:56 102 −0.35 −0.34% 102.35 102 102 102 102 1 1 020 1
ЕАБР09 17:50:18 N/A 100.15 N/A N/A N/A N/A 0 0 0
ЕАБР10 10:11:50 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 17:50:18 N/A 101.7 N/A N/A N/A N/A 0 0 0
ЕвропланБ2 17:41:14 N/A 101.82 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 17:47:48 103.3 +0.61 +0.59% 102.69 102.61 102.61 103.3 103.28 572 590 777 16
ЕвропланБ5 17:50:12 100.2 +0.01 +0.01% 100.19 100.01 99.86 100.25 100.21 1 233 1 235 558 54
ЕвропланБ6 17:50:34 100.67 −0.19 −0.19% 100.86 100.41 99.51 101.02 100.37 302 303 117 26
ЕвропланБ7 17:50:10 N/A 101.66 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 17:50:34 100.3 −0.05 −0.05% 100.35 100.14 100.1 100.4 100.26 1 052 1 054 717 85
ЕврХимБ1Р3 17:48:42 103.14 −0.39 −0.38% 103.53 103.55 103.14 103.55 103.15 153 158 035 26
ЕврХимБ1Р4 17:43:29 103.74 −0.28 −0.27% 104.02 103.79 103.74 103.79 103.76 3 425 3 553 775 13
ЕврХимБ1Р5 16:45:34 111.55 0 0% 111.55 111.55 111.55 111.55 111.55 38 42 389 3
ЕврХимБ1Р6 17:49:44 104.97 0 0% 104.97 104.98 104.97 104.98 104.97 4 4 199 2
ЕврХимБ1Р7 11:40:39 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 17:50:23 106.25 −0.45 −0.42% 106.7 106.54 105.9 106.54 105.97 9 656 10 232 086 26
ЕврХол1P1R 17:50:31 101.16 −0.13 −0.13% 101.29 101.1 101.1 101.28 101.24 44 44 547 8
ЕврХол2P1R 17:50:29 106.6 −0.39 −0.36% 106.99 108.88 106.5 113.52 109.43 1 181 1 292 406 25
ЖКИнвБО01 17:49:11 100.29 −0.49 −0.49% 100.78 100.49 100.19 100.76 100.36 775 777 781 45
ЖКХРСЯ БО1 17:50:19 105.73 −0.15 −0.14% 105.88 106.15 105.52 106.27 105.83 6 249 6 613 150 267
ЗавдКЭС1P1 17:45:45 103.93 −0.15 −0.14% 104.08 103.53 103.5 104.08 103.74 659 683 675 40
ЗавдКЭС1P2 17:47:27 104.5 +0.21 +0.20% 104.29 104.48 104.01 104.54 104.42 1 133 1 183 052 118
ЗенитБО-09 16:59:31 96 0 0% 96 96 96 96 96 5 4 800 1
ЗенитБО-13 10:18:56 N/A 98.02 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 17:49:45 101 +0.1 +0.10% 100.9 100.99 100.99 101 101 6 6 060 2
ЗЕНИТБО1Р6 10:35:51 N/A 101 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 17:50:04 N/A 101 N/A N/A N/A N/A 0 0 0
ЗСД 01 16:30:22 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 02 10:05:29 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 03 17:25:34 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСД 04 16:29:36 N/A 130 N/A N/A N/A N/A 0 0 0
ЗСД 05 12:13:23 N/A 107 N/A N/A N/A N/A 0 0 0
ЗСКБ БО-П1 13:16:14 N/A 100 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 14:06:14 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 17:50:02 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 10:02:05 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА Вега1 А 22.01.2021 10:01:23 N/A 103.75 N/A N/A N/A N/A 0 0 0
ИА Вега2 А 22.01.2021 10:01:23 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 10:02:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 12:09:02 N/A 104.25 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 17:12:39 100.55 −0.15 −0.15% 100.7 100.62 100.55 100.62 100.57 140 115 320 5
ИА ДОМ 5P2 12:09:02 N/A 103.44 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 17:25:08 105.79 −0.14 −0.13% 105.93 106.09 105.79 106.09 105.79 4 357 2 155 023 7
ИА ДОМ 7P2 10:02:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 12:09:02 N/A 106.47 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 17:50:16 N/A 109 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 10:29:02 N/A 105.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ11P2 12:09:02 N/A 102.24 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 10:02:06 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 10:29:26 N/A 104.9 N/A N/A N/A N/A 0 0 0
ИА ДОМ14P2 10:02:07 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 15:00:42 N/A 99.59 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 10:02:08 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 13.01.2021 17:18:12 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 17:48:55 99.37 +0.08 +0.08% 99.29 99.53 99.37 99.53 99.41 114 113 326 16
ИА ПСПб А 16:39:49 120 +30 +33.33% 90 120 120 120 120 1 83 1
ИА ТФБ1 А 10:02:06 N/A 133 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 10:02:06 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 10:02:07 N/A N/A N/A N/A N/A N/A 0 0 0
ИАВ 4 А 10:02:07 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИАВ 5 16:27:35 99.2 +1.2 +1.22% 98 98.5 98.5 99.2 99.12 9 661 2
ИАВТБ-БМ2А 10:02:11 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 10:02:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 17:50:10 99.26 +0.1 +0.10% 99.16 99 98.61 99.98 99.26 61 60 550 9
ИАДОМ Б1P4 11:01:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 11:01:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 11:01:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б3P1 17:46:03 99.61 +0.36 +0.36% 99.25 92.47 92.47 99.88 98.7 57 56 260 15
ИАМлтор1А4 10:02:11 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 10:02:11 N/A 108.01 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 10:02:11 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИАПульс-1А 11:16:00 N/A 100.2 N/A N/A N/A N/A 0 0 0
ИАПульс-2А 10:02:12 N/A 100.1 N/A N/A N/A N/A 0 0 0
ИАСОЮЗ-1А 10:02:12 N/A 100.6 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 17:23:17 N/A 103.3 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 16:35:10 100.55 +0.8 +0.80% 99.75 100.55 100.55 100.55 100.55 10 10 055 1
ИКС5Фин1P3 17:24:26 86.1 +0.09 +0.10% 86.01 80.14 80.14 87.54 85.87 8 6 870 7
ИКС5Фин1P4 17:50:18 N/A 101.36 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P5 14:18:22 103.74 −0.01 −0.01% 103.75 103.74 103.74 103.74 103.74 1 1 037 1
ИКС5Фин1P6 17:50:18 N/A 102.32 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 17:50:18 N/A 101.6 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P8 17:16:13 N/A 101 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 10:02:13 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинP10 10:02:14 N/A 130 N/A N/A N/A N/A 0 0 0
ИКС5ФинP11 17:48:32 100.12 +0.01 +0.01% 100.11 100.12 100.12 100.12 100.12 5 5 006 1
ИКС5ФинP12 17:49:44 100.28 +0.09 +0.09% 100.19 100.3 99.62 100.3 100.24 129 129 306 22
ИКС5ФинБО4 10:02:13 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 17:23:21 N/A 101.99 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 17:50:22 106.04 −4.27 −3.87% 110.31 105.5 104.71 106.04 105.59 48 50 682 17
ИКС5ФинБО7 16:37:09 N/A 103.65 N/A N/A N/A N/A 0 0 0
ИНВЕКТОР 2 14.12.2020 16:07:56 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНГБ-БО1 17:50:18 100.5 +0.1 +0.10% 100.4 100.5 100.5 100.5 100.5 1 1 005 1
ИНГР Б1P1 10:08:14 N/A 100.55 N/A N/A N/A N/A 0 0 0
ИНГР БО-01 10:08:14 100.2 +0.3 +0.30% 99.9 100.2 100.2 100.2 100.2 2 2 004 1
ИНГРАД 2P1 10:02:13 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 10:02:13 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 10:02:13 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 21.01.2021 13:33:28 N/A 104.9 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р01 15:07:21 100.01 0 0% 100.01 100.01 100.01 100.01 100.01 1 1 000 1
ИркОбл2016 17:49:03 N/A 103.9 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 17:12:08 N/A 102.15 N/A N/A N/A N/A 0 0 0
ИСпетр1P1 17:49:52 105.14 +0.14 +0.13% 105 105.25 104.1 105.25 104.94 620 650 641 75
ИТЦ-Тр1P01 17:42:43 107.53 +0.09 +0.08% 107.44 105 105 107.53 106.32 20 212 632 13
Казахст01 17:50:03 99.1 +0.11 +0.11% 98.99 98.96 98.96 99.86 99.24 4 557 4 522 571 18
Казахст07 17:49:53 99.3 +0.17 +0.17% 99.13 99.39 98.98 99.99 99.24 864 857 438 74
Казахст11 17:48:05 99.4 +0.2 +0.20% 99.2 99.7 99.12 99.94 99.48 7 398 7 359 750 280
Калаш БП1 17:50:13 103.53 +0.23 +0.22% 103.3 103.15 103.15 103.53 103.41 175 180 970 32
КалинОбл16 17:48:46 104.66 +0.05 +0.05% 104.61 104.75 104.65 104.75 104.67 34 28 470 6
КалинОбл17 17:47:09 105.87 −0.02 −0.02% 105.89 105.95 105 105.95 105.71 101 106 765 10
КалинОбл20 17:36:01 99.9 0 0% 99.9 99.8 99.8 100 99.82 61 60 890 4
Калита1P1 17:39:20 106.6 −0.4 −0.37% 107 107 106.03 107.1 106.75 1 030 1 099 557 129
Калита1P2 17:50:25 102.45 −0.24 −0.23% 102.69 102.54 102.12 102.54 102.44 1 764 1 807 012 117
Калсб 1P01 17:49:27 102.38 +0.15 +0.15% 102.23 102.36 102.1 102.43 102.3 654 669 062 41
КАМАЗ 12 13:50:35 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 17:49:40 N/A 99.89 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 17:34:42 N/A 100.49 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 10:02:21 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 10:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 10:02:21 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 10:02:53 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 10:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 15:05:05 N/A 100.14 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 17:50:33 102.75 +0.26 +0.25% 102.49 102.75 102.75 102.75 102.75 20 15 413 1
КАМАЗ БОП2 17:47:58 101.65 −0.23 −0.23% 101.88 101.63 101.62 101.9 101.75 37 25 224 15
КАМАЗ БОП3 17:48:12 102.3 +0.1 +0.10% 102.2 102.47 102.3 102.48 102.38 193 197 591 9
КАМАЗ БОП4 17:50:28 102.32 −0.06 −0.06% 102.38 102.78 102.05 102.8 102.38 148 151 520 32
КАМАЗ БОП5 17:47:43 101.96 −0.03 −0.03% 101.99 102.04 101.35 102.04 102.03 554 565 263 42
КАМАЗ БОП6 17:42:39 101.2 +1.2 +1.20% 100 101.2 101.2 101.2 101.2 20 20 240 2
КАМАЗ БОП7 17:42:36 101.4 0 0% 101.4 101.4 101.39 101.4 101.4 768 778 717 12
КамчКрай01 17:40:51 109.45 0 0% 109.45 110 109.45 110 109.46 150 164 186 3
Карелия 18 17:50:03 102.95 +0.14 +0.14% 102.81 103.15 102.92 103.15 103.03 790 813 955 32
Карелия 19 12:28:08 N/A 106.36 N/A N/A N/A N/A 0 0 0
КарМаниБ03 17:48:25 105.21 −0.13 −0.12% 105.34 105.4 104.8 105.4 105.2 826 738 588 124
КарМаниБ1 17:48:04 103.76 −0.1 −0.10% 103.86 103.89 103.6 103.89 103.71 617 639 863 35
КарМаниБ2 17:47:12 105.25 +0.35 +0.33% 104.9 105.8 103.96 105.9 104.94 789 827 964 95
Каскад1Р01 17:48:34 82.66 −0.26 −0.31% 82.92 82.61 82.61 82.97 82.85 226 187 246 30
КВС БО-01 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р03 17:50:35 102.3 −0.07 −0.07% 102.37 102.37 101.92 102.5 102.25 1 072 1 096 165 105
КИВИФ 1Р01 17:50:14 100.85 +0.44 +0.44% 100.41 100.87 100.41 101.2 100.86 7 753 7 819 820 296
КировЗд1Р1 17:46:22 100.44 −0.02 −0.02% 100.46 100.58 100.42 100.66 100.58 636 639 660 20
КировОбл01 12:13:22 N/A 105.75 N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 17:49:43 102.54 −1.76 −1.69% 104.3 102.32 102.31 104.35 103.09 8 82 469 7
КОБР-39 11:17:13 N/A 100 N/A N/A N/A N/A 0 0 0
КОБР-40 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КОБР-41 11:17:21 N/A N/A N/A N/A N/A N/A 0 0 0
Кокс БО-05 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 12 об 17:46:57 101.4 +0.1 +0.10% 101.3 101.72 101.4 101.72 101.49 14 5 684 5
КОМИ 13 об 10:03:39 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 17:38:25 N/A 106.93 N/A N/A N/A N/A 0 0 0
Краснод 20 17:27:15 101.25 +0.1 +0.10% 101.15 101.4 101.24 101.4 101.28 38 38 488 9
КраснодКр1 17:50:35 106.68 +0.19 +0.18% 106.49 106.69 106.51 106.71 106.66 10 10 666 6
КраснодКр2 17:14:21 104.38 −0.12 −0.11% 104.5 104.5 104.38 104.5 104.48 5 5 224 3
КраснодКр3 17:50:22 104.4 −0.05 −0.05% 104.45 104.7 103.3 104.7 104.33 751 783 553 86
КрасЯрКр12 17:49:05 106.89 −0.26 −0.24% 107.15 107.29 106.86 107.29 106.92 12 9 622 9
КрасЯрКр13 17:18:17 105.25 −0.95 −0.89% 106.2 105.25 105.25 105.25 105.25 2 2 105 1
КрасЯрКр14 17:50:20 N/A 105.72 N/A N/A N/A N/A 0 0 0
КрасЯрКр15 15:21:34 N/A 104 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 17:23:00 N/A 105.35 N/A N/A N/A N/A 0 0 0
КрасЯрск13 17:48:56 100.27 +0.07 +0.07% 100.2 100.6 100.27 100.6 100.3 155 155 460 7
КРАУС Б1P1 10:02:24 N/A N/A N/A N/A N/A N/A 0 0 0
КТЖФинанс1 17:50:33 103.75 −0.09 −0.09% 103.84 103.7 103.65 103.86 103.73 12 952 13 435 464 254
КубнЭн1P01 10:07:26 N/A N/A N/A N/A N/A N/A 0 0 0
Кузина1P01 17:42:24 103.79 +0.69 +0.67% 103.1 103.08 103 103.8 103.29 26 268 555 13
Курск35001 16:37:57 104.65 −0.05 −0.05% 104.7 104.7 104.35 104.7 104.65 47 36 888 5
КЧР 2017 17:47:13 105.5 −0.01 −0.01% 105.51 105.88 105.43 105.89 105.62 191 201 737 31
Л&Д БП1 17:50:18 99.07 −0.93 −0.93% 100 98.2 98.2 100 99.61 16 159 371 15
ЛамбумБП01 17:47:45 102.99 −0.01 −0.01% 103 103.01 102.5 103.01 102.93 21 216 151 7
ЛевенгукБ1 17:50:16 101.79 +1.01 +1.00% 100.78 100.7 100.7 101.79 101.03 73 73 749 15
ЛЕГЕНДА1P1 17:45:41 102.14 −0.18 −0.18% 102.32 101.55 101.55 102.32 101.92 559 196 557 55
ЛЕГЕНДА1P2 17:48:31 102.4 +0.42 +0.41% 101.98 101.52 101.52 102.72 102.06 8 708 8 887 338 257
ЛЕГЕНДА1P3 17:49:50 104 +0.04 +0.04% 103.96 103.3 103.3 104.57 103.72 1 154 1 196 929 65
ЛегионБО-1 17:50:25 101.88 −0.12 −0.12% 102 101.48 101.48 102.69 102.36 141 144 324 14
ЛенОбл2014 13:46:42 N/A 151.96 N/A N/A N/A N/A 0 0 0
Лента Б1P2 16:08:27 103.6 +0.15 +0.14% 103.45 103.7 103.45 103.7 103.45 7 631 7 894 276 4
Лента Б1P3 17:28:31 101.85 −0.34 −0.33% 102.19 100.61 100.61 101.87 101.85 7 613 7 753 829 5
Лента Б1P4 17:50:31 101.6 0 0% 101.6 101.59 101.44 101.6 101.57 471 478 399 22
Лента БО-3 14:47:11 100.1 −0.49 −0.49% 100.59 100.59 100.1 124.23 109.59 154 168 771 19
Лента БО-6 11:24:40 N/A 103.99 N/A N/A N/A N/A 0 0 0
ЛидерИнБП2 17:45:45 100.2 −0.19 −0.19% 100.39 100.25 100.2 100.28 100.21 672 673 397 25
ЛипецкОб10 17:20:09 107.1 −6.92 −6.07% 114.02 107.1 105.05 107.1 106.69 5 3 201 4
ЛипецкОб11 15:10:58 N/A 104.47 N/A N/A N/A N/A 0 0 0
ЛипецкОб12 14:11:40 N/A 100.47 N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P1 17:48:28 101.67 −0.21 −0.21% 101.88 101.96 101.1 101.97 101.57 3 083 720 247 39
ЛнССМУБ1P2 17:50:24 102.08 +0.05 +0.05% 102.03 101.87 101.8 102.3 102.17 887 706 864 47
Локосерв 1 15.01.2021 13:02:07 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р1 17:48:46 102.3 +0.4 +0.39% 101.9 102 101.7 102.3 101.9 2 933 1 195 520 29
ЛСР БО 1Р2 17:50:20 102.58 −0.01 −0.01% 102.59 102.36 101.83 102.67 102.45 1 253 770 247 143
ЛСР БО 1Р3 17:36:39 103.42 −0.05 −0.05% 103.47 103.32 103.32 103.5 103.42 477 493 298 29
ЛСР БО 1Р4 17:50:17 104.44 −0.04 −0.04% 104.48 104.76 104.25 104.78 104.42 4 009 4 186 205 157
ЛСР БО 1Р5 17:50:28 104.25 −0.25 −0.24% 104.5 104.5 104.1 104.5 104.25 50 321 52 459 837 70
ЛТрейд 1P1 17:45:48 102.5 +0.4 +0.39% 102.1 102.43 101.58 102.5 102.38 951 973 604 68
ЛТрейд 1P2 17:50:00 100.07 −0.07 −0.07% 100.14 100.27 99.99 100.27 100.02 1 172 1 172 191 98
Магнит2Р01 17:49:57 101.79 +0.12 +0.12% 101.67 101.15 101.15 101.79 101.51 40 40 603 13
Магнит2Р02 17:43:11 102.1 +0.1 +0.10% 102 102.9 102.01 102.9 102.1 243 248 105 37
Магнит2Р03 17:32:14 100.41 −0.06 −0.06% 100.47 100.31 100.31 100.5 100.41 50 345 50 551 463 21
Магнит3Р01 17:50:23 103.72 +0.22 +0.21% 103.5 104 103.31 104 103.68 37 38 361 11
Магнит3Р02 17:50:18 100.32 −0.02 −0.02% 100.34 100.32 100.31 100.33 100.33 1 606 1 611 261 38
Магнит3Р04 16:39:12 102 −0.34 −0.33% 102.34 102.3 102 102.3 102.14 22 22 470 4
Магнит3Р05 17:49:45 102.5 0 0% 102.5 101.51 101.51 102.5 102 50 51 000 9
МБЭС 1P-01 15:03:11 N/A 103 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 13:43:05 100 0 0% 100 100 100 100 100 1 1 000 1
МгдОбл2017 17:47:03 102.62 −0.23 −0.22% 102.85 102.85 102.62 102.85 102.69 363 260 925 36
МГор48-об 17:50:35 101.5 +0.06 +0.06% 101.44 101.48 101.31 101.57 101.54 116 117 787 14
МГор69-об 16:02:22 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А1 10:02:48 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:02:42 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P2 10:02:32 N/A 106.2 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 17:50:31 104.3 +0.29 +0.28% 104.01 104.84 103.96 104.84 104.36 29 30 265 11
Мегафон1P4 17:50:18 100.16 −0.01 −0.01% 100.17 100.02 100.02 100.17 100.16 948 949 490 17
Мегафон1P5 17:47:51 103.03 −0.17 −0.16% 103.2 104.39 103.03 104.39 104.34 29 30 260 3
Мегафон1P6 17:16:16 107.96 −6.54 −5.71% 114.5 115 107.95 115 110.76 14 15 507 11
Мегафон2P1 10:02:33 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 10:02:33 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 14:59:23 N/A 71 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 13:12:59 N/A 103 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 10:02:34 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 13:13:40 N/A 102.41 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 17:31:54 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк1 10:02:38 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 05.01.2021 11:17:21 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 14:19:05 N/A 68 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ02 17:50:18 100.89 −0.02 −0.02% 100.91 101 100.89 101 100.9 30 30 271 3
МЕТАЛИНБ03 13:15:25 N/A 104.43 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 17:50:33 101.43 −0.05 −0.05% 101.48 101.6 101.25 101.6 101.25 30 137 30 513 768 43
МЕТАЛИНБ07 16:28:22 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ08 17:50:18 N/A 101.04 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 10:02:53 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 14:43:14 N/A 99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 1 10:27:30 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 17:16:09 104.1 +0.1 +0.10% 104 104.1 104.1 104.1 104.1 2 2 082 1
МЕТАЛИНВ 3 17:16:09 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 11:25:44 N/A 117.77 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 10:08:07 N/A 96 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 17:16:35 N/A 96.96 N/A N/A N/A N/A 0 0 0
МетИнвБ П1 10:02:43 N/A 100.02 N/A N/A N/A N/A 0 0 0
Мечел 4об 17:43:58 114.28 −75.71 −39.85% 189.99 114.28 114.28 114.28 114.28 5 571 1
Мечел 15об 12:20:26 N/A 100.31 N/A N/A N/A N/A 0 0 0
Мечел 16об 17:41:28 100.36 +0.05 +0.05% 100.31 100.7 100.34 100.7 100.37 371 372 370 12
Мечел 17об 17:50:14 100.58 +0.01 +0.01% 100.57 100.02 100.02 100.99 100.62 457 45 985 59
Мечел 18об 17:41:58 100.59 +0.54 +0.54% 100.05 100.05 100.01 100.96 100.04 433 43 316 9
Мечел 19об 17:09:45 100.79 +0.21 +0.21% 100.58 100.87 100.79 100.87 100.84 3 303 2
МигКр 01МС 17:49:47 106.89 +0.13 +0.12% 106.76 107.97 106.45 107.97 106.72 658 398 246 65
МиратФБО-6 17:48:12 N/A 101.09 N/A N/A N/A N/A 0 0 0
МиратФБО-7 10:55:35 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 17:48:34 103.79 +0.16 +0.15% 103.63 103.78 103.55 103.79 103.56 1 491 1 544 756 21
МКБ 1P2 17:48:58 101.57 −0.13 −0.13% 101.7 101.6 101.57 101.6 101.58 378 383 964 14
МКБ П01 10:16:34 N/A 101.33 N/A N/A N/A N/A 0 0 0
МКБ П02 10:16:34 N/A 101.13 N/A N/A N/A N/A 0 0 0
МКБ П03 10:16:36 N/A 101.16 N/A N/A N/A N/A 0 0 0
МКБ П04 17:18:16 N/A 97.29 N/A N/A N/A N/A 0 0 0
МКБ П05 17:42:10 N/A 96.87 N/A N/A N/A N/A 0 0 0
МКБ П07 10:24:50 N/A 97.65 N/A N/A N/A N/A 0 0 0
МКБ П08 10:42:23 N/A 95.62 N/A N/A N/A N/A 0 0 0
МКБ П09 12:22:00 N/A 94 N/A N/A N/A N/A 0 0 0
МКБ П10 10:02:41 N/A 100 N/A N/A N/A N/A 0 0 0
МКБ П11 17:18:16 N/A 92.82 N/A N/A N/A N/A 0 0 0
МКБ П12 10:16:39 N/A 111.57 N/A N/A N/A N/A 0 0 0
МКБ П14 10:03:01 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 10:43:23 N/A 96.28 N/A N/A N/A N/A 0 0 0
МКБ П18 10:43:39 N/A 95.7 N/A N/A N/A N/A 0 0 0
МКБ П19 10:16:41 N/A 100.76 N/A N/A N/A N/A 0 0 0
МКБ П20 10:16:41 N/A 101.73 N/A N/A N/A N/A 0 0 0
МКБ П23 10:16:41 N/A 100.71 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 16:34:41 103.81 +0.05 +0.05% 103.76 103.8 103.8 103.81 103.8 11 11 418 4
Мордовия03 17:50:16 103.4 +0.04 +0.04% 103.36 103.33 103.29 103.48 103.4 5 173 2 139 565 53
МосКред 15 12:28:54 N/A 106.75 N/A N/A N/A N/A 0 0 0
МОСМСП2 02 10:02:41 N/A N/A N/A N/A N/A N/A 0 0 0
МОСМСП3 01 17:03:28 N/A 104.53 N/A N/A N/A N/A 0 0 0
МОСМСП5 01 22.01.2021 18:40:10 N/A 100.01 N/A N/A N/A N/A 0 0 0
МОСМСП6 01 17:34:41 99 −0.9 −0.90% 99.9 100 99 100 99.67 3 2 990 3
МосОб34013 17:14:47 103.5 +0.75 +0.73% 102.75 102.99 102.99 103.5 103.32 36 37 194 4
МосОб34014 17:44:50 99.65 −0.33 −0.33% 99.98 99.65 99.6 99.84 99.64 47 46 831 14
МосОб35015 17:49:54 100.02 −0.09 −0.09% 100.11 100.35 100 100.35 100.24 26 26 063 8
МосОб35016 17:35:26 100.45 +0.55 +0.55% 99.9 100.48 100.45 100.48 100.46 9 9 041 3
МосОбл2016 17:50:07 107.98 +0.18 +0.17% 107.8 107.65 107.51 108.06 107.6 7 393 7 159 575 24
МосОбл2017 17:50:31 103.21 −0.29 −0.28% 103.5 103.49 102.77 103.49 103.31 152 78 515 31
МосОбл2019 17:49:01 103.86 +0.22 +0.21% 103.64 102.52 102.52 104.12 103.76 684 709 738 66
МОСТРЕСТ 7 17:44:17 102.1 −0.02 −0.02% 102.12 102.08 102.04 102.11 102.09 193 197 035 14
МОСТРЕСТ 8 17:39:20 101.85 +0.18 +0.18% 101.67 102.95 101.76 102.95 101.93 264 269 107 16
МоторТ1Р01 17:49:03 108.11 −1.99 −1.81% 110.1 107.91 107.91 108.88 108.14 5 5 407 3
МоторТ1Р02 17:50:11 105.49 +0.19 +0.18% 105.3 105.5 105.24 105.5 105.49 83 87 555 12
МОЭК БО1P1 13:39:28 103.44 0 0% 103.44 103.44 103.44 103.44 103.44 2 2 069 2
МОЭК БО1P2 17:50:19 100.73 −0.07 −0.07% 100.8 100.73 100.73 100.73 100.73 10 10 073 2
МОЭК БО1P3 14:25:11 N/A 102 N/A N/A N/A N/A 0 0 0
МОЭК БО1P4 16:20:14 99.7 −0.39 −0.39% 100.09 99.7 99.7 99.7 99.7 30 29 910 1
МРСКУр Б02 10:03:01 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 11:08:55 N/A 98 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 17:16:15 N/A 102.88 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 10:03:01 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 12:50:45 105 +0.15 +0.14% 104.85 105 105 105 105 2 2 100 1
МРСКЦе1P02 17:49:39 127.8 +31.2 +32.30% 96.6 127.8 127.8 127.8 127.8 2 2 556 1
МРСКЦенБО4 10:03:01 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦенБО6 17:16:10 N/A 100.44 N/A N/A N/A 100.4 0 0 0
МРСКЦП 1P1 17:48:29 100 +0.26 +0.26% 99.74 99 99 100.01 99.5 4 3 980 3
МРСКЦП Б02 11:17:17 N/A 108.82 N/A N/A N/A N/A 0 0 0
МСБЛиз2P01 17:47:15 101.86 +0.49 +0.48% 101.37 100.41 100.41 101.96 101.5 639 99 803 38
МСБЛиз2P03 17:49:20 100.83 −0.56 −0.55% 101.39 101.03 100.83 101.48 101.01 469 473 749 56
МСБЛиз2Р02 17:50:33 102.96 +0.09 +0.09% 102.87 102.8 102.11 103 102.66 354 302 857 31
МСП Банк 1 17:50:18 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 17:17:09 N/A 99.5 N/A N/A N/A N/A 0 0 0
МТС 001P-1 17:49:55 104.48 +0.29 +0.28% 104.19 104.6 103.91 104.6 104.42 37 38 635 8
МТС 001P-2 17:50:18 100.7 0 0% 100.7 100.63 100.63 100.7 100.69 70 70 480 13
МТС 001P-3 17:50:08 104.29 +0.39 +0.38% 103.9 103.71 103.71 104.29 103.97 66 68 619 26
МТС 1P-05 17:46:06 101.37 +0.3 +0.30% 101.07 101.01 101.01 101.4 101.35 114 115 537 11
МТС 1P-06 17:47:02 104.6 −0.2 −0.19% 104.8 104.11 104.11 104.99 104.34 236 246 231 27
МТС 1P-07 17:50:34 108.8 +0.1 +0.09% 108.7 108.52 108.1 108.8 108.76 2 032 2 209 943 57
МТС 1P-08 17:49:40 105.81 +0.76 +0.72% 105.05 105.81 105.81 105.82 105.81 17 17 988 5
МТС 1P-09 17:49:59 109.78 −0.01 −0.01% 109.79 110.3 109.46 110.3 109.78 148 162 474 31
МТС 1P-10 17:50:33 108.53 +0.04 +0.04% 108.49 107.94 107.93 108.65 108.57 1 124 1 220 363 106
МТС 1P-11 10:02:49 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 17:50:20 103.1 −0.35 −0.34% 103.45 103.84 103.09 103.84 103.13 260 268 140 25
МТС 1P-13 17:47:24 102.12 −0.09 −0.09% 102.21 102.1 102.01 102.13 102.12 329 335 971 27
МТС 1P-14 17:49:52 101.29 +0.14 +0.14% 101.15 101.36 100.8 101.36 101.17 7 342 7 428 021 282
МТС 1P-15 17:49:56 102.37 −0.24 −0.23% 102.61 101.53 101.53 102.37 102.26 30 30 678 12
МТС 1P-16 10:03:08 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 17:49:01 100.3 −0.01 −0.01% 100.31 101.2 100.3 101.2 100.69 69 69 474 16
МТС БО-01 16:53:08 102.79 −0.15 −0.15% 102.94 101.4 101.4 102.99 102.54 34 34 864 9
МТС БО-02 14:03:38 100.3 +0.1 +0.10% 100.2 100.2 100.2 100.3 100.25 2 2 005 2
МФ МарЭл17 17:49:21 105.17 −0.03 −0.03% 105.2 105.18 105 105.18 105.08 98 102 979 17
МФКузбас17 17:18:17 105.04 +0.1 +0.10% 104.94 105.04 105.04 105.04 105.04 1 1 050 1
МясничБОП2 17:49:54 102.77 +0.97 +0.95% 101.8 101.51 101.51 103.99 101.65 245 249 047 19
МясничБОП3 17:50:23 107.49 +1.28 +1.21% 106.21 105.85 105.85 107.8 107.31 704 755 455 108
НАО 2017 17:50:22 102.46 −0.11 −0.11% 102.57 101.6 101.6 102.69 102.35 97 59 566 27
НафттрнБО1 17:48:53 103.2 +0.8 +0.78% 102.4 102.5 102.5 103.36 102.69 119 1 222 027 31
НафттрнБО2 17:49:32 103.27 −0.13 −0.13% 103.4 103.01 102.05 103.55 103.01 112 1 153 691 47
НацСтдБО-2 10:20:07 N/A 100 N/A N/A N/A N/A 0 0 0
НЗРМ БО-П1 17:40:00 107 −0.5 −0.47% 107.5 107 107 107.3 107.1 3 32 130 3
НижгорОб11 17:33:25 107.39 −0.07 −0.07% 107.46 107.41 106.61 107.41 107.27 65 52 294 14
НижгорОб12 17:40:37 104.98 +0.98 +0.94% 104 104.98 104.98 104.98 104.98 6 3 149 1
НижгорОб13 17:22:58 N/A 104.25 N/A N/A N/A N/A 0 0 0
НижгорОб14 17:24:59 101.25 −0.75 −0.74% 102 101.25 101.25 101.25 101.25 15 15 188 2
НижгорОб15 16:39:04 100 +0.35 +0.35% 99.65 99.65 99.65 100 99.72 53 52 983 2
НКК 11 10:03:13 N/A N/A N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 17:48:44 114.96 +0.48 +0.42% 114.48 114.96 114.96 114.96 114.96 4 4 598 1
ННК 04 17:47:20 98.49 −0.01 −0.01% 98.5 98.69 98.3 98.98 98.39 1 073 739 013 35
ННК 06 17:48:31 98.7 +0.04 +0.04% 98.66 98.66 98.66 98.76 98.73 257 177 609 31
ННовгор 17 17:50:06 102.18 −0.01 −0.01% 102.19 102.44 102.17 102.44 102.18 278 284 063 18
Новосиб 19 13:51:46 106.5 0 0% 106.5 106.5 106.5 106.5 106.5 24 19 170 4
Новосиб 20 17:23:43 101.65 −0.45 −0.44% 102.1 101.65 101 101.65 101.64 86 87 413 18
Новосиб 21 17:50:09 100.18 +0.03 +0.03% 100.15 100.18 100.18 100.18 100.18 5 5 009 1
Новосиб10 13:50:44 N/A 104.18 N/A N/A N/A N/A 0 0 0
Новотр 1Р1 17:48:54 103.35 −0.01 −0.01% 103.36 102.91 102.91 103.5 103.19 6 253 6 452 777 100
Новсиб 7об 17:50:22 107.6 +2.1 +1.99% 105.5 104.4 104.4 107.6 105.4 1 033 435 508 28
Новсиб 8об 17:06:24 109.5 −0.47 −0.43% 109.97 109.5 109.5 109.5 109.5 10 7 665 1
Новсиб 9об 10:53:36 N/A 141.49 N/A N/A N/A N/A 0 0 0
Новсиб2016 16:54:01 107.34 +5.31 +5.20% 102.03 107.34 107.34 107.34 107.34 22 11 807 2
Новсиб2017 13:37:26 N/A 110 N/A N/A N/A N/A 0 0 0
НорНик БО5 17:49:28 100.27 −0.14 −0.14% 100.41 100.41 100.05 100.41 100.19 6 886 6 899 321 364
НорНикБ1P1 17:50:33 105.39 −0.01 −0.01% 105.4 105.55 105.17 105.56 105.4 110 115 941 56
НПК ПБО-01 17:16:10 N/A 102.5 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 15:47:15 N/A 106.79 N/A N/A N/A N/A 0 0 0
НПФ 01 06.08.2020 18:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 17:50:13 N/A 105.5 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 17:50:23 104.43 −0.03 −0.03% 104.46 104.49 103.5 104.49 104.22 628 654 506 69
ОАЭ БО-П2 17:50:26 104.4 −0.1 −0.10% 104.5 104 103.99 105.78 104.45 354 369 758 48
ОАЭ БО-П3 17:48:46 107.42 +0.28 +0.26% 107.14 107.03 106.9 107.67 107.27 633 679 048 89
ОбКонФ БО1 10:03:01 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОбувьРо1Р1 17:50:20 101.7 +0.07 +0.07% 101.63 101.91 100.75 101.91 101.33 5 880 5 958 477 345
ОбувьРо1Р2 17:49:03 103.09 −0.07 −0.07% 103.16 103.05 103 103.63 103.11 3 704 3 819 142 336
ОбувьРо1Р3 17:49:43 102.23 −0.04 −0.04% 102.27 102.3 101.2 102.41 102.14 1 527 1 559 641 156
ОбувьРо1Р4 17:50:02 100.07 +0.02 +0.02% 100.05 100.09 100.02 100.1 100.06 28 231 28 246 874 720
ОбувьРосБ7 19.06.2020 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 17:39:20 N/A 99.04 N/A N/A N/A N/A 0 0 0
ОВК Фин01 17:43:34 83.01 +0.99 +1.21% 82.02 84.48 82.76 84.84 84.03 33 27 731 12
ОГК-2 1P3R 17:30:18 100.26 −0.04 −0.04% 100.3 100.37 100.26 100.37 100.36 14 14 051 4
ОГК-2 2Р01 17:47:46 100.5 +0.01 +0.01% 100.49 100.39 99.69 100.5 99.77 28 27 935 3
ОГК-2 3Р01 22.01.2021 12:10:48 N/A N/A N/A N/A N/A N/A 0 0 0
ОДК 01 17:41:56 N/A 116.99 N/A N/A N/A N/A 0 0 0
ОДК 02 17:50:11 105.06 +0.16 +0.15% 104.9 105 105 105.06 105.04 15 15 756 4
ОДК 03 10:03:05 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 17:50:22 102.9 +0.12 +0.12% 102.78 103.37 102.1 103.37 102.85 705 725 075 75
О'КЕЙ Б1Р3 17:50:24 101.66 −0.64 −0.63% 102.3 102.02 101 102.49 101.59 16 722 16 988 221 364
О'КЕЙ Б1Р4 17:50:07 101.74 +0.24 +0.24% 101.5 101.25 101.25 101.81 101.62 101 102 639 10
О'КЕЙ-Б01Р 17:50:02 101.19 0 0% 101.19 100.96 100.92 101.2 101.1 392 396 316 36
О'КЕЙ-Б06 17:43:58 101.31 −0.04 −0.04% 101.35 101.31 101.31 101.31 101.31 2 2 026 1
ОмскОб20 17:48:34 100.9 −0.05 −0.05% 100.95 100.56 100.53 100.94 100.85 781 787 628 13
ОмскОб2016 17:18:18 102.26 −0.73 −0.71% 102.99 103 102.26 103 102.38 12 8 600 2
Оптима1Р01 17:50:18 106.74 +0.25 +0.23% 106.49 106.69 106.02 106.75 106.61 720 767 590 90
Оренб35002 17:01:00 102.8 +0.51 +0.50% 102.29 102.83 102.2 102.83 102.22 247 12 624 13
Оренб35003 17:50:35 117.89 −0.3 −0.25% 118.19 118.65 117.85 118.65 118.03 1 517 1 790 544 98
Оренб35004 17:47:48 110.21 +0.21 +0.19% 110 108.01 107.55 110.21 107.91 23 24 820 9
ОрлОбл2017 17:33:12 103.17 −0.01 −0.01% 103.18 103.26 102.7 103.26 103.19 504 364 045 12
ОткрФКБ9 15:45:47 87.5 −1.9 −2.13% 89.4 87.5 87 87.5 87.49 96 83 995 3
ОткрФКББ02 17:47:57 72.76 −0.32 −0.44% 73.08 71.4 71.4 72.77 72.13 217 156 529 3
ОткрФКББ03 17:47:34 73 −0.99 −1.34% 73.99 71 71 73 72 2 1 440 2
ОткрФКББ07 13:41:18 N/A 98.5 N/A N/A N/A N/A 0 0 0
ОткрФКББ08 17:39:20 N/A 99 N/A N/A N/A N/A 0 0 0
ОткрФКББ09 17:17:01 N/A 99.1 N/A N/A N/A N/A 0 0 0
ОткрФКББ10 17:17:26 N/A 99.38 N/A N/A N/A N/A 0 0 0
ОткрФКББ11 15:11:40 N/A 98.25 N/A N/A N/A N/A 0 0 0
ОткрФКББ12 17:17:53 N/A 98.23 N/A N/A N/A N/A 0 0 0
ОткрФКББ13 16:40:36 N/A 97.7 N/A N/A N/A N/A 0 0 0
ОткрФКББ14 17:50:18 98.7 +0.48 +0.49% 98.22 98.69 98.69 98.7 98.7 5 4 935 2
ОткрФКББ4 17:39:20 N/A 75.01 N/A N/A N/A N/A 0 0 0
ОткрФКБИО1 16:02:11 N/A 94 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 15:15:19 N/A 92.3 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 14:40:44 N/A 86 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 14:40:44 N/A 80.61 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 14:56:03 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 15:19:44 N/A 90 N/A N/A N/A N/A 0 0 0
ОткрФКБИО9 14:55:10 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 15:33:29 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКБОП3 17:49:50 101.25 −0.1 −0.10% 101.35 101.25 101.24 101.25 101.25 45 45 562 3
ОткрФКБОП5 17:49:48 100.17 +0.17 +0.17% 100 100.2 99.85 100.2 100.18 22 22 040 3
ОткрФКБП6 17:47:52 101.13 0 0% 101.13 101.13 101.13 101.13 101.13 192 194 170 2
ОткрФКБПБ1 15:15:43 N/A 100 N/A N/A N/A N/A 0 0 0
ОткрФКИО12 14:40:44 N/A 87 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 14:50:47 N/A 91 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 14:40:44 N/A 94 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 17:49:24 99.84 +0.01 +0.01% 99.83 99.839 99.652 99.84 99.803 1 228 1 225 582 70
ОФЗ 24021 17:49:11 98.949 +0.009 +0.01% 98.94 98.98 98.8 98.98 98.901 5 460 5 400 495 250
ОФЗ 25083 17:50:11 102.284 −0.066 −0.06% 102.35 102.38 102.281 102.38 102.304 166 095 169 922 184 1 634
ОФЗ 25084 17:49:45 100.711 −0.023 −0.02% 100.734 100.999 100.401 100.999 100.813 9 472 9 549 034 324
ОФЗ 26205 17:49:47 100.705 −0.015 −0.01% 100.72 100.749 100.66 100.759 100.718 173 961 175 207 397 760
ОФЗ 26207 17:50:14 112.1 +0.25 +0.22% 111.85 112.474 111.573 112.474 112.077 25 636 28 731 933 227
ОФЗ 26209 17:50:35 104.592 −0.105 −0.10% 104.697 104.72 104.505 104.774 104.613 360 620 377 256 095 634
ОФЗ 26211 17:49:51 104.579 −0.021 −0.02% 104.6 104.895 104.2 104.896 104.535 11 362 11 877 213 641
ОФЗ 26212 17:50:21 106.21 +0.11 +0.10% 106.1 106.499 106.1 106.7 106.342 23 432 24 934 676 189
ОФЗ 26215 17:47:10 104.874 +0.019 +0.02% 104.855 104.855 104.8 105 104.871 9 265 9 716 344 241
ОФЗ 26217 17:50:13 101.81 −0.029 −0.03% 101.839 101.93 101.75 101.93 101.802 64 310 65 477 814 417
ОФЗ 26218 17:50:23 117.31 +0.07 +0.06% 117.24 118 117.12 118 117.367 20 114 23 607 293 256
ОФЗ 26219 17:50:17 109.449 +0.069 +0.06% 109.38 109.32 109.32 110.07 109.536 240 498 263 432 037 176
ОФЗ 26220 17:50:33 105.2 +0.005 0% 105.195 105.698 105.072 105.698 105.21 8 000 8 416 780 207
ОФЗ 26221 17:50:34 110.201 +0.211 +0.19% 109.99 109.902 109.902 110.992 110.28 57 432 63 336 220 167
ОФЗ 26222 17:50:33 105.899 −0.199 −0.19% 106.098 107.094 105.898 107.094 106.133 53 343 56 614 552 104
ОФЗ 26223 17:49:58 103.65 +0.049 +0.05% 103.601 103.501 103.501 103.876 103.691 12 659 13 126 264 403
ОФЗ 26224 17:50:27 105.206 −0.04 −0.04% 105.246 105.848 104.821 105.849 105.246 37 642 39 707 724 124
ОФЗ 26225 17:48:42 106.099 +0.339 +0.32% 105.76 106.602 105.87 106.602 106.089 21 788 23 121 511 248
ОФЗ 26226 17:50:24 110.474 −0.026 −0.02% 110.5 110.252 110.1 110.723 110.491 57 394 63 415 198 127
ОФЗ 26227 17:50:16 106.779 +0.129 +0.12% 106.65 106.594 106.594 107.099 106.833 24 206 25 859 937 81
ОФЗ 26228 17:50:27 110.43 +0.17 +0.15% 110.26 110.997 110.2 110.999 110.252 286 663 316 105 590 107
ОФЗ 26229 17:50:29 106.35 +0.1 +0.09% 106.25 105.063 105.063 106.977 106.437 244 424 260 105 799 216
ОФЗ 26230 17:50:34 110.781 +0.531 +0.48% 110.25 110.4 110.4 111.249 110.549 492 617 544 582 696 597
ОФЗ 26231 12:29:33 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 17:50:24 100.55 +0.14 +0.14% 100.41 100.803 100.312 100.9 100.747 7 585 7 641 637 197
ОФЗ 26233 17:50:21 95.09 +0.34 +0.36% 94.75 95.054 94.81 95.37 95.252 1 168 189 1 112 721 950 1 459
ОФЗ 26234 17:50:29 95.784 +0.034 +0.04% 95.75 96.639 95.7 96.639 95.73 404 008 386 757 978 342
ОФЗ 26235 17:49:55 98.09 +0.29 +0.30% 97.8 97.55 97.55 99.18 98.149 3 700 3 631 060 179
ОФЗ 26236 17:50:25 98.978 +0.608 +0.62% 98.37 99.3 98.3 99.3 98.944 297 293 864 22
ОФЗ 29006 17:49:10 102.721 −0.004 0% 102.725 102.8 102.693 102.95 102.745 88 410 90 836 651 237
ОФЗ 29007 17:48:14 104.35 −0.05 −0.05% 104.4 104.5 104 104.5 104.306 3 373 3 518 236 45
ОФЗ 29008 17:50:24 106.402 +0.011 +0.01% 106.391 106.648 106.005 106.648 106.425 880 936 537 28
ОФЗ 29009 17:50:34 107.7 +0.05 +0.05% 107.65 107.115 107.115 107.818 107.687 2 922 3 146 614 78
ОФЗ 29010 17:50:34 109.99 +0.192 +0.17% 109.798 108.672 108.672 110 109.899 3 539 3 886 983 116
ОФЗ 29012 17:49:50 100.095 −0.035 −0.03% 100.13 100.13 99.901 100.19 100.118 389 127 389 584 817 431
ОФЗ 29013 17:50:33 96.742 −0.108 −0.11% 96.85 97.899 96.351 97.899 96.822 394 381 480 17
ОФЗ 29014 16:46:21 98.239 +0.041 +0.04% 98.198 98.152 98.152 98.5 98.341 81 79 656 12
ОФЗ 29015 15:10:10 97.398 −0.002 0% 97.4 97.399 97.398 97.399 97.35 11 10 714 3
ОФЗ 29016 16:18:50 98 −0.09 −0.09% 98.09 98.949 97.5 98.949 98.051 203 199 044 6
ОФЗ 29017 16:21:14 97.01 +0.01 +0.01% 97 97.848 96.83 97.848 96.915 37 35 859 7
ОФЗ 29018 16:15:17 97.07 0 0% 97.07 97.07 96.69 97.999 97.089 29 28 156 8
ОФЗ 29019 15:09:36 97.36 −0.38 −0.39% 97.74 97.5 97.36 97.5 97.378 10 9 738 3
ОФЗ 29020 16:18:35 97.7 +0.001 0% 97.699 97.7 97.7 97.7 97.7 8 7 816 1
ОФЗ 46011 17:47:10 131 −4.343 −3.21% 135.343 126.96 126.96 134 131.493 6 7 101 6
ОФЗ 46012 17:47:53 128.5 −46.197 −26.44% 174.697 118.345 118.345 134.5 122.359 194 225 507 31
ОФЗ 46018 17:50:33 101.685 −0.185 −0.18% 101.87 101.56 101.56 101.899 101.849 3 082 1 255 593 35
ОФЗ 46020 17:49:34 102.999 −0.149 −0.14% 103.148 103.16 102.991 103.629 103.086 1 180 1 216 419 89
ОФЗ 46022 17:46:57 101.449 +0.219 +0.22% 101.23 101.5 101.23 101.5 101.431 235 238 362 25
ОФЗ 46023 17:45:49 107.75 −1.851 −1.69% 109.601 109.597 107.75 109.87 109.156 389 254 771 27
ОФЗ 52001 17:45:21 103.37 +0.07 +0.07% 103.3 103.275 103.275 103.397 103.3 6 146 7 976 157 9
ОФЗ 52002 17:50:20 101.651 +0.151 +0.15% 101.5 101.825 101.251 101.925 101.54 2 548 2 872 711 36
ОФЗ 52003 17:45:58 100.849 +0.049 +0.05% 100.8 100.75 100.75 100.96 100.849 73 655 75 020 416 15
ОхтаГр БП0 17:41:28 102.29 −0.06 −0.06% 102.35 102.44 102.21 102.44 102.38 369 377 799 36
ПЕРЕСВ БП1 16:16:53 N/A 23.48 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 11:34:58 N/A 16.04 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП3 05.10.2020 10:06:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 13:10:56 N/A 28.88 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 17:50:18 13.5 +0.8 +6.30% 12.7 13.5 13.5 13.5 13.5 1 44 1
ПЕРЕСВЕТБ2 16:50:22 N/A 17.12 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 16:32:16 N/A 29.52 N/A N/A N/A N/A 0 0 0
ПИК БО-7 17:50:34 103.15 +0.01 +0.01% 103.14 103.19 102.78 103.19 103.03 45 46 363 15
ПИК БО-П01 17:50:16 99.85 +0.05 +0.05% 99.8 99.76 99.7 99.85 99.79 9 939 9 918 375 197
ПИК БО-П02 17:49:26 103.51 −0.17 −0.16% 103.68 103.64 103.01 103.76 103.45 4 325 1 968 731 234
ПИК БО-П03 17:50:35 106 +0.01 +0.01% 105.99 106.27 105.5 106.3 105.79 4 628 4 895 880 415
ПИК БО-П04 12:49:14 N/A 100 N/A N/A N/A N/A 0 0 0
ПИК БО-П06 17:47:51 100.3 −0.19 −0.19% 100.49 100.27 100.27 100.47 100.44 62 62 272 7
ПИК БО-П07 17:27:06 101.4 +0.01 +0.01% 101.39 101.4 101.31 101.4 101.37 2 230 2 260 474 69
ПИК К 1P1 15:37:30 N/A 99.98 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 17:50:35 104.29 −0.01 −0.01% 104.3 104.45 103.25 104.45 104.09 11 848 12 337 458 402
ПИК К 1P3 17:49:42 101.74 −0.1 −0.10% 101.84 101.5 101.5 101.85 101.82 10 955 11 154 641 135
Пионер 1P3 17:48:08 101.19 +0.02 +0.02% 101.17 101.17 101.17 101.45 101.33 103 104 374 13
Пионер 1P4 17:48:48 102.09 +0.38 +0.37% 101.71 102.09 101.83 102.15 102.02 8 212 8 377 940 101
Пионер 1P5 17:48:44 100.11 −0.11 −0.11% 100.22 100.18 100.03 100.18 100.13 10 075 10 088 182 324
ПионерБО2 15:26:13 N/A 99 N/A N/A N/A N/A 0 0 0
ПионЛизБП1 17:48:56 103.55 −0.44 −0.42% 103.99 103.98 102.27 103.99 103.28 40 41 313 14
ПионЛизБП2 17:49:35 97.06 +0.36 +0.37% 96.7 96.98 96.21 97.06 96.93 614 595 127 61
ПионЛизБП3 17:50:25 96.55 +0.11 +0.11% 96.44 97.29 96.31 97.29 96.84 332 321 516 61
ПионЛизБП4 17:47:30 100 −0.02 −0.02% 100.02 100.02 99.98 100.02 100 1 205 1 204 985 41
ПКБ 1Р-01 17:38:20 104.08 +0.06 +0.06% 104.02 104.48 103.14 104.48 103.89 1 842 1 913 652 70
ПКБ БО-01 17:50:06 102.83 −0.1 −0.10% 102.93 102.96 102.8 102.98 102.85 1 998 616 482 67
ПКТ 01 17:48:17 95.32 −0.04 −0.04% 95.36 95.32 95.13 95.32 95.28 26 24 773 10
ПКТ 02 17:11:57 100.3 −0.2 −0.20% 100.5 100.3 100.3 100.3 100.3 3 3 009 3
ПКТ 03 17:50:18 101.07 −0.04 −0.04% 101.11 100.67 100.67 101.07 101 12 12 120 3
ПМЕД ДМ1Р1 17:34:51 101.34 +0.03 +0.03% 101.31 101.41 101.06 101.41 101.13 4 358 4 407 140 50
ПНППК 1P01 11:42:05 106 0 0% 106 106 106 106 106 5 5 300 1
ПозТех-1Р1 17:48:29 104.49 +0.29 +0.28% 104.2 104.7 103.61 104.95 104.26 794 827 801 38
ПолиплБ03 17:45:38 99.67 −0.03 −0.03% 99.7 99.99 99.66 100 99.72 69 68 805 8
ПолиплП1Б1 10:03:15 N/A N/A N/A N/A N/A N/A 0 0 0
Полюс Б1P1 17:50:23 105.77 +0.95 +0.91% 104.82 105 104.81 105.77 105.14 804 845 291 46
ПолюсБ1 17:39:20 103.42 −0.22 −0.21% 103.64 103.55 102.51 103.55 103.14 49 50 539 26
ПолюсБ2 17:49:44 103.11 −0.06 −0.06% 103.17 103.17 103 103.17 103.1 592 610 338 23
ПолюсБ3 17:47:46 103.08 −0.41 −0.40% 103.49 103.4 103.07 103.48 103.24 33 34 070 13
ПочтаР1P10 17:50:11 N/A 99.7 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 10:03:44 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 17:50:18 101.11 +0.01 +0.01% 101.1 101.2 101.08 101.2 101.17 8 8 094 7
ПочтаРБ1P3 17:42:08 100.25 +0.09 +0.09% 100.16 100.25 100.25 100.25 100.25 6 6 015 3
ПочтаРБ1P4 17:42:54 N/A 103.51 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 17:24:34 105.03 0 0% 105.03 105.03 104.29 105.03 104.52 60 62 715 10
ПочтаРБ1P6 10:47:18 N/A 103 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 10:03:17 N/A 108.7 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 16:04:09 N/A 104.99 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 12:42:13 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 10:03:17 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 13:13:56 N/A 104.25 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 10:35:10 N/A 105.84 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 17:50:18 N/A 101.1 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 10:07:04 N/A 108 N/A N/A N/A N/A 0 0 0
ПрГарант 2 12:34:05 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПрГрад Б01 10:03:25 N/A N/A N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 17:50:29 101 −0.28 −0.28% 101.28 100.81 100.6 101.43 100.93 28 28 259 16
ПР-Лиз 1P2 17:48:09 101.3 −0.49 −0.48% 101.79 101.5 101 101.5 101.26 471 476 936 52
ПР-Лиз 1P3 17:48:33 102.75 −0.11 −0.11% 102.86 102.7 102.29 102.97 102.4 775 793 604 45
ПР-Лиз 2P1 17:50:18 100.81 +0.03 +0.03% 100.78 101.48 100.21 101.48 100.83 4 054 4 087 753 243
Промкап 02 15.01.2021 10:07:17 N/A 93.1 N/A N/A N/A N/A 0 0 0
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб3 10:03:20 N/A 103.99 N/A N/A N/A N/A 0 0 0
Промсвб3P1 17:50:18 100.35 −0.05 −0.05% 100.4 100.45 100.35 100.45 100.41 37 37 153 8
Промсвб3P3 17:50:18 100.15 −0.15 −0.15% 100.3 100.76 100.15 100.76 100.16 6 297 6 306 777 11
Промсвб4 10:03:20 N/A 107.18 N/A N/A N/A N/A 0 0 0
Промсвб5 10:03:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПромсвбБО8 17:50:18 100.28 −0.08 −0.08% 100.36 99.95 99.92 100.28 99.96 64 63 971 5
ПромсвбБП1 17:50:21 101.03 −0.82 −0.81% 101.85 101.13 101.03 101.13 101.04 12 12 125 2
ПропфинБО1 11:58:05 N/A 89.99 N/A N/A N/A N/A 0 0 0
ПрУдмР08 10:54:10 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ FIX3P1 10:54:20 N/A N/A N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 17:46:44 102.45 −0.53 −0.51% 102.98 101.3 101.3 102.45 101.92 13 662 450 12
ПЮДМ БО-П2 17:47:19 103.11 +0.22 +0.21% 102.89 103.4 103.11 103.4 103.24 12 123 888 8
Райфб БР01 13:53:48 N/A 130 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 17:48:39 102.3 +1.1 +1.09% 101.2 104.99 102.3 104.99 102.47 33 33 814 6
РГ Лиз 01 17:47:55 99.9 0 0% 99.9 99.9 99.9 99.9 99.9 300 299 700 1
РегПрод1Р1 17:48:12 104.8 −0.2 −0.19% 105 104.99 104.7 104.99 104.8 181 189 682 9
РедСофт1P2 17:50:26 101.82 −0.68 −0.66% 102.5 102.5 101.53 102.5 101.93 94 95 816 20
РедСофт2P1 17:50:31 105.3 −0.45 −0.43% 105.75 105.85 104.61 105.85 105.12 512 538 218 22
РенКредБО4 17:46:14 102.15 +0.09 +0.09% 102.06 102.5 102 102.5 102.2 361 368 951 19
РенСтр1P1 17:48:39 101 −0.05 −0.05% 101.05 101.18 100.67 101.19 100.97 485 489 682 53
РЕСОЛизБ01 15:12:53 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 10:03:21 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 10:03:21 N/A 108.96 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 13:28:19 N/A 140 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП2 17:27:05 104.29 +0.18 +0.17% 104.11 104.29 104.29 104.29 104.29 2 2 086 1
РЕСОЛизБП3 17:49:59 101.6 +0.12 +0.12% 101.48 101.24 101.24 102.07 101.68 16 16 268 6
РЕСОЛизБП4 17:50:16 101.25 −0.05 −0.05% 101.3 101.5 101.16 101.5 101.26 2 082 2 108 285 102
РЕСОЛизБП6 17:50:35 104.86 −0.38 −0.36% 105.24 104.86 104.85 105.25 105 10 978 11 527 070 71
РЕСОЛизБП7 17:50:04 105.99 +0.19 +0.18% 105.8 105.71 105.7 106.28 106.02 12 744 13 511 406 15
РЕСОЛизБП8 17:36:01 100.14 −0.05 −0.05% 100.19 100.24 100.05 100.24 100.06 12 974 12 982 018 5
РЖД 1Б-01 10:00:04 N/A 99.29 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 17:32:37 104.8 −0.04 −0.04% 104.84 103.01 103 104.9 104.46 319 333 228 47
РЖД 1Р-06R 17:31:55 N/A 103 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 17:50:35 105.65 −2.32 −2.15% 107.97 103.07 103.07 107.99 104.32 26 27 124 8
РЖД 1Р-08R 13:19:04 100 −1.99 −1.95% 101.99 99.84 99.84 100 99.92 2 1 998 2
РЖД 1Р-09R 10:03:49 N/A 101 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 17:49:44 105.23 +0.23 +0.22% 105 103.94 103.94 105.4 105.38 142 149 634 6
РЖД 1Р-11R 10:28:42 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 17:50:00 109.6 +1.11 +1.02% 108.49 109.24 108.04 109.97 109.26 217 237 100 27
РЖД 1Р-13R 17:50:19 118.54 +0.22 +0.19% 118.32 118.65 118.01 118.65 118.45 208 246 371 21
РЖД 1Р-14R 17:50:26 120.64 +0.21 +0.17% 120.43 120.89 120.58 120.9 120.77 50 60 383 32
РЖД 1Р-15R 14:20:51 N/A 110.45 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 17:49:45 107.95 +0.24 +0.22% 107.71 109.28 107.69 109.28 107.93 4 443 4 795 520 75
РЖД 1Р-17R 17:50:04 102.99 +0.01 +0.01% 102.98 102.71 102.71 103 102.8 2 308 2 377 167 27
РЖД 1Р-18R 16:31:24 100.89 −0.55 −0.54% 101.44 100.01 100.01 100.89 100.09 11 11 010 3
РЖД 1Р-19R 10:03:52 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 17:49:57 105.65 +0.06 +0.06% 105.59 105.8 105.54 105.8 105.66 6 035 6 376 727 83
РЖД 36 обл 10:03:45 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 17:50:31 107.92 −0.07 −0.06% 107.99 108.38 107.74 108.39 108.01 72 77 765 15
РЖД Б01P2R 17:49:02 110.78 −0.21 −0.19% 110.99 110.98 110.51 111 110.97 52 57 703 19
РЖД Б01P3R 17:17:46 109.65 +1.15 +1.06% 108.5 108.99 108.09 109.65 108.97 10 10 897 4
РЖД Б01P4R 17:50:21 108.82 +0.08 +0.07% 108.74 108.82 107.46 108.82 108.55 5 5 427 3
РЖД БО-02 14:57:04 102.6 −0.88 −0.85% 103.48 102.6 102.6 102.6 102.6 4 4 104 1
РЖД БО-05 10:24:59 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 16:45:53 102 +0.3 +0.29% 101.7 102 102 102 102 13 13 260 4
РЖД БО-09 10:03:28 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 10:03:57 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 17:23:20 121.56 +0.56 +0.46% 121 121.56 121.56 121.56 121.56 138 167 753 2
РЖД БО-18 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 10:03:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 17:50:09 106.26 −0.27 −0.25% 106.53 106.53 106.25 106.53 106.25 20 066 21 320 270 13
РЖД-23 обл 17:48:30 106.61 +0.01 +0.01% 106.6 106.5 106.4 106.71 106.66 3 940 4 202 261 35
РЖД-28 обл 17:50:18 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 3 3 015 1
РЖД-30 обл 16:18:20 103.04 +0.04 +0.04% 103 103.04 103.04 103.04 103.04 2 2 061 1
РЖД-32 обл 17:45:00 100.42 +0.11 +0.11% 100.31 100.49 100.15 100.49 100.46 885 889 066 85
РЖД-33 обл 10:03:33 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 10:03:33 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 10:03:33 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 13:13:40 N/A 102.64 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 10:24:53 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 17:47:19 103.72 +0.04 +0.04% 103.68 103.6 103.32 103.92 103.58 7 936 8 219 958 125
РитйлБФ1P1 17:48:44 100.8 +0.12 +0.12% 100.68 100.99 100.42 101 100.66 4 264 4 292 192 125
РКССочи2Р1 17:48:46 100.5 0 0% 100.5 100.6 100.4 100.6 100.49 2 331 2 342 388 211
РКССочиБ01 17:49:25 103.65 +0.02 +0.02% 103.63 104.29 103.11 104.29 103.41 1 023 1 057 916 58
РН БАНК 01 10:50:22 N/A 100.6 N/A N/A N/A N/A 0 0 0
РН БАНК1Р3 15:42:15 103.3 +0.2 +0.19% 103.1 103.23 103.23 103.3 103.27 20 20 654 2
РН БАНК1Р4 17:25:51 103.33 +0.05 +0.05% 103.28 103.33 103.33 103.33 103.33 11 11 366 1
РН БАНК1Р5 17:50:02 N/A 103.96 N/A N/A N/A N/A 0 0 0
РН БАНК1Р6 11:20:06 N/A 103.2 N/A N/A N/A N/A 0 0 0
РН БАНК1Р7 17:49:53 100.98 +0.2 +0.20% 100.78 100.98 100.98 100.98 100.78 15 15 147 4
РНКБ 01 17:10:12 100.1 −0.02 −0.02% 100.12 100.1 100.1 100.1 100.1 18 18 018 2
Роделен1Р1 17:48:24 101.85 −0.02 −0.02% 101.87 100.56 100.56 101.98 101.15 235 65 890 38
Роделен1Р2 17:50:34 101.79 +0.38 +0.37% 101.41 103.44 101.33 103.44 101.81 413 280 445 64
РОЛЬФ 1Р01 17:47:20 103.6 −0.14 −0.13% 103.74 103.8 103.36 103.8 103.52 128 132 504 26
РОЛЬФ 1Р02 17:49:26 101.8 +0.05 +0.05% 101.75 101.38 101.34 102 101.79 1 524 1 551 291 115
Росагрл1Р1 17:49:57 102.25 +0.35 +0.34% 101.9 101.3 101.3 102.25 101.78 400 407 100 2
Росбанк2P3 13:55:55 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 17:48:25 104 +0.97 +0.94% 103.03 104.35 103 104.35 103.8 71 73 698 14
Росбанк2P5 17:50:18 100.87 +0.01 +0.01% 100.86 100.87 100.87 100.9 100.89 53 53 472 3
Росбанк2P6 17:31:31 104.2 0 0% 104.2 104.2 104.2 104.2 104.2 16 16 672 1
Росбанк2P7 17:50:18 N/A 100.42 N/A N/A N/A N/A 0 0 0
Росбанк2P8 17:50:18 100.03 +0.03 +0.03% 100 100.03 99.9 100.03 100.03 39 931 39 942 850 9
РосбанкБ11 11:21:35 N/A 101.95 N/A N/A N/A N/A 0 0 0
РосбанкБ12 15:47:16 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБ19 11:22:24 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 17:39:20 N/A 77 N/A N/A N/A N/A 0 0 0
РосбанкБ25 15:59:40 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ26 13:48:53 N/A 101.49 N/A N/A N/A N/A 0 0 0
РосбанкБО5 11:22:59 N/A 102.78 N/A N/A N/A N/A 0 0 0
РосбанкБО8 17:01:04 N/A 80 N/A N/A N/A N/A 0 0 0
Росбн13ИП 10:03:37 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 10:25:24 N/A 110 N/A N/A N/A N/A 0 0 0
Росбн15ИП 10:25:24 N/A 105.3 N/A N/A N/A N/A 0 0 0
Росбн18ИП 15:46:05 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 17:03:50 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБО12 12:32:41 N/A 72.99 N/A N/A N/A N/A 0 0 0
РосбнБСО12 10:03:37 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 10:03:37 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 10:03:38 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 10:03:38 N/A 100 N/A N/A N/A N/A 0 0 0
РосДорБ 02 10:15:39 N/A 100 N/A N/A N/A N/A 0 0 0
Росморп1Р1 17:48:01 N/A 99.89 N/A N/A N/A N/A 0 0 0
РОСНАНО2P1 17:37:17 102.62 0 0% 102.62 103.08 102.5 103.09 102.61 1 251 1 283 604 54
РОСНАНО2P4 17:50:27 100.62 −0.02 −0.02% 100.64 100.37 100.37 100.69 100.52 5 865 5 895 367 61
РОСНАНО2P5 17:48:09 100.45 +0.01 +0.01% 100.44 100.79 100.4 100.79 100.46 39 543 39 726 665 135
Роснефть04 17:49:55 103.98 0 0% 103.98 104.23 103.82 104.23 103.98 251 261 000 23
Роснефть05 17:50:24 104.38 +0.06 +0.06% 104.32 104.68 103.88 104.68 104.54 15 15 681 10
Роснефть06 17:50:18 N/A 103.25 N/A N/A N/A N/A 0 0 0
Роснефть07 14:58:16 104.17 0 0% 104.17 104 103.3 104.17 103.78 15 15 567 3
Роснефть08 17:18:19 103.95 +0.45 +0.43% 103.5 103.95 103.95 103.95 103.95 19 19 751 1
Роснефть09 10:10:24 N/A 105 N/A N/A N/A N/A 0 0 0
Роснефть10 17:31:55 104.05 −0.23 −0.22% 104.28 101.31 101.31 104.05 103.5 5 5 175 3
РоснефтьБ1 16:12:13 104 −0.19 −0.18% 104.19 104 104 104 104 1 1 040 1
РоснефтьБ5 16:25:31 101 −0.5 −0.49% 101.5 101 101 101 101 1 1 010 1
РоснефтьБ6 17:09:15 101.35 0 0% 101.35 101.35 101.35 101.35 101.35 39 39 527 1
РоснефтьБ7 14:54:51 104.49 +1.38 +1.34% 103.11 103.99 103.6 104.5 104.37 122 127 326 7
Роснфт1P1 10:03:40 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 17:39:32 103.4 −0.18 −0.17% 103.58 103.75 103.4 103.75 103.51 415 429 565 7
Роснфт1P3 10:04:09 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 17:49:50 106.54 +0.09 +0.08% 106.45 106.42 106.4 106.54 106.45 574 611 005 25
Роснфт1P5 10:04:09 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 10:03:41 N/A 100.32 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:03:41 N/A 100.65 N/A N/A N/A N/A 0 0 0
Роснфт1P8 10:03:41 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:03:41 N/A 99.99 N/A N/A N/A N/A 0 0 0
Роснфт2P10 17:50:24 99.98 −0.01 −0.01% 99.99 99.15 99.13 99.98 99.32 69 68 530 9
Роснфт2P2 10:03:41 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P3 16:01:29 N/A 104.05 N/A N/A N/A N/A 0 0 0
Роснфт2P4 17:50:18 103.55 −0.09 −0.09% 103.64 103.87 103.38 103.87 103.41 2 436 2 522 350 59
Роснфт2P5 17:49:58 N/A 103.87 N/A N/A N/A N/A 0 0 0
Роснфт2P6 17:50:25 109.77 −0.01 −0.01% 109.78 107 107 109.77 107.07 41 43 898 6
Роснфт2P7 10:03:48 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 17:33:23 106.49 +0.44 +0.41% 106.05 106.19 105.26 106.79 106.13 125 132 665 8
Роснфт2P9 17:45:41 104.55 +0.7 +0.67% 103.85 103.85 103.85 104.55 103.9 46 47 794 5
Роснфт3P01 10:03:54 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт3P02 10:03:54 N/A 100.01 N/A N/A N/A N/A 0 0 0
РоснфтБО10 17:01:52 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 17:31:56 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО12 16:13:15 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО13 15:39:56 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО14 17:05:28 N/A 105.1 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:05:14 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 15:18:37 112.09 −0.01 −0.01% 112.1 112.09 111.05 112.09 111.65 12 13 398 4
РоснфтБО4 10:55:27 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 16:45:52 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 11:19:31 N/A 112 N/A N/A N/A N/A 0 0 0
РоссетБ1Р1 16:20:19 105 −2.46 −2.29% 107.46 103.5 103.5 105 104.79 7 7 335 3
РоссетБ1Р2 14:22:57 N/A 101 N/A N/A N/A N/A 0 0 0
РоссетБ1Р3 10:04:10 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 17:39:20 N/A 100.05 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:07:55 N/A 100 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 21.01.2021 12:38:27 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 21.01.2021 12:38:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 21.01.2021 12:38:48 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 21.01.2021 12:38:59 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 21.01.2021 12:39:11 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 10:53:12 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 10:04:04 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 17:50:18 N/A 106 N/A N/A N/A N/A 0 0 0
Ростел1P2R 17:31:56 104.7 +0.8 +0.77% 103.9 103.54 103.5 104.7 104.35 30 31 304 10
Ростел1P3R 17:48:18 105.18 +0.18 +0.17% 105 105.18 105.18 105.18 105.18 2 2 104 1
Ростел1P4R 17:50:22 102.03 −6.96 −6.39% 108.99 102.03 102.03 102.03 102.03 1 1 020 1
Ростел1P5R 10:03:51 N/A 104.79 N/A N/A N/A N/A 0 0 0
Ростел2P1R 17:50:25 103.78 −0.19 −0.18% 103.97 103.98 103.78 103.98 103.93 36 37 416 5
Ростел2P2R 17:50:01 102 −0.27 −0.26% 102.27 102.2 101.9 102.26 102.03 1 053 1 074 379 104
Ростел2P3R 17:50:19 102.79 −0.1 −0.10% 102.89 103 102.75 103 102.88 65 66 873 24
Ростел2P4R 17:49:57 102.8 −0.2 −0.19% 103 103 102.8 103 102.91 40 41 164 9
Ростел2P5R 15:53:28 N/A N/A N/A N/A N/A N/A 0 0 0
РостелБО-1 14:07:35 N/A 111.99 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 12:51:59 N/A 101 N/A N/A N/A N/A 0 0 0
РоялКапБО3 17:50:24 101.99 −0.26 −0.25% 102.25 102.32 101.99 102.32 102.27 18 18 408 4
РоялКапБО4 17:49:44 101.8 −0.13 −0.13% 101.93 100.2 100.2 101.87 101.52 447 453 808 39
РоялКапБО5 17:49:27 100.86 +0.09 +0.09% 100.77 100.85 100.73 100.89 100.75 218 219 638 18
РСБ ХМАО01 10:04:09 N/A N/A N/A N/A N/A N/A 0 0 0
РСГ-ФинБ01 16:35:54 100.1 +0.03 +0.03% 100.07 101.02 100.1 101.02 100.82 29 29 237 5
РСГ-ФинБ09 14:46:01 N/A 108 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ10 17:30:25 102.5 −1 −0.97% 103.5 100.31 100.31 102.5 102.49 234 239 820 3
РСГ-ФинБ11 16:48:31 106.98 −0.02 −0.02% 107 109.15 105.73 109.15 106.54 15 15 981 4
РСГ-ФинБ7 17:50:31 104.86 −0.08 −0.08% 104.94 104.5 103.63 104.86 103.65 1 936 2 006 662 13
РСетиЛЭБО3 17:39:20 101 0 0% 101 100.86 100.86 101 100.93 2 2 019 2
РСетиЛЭБО4 16:24:00 N/A 101.05 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 10:07:25 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P1 11:24:16 N/A 105.06 N/A N/A N/A N/A 0 0 0
РСетиМР1P2 17:50:02 100.9 −0.53 −0.52% 101.43 100.91 100.9 100.91 100.9 30 30 270 2
РСетиМР1P3 16:54:17 99.52 0 0% 99.52 100 99.52 100 99.53 75 74 650 3
РСетиМРБ10 17:31:57 104.18 +0.57 +0.55% 103.61 104.18 104.18 104.18 104.18 1 1 042 1
РСетиМРБ5 10:03:47 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 17:41:55 106 +0.01 +0.01% 105.99 106.4 105.99 106.4 106 4 626 4 903 601 42
РСХБ 06Т1 10:03:57 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 10:04:04 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 17:46:14 127.59 −0.19 −0.15% 127.78 127.79 127.45 127.79 127.65 2 540 3 242 371 30
РСХБ 09Т1 17:45:24 105.75 −0.25 −0.24% 106 106 105.15 106 105.6 505 533 288 46
РСХБ 11В1 16:42:47 124.8194 +4.9137 +4.10% 119.9057 124.8194 124.8194 124.8194 124.7565 8 742 540 1
РСХБ 12 14:13:48 101.89 +0.68 +0.67% 101.21 101.89 101.89 101.89 101.89 5 5 095 1
РСХБ 13 16:20:14 N/A 101.82 N/A N/A N/A N/A 0 0 0
РСХБ 14 16:20:14 101.33 −0.12 −0.12% 101.45 101.45 101.33 101.45 101.39 105 106 457 2
РСХБ 15 17:48:24 N/A 101.02 N/A N/A N/A N/A 0 0 0
РСХБ 16 17:29:17 100.9 0 0% 100.9 100.89 100.89 100.9 100.9 20 20 180 3
РСХБ 17 16:33:25 N/A 100.71 N/A N/A N/A N/A 0 0 0
РСХБ 18 17:50:18 N/A 101.3 N/A N/A N/A N/A 0 0 0
РСХБ 20 17:50:26 103.54 +0.05 +0.05% 103.49 103.54 103.54 103.54 103.54 7 7 248 3
РСХБ 21 17:32:27 N/A 104.69 N/A N/A N/A N/A 0 0 0
РСХБ 22 10:12:27 N/A 105.77 N/A N/A N/A N/A 0 0 0
РСХБ 23 13:13:37 N/A 104 N/A N/A N/A N/A 0 0 0
РСХБ 24 16:54:09 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 11:42:13 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 17:50:00 100 0 0% 100 100 100 100 100 5 5 000 1
РСХБ 27 10:47:45 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 10:48:43 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 31Т1 10:04:04 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 17:48:39 102.05 −0.03 −0.03% 102.08 102.38 102.05 102.38 102.36 31 31 731 8
РСХБ Б02RP 17:49:35 100.8 +0.05 +0.05% 100.75 100.7 100.62 100.8 100.64 7 763 7 812 471 33
РСХБ Б03RP 17:50:09 99.1 −0.19 −0.19% 99.29 98.96 98.96 99.3 99.12 1 146 1 135 963 33
РСХБ Б04RP 17:49:43 99.74 −0.19 −0.19% 99.93 99.97 99.17 99.98 99.72 1 163 1 159 721 28
РСХБ Б05КР 17:50:18 N/A 100.15 N/A N/A N/A N/A 0 0 0
РСХБ БО 2P 17:25:37 101.44 −0.01 −0.01% 101.45 101.25 101.25 101.47 101.44 20 217 20 508 162 20
РСХБ БО 3P 17:16:23 N/A 102.49 N/A N/A N/A N/A 0 0 0
РСХБ БО10Р 17:50:04 103.53 +0.53 +0.51% 103 103.68 103.53 103.68 103.62 5 5 181 2
РСХБ БО13 17:36:33 N/A 103.35 N/A N/A N/A N/A 0 0 0
РСХБ БО14 17:50:18 N/A 103.2 N/A N/A N/A N/A 0 0 0
РСХБ БО15 17:49:04 N/A 100.25 N/A N/A N/A N/A 0 0 0
РСХБ БО17 13:15:25 101 +3.5 +3.59% 97.5 101 101 101 101 1 1 010 1
РСХБ БО-5Р 17:47:58 102.2 0 0% 102.2 102 101.76 102.43 102.06 1 937 1 976 982 72
РСХБ БО-6Р 17:48:46 105.34 −0.34 −0.32% 105.68 105.82 105.34 105.82 105.78 64 67 701 6
РСХБ БО-7Р 10:04:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 10:04:02 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 17:50:29 N/A 100.78 N/A N/A N/A N/A 0 0 0
РСХБ БО-9Р 17:06:47 101.28 +0.04 +0.04% 101.24 101.11 101.11 101.28 101.12 104 105 161 2
РСХБ С01Е1 10:17:58 N/A 92.2 N/A N/A N/A N/A 0 0 0
РСХБ2Р1RIB 10:52:42 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р2RIB 10:52:50 N/A N/A N/A N/A N/A N/A 0 0 0
РСЭКСМБ1Р1 15:33:58 N/A 102.39 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 15:39:44 97 +1.56 +1.63% 95.44 95.26 95.26 97.18 96.48 3 2 894 3
РСЭКСМБ2Р2 14:07:09 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 12:59:25 N/A 102 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 17:40:44 105.89 +0.09 +0.09% 105.8 106.23 105.17 106.25 105.82 301 318 509 49
РУСАБрБ1P1 17:48:34 N/A 102.86 N/A N/A N/A N/A 0 0 0
РУСАБрБ1P2 17:46:53 103.61 −0.18 −0.17% 103.79 102.34 102.34 103.79 103.01 190 195 723 28
РУСАБрБ1P3 17:45:43 102.42 −0.24 −0.23% 102.66 102.54 102.01 102.54 102.03 2 146 2 189 470 9
РУСАБрБ1P4 17:50:26 101.39 +0.1 +0.10% 101.29 101.54 101.1 101.56 101.32 2 993 3 032 433 45
РУСАБрБ2P1 17:47:02 99.79 +0.04 +0.04% 99.75 99.6 98.98 99.88 99.34 1 967 1 953 944 238
РУСАЛБАл08 17:42:23 98.54 −1.44 −1.44% 99.98 99.4 98.54 100 99.25 368 365 244 8
РУСАЛБрБ01 17:14:23 98.49 +0.02 +0.02% 98.47 99.97 96.14 99.99 98.21 30 29 464 6
РусГидро01 17:12:34 N/A 101.99 N/A N/A N/A N/A 0 0 0
РусГидро02 17:47:53 104 0 0% 104 104 104 104 104 5 5 200 1
РусГидро07 17:06:56 94 −1 −1.05% 95 92.43 92.43 94 93.14 3 2 794 3
РусГидро08 16:50:48 94.66 0 0% 94.66 94.65 94.65 94.66 94.66 5 4 733 3
РусГидро09 17:23:29 104.27 +1.03 +1.00% 103.24 104.27 104.27 104.27 104.27 1 1 043 1
РуСол клА 17:01:49 N/A 102.1 N/A N/A N/A N/A 0 0 0
РуСол клБ 17:01:49 104 0 0% 104 104 104 104 104 1 994 1
РуСол клВ 10:04:12 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл10 17:50:11 102.18 −0.19 −0.19% 102.37 102.44 101.87 102.5 102.26 13 655 698 164 431
СамарОбл12 17:49:53 108.34 +0.5 +0.46% 107.84 108.19 108.18 108.35 108.28 40 38 982 8
СамарОбл13 17:18:17 N/A 104.84 N/A N/A N/A N/A 0 0 0
СамарОбл14 15:44:34 N/A 104 N/A N/A N/A N/A 0 0 0
СамарОбл15 17:46:55 99.51 −0.03 −0.03% 99.54 99.51 99.41 99.51 99.5 56 55 719 7
Самолет 01 16:41:26 N/A 109 N/A N/A N/A N/A 0 0 0
Самолет1P4 17:26:47 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 17:48:13 100.29 −0.01 −0.01% 100.3 100.29 100.29 100.29 100.29 2 2 006 1
Самолет1P6 17:46:51 101.33 −0.01 −0.01% 101.34 101.27 101.27 101.34 101.32 1 295 1 312 039 48
Самолет1P7 17:48:26 106.9 0 0% 106.9 106.62 106.6 106.97 106.93 2 936 3 139 426 202
Самолет1P8 17:49:32 105.68 +0.08 +0.08% 105.6 105.79 105.25 105.79 105.63 5 093 5 379 504 170
СамолетБП1 16:41:20 N/A 105.6 N/A N/A N/A N/A 0 0 0
СамолетБП2 17:50:13 108.95 +0.65 +0.60% 108.3 108.57 108.57 108.95 108.85 8 8 708 6
СамолетБП3 10:04:09 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 17:50:35 105.15 +0.14 +0.13% 105.01 104.82 104.3 105.24 104.96 146 153 243 19
Сбер Sb10R 09:50:06 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb11R 09:50:06 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb12R 17:49:52 103.59 +0.01 +0.01% 103.58 103.66 103.35 103.69 103.61 767 794 694 34
Сбер Sb13R 17:49:54 101.6 +0.16 +0.16% 101.44 101.25 101.25 101.66 101.47 1 864 1 891 313 61
Сбер Sb14R 17:43:32 100.98 −0.12 −0.12% 101.1 101.05 100.98 101.44 101.38 6 323 6 410 226 32
Сбер Sb15R 17:49:52 101.93 +0.11 +0.11% 101.82 101.5 101.5 101.93 101.7 7 778 7 910 550 153
Сбер Sb16R 17:44:10 100.31 +0.12 +0.12% 100.19 100.09 100.06 100.56 100.27 3 226 3 234 581 52
Сбер Sb17R 17:50:01 100.45 −0.05 −0.05% 100.5 100.78 100.44 100.78 100.47 1 264 1 269 970 38
Сбер Sb18R 17:38:11 100.38 −0.03 −0.03% 100.41 100.7 100.01 100.7 100.31 2 477 2 484 608 49
Сбер Sb19R 17:50:09 100.49 +0.24 +0.24% 100.25 100.58 100.25 100.58 100.28 1 524 1 528 222 25
Сбер2СУБ2R 17:33:46 100.1 N/A 100.1 100.1 100.1 100.01 3 30 030 000 1
СберБ Б12R 17:44:35 102.47 −0.05 −0.05% 102.52 102.58 102.47 102.58 102.52 1 093 1 120 568 25
СберБ Б16R 17:43:58 103.71 −0.07 −0.07% 103.78 104.13 103.31 104.13 103.54 7 189 7 443 776 93
СберБ Б50R 15:55:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 17:50:32 103.36 −0.01 −0.01% 103.37 103.45 103.34 103.46 103.43 3 018 3 121 551 37
СберБ Б78R 17:50:18 100.51 −0.02 −0.02% 100.53 100.56 100.5 100.56 100.5 25 556 25 684 121 60
СберБ БО19 17:50:18 101.46 +0.18 +0.18% 101.28 101.13 101.13 101.5 101.35 428 433 792 15
СберБ БО37 17:48:52 103.08 +0.07 +0.07% 103.01 103.08 103.08 103.09 103.08 123 126 791 5
СберБ БО4R 17:47:06 101 −0.03 −0.03% 101.03 100.94 100.9 101.2 101.06 10 480 10 591 510 104
СберБ БО6R 17:50:06 103.68 +0.16 +0.15% 103.52 103.68 103.47 103.74 103.69 5 771 5 984 173 91
СберИОС10 17:39:20 98.2 −1.8 −1.80% 100 98.2 98.2 98.2 98.2 138 135 516 1
СберИОС100 13:52:08 N/A 115.3 N/A N/A N/A N/A 0 0 0
СберИОС101 16:25:42 N/A 113.1 N/A N/A N/A N/A 0 0 0
СберИОС105 10:30:01 N/A 136.19 N/A N/A N/A N/A 0 0 0
СберИОС106 10:26:12 N/A 114.2 N/A N/A N/A N/A 0 0 0
СберИОС107 15:57:26 93.3 −1.89 −1.99% 95.19 95.39 93.3 95.39 93.3 2 609 2 434 239 6
СберИОС11 13:52:08 98.9 −4.2 −4.07% 103.1 98.9 98.9 98.9 98.9 1 989 1
СберИОС110 17:42:14 110 −0.8 −0.72% 110.8 111.88 108 111.88 109.51 8 297 9 085 811 36
СберИОС112 17:48:39 107.6 −0.6 −0.55% 108.2 107.6 106.5 107.61 106.93 8 127 8 689 983 11
СберИОС113 13:52:08 N/A 113.1 N/A N/A N/A N/A 0 0 0
СберИОС115 13:52:08 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС116 13:52:08 N/A 113.1 N/A N/A N/A N/A 0 0 0
СберИОС117 13:52:08 N/A 109.9 N/A N/A N/A N/A 0 0 0
СберИОС118 10:30:04 N/A 135.4 N/A N/A N/A N/A 0 0 0
СберИОС119 17:49:37 N/A 85.65 N/A N/A N/A N/A 0 0 0
СберИОС121 16:47:48 98.7 −1 −1.00% 99.7 98.7 98.7 98.7 98.7 1 000 987 000 1
СберИОС123 17:50:24 87.37 −0.03 −0.03% 87.4 86.07 86 87.58 86.01 1 513 1 301 397 17
СберИОС126 17:50:25 98.33 −1.67 −1.67% 100 98.33 98.33 98.33 98.33 4 3 933 2
СберИОС127 13:52:08 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС129 13:52:08 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС13 10:30:06 N/A 131.69 N/A N/A N/A N/A 0 0 0
СберИОС130 10:30:04 N/A 131.8 N/A N/A N/A N/A 0 0 0
СберИОС131 13:52:08 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС132 10:26:13 N/A 127.3 N/A N/A N/A N/A 0 0 0
СберИОС133 13:52:08 N/A 107.4 N/A N/A N/A N/A 0 0 0
СберИОС134 13:52:08 N/A 117.3 N/A N/A N/A N/A 0 0 0
СберИОС135 17:31:32 92.9 −0.6 −0.64% 93.5 97 92.9 97 92.99 103 95 781 5
СберИОС137 16:26:41 97.1 −1.1 −1.12% 98.2 97.11 97.1 97.11 97.1 1 168 1 134 138 3
СберИОС139 16:25:39 104.5 −1.3 −1.23% 105.8 104.51 104.5 104.51 104.51 600 627 030 2
СберИОС14 17:39:20 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС142 13:52:08 N/A 112.1 N/A N/A N/A N/A 0 0 0
СберИОС143 13:52:08 N/A 105.9 N/A N/A N/A N/A 0 0 0
СберИОС144 13:52:08 N/A 115 N/A N/A N/A N/A 0 0 0
СберИОС145 13:52:08 N/A 118.5 N/A N/A N/A N/A 0 0 0
СберИОС146 17:50:24 96 −0.01 −0.01% 96.01 96.01 96 96.01 96 1 217 1 168 370 3
СберИОС148 13:52:08 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС15 13:52:08 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС150 17:12:17 100.3 −5.58 −5.27% 105.88 100.3 100.3 100.31 100.3 660 661 980 3
СберИОС152 17:35:48 96.4 −0.38 −0.39% 96.78 96.75 96.4 96.75 96.42 495 477 278 3
СберИОС153 17:41:41 87.7 −5.39 −5.79% 93.09 87.7 87.7 88.02 87.7 1 941 1 702 270 5
СберИОС156 17:47:48 91 +2.5 +2.82% 88.5 91.8 91 91.8 91.4 20 18 280 4
СберИОС157 13:52:08 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС159 15:44:09 98.7 −0.2 −0.20% 98.9 98.7 98.7 98.7 98.7 927 914 949 1
СберИОС160 17:47:47 96.01 −1.29 −1.33% 97.3 96.01 96.01 96.01 96.01 1 960 1
СберИОС162 13:52:08 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС163 13:52:08 N/A 116.2 N/A N/A N/A N/A 0 0 0
СберИОС164 13:52:08 N/A 99.01 N/A N/A N/A N/A 0 0 0
СберИОС165 17:47:51 96.19 +1.09 +1.15% 95.1 96.19 96.19 96.19 96.19 10 9 619 2
СберИОС17 16:51:33 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС171 17:03:56 96.2 −1.79 −1.83% 97.99 96.21 96.2 96.22 96.2 2 535 2 438 781 11
СберИОС172 17:31:27 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС173 13:52:08 N/A 90.39 N/A N/A N/A N/A 0 0 0
СберИОС174 13:52:08 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС175 13:52:08 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС176 13:52:08 N/A 108.7 N/A N/A N/A N/A 0 0 0
СберИОС177 17:49:53 108.2 +0.7 +0.65% 107.5 108.2 108.2 108.2 108.2 10 000 10 820 000 14
СберИОС178 17:41:59 95.19 +0.58 +0.61% 94.61 95.43 95.19 95.43 95.2 179 170 414 5
СберИОС18 13:52:12 N/A 120.7 N/A N/A N/A N/A 0 0 0
СберИОС180 17:45:00 N/A 101.8 N/A N/A N/A N/A 0 0 0
СберИОС181 13:52:12 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС182 13:52:12 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС186 17:47:50 94.6 −0.1 −0.11% 94.7 94.6 94.6 94.6 94.6 752 711 392 3
СберИОС187 17:47:50 86.8 −0.5 −0.57% 87.3 86.81 86.8 86.81 86.8 1 530 1 328 040 4
СберИОС188 17:50:03 100 +1.87 +1.91% 98.13 100 98 100 99.47 6 516 6 481 285 52
СберИОС189 17:34:12 100.05 +0.06 +0.06% 99.99 100.09 100 100.09 100.06 780 780 479 27
СберИОС19 13:52:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС191 13:52:12 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС192 13:52:12 N/A 106.5 N/A N/A N/A N/A 0 0 0
СберИОС193 17:03:55 90.4 0 0% 90.4 90.21 90.2 90.4 90.2 282 254 366 9
СберИОС20 15:15:56 103.7 −0.8 −0.77% 104.5 103.7 103.7 103.7 103.7 18 18 666 1
СберИОС200 17:50:34 92.92 +0.8 +0.87% 92.12 92.92 92.92 92.92 92.92 1 929 1
СберИОС201 16:18:03 97.39 +0.09 +0.09% 97.3 97.39 97.39 97.39 97.39 5 4 870 1
СберИОС202 16:29:28 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС203 16:00:50 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС204 16:39:23 95.71 +0.8 +0.84% 94.91 95.71 95.71 95.71 95.71 21 20 099 2
СберИОС205 17:47:32 99.57 −0.13 −0.13% 99.7 99.92 99.57 100 99.71 541 539 424 24
СберИОС206 13:52:12 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС207 13:52:12 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС208 17:47:50 N/A 89.59 N/A N/A N/A N/A 0 0 0
СберИОС209 17:41:13 99.46 +0.11 +0.11% 99.35 99.46 99.46 99.46 99.46 51 50 725 1
СберИОС21 10:30:04 N/A 133.3 N/A N/A N/A N/A 0 0 0
СберИОС210 17:32:09 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС211 17:39:20 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС212 17:32:09 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС213 13:52:12 95.8 0 0% 95.8 95.8 95.8 95.8 95.8 502 480 916 2
СберИОС214 13:52:12 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС215 13:52:12 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС216 13:52:12 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС217 13:52:12 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС218 13:52:12 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС219 13:52:12 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС22 13:52:12 97.72 +1.91 +1.99% 95.81 97.72 97.72 97.72 97.72 1 977 1
СберИОС220 17:12:15 103 +0.8 +0.78% 102.2 104.4 103 104.4 103 1 102 1 135 074 4
СберИОС221 16:03:32 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС223 13:52:12 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС224 17:32:09 101.19 +1.59 +1.60% 99.6 101.19 101.19 101.19 101.19 2 2 024 1
СберИОС226 17:35:18 N/A 97.39 N/A N/A N/A N/A 0 0 0
СберИОС227 13:52:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 13:52:12 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС23 16:25:43 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС230 16:25:30 99.02 −2.48 −2.44% 101.5 99.03 99.02 99.03 99.02 182 180 217 2
СберИОС231 13:52:12 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС232 15:10:27 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС233 13:52:12 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС234 13:52:12 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 17:35:44 N/A 99.78 N/A N/A N/A N/A 0 0 0
СберИОС239 13:52:12 N/A 112.3 N/A N/A N/A N/A 0 0 0
СберИОС24 10:26:03 N/A 142.6 N/A N/A N/A N/A 0 0 0
СберИОС240 13:52:12 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС241 13:52:18 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС242 13:52:12 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС243 13:52:18 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС244 13:52:18 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС245 13:52:18 N/A 94.11 N/A N/A N/A N/A 0 0 0
СберИОС246 13:52:18 N/A 105.8 N/A N/A N/A N/A 0 0 0
СберИОС248 13:52:18 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС25 13:52:18 N/A 118.2 N/A N/A N/A N/A 0 0 0
СберИОС250 13:52:18 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС251 17:16:44 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС252 17:48:39 96.92 −1.97 −1.99% 98.89 96.92 96.92 96.92 96.92 1 969 1
СберИОС253 17:50:23 95.7 −0.4 −0.42% 96.1 95.7 95.7 96 95.71 219 209 595 4
СберИОС254 17:42:46 102 +0.6 +0.59% 101.4 101.39 101.39 102.01 101.96 5 157 5 257 842 17
СберИОС256 13:52:18 N/A 98.9 N/A N/A N/A N/A 0 0 0
СберИОС257 13:52:18 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС259 13:52:18 N/A 99.55 N/A N/A N/A N/A 0 0 0
СберИОС26 10:25:55 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС260 13:52:18 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС264 16:25:40 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС265 13:52:18 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберИОС266 13:52:18 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС267 14:26:52 94.4 −0.3 −0.32% 94.7 94.4 94.4 94.4 94.4 7 6 608 1
СберИОС269 15:19:42 101.9 −1.5 −1.45% 103.4 101.9 101.9 101.9 101.9 100 101 900 1
СберИОС27 13:52:18 N/A 122.8 N/A N/A N/A N/A 0 0 0
СберИОС270 17:49:41 92.9 −1.95 −2.06% 94.85 92.93 92.9 92.93 92.9 588 546 280 5
СберИОС271 16:25:40 102.4 +0.2 +0.20% 102.2 102.4 102.4 102.4 102.4 10 10 240 1
СберИОС272 17:48:39 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС273 17:49:05 95.1 +0.1 +0.11% 95 95.11 95.1 95.11 95.1 71 67 521 3
СберИОС274 13:52:18 90.81 −0.49 −0.54% 91.3 90.81 90.81 90.81 90.81 35 31 784 1
СберИОС275 17:39:43 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС276 13:52:18 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС277 13:52:18 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС278 13:52:18 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС279 16:25:35 95.4 −1.3 −1.34% 96.7 95.4 95.4 95.4 95.4 200 190 800 1
СберИОС28 17:39:20 97.6 −0.26 −0.27% 97.86 97.62 97.6 98 97.61 1 187 1 158 579 5
СберИОС280 13:52:18 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС281 21.01.2021 18:50:03 100.91 +0.59 +0.59% 100.32 100.91 100.91 100.91 100.91 1 1 009 1
СберИОС282 16:25:39 91 −0.4 −0.44% 91.4 91 91 91 91 120 109 200 1
СберИОС283 17:11:58 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС284 13:52:18 100.2 −1.1 −1.09% 101.3 100.2 100.2 100.2 100.2 2 230 2 234 460 3
СберИОС285 13:52:18 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС286 16:25:27 93.1 −0.5 −0.53% 93.6 93.1 93.1 93.1 93.1 483 449 673 3
СберИОС287 13:52:23 N/A 104.4 N/A N/A N/A N/A 0 0 0
СберИОС288 16:25:22 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС289 13:52:18 97.9 −4.49 −4.39% 102.39 97.9 97.9 97.9 97.9 60 58 740 1
СберИОС29 16:51:48 N/A 100.49 N/A N/A N/A N/A 0 0 0
СберИОС290 13:52:18 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС291 13:52:18 N/A 99.39 N/A N/A N/A N/A 0 0 0
СберИОС292 16:25:32 98.7 −1.1 −1.10% 99.8 98.7 98.7 98.7 98.7 482 475 734 1
СберИОС293 13:52:23 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС294 13:52:23 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС295 17:12:46 95.3 −1.3 −1.35% 96.6 95.3 95.3 95.3 95.3 603 574 659 2
СберИОС296 16:25:39 92.2 −0.2 −0.22% 92.4 91.99 91.99 92.21 92.09 1 331 1 225 760 7
СберИОС297 13:52:23 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС298 17:45:34 93.7 −0.3 −0.32% 94 93.7 93.7 93.7 93.7 200 187 400 1
СберИОС299 13:52:23 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС30 15:53:31 95.1 −0.01 −0.01% 95.11 95.1 95.1 95.1 95.1 21 19 971 2
СберИОС300 13:52:23 98.4 −0.2 −0.20% 98.6 98.4 98.4 98.4 98.4 300 295 200 1
СберИОС301 16:25:35 90.2 −0.2 −0.22% 90.4 90.21 90.2 90.21 90.2 400 360 805 2
СберИОС302 17:49:49 91 −0.4 −0.44% 91.4 90.99 90.99 91 91 1 100 1 001 000 3
СберИОС303 17:35:41 95.2 −0.3 −0.31% 95.5 95.2 95.2 95.2 95.2 601 572 152 2
СберИОС304 16:25:24 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС305 16:25:25 98.5 −1.2 −1.20% 99.7 98.5 98.5 98.5 98.5 150 147 750 1
СберИОС306 15:51:13 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС307 13:52:23 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС308 13:52:23 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС309 13:52:23 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС31 16:25:30 N/A 110.1 N/A N/A N/A N/A 0 0 0
СберИОС310 13:52:23 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС311 17:32:09 92.7 0 0% 92.7 92.6 90.85 92.7 91.68 5 425 4 973 825 7
СберИОС312 13:52:23 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС313 17:32:55 99.48 −4.12 −3.98% 103.6 99.45 99.45 99.48 99.48 6 5 969 3
СберИОС314 13:52:23 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС315 17:48:11 N/A 96.95 N/A N/A N/A N/A 0 0 0
СберИОС316 15:19:11 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС317 17:33:34 N/A 98.86 N/A N/A N/A N/A 0 0 0
СберИОС318 17:32:09 99.4 0 0% 99.4 99.4 99.4 100 99.4 4 852 4 822 894 9
СберИОС319 16:25:37 N/A 99.8 N/A N/A N/A N/A 0 0 0
СберИОС320 13:52:23 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС321 13:52:23 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС322 13:52:23 N/A 96.2 N/A N/A N/A N/A 0 0 0
СберИОС323 16:31:29 93.3 −0.2 −0.21% 93.5 93.3 93.3 93.3 93.3 484 451 572 1
СберИОС324 13:52:23 94.1 +0.5 +0.53% 93.6 94.1 94.1 94.1 94.1 484 455 444 1
СберИОС325 13:52:23 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС327 17:48:48 97.7 −0.2 −0.20% 97.9 99.59 97.7 99.59 97.71 1 103 1 077 764 5
СберИОС328 13:52:23 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС329 13:52:23 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС33 17:50:02 N/A 120.8 N/A N/A N/A N/A 0 0 0
СберИОС330 13:52:23 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС331 13:52:23 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС332 13:52:23 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС333 10:27:29 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС334 10:32:00 N/A 103.3 N/A N/A N/A N/A 0 0 0
СберИОС335 11:59:09 95.5 −0.3 −0.31% 95.8 95.5 95.5 95.5 95.5 10 9 550 1
СберИОС336 17:01:30 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС338 15:30:05 98.6 −0.1 −0.10% 98.7 98.6 98.6 98.6 98.6 77 75 922 1
СберИОС340 10:27:29 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС341 10:29:28 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС342 12:04:05 99.3 −0.1 −0.10% 99.4 99.3 99.3 99.3 99.3 1 000 993 000 1
СберИОС343 10:32:08 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС345 10:37:00 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС346 12:01:13 97 −0.1 −0.10% 97.1 97 97 97 97 9 8 730 1
СберИОС347 17:12:52 99.24 +1.94 +1.99% 97.3 99.24 99.24 99.24 99.24 1 992 1
СберИОС348 12:24:38 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС35 15:48:10 94.3 −0.2 −0.21% 94.5 95.98 94.3 95.98 94.31 827 779 931 9
СберИОС351 10:27:27 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС352 10:27:25 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС353 10:27:29 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС354 12:33:20 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС355 12:33:59 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС356 10:27:27 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС357 16:04:10 98.3 −0.1 −0.10% 98.4 98.3 98.3 98.3 98.3 3 400 3 342 200 4
СберИОС358 13:59:10 99.2 −0.8 −0.80% 100 99.2 99.2 99.2 99.2 975 967 200 3
СберИОС359 12:00:19 96.1 −0.6 −0.62% 96.7 96.1 96.1 96.1 96.1 2 1 922 2
СберИОС36 13:52:23 N/A 126.9 N/A N/A N/A N/A 0 0 0
СберИОС360 10:27:19 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС361 10:27:24 N/A 102.1 N/A N/A N/A N/A 0 0 0
СберИОС362 16:49:29 96.61 +0.01 +0.01% 96.6 101.89 96.61 101.89 99.41 17 16 899 2
СберИОС363 10:27:27 N/A 101.5 N/A N/A N/A N/A 0 0 0
СберИОС364 10:27:21 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС365 15:14:36 97.8 −1.6 −1.61% 99.4 97.8 97.8 97.8 97.8 1 978 1
СберИОС366 13:29:47 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС367 17:27:50 94 0 0% 94 94 94 94 94 270 253 800 1
СберИОС368 10:27:28 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС369 10:27:29 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС37 10:26:00 N/A 144.19 N/A N/A N/A N/A 0 0 0
СберИОС370 10:27:24 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС371 11:57:45 95.1 −4.09 −4.12% 99.19 95.1 95.1 95.1 95.1 1 951 1
СберИОС372 10:33:57 N/A 106.8 N/A N/A N/A N/A 0 0 0
СберИОС373 10:27:27 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС374 10:39:11 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС375 10:39:10 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС376 10:39:10 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС377 11:31:15 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС378 17:43:30 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС379 16:31:12 98.9 −7.49 −7.04% 106.39 98.9 98.9 98.9 98.9 1 989 1
СберИОС38 13:52:23 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС380 15:30:10 96.2 −0.2 −0.21% 96.4 96.2 96.2 96.2 96.2 2 1 924 2
СберИОС381 11:31:19 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС382 12:52:50 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС383 10:39:07 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС384 10:39:07 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС385 10:39:06 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС386 10:39:06 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС387 10:39:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС388 11:31:22 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС389 11:31:26 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС39 16:25:32 N/A 126.6 N/A N/A N/A N/A 0 0 0
СберИОС390 11:31:35 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС391 11:31:33 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС392 11:31:36 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС393 11:31:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС394 11:31:38 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС395 14:42:43 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС396 14:42:43 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС397 14:42:42 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС398 15:33:10 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС399 14:42:41 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС400 17:43:30 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС42 16:51:59 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС44 13:52:23 N/A 123.9 N/A N/A N/A N/A 0 0 0
СберИОС45 13:52:23 N/A 130.9 N/A N/A N/A N/A 0 0 0
СберИОС46 13:52:23 N/A 131.6 N/A N/A N/A N/A 0 0 0
СберИОС47 16:25:40 110.6 −7.9 −6.67% 118.5 110.61 110.6 110.61 110.6 100 110 600 2
СберИОС48 16:25:34 100.9 −3.6 −3.44% 104.5 100.9 100.9 101 100.9 1 264 1 275 377 6
СберИОС49 17:32:09 108.77 −0.67 −0.61% 109.44 109.02 108.66 109.02 108.79 111 120 760 8
СберИОС5 13:52:23 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС53 13:52:23 N/A 127.9 N/A N/A N/A N/A 0 0 0
СберИОС54 13:52:23 N/A 123.6 N/A N/A N/A N/A 0 0 0
СберИОС55 13:52:28 N/A 117.6 N/A N/A N/A N/A 0 0 0
СберИОС57 17:32:09 128.3 −0.7 −0.54% 129 128.3 128.3 128.3 128.3 1 1 283 1
СберИОС58 17:47:44 103.6 0 0% 103.6 103.6 103.6 103.6 103.6 307 318 052 3
СберИОС59 17:45:48 111.6 −0.02 −0.02% 111.62 111.6 111.6 111.6 111.6 99 110 484 2
СберИОС60 10:26:01 N/A 123.4 N/A N/A N/A N/A 0 0 0
СберИОС61 13:52:28 N/A 119 N/A N/A N/A N/A 0 0 0
СберИОС62 13:52:28 N/A 122 N/A N/A N/A N/A 0 0 0
СберИОС63 10:26:00 N/A 118.6 N/A N/A N/A N/A 0 0 0
СберИОС64 16:25:30 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС67 16:25:31 147 +4.4 +3.09% 142.6 147 147 147 147 3 4 410 3
СберИОС7 13:52:28 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС70 16:10:42 102.61 +0.01 +0.01% 102.6 102.61 102.61 102.61 102.61 1 1 026 1
СберИОС71 13:52:28 100.8 0 0% 100.8 100.8 100.8 100.8 100.8 300 302 400 1
СберИОС72 13:52:28 N/A 120 N/A N/A N/A N/A 0 0 0
СберИОС73 13:52:28 N/A 118.9 N/A N/A N/A N/A 0 0 0
СберИОС74 10:26:07 N/A 136.69 N/A N/A N/A N/A 0 0 0
СберИОС76 16:46:11 102.4 −0.5 −0.49% 102.9 102.41 102.4 102.41 102.4 570 583 695 7
СберИОС77 14:52:21 98.55 −3.45 −3.38% 102 95.1 95.1 98.55 98.52 101 99 501 3
СберИОС79 13:52:28 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС8 13:52:28 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС81 10:26:12 N/A 126.8 N/A N/A N/A N/A 0 0 0
СберИОС83 16:25:29 106.6 +0.5 +0.47% 106.1 106.6 106.6 106.6 106.6 103 109 798 1
СберИОС85 13:52:28 95.3 −0.2 −0.21% 95.5 95.3 95.3 95.3 95.3 626 596 578 1
СберИОС86 13:52:28 N/A 114 N/A N/A N/A N/A 0 0 0
СберИОС87 13:52:28 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС89 13:52:29 N/A 114.8 N/A N/A N/A N/A 0 0 0
СберИОС9 13:52:29 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС90 10:26:07 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС91 10:26:10 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС93 16:25:34 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС95 17:49:03 95.79 +1.78 +1.89% 94.01 95.79 95.79 95.79 95.79 1 958 1
СберИОС97 17:33:22 N/A 97.27 N/A N/A N/A N/A 0 0 0
СвердлОб10 17:50:18 N/A 100.14 N/A N/A N/A N/A 0 0 0
СвердлОб11 14:39:55 100.59 +0.04 +0.04% 100.55 100.62 100.59 100.62 100.62 81 81 502 2
СвердлОб3 16:56:48 108.5 −0.03 −0.03% 108.53 108.5 108.5 108.5 108.5 10 8 680 1
СвердлОб4 17:50:09 104.44 −0.06 −0.06% 104.5 104.12 104.12 104.59 104.34 33 34 432 9
СвердлОбл5 14:59:22 106.25 −0.37 −0.35% 106.62 106.25 106.25 106.25 106.25 36 30 600 1
СвердлОбл6 17:22:48 N/A 102.4 N/A N/A N/A N/A 0 0 0
СвердлОбл7 17:50:05 100.96 +1.07 +1.07% 99.89 100.96 100.96 100.96 100.96 2 2 019 1
СвердлОбл8 17:49:50 99.83 +0.03 +0.03% 99.8 99.83 99.83 99.83 99.83 10 9 983 5
СвердлОбл9 17:50:09 100.5 +0.2 +0.20% 100.3 100.25 100.25 100.5 100.37 604 606 250 3
СветофорП2 17:39:36 102.93 +0.18 +0.18% 102.75 102.95 102.5 102.98 102.86 870 894 920 54
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СеверстБ06 17:48:21 108.64 +0.07 +0.06% 108.57 108.42 108.42 108.8 108.77 166 180 552 30
СеверстБ07 17:01:16 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 17:48:00 101.34 +0.24 +0.24% 101.1 101.73 101.04 101.73 101.2 4 594 4 649 108 161
СЗКК 03 17:39:20 96.99 +0.05 +0.05% 96.94 96.99 96.99 96.99 96.99 1 872 1
СЗКК 04 17:50:19 N/A 94 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 17:49:48 100.28 +0.18 +0.18% 100.1 100.25 100.25 100.5 100.3 73 73 220 15
СибСтекП02 17:47:43 104 0 0% 104 103.95 103.85 104.1 104.01 65 676 070 27
СибурХ Б01 16:51:22 N/A 100.11 N/A N/A N/A N/A 0 0 0
СибурХ Б02 16:49:33 N/A 100.2 N/A N/A N/A N/A 0 0 0
СИБУРХол10 17:50:18 100.96 −0.04 −0.04% 101 100.96 100.96 101 100.97 249 251 406 10
СИЛ 1P01 16:42:46 104.6 +1.6 +1.55% 103 90 90 104.6 102.51 7 5 382 3
СИЛ 1P02 17:47:43 100.3 −0.7 −0.69% 101 101 100.3 101 100.3 2 847 2 379 907 3
С-ИнновБП1 17:47:53 101.79 −0.11 −0.11% 101.9 101.84 101.7 101.84 101.75 845 859 774 36
СИНХФБО1P1 17:48:32 103.71 +0.01 +0.01% 103.7 103.71 103.7 103.71 103.7 597 619 099 4
Систем1P10 17:47:59 105.55 −0.17 −0.16% 105.72 105.7 105.55 106.19 105.72 847 895 489 50
Систем1P11 17:49:38 107 +0.2 +0.19% 106.8 107.19 106.23 107.19 106.93 12 060 12 895 246 102
Систем1P12 17:50:21 103.99 +0.09 +0.09% 103.9 104 102.72 104.08 103.66 387 401 042 71
Систем1P13 17:49:52 100.25 −0.05 −0.05% 100.3 100.3 100.05 100.3 100.18 1 344 1 346 354 15
Систем1P14 17:49:57 100.03 +0.03 +0.03% 100 100.1 100.03 100.2 100.1 1 378 1 379 384 11
Систем1P15 17:48:21 100.1 −0.05 −0.05% 100.15 100.34 99.83 100.35 100.12 2 425 2 427 867 66
Систем1P16 17:34:53 N/A 100.29 N/A N/A N/A N/A 0 0 0
Систем1P17 17:48:48 99.7 −0.15 −0.15% 99.85 100.2 99.69 100.2 99.73 30 994 30 908 839 259
Система1P8 17:50:29 108.9 −0.21 −0.19% 109.11 108.24 106.08 108.9 107.77 231 248 956 19
Система1P9 17:46:29 104.05 −0.06 −0.06% 104.11 104.1 103.82 104.11 103.94 590 613 274 44
СистемБ1P1 17:50:25 104 −0.26 −0.25% 104.26 104.3 104 104.49 104.02 715 743 741 15
СистемБ1P2 17:36:00 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 17:50:02 100.2 −0.03 −0.03% 100.23 100.18 100.18 100.2 100.2 206 206 409 31
СистемБ1P5 17:50:24 100.95 +0.26 +0.26% 100.69 100.53 100.53 100.96 100.9 2 278 2 298 517 15
СистемБ1P6 17:49:45 103.27 +0.21 +0.20% 103.06 103.1 102.82 103.35 103.13 176 181 506 26
СистемБ1P7 17:46:15 100 −0.03 −0.03% 100.03 99.99 99.96 100.02 100 109 831 109 829 512 215
СККНФ Б01 15:09:05 100 +0.15 +0.15% 99.85 100 100 100 100 260 260 000 4
Славнеф1Р1 13:24:33 99.25 +0.25 +0.25% 99 99.25 99.25 99.25 99.25 100 99 250 1
Славнеф1Р2 15:47:14 N/A 105.5 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 17:16:15 N/A 101.6 N/A N/A N/A N/A 0 0 0
СМАК БП01 17:40:17 103.8 +0.1 +0.10% 103.7 103.9 103.54 103.9 103.64 20 207 285 7
СМП 02 10:04:34 N/A 100 N/A N/A N/A N/A 0 0 0
СМП 03 10:04:34 N/A 100 N/A N/A N/A N/A 0 0 0
СМП БО-01 10:04:33 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 10:04:33 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 10:04:34 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 17:48:27 103 −0.24 −0.23% 103.24 103.22 102.54 103.22 102.79 1 195 1 228 393 75
СовкЛиз1P1 17:50:23 101.98 +0.01 +0.01% 101.97 101.98 101.75 101.98 101.97 424 302 660 10
СовкмFIZL1 17:49:37 N/A 102.7 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 17:50:24 101 +0.01 +0.01% 100.99 101.1 100.7 101.1 100.85 29 29 245 13
СовкмЛ П02 17:47:24 100.65 −0.01 −0.01% 100.66 119.99 99 119.99 107.2 25 26 800 8
СовкмЛ П03 11:29:14 N/A 100 N/A N/A N/A N/A 0 0 0
Совком 1В2 14.01.2021 13:38:29 N/A 69.9999 N/A N/A N/A 108 0 0 0
Совком 2В3 14.01.2021 10:19:06 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 17:00:35 N/A 105.5 N/A N/A N/A N/A 0 0 0
Совком БО3 17:03:46 101.49 +0.01 +0.01% 101.48 101.49 101.48 101.49 101.49 1 414 1 435 069 7
Совком БО5 16:53:26 100.65 −0.02 −0.02% 100.67 100.68 100.65 100.68 100.68 6 6 041 3
СовкомБОП1 17:34:28 101.1 +0.13 +0.13% 100.97 100.97 100.97 101.1 101.01 1 148 1 159 641 17
СовкомБОП2 17:16:16 100.05 0 0% 100.05 100.2 100.05 100.2 100.17 511 511 873 8
СовкомБОП3 17:50:01 100.23 +0.01 +0.01% 100.22 100.05 100 100.25 100 85 620 85 622 822 82
СОксБ1P1 17:49:42 105.41 −0.45 −0.43% 105.86 105.99 104.25 106 105.63 241 254 564 39
Солид БО-2 12:14:43 N/A 100 N/A N/A N/A N/A 0 0 0
СолЛизБО01 17:47:58 101.1 +0.12 +0.12% 100.98 101.46 100.01 101.47 100.97 239 241 307 29
СолЛизБО02 17:48:32 100.4 −0.06 −0.06% 100.46 100.01 100.01 100.43 100.42 2 365 2 375 000 12
СолЛизБО03 17:49:49 99.96 +0.01 +0.01% 99.95 100 99.41 100 99.58 242 240 974 26
СолЛизБО04 17:49:22 99.7 −0.1 −0.10% 99.8 99.95 99.7 99.95 100.84 4 163 4 158 336 9
СолЛизБО05 17:50:24 100.12 −0.28 −0.28% 100.4 100.67 99.03 100.67 100.03 485 485 155 52
СолЛизБО06 17:50:17 100.35 0 0% 100.35 100.6 100.33 100.6 100.35 243 243 857 23
СОПФ ФПФ 1 17:50:18 100.59 +1.59 +1.61% 99 100.59 100.59 100.59 100.59 6 6 035 3
Соц.разв01 10:04:40 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 14:33:53 116 0 0% 116 116 116 116 116 1 1 082 1
СПбГО35001 17:50:19 105.74 +0.32 +0.30% 105.42 105.74 105.41 105.78 105.71 61 64 485 17
СПбГО35002 14:23:15 105.7 +0.45 +0.43% 105.25 105.7 105.7 105.7 105.7 42 44 394 9
СПбГО35003 17:46:57 100 +0.15 +0.15% 99.85 99.85 99.69 100 99.73 47 134 47 016 808 49
СПбГО35004 17:16:16 N/A 101 N/A N/A N/A N/A 0 0 0
СПбТел 01 12:28:48 101.63 +0.36 +0.36% 101.27 101.63 101.63 101.63 101.63 1 1 016 1
СПбТел 02 17:39:20 100.1 −0.01 −0.01% 100.11 100.11 100.1 100.11 100.1 4 613 4 617 631 3
СПбТел 03 16:35:17 N/A 100.3 N/A N/A N/A N/A 0 0 0
СПбТел 04 17:20:27 N/A 100.39 N/A N/A N/A N/A 0 0 0
СПбТел 05 15:28:27 105.5 +0.05 +0.05% 105.45 105.5 105.5 105.5 105.5 25 26 375 3
СПбТел 07 17:50:26 105.28 +0.37 +0.35% 104.91 105.19 104.02 105.38 105.1 458 481 355 156
СтаврКрай3 17:35:37 114.4 +7.53 +7.05% 106.87 106.86 106.86 114.4 110.73 13 10 796 5
СтаврКрай4 17:23:13 100.24 +0.01 +0.01% 100.23 100.24 100.24 100.24 100.24 7 7 017 3
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 16:14:46 N/A 101 N/A N/A N/A 101.25 0 0 0
СУЭК-Ф1P3R 17:26:05 101.8 −0.55 −0.54% 102.35 102.25 101.57 102.25 102.05 663 675 204 8
СУЭК-Ф1P4R 17:34:53 103.1 −0.03 −0.03% 103.13 103.1 103.1 103.1 103.1 100 001 103 101 031 2
СУЭК-Ф1P5R 17:49:45 100.5 +0.03 +0.03% 100.47 100.7 100.21 100.7 100.49 1 678 1 686 244 42
СУЭК-Ф1P6R 17:40:46 100.6 0 0% 100.6 100.22 100.21 100.6 100.56 1 740 1 749 807 8
СФО БКС 01 10:04:38 N/A 101 N/A N/A N/A N/A 0 0 0
СФО БКС 03 10:04:38 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 04 11.01.2021 14:05:15 N/A 103.2 N/A N/A N/A N/A 0 0 0
СФО ИК Ф02 10:02:41 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 10:26:45 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФИ 02 10:04:40 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 10:04:40 N/A 97 N/A N/A N/A N/A 0 0 0
СФОВТБИП03 17:33:14 104.2 +1.4 +1.36% 102.8 104.2 104.2 104.2 104.2 3 029 3 156 218 2
СЭЗ 1P1 17:50:26 105.79 −0.26 −0.25% 106.05 105.21 105.21 105.98 105.87 462 489 102 31
СЭЗ 1P2 17:50:17 100.63 −0.27 −0.27% 100.9 101.07 100.56 101.07 100.83 1 113 1 122 287 47
СэтлГрБ1P1 17:50:26 102.51 +0.16 +0.16% 102.35 102.67 102.36 102.68 102.58 450 410 822 56
СэтлГрБ1P2 17:48:34 107.48 −0.42 −0.39% 107.9 108.2 105.35 108.2 107.42 139 149 312 14
ТаксФ БП1 17:29:22 106.79 +0.15 +0.14% 106.64 107.49 106.67 107.49 107.01 57 457 456 22
ТАЛАНФБ1P1 17:50:21 104.32 +0.28 +0.27% 104.04 104.32 104.04 104.33 104.22 1 362 1 135 623 52
ТамбовОб17 17:24:49 105.71 +0.11 +0.10% 105.6 106.05 105.71 106.05 105.94 3 3 178 2
ТамбовОбл2 16:33:13 N/A 107.2 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 12:41:34 N/A 104.01 N/A N/A N/A N/A 0 0 0
Татнфт1P1 17:50:33 102.18 −0.04 −0.04% 102.22 101.9 101.9 102.23 102.12 227 231 806 59
Татнхим 01 17:48:27 103.58 +0.08 +0.08% 103.5 103.4 103.33 103.6 103.56 436 451 529 22
ТГК-1 03 10:04:38 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 10:04:38 N/A 100 N/A N/A N/A N/A 0 0 0
ТелХолПБО2 10:04:38 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО4 17:49:09 102.1 +0.27 +0.27% 101.83 101.78 101.78 102.27 102.11 2 337 2 386 355 53
ТЕПЛОЭН1Р1 17:50:15 101.77 +0.04 +0.04% 101.73 101.61 101.57 101.88 101.7 347 352 905 30
ТЕХЛиз 1P1 17:15:50 101.45 +0.24 +0.24% 101.21 101.74 100.77 101.74 101.39 138 104 938 37
ТЕХЛиз 1P2 17:50:26 102.55 −0.53 −0.51% 103.08 103.22 101.71 103.59 102.25 2 577 2 634 927 87
ТЕХЛиз 1P3 17:50:31 103.98 −1.49 −1.41% 105.47 102.63 102.63 105.45 103.47 8 457 8 750 827 146
Тинькофф1R 17:49:26 100.71 −0.03 −0.03% 100.74 101.13 100.7 101.15 100.74 10 648 10 727 252 152
Тинькофф2R 17:45:48 103.48 +0.13 +0.13% 103.35 103.57 103 103.58 103.34 7 450 7 698 912 157
Тинькофф3R 17:50:03 103.25 −0.15 −0.15% 103.4 103.51 102.82 103.51 103.31 1 041 1 075 432 85
ТинькоффБ7 17:50:09 100.86 −0.09 −0.09% 100.95 100.9 100.85 101 100.85 80 898 81 586 554 26
ТинькоффИ1 17:50:21 92.4 −0.59 −0.63% 92.99 90.68 90.68 92.4 92.31 43 39 694 6
ТинькоффИ2 17:50:26 87.33 −0.27 −0.31% 87.6 87.01 87.01 88.99 87.29 132 115 224 46
ТинькоффИ3 17:50:19 89.92 −0.15 −0.17% 90.07 85 85 90.37 89.42 432 386 285 117
ТКБ БО-2 10:05:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
ТКБ-С04 17:18:27 107.78 −0.17 −0.16% 107.95 108 107 108 107.84 70 75 485 13
ТКК кл. А1 10:04:44 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 10:04:44 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 10:04:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 10:04:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 10:04:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 10:04:45 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 17:47:37 103.89 +0.49 +0.47% 103.4 103.89 103.07 103.89 103.83 32 33 224 18
ТКХ БП1 17:48:46 101.65 −0.01 −0.01% 101.66 101.4 101.4 101.65 101.65 423 429 959 7
ТМК 1P01 17:50:23 103 0 0% 103 103 102.8 103 102.99 1 255 1 292 540 6
ТМК БО-5 17:50:18 100.44 −0.06 −0.06% 100.5 100.26 100.25 100.5 100.44 4 410 4 429 222 5
ТМК БО-6 17:46:15 101.4 0 0% 101.4 100.84 100.83 101.4 101.4 2 094 2 123 262 15
ТМК БО-7 16:50:03 N/A 101.5 N/A N/A N/A N/A 0 0 0
ТМэнерго 1 21.01.2021 13:33:05 N/A 89 N/A N/A N/A N/A 0 0 0
ТойотаБ1P2 14:24:51 N/A 104 N/A N/A N/A N/A 0 0 0
ТойотаБ1P3 17:49:47 102.7 0 0% 102.7 102.7 102.7 102.7 102.7 1 1 027 1
ТойотаБ1P4 14:05:31 N/A 101 N/A N/A N/A N/A 0 0 0
ТомскАдм 6 17:38:41 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 17:38:18 102.37 −0.38 −0.37% 102.75 102.75 102.37 102.75 102.56 6 6 154 2
ТомскАдм 8 17:48:14 N/A 100.79 N/A N/A N/A N/A 0 0 0
ТомскОб 55 16:56:02 106.08 +0.24 +0.23% 105.84 105.71 104.56 106.09 105.7 69 54 699 27
ТомскОб 62 16:28:01 104.67 +0.58 +0.56% 104.09 101.82 101.82 104.67 104.26 7 7 298 3
Томскобл20 17:49:09 101.41 −0.52 −0.51% 101.93 100.49 100.49 101.9 101.7 6 421 6 529 971 24
ТП Кир 1P1 10:02:41 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 17:49:55 104.35 +0.53 +0.51% 103.82 104.34 104.34 104.35 104.35 36 37 566 2
ТрансКонБ1 14:00:20 102.58 −0.72 −0.70% 103.3 102.58 102.58 102.58 102.58 35 35 903 1
ТрансКонБ2 15:29:27 N/A 102.4 N/A N/A N/A N/A 0 0 0
ТрансмхПБ2 16:32:25 103.25 +0.55 +0.54% 102.7 102.8 102.8 103.28 103.02 93 95 808 5
ТрансмхПБ3 11:15:50 N/A 104.35 N/A N/A N/A N/A 0 0 0
ТрансмхПБ4 17:50:23 102.65 +0.09 +0.09% 102.56 102.65 102.65 102.65 102.65 200 205 300 2
ТрансмхПБ5 17:50:03 100.95 0 0% 100.95 100.45 100.4 100.95 100.41 96 96 392 3
ТранснфБО5 17:50:18 101.2 +0.11 +0.11% 101.09 101.24 101.2 101.24 101.23 15 15 184 2
ТранснфБО6 17:23:17 106.18 −0.07 −0.07% 106.25 106.18 106.18 106.18 106.18 2 2 124 1
ТранснфБО7 10:04:49 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 10:04:49 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 17:01:49 N/A 99.91 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 10:04:49 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 17:49:14 100.86 +0.25 +0.25% 100.61 100.55 100.55 100.89 100.75 710 715 295 71
ТрансФ1P05 10:04:50 N/A 136.2 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 10:04:50 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 10:04:50 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 11.01.2021 10:09:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО27 17:39:20 N/A 105 N/A N/A N/A N/A 0 0 0
ТрансФБО29 10:04:50 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 10:04:52 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 10:04:52 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансФБО36 10:04:52 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 10:04:52 N/A 128.66 N/A N/A N/A N/A 0 0 0
ТрансФБО38 10:04:53 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО39 17:34:38 102.5 +0.05 +0.05% 102.45 102.7 102.5 102.9 102.55 385 394 805 4
ТрансФБО40 10:04:53 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 10:04:53 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО42 10:04:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО43 10:04:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО44 10:04:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТрежИн БО2 13:49:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТрейдбБОП1 17:06:34 100.98 −0.01 −0.01% 100.99 100.36 100.36 100.98 100.64 18 18 114 5
ТРИНФ Х Б1 16:40:14 N/A 100.9 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 11:26:54 110.2 0 0% 110.2 110.2 110.2 110.2 110.2 200 220 400 1
ТрнфБО1P10 17:35:24 101.3 +0.25 +0.25% 101.05 101 101 101.87 101.73 18 18 311 8
ТрнфБО1P12 17:50:18 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 1 1 039 1
ТрнфБО1P13 17:50:10 103.99 0 0% 103.99 110.04 102.72 110.04 105.04 23 24 160 8
ТрнфБО1P2 10:08:10 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 16:20:17 111 −0.99 −0.88% 111.99 111 111 111 111 1 1 110 1
ТрнфБО1P4 17:23:16 106.5 0 0% 106.5 106.5 106.5 106.5 106.5 6 6 390 3
ТрнфБО1P5 17:50:24 110 −0.29 −0.26% 110.29 109.12 109.12 110.64 110.18 80 88 146 13
ТрнфБО1P6 17:50:18 100.65 −0.07 −0.07% 100.72 100.72 100.42 100.72 100.71 2 313 2 329 391 87
ТрнфБО1P8 17:48:42 107.21 +0.41 +0.38% 106.8 107.21 107.21 107.21 107.21 1 1 072 1
ТрнфБО1P9 17:50:21 102.1 +0.1 +0.10% 102 102.29 102.09 102.3 102.13 183 186 890 24
Труд 1P-01 17:48:39 105 −0.49 −0.46% 105.49 105.39 105 105.39 105.17 109 114 641 6
Т-ФИН 01 10:56:32 N/A N/A N/A N/A N/A N/A 0 0 0
Удмурт2016 17:44:55 119.77 0 0% 119.77 119 119 119.77 119.63 59 70 580 4
Ульоб34003 17:49:50 N/A 100.4 N/A N/A N/A N/A 0 0 0
Ульоб35002 17:49:04 100.45 +0.17 +0.17% 100.28 100.8 100.4 100.81 100.52 181 181 947 13
УльтраБ1P1 17:44:41 103.51 +0.01 +0.01% 103.5 103.5 103.5 103.51 103.51 2 17 745 2
Ульян.об17 17:41:33 104.63 +0.27 +0.26% 104.36 104.69 104.63 104.69 104.63 51 53 363 3
УОМЗ Б-П2 17:34:58 102 +0.92 +0.91% 101.08 101.09 101.09 102 101.45 20 20 291 3
УпрОтход01 10:05:00 N/A 98.9 N/A N/A N/A N/A 0 0 0
УпрОтход02 10:05:00 N/A 98.5 N/A N/A N/A N/A 0 0 0
УпрОтходБ1 10:05:00 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходБ2 10:05:00 N/A N/A N/A N/A N/A N/A 0 0 0
УпрОтходНН 10:04:57 N/A 100 N/A N/A N/A N/A 0 0 0
УрКаПБО4P 17:38:56 103.79 0 0% 103.79 104.45 103.68 104.49 104.15 119 123 943 17
УрКаПБО5P 17:46:47 102.75 +0.15 +0.15% 102.6 102.94 102.71 102.94 102.82 212 217 974 13
УрКаПБО6P 17:50:11 101.07 −0.03 −0.03% 101.1 101.09 100.96 101.2 100.99 1 739 1 756 235 90
УрожайБО01 17:49:00 103.09 +0.09 +0.09% 103 102.93 102.93 103.09 103 173 178 196 13
Финанс-М 1 16:02:28 8 −4.3 −34.96% 12.3 9 8 9 8.33 3 250 3
Финстоун01 21.01.2021 13:32:55 N/A 67.5 N/A N/A N/A N/A 0 0 0
ФКОНС П02 10:05:01 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 17:40:07 102.18 −0.01 −0.01% 102.19 102.2 102 102.2 102.06 150 153 096 26
ФолксвБ1P3 17:50:18 103.4 −0.01 −0.01% 103.41 103.65 103.3 104 103.35 6 490 6 707 440 19
ФПК 1P-01 17:49:59 105.42 −0.07 −0.07% 105.49 105.42 105.42 105.42 105.45 1 1 054 1
ФПК 1P-02 17:50:22 104 −0.2 −0.19% 104.2 101.66 101.66 104 102.13 10 10 213 3
ФПК 1P-03 17:50:26 104.8 +0.08 +0.08% 104.72 103.98 103.98 104.84 104.53 708 740 052 10
ФПК 1P-04 17:23:00 108 0 0% 108 108 108 108 108 5 5 400 1
ФПК 1P-05 16:55:52 100 −0.5 −0.50% 100.5 100 100 100 100 5 5 000 1
ФПК 1P-06 17:31:56 105.7 +0.05 +0.05% 105.65 105.7 105.7 105.7 105.7 10 10 570 1
ФПК 1P-07 17:36:50 N/A 103.99 N/A N/A N/A N/A 0 0 0
ФридФинБО1 17:46:28 107.83 −0.02 −0.02% 107.85 110.96 107.82 110.96 108.4 528 572 353 22
ФСК ЕЭС Б2 10:05:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 17:47:10 104.47 0 0% 104.47 104 104 104.47 104.1 13 13 533 5
ФСК ЕЭС Б4 17:21:17 105.9 +0.01 +0.01% 105.89 104.83 104.83 105.9 105.69 5 5 284 5
ФСК ЕЭС-13 16:18:10 101.6 +0.08 +0.08% 101.52 101.6 101.6 101.6 101.6 10 10 160 1
ФСК ЕЭС1Р1 16:50:12 108.5 −0.35 −0.32% 108.85 109.5 107.27 109.5 108.43 57 61 806 6
ФСК ЕЭС1Р2 10:05:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р4 17:49:44 101.45 +0.7 +0.69% 100.75 101.46 101.43 101.46 101.45 179 181 596 10
ФСК ЕЭС1Р5 16:50:00 N/A 101.97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 16:25:08 N/A 100.01 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 17:49:19 101.2 −0.01 −0.01% 101.21 100.16 100.16 101.2 100.42 8 8 034 2
ФСК ЕЭС-23 10:05:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 10:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 10:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 10:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 10:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 10:05:30 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 10:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 10:05:31 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 10:05:31 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ1 17:45:55 101.61 −0.04 −0.04% 101.65 101.6 101.6 101.8 101.76 487 123 894 12
ХабарКрай7 17:48:57 109.25 −0.75 −0.68% 110 109.69 101.55 110.5 106.87 177 189 161 21
Хакас2016 17:43:17 108.74 −0.09 −0.08% 108.83 108.98 108.06 108.99 108.48 1 948 2 113 284 103
ХКФБанкБ06 17:48:07 103.9 −0.2 −0.19% 104.1 104.1 103.9 104.49 104.1 7 688 8 003 215 10
ХКФинБ1P2 17:50:12 102.75 +0.13 +0.13% 102.62 100.86 100.86 102.8 102.71 224 230 061 111
ХКФинБ1P3 17:08:52 N/A 104.5 N/A N/A N/A N/A 0 0 0
ХКФинБ1P4 17:50:35 100.2 −0.21 −0.21% 100.41 100.01 99.7 100.37 99.98 382 381 927 19
ХКФинБ1P5 17:49:51 100.41 +0.02 +0.02% 100.39 100.49 99.99 100.62 100.04 2 121 2 121 924 59
ХМАО 10 17:47:00 105.85 +0.01 +0.01% 105.84 105.85 105.85 105.85 105.85 3 2 223 1
ХМАО 11 13:42:58 N/A 104.43 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р4 10:06:16 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 12:34:31 100 0 0% 100 100 100 100 100 2 428 2 428 000 3
ЦентрИБ1Р7 10:21:05 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 17:50:04 101.86 +0.25 +0.25% 101.61 101.85 101.53 101.87 101.84 251 255 615 31
ЦППК П1Б1 10:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35001 14:56:52 100.25 +0.5 +0.50% 99.75 100.4 100.25 100.5 100.32 1 000 1 003 233 5
Челяб35002 10:56:47 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 10:56:59 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 17:50:02 103.65 +0.36 +0.35% 103.29 103.3 103.3 103.68 103.61 677 701 464 49
ЧеркизБ1P3 17:50:04 100.52 −0.03 −0.03% 100.55 100.28 100.28 100.78 100.64 106 106 676 20
ЧеркизБ1P4 17:50:25 100.19 +0.19 +0.19% 100 100.2 99.96 100.2 100.14 69 798 69 894 633 71
ЧЗПСН-П Б1 17:39:12 103.15 +0.02 +0.02% 103.13 103.36 103.11 103.41 103.33 553 571 425 37
ЧЗПСНП БП1 17:47:18 102.47 −0.08 −0.08% 102.55 102.58 102 102.58 102.55 295 242 026 34
ЧЗПСНП БП2 17:49:21 101.46 −0.14 −0.14% 101.6 101.93 100.5 102.1 101.09 5 650 5 711 336 140
ЧТПЗ 1P2 17:49:45 103.43 −0.28 −0.27% 103.71 103.71 103.43 103.78 103.74 424 439 851 29
ЧТПЗ 1P3 17:50:26 109.22 −0.23 −0.21% 109.45 109.45 109.22 109.48 109.38 1 506 1 647 241 32
ЧТПЗ 1P4 17:21:35 101.87 +0.6 +0.59% 101.27 101.87 101.87 101.87 101.87 30 30 561 1
ЧТПЗ 1P5 17:50:06 99.74 +0.09 +0.09% 99.65 99.6 99.56 99.75 99.75 16 785 16 742 796 49
ЧТПЗ 1P6 17:46:16 101.44 −0.05 −0.05% 101.49 101.5 101 101.5 101.31 1 462 1 481 157 32
Шевченк1Р1 17:50:31 103.1 −0.42 −0.41% 103.52 103.43 102.92 103.43 103.23 670 691 613 71
Шевченк1Р2 17:50:24 103.27 −0.2 −0.19% 103.47 102.72 102.72 103.43 103.21 364 375 676 41
ЭБИС Б1P01 17:50:33 101.62 −0.38 −0.37% 102 101.61 101.5 101.98 101.61 565 574 070 41
ЭБИС Б1P02 17:47:03 106.75 +0.83 +0.78% 105.92 106.77 106.75 106.8 106.79 157 167 653 16
ЭБИС Б1P03 17:47:18 105.05 −0.15 −0.14% 105.2 104.05 104.05 105.46 105.07 386 405 563 31
ЭконЛиз1P1 17:49:37 101.71 −0.29 −0.28% 102 102 101.71 102 101.86 2 2 037 2
ЭконЛиз1P2 17:47:24 100.66 +0.63 +0.63% 100.03 100.03 100.03 100.69 100.59 246 247 444 15
Экспоб Б02 17:37:04 100 +0.02 +0.02% 99.98 99.92 99.92 100 99.92 2 668 2 665 992 14
ЭлемЛиз1P1 17:49:54 100.97 −0.02 −0.02% 100.99 101 100.34 101 100.49 6 118 534 884 58
ЭлемЛиз1P2 17:50:06 103.1 −0.35 −0.34% 103.45 103.2 101.72 103.2 102.9 7 4 380 4
ЭлемЛизБО4 13:11:49 N/A 132.82 N/A N/A N/A N/A 0 0 0
ЭлщитСтБП1 17:40:05 102.79 +0.05 +0.05% 102.74 102 102 103.5 102.62 209 214 468 32
ЭлщитСтБП2 17:49:51 101.49 0 0% 101.49 101.89 100 102.14 101.04 3 288 3 322 183 205
Энел 1P-2R 10:05:30 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 10:21:46 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 17:49:21 102.15 +0.17 +0.17% 101.98 101.73 101.73 102.15 101.89 7 7 132 5
ЭНКО 1P01 17:36:04 101.13 −1.05 −1.03% 102.18 101.13 101.13 101.13 101.13 12 6 068 2
ЭТС 1Р01 17:46:38 103.8 −0.08 −0.08% 103.88 103.88 102.67 104.23 103.64 30 31 091 10
ЭТС 1Р02 17:48:32 106.19 −0.26 −0.24% 106.45 105.91 105.32 106.2 105.35 1 117 1 176 778 9
ЭТС 1Р03 15:27:32 N/A 106 N/A N/A N/A N/A 0 0 0
ЮАИЗ 1-001 17:49:40 102 +0.42 +0.41% 101.58 102.49 102 103 102.2 1 466 1 498 244 15
ЮАИЗ 1-002 16:28:33 101.94 −0.03 −0.03% 101.97 101.96 101.94 101.96 101.95 2 2 039 2
ЮниМетр01 17:50:05 101.09 +0.09 +0.09% 101 101.8 100.7 101.82 101.06 938 947 959 61
Якут 35006 17:48:51 102.23 0 0% 102.23 102.23 102.23 103 102.54 35 3 589 10
Якут-08 об 17:50:18 102.09 +0.19 +0.19% 101.9 101.95 101.63 102.1 102.02 26 7 958 12
Якут-09 об 17:23:10 106.58 +0.23 +0.22% 106.35 106.59 106.58 106.59 106.58 7 6 342 4
Якут-10 об 17:50:24 104.36 +0.27 +0.26% 104.09 104.36 104.36 104.36 104.36 1 939 1
Якут-11 об 17:29:13 N/A 107.6 N/A N/A N/A N/A 0 0 0
Якут-12 об 17:22:55 108 −1.83 −1.67% 109.83 108 108 108 108 6 6 480 1
Якут-13 об 17:22:49 N/A 104.99 N/A N/A N/A N/A 0 0 0
Якут-35014 17:25:55 102 0 0% 102 102 102 102 102 2 2 040 2
ЯмалСтИн 1 12:37:03 N/A 104 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 17:50:01 106.78 −0.01 −0.01% 106.79 105.7 105.7 106.79 106.67 1 081 345 945 178
ЯНАО2017-2 16:07:38 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 17:28:52 106.72 +0.01 +0.01% 106.71 107.28 106.72 107.29 107.19 12 7 718 8
ЯрОбл 2017 17:45:04 109.37 −0.03 −0.03% 109.4 109.69 108.66 109.69 108.99 51 55 585 6
ЯрОбл35016 17:43:21 105.13 −0.57 −0.54% 105.7 106.14 105.13 106.14 106.12 49 51 999 2
ЯрОбл35017 12:58:06 N/A 104.85 N/A N/A N/A N/A 0 0 0
ЯрОбл35018 16:36:11 100 +0.1 +0.10% 99.9 99.51 99.51 100 99.76 2 1 995 2
ЯТЭК 1P-1 17:50:06 102.48 +0.08 +0.08% 102.4 102.04 102.04 102.65 102.45 5 320 5 450 226 140
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
