Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 12:44:07 96.14 +0.01 +0.01% 96.13 96.14 96.14 96.14 96.14 1 961 1
ALFA-30 12:41:15 90.4 +0.25 +0.28% 90.15 90.1254 90 90.4 90.333 260 21 603 649 10
ALRS-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 10:03:04 N/A 36 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CBOM Finan 22.01.2016 18:40:05 100.105 N/A 99.75 99.75 100.1685 99.9757 5 4 999 3
CBOM-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-26 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 12:42:01 98.9 −0.12 −0.12% 99.02 98.75 98.6 99.19 98.79 537 530 484 121
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 12:43:34 93.77 0 0% 93.77 93.78 93.77 93.88 93.77 511 479 169 17
iMT-FREE02 12:44:48 97.97 −0.05 −0.05% 98.02 98.02 97.73 98.2 97.78 5 838 5 708 346 155
iВУШ 1P1 12:45:19 98.66 +0.08 +0.08% 98.58 98.99 98.42 98.99 98.58 293 288 840 83
iВУШ 1P2 12:43:42 93.47 −0.18 −0.19% 93.65 93.4 93.21 93.73 93.47 1 158 1 082 387 183
iКарРус1P1 12:43:56 97.23 −0.17 −0.17% 97.4 97.1 97 97.69 97.17 295 286 641 78
iКарРус1P2 12:45:34 94.7 −0.27 −0.28% 94.97 95.12 94.52 95.12 94.7 7 410 7 017 563 594
iКарРус1P3 12:45:13 98.32 +0.16 +0.16% 98.16 98.2 97.9 98.35 98.13 10 548 10 351 093 483
iПетрИнжP1 12:45:34 96.51 +0.31 +0.32% 96.2 96.62 96.31 96.62 96.37 34 32 766 6
iПМЕДДМ1Р2 12:44:53 97.64 −0.13 −0.13% 97.77 97.13 97.1 97.64 97.26 30 29 179 10
iПМЕДДМ1Р3 10:28:51 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 12:44:44 93.42 +0.04 +0.04% 93.38 93.35 92.96 93.42 93.39 145 135 416 16
iСелкт1Р2R 12:44:42 94.8 −0.28 −0.29% 95.08 95.04 94.76 95.22 94.89 390 370 061 60
iСелкт1Р3R 12:45:13 97 −0.1 −0.10% 97.1 97.02 96.7 97.16 96.92 1 369 1 326 772 213
iУОМЗ Б-4 10:28:50 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 11:23:38 N/A 98 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 12:44:53 N/A 96.99 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 12:43:44 N/A 84.45 N/A N/A N/A N/A 0 0 0
Kviku1P1 12:45:06 95.29 +0.43 +0.45% 94.86 95.33 95.01 95.36 95.2 143 136 133 27
MTRCSPR001 12:44:12 99.69 +0.09 +0.09% 99.6 99.62 99.62 99.72 99.71 77 76 775 7
NexTouchB1 12:45:27 98.07 +0.08 +0.08% 97.99 98.17 98.07 98.17 98.13 4 3 925 3
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PGIL-28 07.03.2024 18:40:11 N/A 88 N/A N/A N/A N/A 0 0 0
PLAZA BO01 12:42:48 98.91 −0.34 −0.34% 99.25 99.25 98.81 99.25 99.08 90 89 169 32
PolyusZL1 11:25:15 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 12:37:11 N/A 97.75 N/A N/A N/A N/A 0 0 0
RUS-26 12:38:39 N/A 101.69 N/A N/A N/A 101.45 0 0 0
RUS-27 12:33:12 N/A 100.75 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 11:23:20 N/A 85 N/A N/A N/A N/A 0 0 0
RUS-28 12:45:21 130.55 +0.4507 +0.35% 130.0993 130.4593 130.459 130.7468 130.4386 17 2 041 110 7
RUS-29 12:40:10 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-30 12:45:21 104.4999 −0.8354 −0.79% 105.3353 105.263 104 105.263 104.3151 535 000 4 868 895 12
RUS-32 EUR 12:39:42 N/A 72.95 N/A N/A N/A N/A 0 0 0
RUS-35 12:44:56 N/A 97.5 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 12:37:33 71.6 +2.09 +3.01% 69.51 71.59 71.59 71.6 71.595 2 14 353 824 2
RUS-42 11:41:44 N/A 96.5 N/A N/A N/A N/A 0 0 0
RUS-43 12:36:25 N/A 96.5 N/A N/A N/A N/A 0 0 0
RUS-47 12:28:06 N/A 89.5 N/A N/A N/A N/A 0 0 0
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 12:45:35 105.32 −0.86 −0.81% 106.18 106.18 105.3 106.18 105.46 1 527 10 277 663 73
SELGOLD002 12:45:31 105.84 −0.68 −0.64% 106.52 107.29 105.01 107.3 106.03 627 4 243 140 47
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-26 EUR 18.03.2024 18:48:53 N/A N/A N/A N/A N/A N/A 0 0 0
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 12:45:27 N/A 101 N/A N/A N/A 98.7092 0 0 0
АБЗ-1 1Р02 12:44:58 98.37 +0.27 +0.28% 98.1 98.29 98.15 99.6 98.64 1 318 1 300 052 85
АБЗ-1 1Р03 12:43:12 98.08 −0.24 −0.24% 98.32 98.5 98 98.5 98.16 135 132 513 26
АБЗ-1 1Р04 12:45:26 96.9 +0.01 +0.01% 96.89 97.17 96.68 97.17 96.96 241 233 678 46
АБЗ-1 1Р05 12:45:34 97.34 −0.15 −0.15% 97.49 97.48 97.2 97.49 97.38 3 362 3 273 782 457
АвАгроБ1P1 12:41:23 N/A 97.9 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 12:41:42 N/A 99.58 N/A N/A N/A N/A 0 0 0
АвАгроБ1P3 12:39:59 98.93 −0.01 −0.01% 98.94 98.93 98.93 98.93 98.93 1 989 1
АВНГРДБ1P2 10:28:46 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 12:45:04 100.03 +0.03 +0.03% 100 100.03 100.03 100.03 100.03 1 1 000 1
АВТОБФ БП2 15.03.2024 18:50:00 99.99 +0.04 +0.04% 99.95 99.83 99.13 99.99 99.5 677 673 611 60
АВТОБФ БП3 12:45:34 90.28 +0.58 +0.65% 89.7 90.33 89.02 90.48 90.08 28 25 223 10
АВТОБФ БП4 12:45:36 N/A 96.12 N/A N/A N/A N/A 0 0 0
АВТОДОМ1Р1 12:45:18 97.1 +0.01 +0.01% 97.09 97.06 96.92 97.1 97.04 151 146 532 25
АВТОДОМ1Р2 10:29:20 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 12:01:54 N/A 170.55 N/A N/A N/A N/A 0 0 0
Автодор2Р5 12:43:46 93.57 −0.01 −0.01% 93.58 93.65 93.3 93.65 93.37 33 24 650 7
Автодор3Р1 12:45:26 87.3 −0.28 −0.32% 87.58 87.52 87.3 87.52 87.46 108 84 535 19
Автодор3Р2 12:45:02 90.71 −0.57 −0.62% 91.28 91.72 90.37 91.72 90.96 119 108 240 41
Автодор3Р3 12:43:40 93.01 −0.1 −0.11% 93.11 92.75 92.74 93.04 92.82 27 25 062 17
Автодор4Р1 12:45:17 86.53 −0.06 −0.07% 86.59 86.52 85.9 86.74 86.14 126 108 535 29
Автодор4Р2 12:43:22 N/A 96.5 N/A N/A N/A N/A 0 0 0
Автодор4Р4 12:45:31 91.49 +0.01 +0.01% 91.48 91.13 91.13 91.89 91.81 371 340 630 19
Автодор5Р1 12:45:36 90.14 −0.04 −0.04% 90.18 90.37 89.9 90.37 90.04 4 830 3 479 176 142
Автодор5Р2 10:29:09 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 12:44:09 96.39 −0.01 −0.01% 96.4 96.43 96.12 96.43 96.29 57 54 885 17
Автодор5Р4 10:29:11 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 12:41:10 99.6 −0.3 −0.30% 99.9 99.45 99.45 99.94 99.8 43 42 916 11
Автодор6Р1 12:43:19 99.65 +0.02 +0.02% 99.63 99.64 99.52 99.74 99.66 99 98 665 25
Автодор6Р2 12:31:27 99.89 −0.21 −0.21% 100.1 99.89 99.89 99.89 99.89 16 15 982 2
Автодор6Р3 12:45:03 99.42 −1.58 −1.56% 101 100 99.42 100 99.88 16 15 981 6
АГТК БО-01 12:42:54 99.4 −0.12 −0.12% 99.52 99.99 99.36 99.99 99.9 29 28 972 8
АГТК БО-02 12:45:14 96.94 −0.64 −0.66% 97.58 97.58 95.72 97.89 97.2 56 54 430 32
АГТК БО-03 12:41:41 99.82 0 0% 99.82 100 99.82 100 99.87 65 64 914 17
АЗБУКАВКП1 12:44:55 98.55 −0.13 −0.13% 98.68 98.17 98.17 98.58 98.47 95 93 547 24
АЗБУКАВКП2 12:43:40 94.39 +0.01 +0.01% 94.38 94.38 94.26 94.39 94.38 1 658 1 564 752 31
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 12:45:20 97.11 −0.97 −0.99% 98.08 98.07 97.11 98.22 97.47 383 373 309 31
АйДиКоле02 12:43:45 99.28 +0.02 +0.02% 99.26 99.44 99.28 99.48 99.45 13 12 928 4
АйДиКоле03 12:42:46 95.53 −0.01 −0.01% 95.54 95.53 95.53 95.53 95.53 2 1 911 1
АйДиКоле04 12:45:36 96.9 +0.1 +0.10% 96.8 96.76 96.76 96.9 96.88 8 7 751 2
АйДиКоле05 12:41:29 N/A 100 N/A N/A N/A N/A 0 0 0
АйДиКоле06 12:44:12 99.92 −0.04 −0.04% 99.96 99.99 99.55 99.99 99.98 3 262 3 260 433 178
АИЖК14-2А3 18.03.2024 18:40:11 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 12:44:46 98.07 −0.01 −0.01% 98.08 99.01 98.07 99.02 98.34 32 23 602 6
АквилонЛP2 12:45:35 96.68 0 0% 96.68 96.97 96.29 96.97 96.52 46 44 397 13
АквилонЛP3 12:40:45 99.95 −0.03 −0.03% 99.98 99.96 99.93 99.98 99.95 263 262 877 20
Акрон Б1P1 12:30:24 N/A 81.05 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 11:39:47 N/A 83.9 N/A N/A N/A N/A 0 0 0
АЛРОСА Б03 12:45:21 95.28 −0.26 −0.27% 95.54 95.69 95.05 95.69 95.3 82 78 148 21
АЛРОСА Б04 12:44:52 N/A 95.94 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 12:42:57 95.01 +1 +1.06% 94.01 94.02 94 95.01 94.33 9 8 490 4
АЛРОСА Б06 12:44:49 95.7 −0.29 −0.30% 95.99 95.76 95.69 95.76 95.71 14 13 400 5
АЛРОСА Б07 12:41:25 91.99 −0.02 −0.02% 92.01 92.01 91.97 92.01 92 20 18 399 12
Альта 10:29:06 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 12:38:38 N/A 96.62 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 12:45:33 98.14 −1.27 −1.28% 99.41 98.61 98.14 100.2 98.49 159 156 595 37
АЛЬФАБ ЗО1 10:29:37 N/A 95.3 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 12:44:45 91.73 +0.24 +0.26% 91.49 90.75 90.75 91.73 91.24 2 182 480 2
АЛЬФАБ1Р04 10:28:56 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 10:30:00 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 10:29:18 N/A 95 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 10:29:14 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 12:44:41 100.86 +0.16 +0.16% 100.7 100.99 100.4 101 100.77 29 29 223 18
АЛЬФАБ1Р9 10:29:17 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р11 12:44:56 99.03 −0.25 −0.25% 99.28 99.49 99.03 99.49 99.21 1 171 1 161 721 31
АЛЬФАБ2Р12 12:38:32 98.23 −0.08 −0.08% 98.31 98.39 98.07 98.4 98.22 1 445 1 419 336 46
АЛЬФАБ2Р13 10:28:49 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 10:28:50 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 12:45:34 95.99 +0.01 +0.01% 95.98 95.98 95.84 95.99 95.98 703 674 719 26
АЛЬФАБ2Р21 12:19:20 95.68 −0.02 −0.02% 95.7 95.68 95.67 95.68 95.68 6 5 741 3
АЛЬФАБ2Р22 12:45:30 95.1 −0.12 −0.13% 95.22 95.4 95.1 95.4 95.17 83 78 988 18
АЛЬФАБ2Р23 12:44:44 92.92 −0.39 −0.42% 93.31 93.25 92.71 93.25 92.87 57 52 934 19
АЛЬФАБ2Р24 12:43:08 94.09 −0.06 −0.06% 94.15 94.33 93.9 94.34 94.32 1 620 1 528 054 15
АЛЬФАБ2Р25 12:45:30 99.89 −0.06 −0.06% 99.95 99.95 99.03 99.99 99.5 183 182 081 36
АЛЬФАБ2Р26 12:41:42 100.68 +0.21 +0.21% 100.47 100.4 100.4 100.89 100.68 68 68 464 13
АльфаБО-13 12:45:17 N/A 98.16 N/A N/A N/A N/A 0 0 0
АльфаБО-15 11:40:12 N/A 100.5 N/A N/A N/A N/A 0 0 0
АльфаБО-18 12:44:28 95.55 −0.14 −0.15% 95.69 95.69 95.26 95.72 95.58 328 313 495 18
АльфаБО-20 12:21:35 N/A 98.45 N/A N/A N/A N/A 0 0 0
АльфаБО-21 12:43:28 N/A 100.66 N/A N/A N/A N/A 0 0 0
АЛЬФА-БС01 12:17:08 N/A 85 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 12:45:00 100.71 +0.12 +0.12% 100.59 100.59 100.47 100.71 100.52 501 503 619 47
АЛЬЯНС 1P1 12:45:35 95.17 −0.39 −0.41% 95.56 95.6 95.17 95.75 95.51 468 446 987 111
АЛЬЯНС 1P2 12:44:10 97.89 −0.05 −0.05% 97.94 97.93 97.87 99.86 98.18 64 62 837 33
АЛЬЯНС 1P3 12:45:08 100.12 +0.07 +0.07% 100.05 100.05 100.05 100.12 100.08 571 571 465 23
АЛЬЯНС 1P4 12:44:46 100.3 +0.01 +0.01% 100.29 100.29 100.18 100.35 100.31 3 323 3 333 323 181
АПРИФП 05 12:45:27 92.04 −0.06 −0.07% 92.1 92.05 91.99 92.08 92.01 131 120 533 15
АПРИФП 2Р1 12:41:38 101.99 +0.29 +0.29% 101.7 101.73 101.7 102.15 101.92 447 455 566 60
АПРИФП 2Р2 12:40:17 97.76 +0.01 +0.01% 97.75 97.76 97.65 97.88 97.76 438 428 172 83
АПРИФП 2Р3 12:45:28 100.7 −0.06 −0.06% 100.76 100.76 100.52 100.83 100.66 1 700 1 711 287 214
АПРИФП 2Р4 12:43:31 106.48 −0.12 −0.11% 106.6 106.64 106.36 106.68 106.52 473 503 823 49
АПРИФП БП5 12:44:08 99.6 +0.01 +0.01% 99.59 99.59 99.5 99.62 99.58 267 265 870 44
Апт36,61P1 12:41:16 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 12:41:17 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 12:42:33 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 12:41:16 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 10.11.2023 18:40:13 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 12:45:08 98 −0.32 −0.33% 98.32 98.13 98 98.85 98.23 81 79 564 30
АРЕНЗА1Р02 12:39:18 94.59 −0.06 −0.06% 94.65 94.66 94.51 95.07 94.62 812 768 321 38
АРЕНЗА1Р03 12:44:28 99.29 +0.1 +0.10% 99.19 98.81 98.81 99.3 98.97 67 66 313 19
АРЕНЗА1Р04 12:44:05 99.93 −0.17 −0.17% 100.1 99.92 99.92 100.78 100.15 447 447 677 39
АРЕНЗАПРО1 12:17:27 99.7 −0.18 −0.18% 99.88 99.2 99.2 99.95 99.65 77 30 691 13
Артгн БО01 12:45:27 92.35 −0.19 −0.21% 92.54 92.53 92.12 92.53 92.31 52 48 000 16
АСВ 1Р01 12:41:54 97.35 −0.02 −0.02% 97.37 97.32 96.9 97.35 97.16 115 111 732 22
АСПЭКДом01 12:39:51 97.94 −0.36 −0.37% 98.3 98.36 97.86 98.36 97.93 42 41 132 11
АТОМ БП01 12:44:22 91.19 +0.3 +0.33% 90.89 91.71 91.19 91.71 91.39 9 8 225 7
Атомстр 01 12:45:31 98.1 +0.57 +0.58% 97.53 97.09 97.09 98.19 97.85 49 47 946 18
Атомэнпр01 12:44:11 89.16 −0.07 −0.08% 89.23 89.23 88.61 89.23 88.92 42 37 348 12
Атомэнпр02 12:39:46 93.38 +0.48 +0.52% 92.9 93.43 92.61 93.46 93.32 62 57 861 12
АФАНСБО-01 12:41:27 100.34 −0.06 −0.06% 100.4 100.44 100.14 100.44 100.27 12 12 033 6
АФБАНК1Р10 12:44:51 94.31 +0.21 +0.22% 94.1 94.27 94.24 94.31 94.27 3 2 828 3
АФБАНК1Р11 12:43:44 100.95 +0.01 +0.01% 100.94 100.99 100.79 101 100.98 63 888 64 516 060 139
АФиБанк1Р8 12:44:44 99.23 +0.03 +0.03% 99.2 99.2 98.89 99.24 99.18 58 57 524 13
АФиБАНК1Р9 12:45:36 96.62 −0.07 −0.07% 96.69 96.68 96.62 96.68 96.62 47 45 413 7
АшинМЗ БО1 12:44:41 99.98 −0.02 −0.02% 100 99.98 99.98 99.98 99.98 1 1 000 1
Аэрофл БО1 12:45:05 88.2 +0.03 +0.03% 88.17 88.47 88.17 88.47 88.25 2 484 2 192 033 121
Аэрфью2Р01 12:43:43 96.79 +0.01 +0.01% 96.78 96.81 96.78 97.03 96.84 115 111 371 14
Аэрфью2Р02 12:45:27 101.22 −0.18 −0.18% 101.4 101.47 100.9 102.2 101.08 4 989 5 042 923 211
БалтЛизБП3 12:36:10 98.05 +0.06 +0.06% 97.99 98.06 97.83 98.09 98.05 596 146 102 40
БалтЛизБП4 12:45:13 97.9 +0.11 +0.11% 97.79 97.06 97.06 97.9 97.48 324 107 383 52
БалтЛизБП5 18.03.2024 18:50:01 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 12:45:32 95.65 +0.18 +0.19% 95.47 95.47 95.01 95.7 95.57 351 335 458 91
БалтЛизБП7 12:45:24 94.46 +0.28 +0.30% 94.18 94.18 94.18 94.46 94.31 8 7 545 5
БалтЛизБП8 12:42:37 94.25 +0.02 +0.02% 94.23 94.5 94 94.5 94.18 1 134 1 067 991 156
БалтЛизБП9 09:50:26 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P1 12:45:21 96 +0.02 +0.02% 95.98 96.5 95.58 96.5 96 29 27 840 5
Башкорт20 12:44:00 91.64 −0.31 −0.34% 91.95 91.69 91.64 91.83 91.74 68 43 669 9
Башкорт21 12:43:22 92.35 +0.22 +0.24% 92.13 92.36 92.31 92.36 92.33 12 11 079 4
Башкорт23 12:45:20 92.1 +0.1 +0.11% 92 92.72 91.84 92.73 92.6 142 131 498 20
БашнфБ1P1R 10:28:58 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 10:28:46 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 10:28:58 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 12:41:36 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 12:41:36 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 10:28:45 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 10:28:58 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 12:41:56 96.9 +0.4 +0.41% 96.5 97.12 96.8 97.89 97.4 75 73 048 23
БашнфтБО9 12:38:31 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 12:44:31 94.97 +0.1 +0.11% 94.87 94.73 94.73 94.98 94.89 168 159 410 27
БДеньг-2P3 12:45:34 95.49 +0.11 +0.12% 95.38 95.85 95.26 95.85 95.41 474 452 231 31
БДеньг-2P4 12:45:22 100.93 −0.05 −0.05% 100.98 101 100.81 101.01 100.94 2 254 2 275 099 139
БДеньг-2P5 12:45:06 100.8 +0.12 +0.12% 100.68 100.67 100.67 100.86 100.79 230 231 817 30
БДеньги-02 12:43:37 99.58 −0.02 −0.02% 99.6 99.59 99.57 99.6 99.59 150 149 387 21
БДеньги-03 12:43:46 100.78 +0.43 +0.43% 100.35 100.01 100.01 100.9 100.54 2 087 2 098 266 24
БДеньг-Ю01 12:44:33 99.9992 −0.0008 0% 100 97.001 96.5 99.9998 98.8829 28 34 840 11
Беларусь07 12:45:13 92.7 +0.38 +0.41% 92.32 92.32 91.95 92.7 92.14 6 119 5 638 209 371
БелгОб2017 12:44:37 99.19 +0.04 +0.04% 99.15 98.85 98.85 99.2 98.97 38 4 701 10
БелОб34012 12:45:07 98.3 0 0% 98.3 98.5 97.58 98.5 98.09 24 5 885 8
БелОб34013 12:44:58 N/A 98.53 N/A N/A N/A N/A 0 0 0
БелОб34014 12:45:22 93.9 −0.08 −0.09% 93.98 93.91 93.9 93.91 93.91 5 3 521 3
БелОб34015 12:45:31 N/A 93.92 N/A N/A N/A N/A 0 0 0
БелОб34016 12:45:07 97.25 +0.07 +0.07% 97.18 97.18 97.18 97.25 97.22 20 8 555 9
БизНед 1Р1 12:45:12 97.46 −0.02 −0.02% 97.48 97.47 97.14 97.47 97.4 57 22 208 16
БизНед 1Р2 10:28:50 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 12:45:34 99.28 −0.13 −0.13% 99.41 99.14 98.25 99.4 98.68 482 475 615 56
БинФарм1P2 12:39:12 98.24 +0.13 +0.13% 98.11 98.12 98 98.26 98.15 112 109 927 16
БинФарм1P3 12:44:48 100.35 −0.24 −0.24% 100.59 100.5 100.26 100.5 100.38 1 080 1 084 155 74
БифТек1P1 12:44:52 98.85 +0.1 +0.10% 98.75 98.79 98.6 98.87 98.72 138 136 230 35
БКСБ1Р-01 12:01:36 89.27 −0.09 −0.10% 89.36 89.13 89.13 89.27 89.18 3 2 675 2
БКСБ1Р-02 10:29:04 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 10:28:51 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 10:29:05 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 10:28:51 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 10:29:05 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 10:28:51 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 10:29:05 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 10:28:52 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 12:45:02 94.35 −0.09 −0.10% 94.44 94.55 94.15 94.55 94.34 793 748 133 138
БорецК1Р02 12:44:08 100.93 −0.09 −0.09% 101.02 101.35 100.84 101.35 101.1 1 016 1 027 133 61
БорецКЗО26 12:45:16 98.635 +0.4633 +0.47% 98.1717 98.8494 98.2791 98.9273 98.6959 49 4 448 383 30
Боржоми1Р2 12:45:16 100.68 −0.04 −0.04% 100.72 100.73 100.3 100.74 100.65 2 663 2 680 237 44
БрайтФ БП1 12:04:47 101.97 +1.66 +1.65% 100.31 101.99 101.96 101.99 101.98 7 7 138 4
Брус 1P02 12:45:00 99.67 +0.04 +0.04% 99.63 99.61 99.57 99.71 99.66 398 396 637 51
Брус 2P01 12:45:20 97 +0.3 +0.31% 96.7 96.76 96.28 97 96.86 642 621 822 68
Брус 2P02 12:45:20 99.74 −0.01 −0.01% 99.75 99.78 99.6 99.78 99.69 30 379 30 284 084 861
БСК 1Р-02 12:44:43 92.85 +0.25 +0.27% 92.6 92.56 92.52 92.93 92.61 82 75 938 23
БСК 1Р-03 12:38:54 93.04 −0.01 −0.01% 93.05 92.92 92.26 93.05 92.9 212 196 946 15
БЭЛТИ БОП2 12:43:39 98.58 +0.35 +0.36% 98.23 98.82 98.46 98.82 98.58 29 6 575 12
БЭЛТИ БОП3 12:43:39 93 +0.12 +0.13% 92.88 93.47 92.93 93.48 93.04 103 49 830 19
БЭЛТИ БОП4 12:43:38 91.65 −0.05 −0.05% 91.7 91.86 91.64 91.86 91.7 16 12 471 9
БЭЛТИ БОП5 12:43:29 95.36 −0.02 −0.02% 95.38 95.66 95.3 95.66 95.37 134 102 233 20
БЭЛТИ БОП6 12:44:37 99.9 −0.24 −0.24% 100.14 100.1 99.89 100.22 100.15 417 417 646 26
ВБРР 1P-04 11:38:04 N/A 98.99 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 12:42:01 98.5 −1.49 −1.49% 99.99 100 98.47 100.05 98.75 36 35 550 17
ВертолетБ1 12:41:17 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 10:28:59 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 10:28:46 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 12:44:46 99.36 −0.05 −0.05% 99.41 99.4 99.21 99.44 99.31 171 169 825 34
ВИС Ф БП02 12:45:09 99.61 −0.19 −0.19% 99.8 99.9 99.36 99.98 99.53 4 079 4 059 831 147
ВИС Ф БП03 12:45:35 96 −0.24 −0.25% 96.24 96.2 95.96 96.57 96.19 1 200 1 154 308 159
ВИС Ф БП04 12:44:35 94.7 −0.33 −0.35% 95.03 95.01 94.7 95.02 94.78 1 452 1 376 176 267
ВИС Ф БП05 12:44:58 99.95 +0.05 +0.05% 99.9 99.8 99.8 100 99.88 3 063 3 059 389 133
ВитаЛ 1Р01 12:44:48 97.55 −0.01 −0.01% 97.56 97.55 97.53 97.55 97.55 425 414 567 6
ВитаЛ 1Р02 12:44:47 95.9 −0.05 −0.05% 95.95 95.92 95.56 96 95.67 874 836 125 35
ВитаЛ 1Р03 12:44:57 98.13 +0.16 +0.16% 97.97 98.11 97.96 98.13 98.03 130 127 437 14
ВлгОб35007 12:40:59 98.83 +0.07 +0.07% 98.76 98.84 98.79 99.46 98.94 151 44 821 25
ВсИнстр1Р1 12:43:41 100.33 0 0% 100.33 100.33 100.24 100.33 100.33 790 792 574 46
ВсИнстрБО4 12:44:18 99.05 −0.24 −0.24% 99.29 99.1 98.95 99.1 99 16 15 840 7
ВСК 1P-01R 12:45:29 87.85 +0.25 +0.29% 87.6 87.9 87.04 88.27 87.8 90 79 021 16
ВСК 1P-02R 12:43:18 89.4 −0.08 −0.09% 89.48 89.4 89.4 89.47 89.4 20 015 17 893 416 6
ВСК 1P-03R 12:39:56 90.67 −0.1 −0.11% 90.77 91.09 90.48 91.09 90.61 260 235 581 28
ВСК 1P-04R 12:45:03 92.1 +0.03 +0.03% 92.07 92.41 92.08 92.41 92.12 1 775 1 635 082 32
ВТБ Б1-137 12:40:21 85.78 −3.22 −3.62% 89 93.76 85.78 93.77 93.61 103 96 413 8
ВТБ Б1-138 12:45:00 N/A 86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 11:35:15 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 12:40:01 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 12:45:11 N/A 84.76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-169 12:19:56 114.5 0 0% 114.5 113.02 113.02 114.5 113.76 200 227 520 3
ВТБ Б1-170 11:27:11 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 11:37:25 185 −0.1 −0.05% 185.1 185 185 185 185 1 762 3 259 700 3
ВТБ Б1-172 12:40:05 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-181 11:41:47 N/A 105 N/A N/A N/A N/A 0 0 0
ВТБ Б1-182 12:06:27 99.75 +0.35 +0.35% 99.4 99.33 99.33 99.75 99.53 749 745 452 6
ВТБ Б1-184 12:40:01 N/A 79.37 N/A N/A N/A N/A 0 0 0
ВТБ Б1-185 12:35:15 N/A 110.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-186 12:40:05 N/A 99.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 12:40:05 N/A 79.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 12:40:00 N/A 75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 12:40:06 N/A 99.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-190 12:13:43 N/A 105.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 11:31:59 N/A 168 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 12:28:33 N/A 171.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 11:21:33 N/A 95.57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 12:15:13 166 0 0% 166 166 166 166 166 1 1 660 1
ВТБ Б1-197 12:36:47 N/A 113 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 11:30:05 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 10:24:40 N/A 125 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 11:30:12 N/A 96.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-201 12:42:09 N/A 103 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 12:06:34 N/A 92.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-206 12:07:54 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б1-208 11:56:05 N/A 98.57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 11:30:08 N/A 95.12 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 11:48:12 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-214 12:37:35 N/A 92.12 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 12:36:13 N/A 102.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 12:39:59 N/A 71.57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 11:36:31 N/A 75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 12:06:57 N/A 100.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 10:45:15 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 11:36:57 N/A 108.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 10:31:10 N/A 109.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 11:30:18 N/A 92.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 12:40:04 N/A 92.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 12:40:01 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 11:07:10 N/A 91.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 12:44:48 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 12:43:13 98.27 −0.19 −0.19% 98.46 98.05 98.03 98.4 98.07 63 61 781 11
ВТБ Б1-236 11:53:49 N/A 105.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 10:59:08 N/A 92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 12:40:05 N/A 91.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 11:54:24 N/A 95.7 N/A N/A N/A N/A 0 0 0
ВТБ Б1-240 12:30:52 N/A 93.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 12:45:31 85.02 −2.98 −3.39% 88 85.1 85.02 85.1 85.08 4 3 403 2
ВТБ Б1-242 12:15:15 N/A 92.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 12:41:58 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 12:44:47 77.4 +1.65 +2.18% 75.75 77.4 77.4 77.4 77.4 7 5 418 1
ВТБ Б1-245 10:22:32 N/A 67.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 10:22:51 N/A 72.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 10:23:09 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 10:23:31 N/A 78.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 11:25:54 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 11:13:34 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 11:05:07 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 11:16:24 N/A 79.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 12:45:19 91.45 −1.55 −1.67% 93 91.45 91.45 91.45 91.45 9 8 231 2
ВТБ Б1-259 12:40:02 N/A 90.42 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 12:40:03 N/A 90.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 12:40:00 N/A 97.12 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 12:43:32 N/A 90.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 12:40:02 N/A 89.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 11:45:43 N/A 89.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-265 12:43:40 N/A 89.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 12:40:04 N/A 92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 12:40:00 N/A 89.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-268 12:40:03 N/A 89.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 12:37:04 94.03 +0.03 +0.03% 94 94 94 99.99 96.5 24 23 161 7
ВТБ Б1-275 12:40:02 N/A 88.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-276 12:40:00 N/A 91.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 11:50:04 97 −2 −2.02% 99 89.14 89.11 97 89.16 158 140 874 4
ВТБ Б1-279 12:44:18 N/A 88.43 N/A N/A N/A N/A 0 0 0
ВТБ Б1-280 10:12:42 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 12:45:03 N/A 87.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-282 12:40:03 N/A 88.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 12:45:16 N/A 87.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 12:45:21 N/A 87.31 N/A N/A N/A N/A 0 0 0
ВТБ Б1-287 12:42:54 N/A 87.43 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 12:32:48 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 12:43:15 N/A 86.26 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 12:44:38 N/A 86.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 12:43:22 N/A 83.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 12:31:25 100.48 +1.44 +1.45% 99.04 98.11 98.05 100.48 98.75 14 13 825 9
ВТБ Б1-309 12:44:22 100 0 0% 100 99.96 99.88 100.08 99.94 503 502 685 67
ВТБ Б1-314 12:44:08 80.8 +0.35 +0.44% 80.45 80.8 80.8 80.8 80.8 33 26 664 1
ВТБ Б1-315 12:44:41 79.64 0 0% 79.64 79.7 79.63 79.7 79.66 3 2 390 3
ВТБ Б1-318 12:42:54 99.96 −0.04 −0.04% 100 99.96 99.95 100.02 100 1 232 1 232 044 18
ВТБ Б1-319 12:45:33 98.51 −0.01 −0.01% 98.52 98.8 98.3 99.19 98.41 1 085 1 067 785 134
ВТБ Б1-320 12:42:16 98.15 +0.02 +0.02% 98.13 97.72 97.72 98.25 98.05 2 788 2 733 709 44
ВТБ Б1-321 12:43:00 77.11 +0.1 +0.13% 77.01 77.7 77.07 77.7 77.17 10 7 717 3
ВТБ Б1-322 12:43:01 N/A 76.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-323 12:42:23 74.42 −1.17 −1.55% 75.59 75.59 74.42 75.59 75.48 11 8 303 2
ВТБ Б1-324 10:25:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 10:12:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 10:25:31 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 10:09:09 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 10:27:59 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б1-330 12:41:59 N/A 76.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-338 10:07:15 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 10:09:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 12:45:13 99.9 +0.06 +0.06% 99.84 99.9 99.84 99.99 99.92 19 071 19 056 338 108
ВТБ Б1-344 12:44:34 100.02 −0.05 −0.05% 100.07 100.06 99.83 100.06 100.01 19 19 001 9
ВТБ Б1-345 12:31:28 100.06 +0.11 +0.11% 99.95 100.14 99.75 100.17 99.92 1 480 1 478 811 51
ВТБ Б1-346 12:45:06 99.95 −0.05 −0.05% 100 100 99.88 100 99.95 6 550 6 546 847 96
ВТБ Б1-347 12:42:11 99.93 −0.15 −0.15% 100.08 100.09 99.9 100.09 99.99 114 113 991 19
ВТБ Б1-348 12:42:42 100.06 0 0% 100.06 100.06 100 100.07 100.02 3 223 3 223 640 76
ВТБ Б1-349 12:42:46 100.8 −0.69 −0.68% 101.49 102 100.68 102 101.13 575 581 524 26
ВТБ Б1-350 12:43:24 100.16 +0.1 +0.10% 100.06 100.01 100 100.19 100.1 520 520 544 45
ВТБ Б1-351 12:41:06 100.08 +0.01 +0.01% 100.07 100.07 100.07 100.1 100.07 5 197 5 200 801 27
ВТБ Б-1-65 12:40:06 N/A 85.75 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 12:06:07 N/A 131 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 12:05:04 N/A 102.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 11:30:32 N/A 110 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 12:06:11 N/A 145 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 11:50:06 N/A 133 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 12:08:08 N/A 107 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 12:37:43 N/A 125 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 12:06:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 12:06:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 12:43:55 100.86 −0.14 −0.14% 101 100.88 100.86 100.88 100.88 8 8 070 3
ВТБ С1-252 12:01:24 N/A 108 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 11:04:48 N/A 95.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-483 10:36:06 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ С1-510 14.03.2024 18:50:01 N/A 105 N/A N/A N/A N/A 0 0 0
ВТБ С1-516 11:23:19 N/A 104.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 12:42:09 100.99 +3.99 +4.11% 97 98.5 98.5 100.99 98.5 1 666 1 641 035 11
ВТБ С1-519 12:41:44 N/A 81.02 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 11:13:33 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 12:34:32 N/A 82.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-714 10:29:13 N/A 98 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 11:13:33 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ С1-782 11:03:23 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ С1-795 11:07:59 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 11:43:33 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 11:28:40 N/A 80.27 N/A N/A N/A N/A 0 0 0
ВТБРКС01 12:45:35 89.38 −0.02 −0.02% 89.4 89.14 89.14 89.4 89.31 11 906 10 633 625 310
ВТБСУБТ2-1 12:43:18 N/A 69.5 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-2 11:54:40 N/A 82 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 12:45:01 N/A 89.84 N/A N/A N/A N/A 0 0 0
ВымпелК1Р1 12:45:23 91.54 −1.24 −1.34% 92.78 92.55 91.54 93.49 92.29 56 51 684 15
ВымпелК1Р2 12:10:01 86.82 −2.03 −2.28% 88.85 88.85 86.82 88.85 87.44 35 30 603 9
ВымпелК1Р3 12:43:32 83.2 +1.02 +1.24% 82.18 82.84 82.84 83.2 83.02 10 8 302 4
ВымпелК1Р4 11:40:28 N/A 92.16 N/A N/A N/A N/A 0 0 0
ВымпелК1Р5 12:45:32 N/A 89.99 N/A N/A N/A N/A 0 0 0
ВымпелК1Р6 12:45:33 89.26 +0.16 +0.18% 89.1 89.26 89.02 89.26 89.22 22 19 628 15
ВымпелК1Р7 12:45:32 84.85 −0.71 −0.83% 85.56 85.55 84.66 85.55 85.09 142 120 832 20
ВымпелК1Р8 12:44:29 78.22 +0.22 +0.28% 78 78.99 77.8 78.99 77.8 27 167 21 136 792 15
ВымпелК1Р9 10:29:07 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 12:44:48 N/A 98.16 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 10:29:10 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 10:28:56 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 10:29:10 N/A 90.01 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 10:28:56 N/A 86.8 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 10:46:55 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 12:45:06 N/A 98.69 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 12:40:55 81.3 −0.1 −0.12% 81.4 81.96 80.79 81.96 81.09 73 59 195 21
ВЭБ ПБО1Р1 10:28:46 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 12:45:36 96.61 +0.17 +0.18% 96.44 96.61 96.61 96.61 96.61 1 966 1
ВЭБ.РФ 19 11:53:54 99.7 +0.1 +0.10% 99.6 99.7 99.7 99.7 99.7 1 025 1 021 925 3
ВЭБ.РФ 21 12:45:19 95.83 +0.25 +0.26% 95.58 95.65 95.26 95.83 95.74 154 147 434 12
ВЭБ1P-18 12:45:23 84.75 −0.3 −0.35% 85.05 84.75 84.75 85 84.83 282 239 228 56
ВЭБ1P-20 10:29:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 12:45:22 N/A 95 N/A N/A N/A 96 0 0 0
ВЭБ1P-24 10:28:48 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 10:29:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 12:42:08 83.29 +0.28 +0.34% 83.01 83.28 83.28 83.29 83.28 27 22 486 4
ВЭБ1P-28 12:36:17 N/A 89.6 N/A N/A N/A N/A 0 0 0
ВЭБ1P-29 12:40:17 N/A 90.75 N/A N/A N/A N/A 0 0 0
ВЭБ1P-30В 12:45:20 N/A 96.5365 N/A N/A N/A N/A 0 0 0
ВЭБ1P-32 10:28:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 12:45:28 96.5 +0.12 +0.12% 96.38 96.4 96.21 96.5 96.43 320 308 580 16
ВЭБ1P-35 12:42:01 N/A 92.74 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К440 12:38:28 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 12:31:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 12:31:25 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К462 12:41:58 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 12:44:59 90.03 −0.17 −0.19% 90.2 90.4 89.67 90.4 90 445 400 520 105
ВЭБ2P-К480 11:50:40 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 12:44:22 100.3 −0.29 −0.29% 100.59 100.3 100.3 100.3 100.3 6 6 018 4
ВЭБP-36 12:45:32 101.33 +0.09 +0.09% 101.24 101.66 101.12 101.66 101.14 241 243 739 14
ВЭБP-37 12:40:58 101.49 −0.02 −0.02% 101.51 101.44 100.81 101.51 100.99 1 402 1 415 856 37
ВЭБP-38 12:44:03 N/A 105.61 N/A N/A N/A N/A 0 0 0
ВЭБP-39 12:41:42 100.4 −0.14 −0.14% 100.54 100.35 100.35 100.48 100.4 50 50 199 4
ВЭБUSD1P-1 01.02.2024 18:29:31 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 12:43:37 97.56 −0.13 −0.13% 97.69 97.31 97.14 97.63 97.29 55 44 594 15
ВЭББНКР 02 12:44:48 92.03 −0.02 −0.02% 92.05 92.01 91.89 92.03 91.98 8 7 358 6
ВЭББНКР 03 12:44:26 90.25 +0.43 +0.48% 89.82 90.26 90.25 90.26 90.25 59 53 249 7
ВЭББНКР 04 12:41:40 92.89 −0.37 −0.40% 93.26 93.93 92.29 93.93 92.71 1 172 1 086 508 177
ВЭББНКР 05 12:43:50 99 +0.01 +0.01% 98.99 99.17 98.81 99.25 99.12 743 736 463 66
ВЭБлизБ04 12:45:23 N/A 88.34 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 12:45:31 101.01 +8 +8.60% 93.01 108.89 101.01 109.01 106.33 15 15 949 5
ВЭБлизБ06 12:45:21 94 +0.06 +0.06% 93.94 94 94 94 94 1 940 1
ВЭБлизБ07 12:45:02 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГазКап2P10 12:30:00 99.4 +0.08 +0.08% 99.32 99.18 99.12 99.49 99.4 36 709 36 487 655 19
ГазКап2P11 12:38:29 99.64 −0.02 −0.02% 99.66 99.66 99.22 99.66 99.56 929 924 896 74
ГазКап2P12 12:43:20 100.01 +0.04 +0.04% 99.97 99.96 99.95 100.01 99.96 18 17 993 9
ГазКЗ-24Е 12:45:35 96.9987 −0.0013 0% 97 97.0306 96.6771 97.0306 96.7544 25 2 425 252 13
ГазКЗ-24Ф 12:44:35 99.29 +0.2689 +0.27% 99.0211 99.073 99.073 99.2971 99.2512 107 12 445 033 12
ГазКЗ-25Е 12:45:23 97.74 −0.0598 −0.06% 97.7998 97.7799 97.363 97.7999 97.7194 20 1 959 141 13
ГазКЗ-25Е2 12:45:32 96.3 +0.24 +0.25% 96.06 96.2 95.8987 96.4056 96.0528 391 37 647 982 28
ГазКЗ-26Д 12:45:31 98.55 +0.1 +0.10% 98.45 98.6737 98.42 98.6997 98.5353 24 2 175 254 10
ГазКЗ-26Е 12:45:25 91.9911 −0.4089 −0.44% 92.4 92.5829 91.7101 92.8996 92.5124 35 3 245 810 21
ГазКЗ-27Д 12:45:21 98.57 +0.3 +0.31% 98.27 97.59 97.58 98.59 98.42 46 4 164 149 13
ГазКЗ-27Д2 12:45:32 91.3696 +0.7696 +0.85% 90.6 90.4979 90.306 91.3696 90.8 293 24 471 499 73
ГазКЗ-27Е 12:44:35 86.3998 −0.0001 0% 86.3999 86.2019 86.2019 86.4 86.3909 45 3 897 045 6
ГазКЗ-27Ф 12:36:50 86.66 +1.16 +1.36% 85.5 86.6399 86.6399 86.66 86.652 5 2 254 102 3
ГазКЗ-28Д 12:45:25 95.979 +0.239 +0.25% 95.74 96.2244 95.7598 96.2244 95.986 17 1 500 943 10
ГазКЗ-28Е 12:44:39 81.9999 −0.1001 −0.12% 82.1 82 81.801 82 81.8146 383 31 410 086 13
ГазКЗ-29Д 12:45:23 86.0253 +0.3253 +0.38% 85.7 86.1999 85.8959 86.1999 85.912 27 2 133 658 5
ГазКЗ-30Д 12:45:19 84.6001 −0.3993 −0.47% 84.9994 84.2002 84.2002 84.7212 84.6261 35 2 724 453 19
ГазКЗ-31Д 12:45:23 84.1892 −0.4508 −0.53% 84.64 84.1111 84.1111 84.6554 84.4534 410 31 849 905 16
ГазКЗ-34Д 12:45:23 114.475 +0.2159 +0.19% 114.2591 113.7276 113.7276 114.9998 114.5992 66 6 957 817 33
ГазКЗ-37Д 12:43:46 104.1998 −0.0499 −0.05% 104.2497 104.1001 104.1001 104.4999 104.318 254 24 372 510 53
ГазпКап2P1 12:43:18 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 12:43:19 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 12:44:40 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 12:43:17 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 12:43:22 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 12:43:25 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 12:43:30 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 12:43:50 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 12:42:25 99.45 +0.07 +0.07% 99.38 99.38 99.22 99.46 99.4 23 956 23 811 525 366
Газпн3P10R 12:44:15 100.2 +0.01 +0.01% 100.19 100.19 100.15 100.33 100.19 153 666 153 952 202 547
Газпн3P11R 12:42:33 100.1 −0.09 −0.09% 100.19 100.39 100.1 100.8 100.15 2 429 2 432 623 25
Газпнф1P2R 11:07:13 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 12:43:19 96.69 +0.49 +0.51% 96.2 95.54 95.54 96.74 96.59 55 53 126 9
Газпнф1P5R 12:44:31 96.95 +0.49 +0.51% 96.46 96.95 96.95 96.95 96.95 5 4 848 1
Газпнф3P1R 12:37:55 95.55 +0.15 +0.16% 95.4 95.36 95.35 95.68 95.6 450 430 195 34
Газпнф3P2R 12:45:12 78.89 +0.08 +0.10% 78.81 78.93 78.76 79.05 78.89 1 061 837 022 105
Газпнф3P3R 12:45:05 93.24 −0.95 −1.01% 94.19 93.41 93.24 94.05 93.43 27 25 227 10
Газпнф3P4R 12:43:16 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 12:44:41 92.59 +0.23 +0.25% 92.36 92.98 91.98 92.98 92.01 8 006 7 366 673 114
Газпнф3P6R 12:41:39 100.53 −0.14 −0.14% 100.67 100.54 100.41 100.65 100.56 388 390 176 23
Газпнф3P7R 12:38:07 100.15 +0.08 +0.08% 100.07 100 99.98 100.15 100.04 13 482 13 487 270 44
Газпнф3P8R 12:44:20 101.01 −0.44 −0.43% 101.45 101.45 100.81 101.47 101.21 9 040 9 148 935 85
Газпнф3P9R 12:44:24 100.04 −0.11 −0.11% 100.15 100.19 100.04 100.2 100.08 102 102 084 18
ГазпрнефБ3 11:56:10 N/A 98.96 N/A N/A N/A N/A 0 0 0
ГазпромБ19 12:41:19 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 12:41:19 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 12:45:29 92.31 +0.04 +0.04% 92.27 92.28 92.11 92.32 92.3 50 46 151 10
ГазпромБ23 12:45:28 92.53 +0.32 +0.35% 92.21 92.54 92.23 92.55 92.41 65 60 066 17
ГазпромБО7 12:43:17 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 12:44:53 99.34 −0.11 −0.11% 99.45 99.4 99.3 99.5 99.41 11 088 11 022 539 425
ГазпромКP2 12:43:11 97.85 −0.1 −0.10% 97.95 97.99 97.85 98 97.99 64 62 715 10
ГазпромКP3 12:45:33 91.15 +0.36 +0.40% 90.79 91.11 91.11 91.37 91.17 113 103 026 16
ГазпромКP4 12:45:08 80.94 −0.44 −0.54% 81.38 81.11 80.47 81.13 80.91 100 80 911 29
ГазпромКP5 12:33:30 91.21 −0.04 −0.04% 91.25 91.21 91.21 91.42 91.27 91 83 055 24
ГазпромКP6 12:45:27 91.1 +0.1 +0.11% 91 91.35 90.89 91.35 91.08 208 189 449 45
ГазпромКP7 12:43:34 93.39 −0.17 −0.18% 93.56 93.28 93.28 93.54 93.39 61 56 965 18
ГазпромКP8 12:45:18 93.56 +0.21 +0.22% 93.35 93.1 93.1 93.67 93.48 122 114 047 70
ГазпромКБ1 12:39:47 N/A 93.57 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 12:45:24 93.8 +1.07 +1.15% 92.73 92.73 92.73 93.8 93.55 28 26 195 6
ГазпромКБ3 12:45:28 N/A 93.65 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 12:19:53 N/A 93.55 N/A N/A N/A N/A 0 0 0
ГазТранс01 12:43:35 105.92 +0.3 +0.28% 105.62 105.71 105.6 105.92 105.75 182 192 459 25
ГарИнв1P05 12:44:42 99.63 −0.09 −0.09% 99.72 99.74 99.63 99.77 99.66 1 799 179 294 37
ГарИнв2P03 12:39:57 99.88 0 0% 99.88 99.87 99.87 99.88 99.88 509 508 388 7
ГарИнв2P05 12:44:06 97.67 0 0% 97.67 97.73 97.67 97.74 97.7 48 46 895 17
ГарИнв2P06 12:45:31 95.45 −0.3 −0.31% 95.75 95.97 95.11 95.97 95.44 935 892 350 89
ГарИнв2P07 12:43:40 97.82 +0.12 +0.12% 97.7 97.69 97.07 98.13 97.67 2 641 2 579 333 150
ГарИнв2P08 12:45:13 100.04 +0.04 +0.04% 100 100.1 99.98 100.14 100.01 18 226 18 228 334 326
ГЕНЕТИКБ01 12:45:27 97.8 −0.6 −0.61% 98.4 97.76 97.76 98.57 97.87 46 38 588 14
ГИДРОМАШ01 12:43:03 95.25 −0.04 −0.04% 95.29 95.53 95.17 95.53 95.33 74 70 542 19
ГИДРОМАШБ3 12:44:30 98.24 +0.27 +0.28% 97.97 98.61 98.18 98.7 98.33 16 15 733 9
ГК ЕКС БО1 12:44:55 97.5 +0.05 +0.05% 97.45 97.55 97.2 97.55 97.34 203 197 607 56
ГлДорога 3 12:44:28 N/A 93.5 N/A N/A N/A N/A 0 0 0
ГлДорога 6 10:30:38 N/A 88.22 N/A N/A N/A N/A 0 0 0
ГлДорога 7 12:44:22 N/A 82.05 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 12:45:20 102.9 −0.25 −0.24% 103.15 102.84 102.05 103.13 102.76 95 85 910 34
ГлобалФ1P2 12:44:56 99.38 +0.62 +0.63% 98.76 98.72 98.72 99.38 98.94 168 166 215 30
ГлобалФ1P3 12:45:36 91.8 −1.35 −1.45% 93.15 93.24 91.8 93.34 92.17 616 567 775 90
ГлобалФ1P4 12:41:06 102.18 −0.04 −0.04% 102.22 102.02 102.02 102.49 102.24 215 219 811 27
ГЛОРАКС 01 12:42:15 95.08 −0.1 −0.11% 95.18 95.05 95.05 95.74 95.15 431 410 087 89
ГЛОРАКС1Р1 12:44:56 97.18 −0.32 −0.33% 97.5 97.51 97.09 97.51 97.31 1 695 1 649 387 131
ГЛОРАКС1Р2 12:45:06 99.98 0 0% 99.98 100.04 99.95 101 99.99 7 742 7 741 330 431
ГПБ 01-АТ1 12:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-08 12:41:55 98.94 +0.13 +0.13% 98.81 98.91 98.9 98.95 98.95 53 52 441 6
ГПБ БО-09 12:40:30 N/A 98.34 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 12:41:05 96.51 −0.02 −0.02% 96.53 96.42 96.27 96.52 96.43 108 104 147 26
ГПБ БО-16 12:35:42 99.22 +0.02 +0.02% 99.2 99.22 99.22 99.22 99.22 2 1 984 2
ГПБ БО-17 12:45:00 95.85 −0.14 −0.15% 95.99 95.98 95.35 95.98 95.61 2 613 2 498 290 64
ГПБ Т2-02Е 18.03.2024 18:40:13 N/A 64 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 10:01:02 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 18.03.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 12:45:13 98.22 0 0% 98.22 97.96 97.63 98.22 97.98 96 94 061 11
ГПБ001P12P 10:30:41 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 12:45:20 95.23 +0.4 +0.42% 94.83 94.84 94.61 95.25 95.21 478 455 110 13
ГПБ001P17P 12:36:05 98.94 +0.34 +0.34% 98.6 99.03 98.82 99.04 98.91 297 293 755 20
ГПБ001P18P 12:06:44 N/A 98.44 N/A N/A N/A N/A 0 0 0
ГПБ001P19P 12:45:19 97.48 +0.49 +0.51% 96.99 96.9 96.23 97.48 97.14 1 037 1 007 382 24
ГПБ001P20P 12:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 12:45:21 94.29 −0.11 −0.12% 94.4 93.95 93.95 94.29 94.09 5 4 704 3
ГПБ001P22P 12:44:11 N/A 94.87 N/A N/A N/A N/A 0 0 0
ГПБ001P26P 12:43:54 91.25 +0.05 +0.05% 91.2 91.65 90.84 91.66 91.33 61 55 709 18
ГПБ003P01P 12:45:15 95.34 +0.14 +0.15% 95.2 95.19 95.16 95.4 95.31 13 12 390 8
ГПБ004Р01 10:30:25 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 10:30:53 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 10:30:54 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 12:44:41 99.51 +0.25 +0.25% 99.26 100.1 99.5 100.1 99.78 6 5 987 6
ГПБ005P02P 12:45:18 100.28 +0.19 +0.19% 100.09 100.09 100.02 100.49 100.26 4 999 5 011 791 81
ГПБ005P03P 12:22:42 100.17 −0.03 −0.03% 100.2 100.2 100.17 100.2 100.19 406 406 770 6
ГПБ-КИ-02 10:30:42 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 10:30:49 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 10:30:44 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 10:30:50 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 10:30:44 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 10:30:51 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 10:30:44 N/A 60.31 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 10:30:51 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 10:30:43 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 10:30:50 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 10:30:43 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 10:30:49 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 13.03.2024 18:48:37 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P1 12:43:42 99.7 +0.04 +0.04% 99.66 99.69 99.69 99.7 99.7 5 4 985 5
ГрупПро1P2 12:44:41 97.02 −0.05 −0.05% 97.07 97.76 96.89 97.76 97.03 143 138 752 36
ГрупПро1P3 12:45:15 95.63 −0.08 −0.08% 95.71 95.88 94.7 95.9 95.53 799 763 245 86
ГТЛК 1P-01 12:39:59 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 12:44:52 N/A 96.98 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 12:44:29 100.17 +0.07 +0.07% 100.1 100.12 100.12 100.22 100.17 2 739 2 743 726 54
ГТЛК 1P-04 12:42:30 94.07 −0.03 −0.03% 94.1 94.13 94.07 94.19 94.11 368 346 324 45
ГТЛК 1P-05 12:45:21 99.2 −0.5999 −0.60% 99.7999 99.8 99.2 99.8 99.4544 16 146 370 9
ГТЛК 1P-06 12:45:33 101.33 +0.34 +0.34% 100.99 100.42 100.42 101.33 100.87 20 13 549 7
ГТЛК 1P-07 12:41:41 91.49 −0.21 −0.23% 91.7 91.78 91.21 91.79 91.32 312 284 908 31
ГТЛК 1P-08 12:45:02 90.23 −0.05 −0.06% 90.28 90.32 90.02 90.32 90.23 22 19 852 14
ГТЛК 1P-09 12:45:26 95.22 +0.03 +0.03% 95.19 95.35 95.2 95.68 95.6 536 512 422 28
ГТЛК 1P-10 12:43:43 96.43 −0.76 −0.78% 97.19 97.51 96 97.51 96.08 3 257 3 129 428 95
ГТЛК 1P-12 12:45:33 86.45 +0.07 +0.08% 86.38 86.38 86.38 86.45 86.4 7 6 048 3
ГТЛК 1P-13 12:45:35 86.92 +0.24 +0.28% 86.68 86.91 86.9 86.92 86.91 5 4 346 3
ГТЛК 1P-14 12:43:34 91.47 +0.07 +0.08% 91.4 91.55 91 91.55 91.05 349 317 763 26
ГТЛК 1P-15 12:43:43 91.7 +0.03 +0.03% 91.67 91.75 91.51 91.76 91.62 582 213 290 44
ГТЛК 1P-16 12:45:02 83.71 +0.05 +0.06% 83.66 83.98 83.53 83.98 83.65 130 54 373 24
ГТЛК 1P-17 12:45:03 84.8 −0.32 −0.38% 85.12 85.02 84.5 85.16 84.97 990 841 186 67
ГТЛК 1P-18 12:44:40 81.3 −0.13 −0.16% 81.43 81.37 81.21 81.52 81.32 122 99 206 11
ГТЛК 1P-19 12:45:13 79.97 +0.23 +0.29% 79.74 80.02 79.97 80.02 79.98 9 7 198 3
ГТЛК 1P-20 12:44:12 98.23 −0.07 −0.07% 98.3 98.23 98.23 98.23 98.23 1 982 1
ГТЛК 2P-01 12:45:23 95.78 +0.12 +0.13% 95.66 95.7 95.58 95.78 95.69 2 380 2 277 327 41
ГТЛК 2P-02 12:43:34 92.11 −0.19 −0.21% 92.3 92.2 92.11 92.34 92.16 62 57 140 16
ГТЛК 2P-03 12:43:13 100.06 −0.03 −0.03% 100.09 100.1 100.02 100.1 100.06 8 494 8 499 042 81
ГТЛК БО-03 12:44:46 97.4 +0.5 +0.52% 96.9 97.03 97 97.4 97.06 19 18 441 8
ГТЛК БО-04 12:45:32 99.06 +0.06 +0.06% 99 99.07 98.58 99.12 98.97 67 66 307 14
ГТЛК БО-05 12:44:25 N/A 100.38 N/A N/A N/A N/A 0 0 0
ГТЛК БО-06 12:45:00 95.09 +0.19 +0.20% 94.9 95.29 95.07 95.29 95.08 33 31 378 8
ГТЛК БО-07 12:43:20 97.14 +0.94 +0.98% 96.2 96.22 96.21 97.17 96.77 46 44 515 16
ГТЛК БО-08 12:45:35 93 +0.35 +0.38% 92.65 93.09 92.67 93.09 92.86 18 16 714 8
ГТЛК ЗО24Д 12:44:40 99.77 +0.5841 +0.59% 99.1859 99.1001 99.1001 99.77 99.594 18 1 648 970 10
ГТЛК ЗО25Д 12:45:22 99.3119 +0.2119 +0.21% 99.1 99.3119 99.3119 99.3119 99.3119 1 91 350 1
ГТЛК ЗО26Д 12:45:02 95.45 0 0% 95.45 95.4489 95.447 95.45 95.4493 13 1 141 361 8
ГТЛК ЗО27Д 12:45:29 92.1592 −0.3408 −0.37% 92.5 92.1985 92.1591 92.1985 92.1914 13 1 102 404 8
ГТЛК ЗО28Д 12:44:51 90.0469 −0.1426 −0.16% 90.1895 90.02 89.527 90.0988 89.769 110 9 082 931 37
ГТЛК ЗО29Д 12:45:02 85.9 +0.2882 +0.34% 85.6118 86.0767 85.4506 86.0767 85.7428 42 3 312 487 23
ГТЛК1520 2 10:31:10 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 12:44:29 97.3 −0.22 −0.23% 97.52 97.5 96.8 97.54 97.24 221 214 909 62
ДелоПортс1 12:38:32 N/A 100 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 12:38:22 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 12:44:50 98.95 +0.15 +0.15% 98.8 98.97 98.95 98.97 98.96 5 2 474 3
Держава 03 11:18:50 N/A 122.01 N/A N/A N/A 100 0 0 0
ДжетЛ БО-1 12:45:16 123.74 +0.14 +0.11% 123.6 123.6 122.01 123.75 123.43 306 377 707 32
Джи-гр 2Р1 12:45:26 98.43 +0.23 +0.23% 98.2 98.18 98.18 98.44 98.29 150 44 232 15
Джи-гр 2Р2 12:45:30 99.84 +0.15 +0.15% 99.69 99.87 99.25 99.87 99.7 248 247 263 52
Джи-гр 2Р3 12:45:14 99.76 −0.24 −0.24% 100 100.05 99.67 100.13 99.88 3 418 3 413 941 258
Джой 1P1 12:45:32 102.7 +0.06 +0.06% 102.64 102.71 102.5 102.71 102.66 369 378 800 40
ДОМ 1P-11R 11:48:09 97.62 −0.32 −0.33% 97.94 97.95 97.62 97.95 97.71 4 3 908 3
ДОМ 1P-12R 11:29:53 N/A 99 N/A N/A N/A N/A 0 0 0
ДОМ 1P-13R 12:36:21 N/A 102.67 N/A N/A N/A N/A 0 0 0
ДОМ 1P-14R 12:44:14 N/A 98.1 N/A N/A N/A N/A 0 0 0
ДОМ 1P-15R 12:45:00 96.66 +0.66 +0.69% 96 95.59 95.59 96.66 96.44 5 4 822 3
ДОМ 1P-16R 12:30:51 96.95 +2.28 +2.41% 94.67 94.89 94.89 96.95 96.76 22 21 287 4
ДОМ 1P-3R 12:45:30 N/A 97.32 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 12:45:11 103.48 −0.2 −0.19% 103.68 100.66 99.87 103.48 100.31 23 23 071 6
ДОМ 1P-5R 11:43:32 N/A 99.45 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 12:43:26 95.78 −0.28 −0.29% 96.06 95.06 93.51 95.78 94.28 28 26 397 11
ДОМ 1P-7R 12:43:16 N/A 98.21 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 12:43:59 N/A 100.47 N/A N/A N/A N/A 0 0 0
ДОМ 2P2 12:43:25 100.27 0 0% 100.27 100.27 100.27 100.27 100.27 13 13 035 2
ДОМ 2P3 12:43:16 100.16 −2.42 −2.36% 102.58 100.16 100.16 100.16 100.16 1 1 002 1
ДОМ.РФ Б10 10:31:11 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 11:56:32 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 10:31:11 N/A 102 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 11:51:46 N/A 102.45 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 11:52:18 101.99 +1.84 +1.84% 100.15 101.99 101.99 102.69 102.04 82 83 674 11
ДОМ.РФ15об 12:44:15 106.8 +0.3 +0.28% 106.5 106.8 106.8 106.8 106.8 4 4 272 1
ДОМ.РФ1P1R 12:43:17 N/A 102.96 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 12:44:18 95.35 +0.32 +0.34% 95.03 95.35 95.35 95.35 95.35 25 23 838 1
ДОМ.РФ25об 10:42:42 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 12:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 10:31:10 N/A 103.39 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 10:31:07 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 12:40:32 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 12:40:20 93.64 +0.39 +0.42% 93.25 101.93 93.64 101.95 97.27 16 1 412 6
ДОМРФИА 04 12:43:30 95.47 +0.47 +0.49% 95 100.49 94.22 100.49 95.2 37 2 383 12
ДОМРФИА 1P 12:39:45 94.2 −1 −1.05% 95.2 95.89 94.2 96 94.39 221 16 237 13
ДОМРФИА 2P 12:33:36 96.59 −0.05 −0.05% 96.64 96.2 96.2 96.59 96.55 8 178 545 419 38
ДОМСУБТ2-1 09:59:53 N/A 94 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 12:44:58 92.26 −0.39 −0.42% 92.65 92.76 92.26 92.76 92.46 75 58 944 5
ДрктЛиз2Р1 12:42:12 96.88 −0.46 −0.47% 97.34 97.1 92 97.1 93.35 1 004 820 072 20
ДрктЛиз2Р2 12:41:12 100.79 0 0% 100.79 100.79 100.74 100.79 100.79 105 100 526 5
ДФФ 2Р-01 12:43:13 95.49 −0.06 −0.06% 95.55 95.65 95.49 95.74 95.49 3 087 2 947 887 26
ЕАБР 1P-07 10:44:46 N/A 98.99 N/A N/A N/A N/A 0 0 0
ЕАБР 1P-08 11:53:15 N/A 102.03 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 12:43:43 N/A 94.43 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 12:45:12 92.45 +0.05 +0.05% 92.4 92.4 92.3 92.45 92.42 602 556 350 11
ЕАБР П3-03 11:21:31 N/A 95 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 12:08:12 N/A 100.3572 N/A N/A N/A 97 0 0 0
ЕАБР П3-05 12:05:41 N/A 92.52 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 11:57:03 N/A 100.35 N/A N/A N/A N/A 0 0 0
ЕАБР П3-08 11:40:25 100.17 +0.01 +0.01% 100.16 100.17 100.17 100.17 100.17 83 83 141 3
ЕАБР П3-09 11:54:11 99.98 +0.08 +0.08% 99.9 99.98 99.98 99.98 99.98 1 1 000 1
ЕАБР П3-10 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЕАБР11 11:54:37 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 12:45:11 92.43 +0.11 +0.12% 92.32 92.3 92.3 92.43 92.36 12 11 083 5
ЕАС 1P1 12:43:23 99.51 −0.29 −0.29% 99.8 99.71 99.16 99.8 99.41 1 556 1 546 847 140
ЕВРОВЕНТ 1 12:40:15 N/A 101.48 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 12:45:33 97.41 +0.22 +0.23% 97.19 96.79 96.79 97.5 97.35 528 513 999 15
ЕвропланБ5 12:34:50 93.39 −0.24 −0.26% 93.63 93.51 93.39 93.76 93.46 24 22 430 9
ЕвропланБ6 12:45:06 96.71 +0.24 +0.25% 96.47 96.39 96.39 96.84 96.42 867 501 558 17
ЕвропланБ7 12:44:38 N/A 98.07 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 12:45:35 93.68 −0.02 −0.02% 93.7 94.08 93.68 94.17 94.08 11 10 349 4
Европлн1Р1 12:41:01 97.81 +0.09 +0.09% 97.72 97.57 97.57 97.89 97.75 831 406 150 50
Европлн1Р2 12:45:27 98.82 −0.08 −0.08% 98.9 98.96 98.81 99 98.98 1 401 173 334 33
Европлн1Р3 12:45:21 94.49 +0.3 +0.32% 94.19 94.33 94.01 94.49 94.35 141 133 035 32
Европлн1Р4 12:39:53 97.03 0 0% 97.03 97.07 96.4 97.09 96.8 71 34 364 14
Европлн1Р5 12:38:54 95.99 −0.08 −0.08% 96.07 96.07 95.8 96.07 95.95 3 2 879 3
Европлн1Р6 12:39:46 95.1 +0.09 +0.09% 95.01 95.18 94.91 95.18 94.95 483 458 622 38
ЕвроТранс1 12:45:12 97.68 +0.32 +0.33% 97.36 97.7 97.47 97.8 97.57 1 451 1 415 755 151
ЕвроТранс2 12:45:24 96.97 −0.22 −0.23% 97.19 97.19 96.5 97.35 96.94 1 900 1 841 925 276
ЕвроТранс3 12:45:13 96.72 +0.15 +0.16% 96.57 96.97 96.12 96.97 96.45 3 161 3 048 750 289
ЕврХимБ1Р7 12:40:32 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 12:45:01 93.99 +0.04 +0.04% 93.95 94.33 93.95 94.33 93.97 206 193 573 16
ЕврХол2P1R 12:45:29 97.25 +0.01 +0.01% 97.24 97.39 97.24 97.39 97.25 214 208 119 15
ЕвТранс2P1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЖКХРСЯ БО1 12:45:07 98.65 0 0% 98.65 98.59 98.59 98.65 98.63 27 26 631 7
ЗавдКЭС1P2 12:44:40 98.03 +0.01 +0.01% 98.02 98.06 98.01 98.27 98.05 63 30 885 12
ЗавдКЭС1Р3 12:45:19 103.85 −0.11 −0.11% 103.96 104.62 103.67 104.62 103.87 40 41 550 19
ЗавдКЭС1Р4 12:43:04 91.2 −0.05 −0.05% 91.25 91.24 90.95 91.24 91.11 137 124 820 41
ЗавдКЭС1Р5 12:45:21 100.58 −0.01 −0.01% 100.59 100.57 100.4 100.6 100.54 985 990 321 74
Займер 02 12:43:37 99.29 −0.15 −0.15% 99.44 99.25 99.25 99.44 99.28 141 46 698 11
Займер 03 12:45:14 98.99 0 0% 98.99 98.89 98.83 99.2 99.15 2 435 806 401 32
ЗАСЛОН 1Р1 12:45:01 94.33 +0.19 +0.20% 94.14 94.45 93.1 94.75 93.84 266 249 616 50
ЗенитБО-09 09:50:02 N/A 101.23 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 10:21:54 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 01 12:30:40 N/A 116.01 N/A N/A N/A N/A 0 0 0
ЗСД 02 12:30:26 N/A 117.5 N/A N/A N/A N/A 0 0 0
ЗСД 03 10:31:45 N/A 114 N/A N/A N/A N/A 0 0 0
ЗСД 04 10:45:51 N/A 112.78 N/A N/A N/A N/A 0 0 0
ЗСД 05 10:31:45 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 10:31:36 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 12:40:32 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 11:50:13 88.67 −0.07 −0.08% 88.74 88.67 88.67 88.67 88.67 1 136 1
ИА ДОМ 5P1 12:45:07 81.25 −2.36 −2.82% 83.61 81.22 81.22 81.25 81.23 4 1 036 4
ИА ДОМ 5P2 12:39:46 85.91 −0.27 −0.31% 86.18 85.91 85.91 85.91 85.91 5 796 1
ИА ДОМ 6P2 12:44:08 91.94 −0.3 −0.33% 92.24 91.98 91.85 91.98 91.95 22 3 069 10
ИА ДОМ 7P2 12:40:21 90.6 −0.15 −0.17% 90.75 90.6 90.6 90.6 90.6 1 255 1
ИА ДОМ 8P2 11:27:38 90.92 −0.07 −0.08% 90.99 90.9 90.9 90.92 90.9 16 2 744 3
ИА ДОМ 9P2 11:27:38 91.3 −0.05 −0.05% 91.35 91.3 91.3 91.3 91.3 3 617 1
ИА ДОМ10P2 12:39:46 92.77 −0.11 −0.12% 92.88 92.77 92.77 92.77 92.77 1 237 1
ИА ДОМ11P2 11:27:38 N/A 84.49 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 12:40:33 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 12:44:22 91.1 0 0% 91.1 93.49 91.1 93.49 91.7 4 954 4
ИА ДОМ14P2 12:40:33 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 11:27:38 N/A 80.48 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 10:31:52 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 10:31:36 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 11:39:38 78.85 −0.13 −0.16% 78.98 78.85 78.85 78.85 78.85 1 328 1
ИА ТБ1А 12:45:25 99.8 +0.57 +0.57% 99.23 99.24 99.13 100.23 99.51 13 720 2 572 624 616
ИА ТБ1Б 10:31:54 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 10:31:37 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 10:31:55 N/A 83.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 10:31:38 77.2 −0.32 −0.41% 77.52 77.19 77.19 77.2 77.19 7 3 289 2
ИАДОМ 1P13 12:44:28 99.65 −0.3 −0.30% 99.95 100.89 99.61 103 100.61 1 035 687 203 40
ИАДОМ 1P14 12:40:00 N/A 90.74 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 10:31:38 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 12:40:02 N/A 87.95 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 12:13:35 80.9 −0.05 −0.06% 80.95 80.87 80.87 80.9 80.89 6 3 233 4
ИАДОМ 1P18 11:43:42 99.12 0 0% 99.12 99.02 99.02 99.12 99.07 19 14 721 4
ИАДОМ 1P19 10:31:39 N/A 99.72 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 12:44:49 N/A 92 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 10:31:39 N/A 97.29 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 11:39:51 99.7 0 0% 99.7 99.57 99.57 99.7 99.66 53 43 884 5
ИАДОМ 1P23 10:31:40 N/A 96.89 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 10:31:57 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 12:45:35 87.1 +0.29 +0.33% 86.81 86.98 86.92 87.1 87 15 9 228 5
ИАДОМ 1P26 10:31:58 N/A 99.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 10:31:41 81.95 −0.07 −0.09% 82.02 81.92 81.92 81.95 81.94 8 5 151 2
ИАДОМ 1P28 11:13:34 N/A 93 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 12:43:16 101.2 0 0% 101.2 101.2 101.2 101.2 101.2 1 821 1
ИАДОМ 1P30 10:31:58 N/A 97.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 12:44:52 N/A 92.4 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 10:31:58 N/A 99.97 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 11:18:27 84.58 −0.02 −0.02% 84.6 84.58 84.58 84.58 84.58 1 712 1
ИАДОМ 1P34 11:08:28 100.36 −0.19 −0.19% 100.55 100.36 100.36 100.36 100.36 1 936 1
ИАДОМ 1P36 12:44:38 N/A 92.51 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 11:13:34 N/A 116 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 10:32:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 12:43:16 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 11:13:34 90.5 0 0% 90.5 90.5 90.5 90.5 90.5 2 1 748 1
ИАДОМ 1P41 10:32:04 N/A 97 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 12:31:30 95.31 −0.69 −0.72% 96 95.31 95.31 95.31 95.31 2 1 906 2
ИАДОМ 1P43 10:49:02 N/A 99.75 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 10:31:53 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 11:27:38 79.35 +0.07 +0.09% 79.28 79.35 79.35 79.35 79.35 3 1 032 2
ИАДОМ Б1P3 11:36:07 81.75 −0.02 −0.02% 81.77 81.75 81.75 81.77 81.76 5 1 594 3
ИАДОМ Б1P4 12:44:14 88.7 −0.01 −0.01% 88.71 86.75 86.75 88.94 87.73 2 201 785 448 4
ИАДОМ Б1P5 12:31:16 N/A 84.58 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 11:27:39 N/A 83 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 11:27:38 84 +0.08 +0.10% 83.92 83.97 83.97 84 83.99 8 3 238 2
ИАДОМ Б1P8 12:42:41 80.8 +0.05 +0.06% 80.75 80.73 80.73 80.8 80.79 13 5 665 2
ИАДОМ Б1P9 10:40:12 83.38 −0.04 −0.05% 83.42 83.35 83.35 83.38 83.36 4 1 999 2
ИАМлтор1А4 18.03.2024 18:40:11 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 12:45:21 96.2 −0.8 −0.82% 97 96.85 95.64 96.85 95.84 53 50 794 10
ИКС5Фин2P2 12:45:31 93.8 −0.03 −0.03% 93.83 93.89 93.8 94.1 93.88 27 25 347 13
ИКС5Фин2P3 12:44:22 94.5 −0.18 −0.19% 94.68 94.45 94.44 94.67 94.52 24 22 685 6
ИКС5Фин3P2 12:35:20 100.96 −0.02 −0.02% 100.98 100.98 100.75 101.29 101.16 7 091 7 173 025 82
ИКС5Фин3P3 12:45:29 98.2 +0.29 +0.30% 97.91 97.01 97.01 98.3 97.98 155 151 871 38
ИКС5Фин3P4 12:44:59 100.11 −0.01 −0.01% 100.12 100.16 100.1 100.16 100.12 1 143 1 144 414 61
ИКС5ФинP12 12:44:49 95.68 −0.04 −0.04% 95.72 95.73 95.68 95.73 95.69 4 3 828 2
ИЛСБО-1-1Р 12:45:34 106.23 +0.17 +0.16% 106.06 105.81 105.81 106.33 106.16 380 403 408 47
Инаркт2Р1 12:44:38 100 0 0% 100 100.06 99.99 100.2 100.01 8 335 8 335 542 228
ИнвОбл01 12:25:45 98.84 +0.01 +0.01% 98.83 100 98.84 100 99.77 5 4 988 2
ИнвОбл02 10:32:08 N/A 60.1 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 12:44:09 N/A 108 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 10:31:51 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 12:43:45 98.27 +0.37 +0.38% 97.9 98.14 97.84 98.27 98.09 88 86 315 28
Интерскол1 12:45:23 98 +0.26 +0.27% 97.74 95.09 94.68 98 95.91 30 28 774 20
Интерскол2 12:42:46 100.17 +0.07 +0.07% 100.1 100.1 100 100.2 100.1 315 315 330 50
ИнтЛиз1Р02 12:45:33 98.49 −0.21 −0.21% 98.7 98.62 98.46 98.65 98.48 19 9 450 8
ИнтЛиз1Р03 12:23:48 100.19 +0.67 +0.67% 99.52 100.24 100.19 100.24 100.2 4 1 002 2
ИнтЛиз1Р04 12:43:28 97.46 +0.17 +0.17% 97.29 97.46 97.46 97.46 97.46 2 1 949 1
ИнтЛиз1Р05 12:43:05 95.52 −0.46 −0.48% 95.98 96.98 95.52 96.98 95.95 11 10 554 6
ИнтЛиз1Р06 12:45:33 95.96 −0.04 −0.04% 96 95.99 95.81 96.1 95.95 1 065 1 021 815 225
ИнтЛиз1Р07 12:45:15 100.7 −0.15 −0.15% 100.85 100.9 100.31 101.07 100.62 5 672 5 707 143 467
ИнфрОблP1 12:45:29 95.45 −0.03 −0.03% 95.48 95.46 95.2 95.46 95.4 194 185 083 38
ИнфрОблP3 12:45:36 N/A 96 N/A N/A N/A N/A 0 0 0
ИнфрОблP4 10:31:41 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 12:44:48 N/A 93.16 N/A N/A N/A N/A 0 0 0
ИнфрОблP6 12:45:24 100.28 +0.09 +0.09% 100.19 100.01 100.01 100.28 100.16 203 203 323 4
ИнфрОблP8 12:42:17 99.66 −0.35 −0.35% 100.01 100 99.66 100.01 99.8 24 23 953 8
ИнфрОблP9 10:32:07 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 12:44:49 99.56 −0.14 −0.14% 99.7 99.75 98.06 99.75 99.11 579 573 851 97
ИСТРСЫР 03 12:41:06 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 1 1 001 1
ИЭКХолд1Р1 12:43:06 96.41 −0.49 −0.51% 96.9 96.73 96.32 96.9 96.63 252 243 515 56
ИЭКХолд1Р2 12:44:24 101.15 −0.01 −0.01% 101.16 101.02 101.02 101.28 101.18 340 344 020 83
Казахст05 12:44:16 87.6 −0.87 −0.98% 88.47 88.47 86.59 88.47 87.59 39 34 159 17
Казахст07 12:43:41 79.69 +0.19 +0.24% 79.5 79.97 79.03 79.97 79.59 90 71 628 33
Казахст08 12:44:20 80.35 −0.03 −0.04% 80.38 80.38 80.33 80.38 80.36 33 26 519 8
Казахст11 12:44:31 72.02 +0.06 +0.08% 71.96 72.44 71.8 72.44 72.03 408 293 902 80
Казахст12 12:45:30 74.48 −0.23 −0.31% 74.71 75.21 74.48 75.21 74.85 3 2 246 3
Казахст13 12:45:12 75.2 +0.28 +0.37% 74.92 74.87 74.62 75.2 74.93 6 4 496 6
КалинОбл17 12:37:27 97 −0.14 −0.14% 97.14 97.03 97 97.34 97.07 13 8 833 4
КалинОбл20 12:39:57 89.4 −0.01 −0.01% 89.41 89.74 89.4 89.74 89.47 6 4 563 5
КалинОбл21 12:45:18 93.42 +0.02 +0.02% 93.4 93.42 93.42 93.42 93.42 1 934 1
КалинОбл22 12:45:31 99.23 −0.04 −0.04% 99.27 99.24 98.91 99.25 98.99 25 24 748 6
КАМАЗ 12 10:31:46 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 12:45:36 99.05 0 0% 99.05 99.12 99.05 99.12 99.08 8 7 926 3
КАМАЗ БО11 12:45:35 99.12 +0.07 +0.07% 99.05 99.12 99.12 99.12 99.12 1 991 1
КАМАЗ БО13 10:31:31 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 10:31:46 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 10:31:31 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 10:31:48 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 10:31:31 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 12:45:35 99.02 +0.02 +0.02% 99 99.2 99.01 99.2 99.11 10 9 911 4
КАМАЗ БП10 12:39:07 98.7 −0.05 −0.05% 98.75 98.7 98.68 98.75 98.72 131 129 330 17
КАМАЗ БП11 12:45:14 100.49 +0.23 +0.23% 100.26 100.26 100.2 100.59 100.43 1 054 1 058 482 123
КамчКрай01 12:45:34 97.09 +0.1 +0.10% 96.99 97.19 97.07 97.19 97.09 8 3 107 5
Капитал1Р1 12:43:33 90.48 +0.23 +0.25% 90.25 90.4 90.3 90.5 90.45 90 81 409 17
Карелия 19 12:44:08 N/A 196 N/A N/A N/A N/A 0 0 0
КарМани 01 12:43:35 98.26 −0.01 −0.01% 98.27 98.39 98.26 98.41 98.38 56 27 548 5
КарМани 02 12:43:30 103.9 −0.08 −0.08% 103.98 103.97 103.55 103.97 103.6 196 162 443 18
КВС БО-01 10:31:50 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 10:31:33 N/A N/A N/A N/A N/A N/A 0 0 0
КИВИФ 1Р02 12:45:08 90.5 +0.4 +0.44% 90.1 90.23 90.15 90.5 90.41 790 714 202 21
КировЗд1Р1 12:44:46 95.95 +0.11 +0.11% 95.84 95.96 95.95 95.96 95.96 2 1 919 2
КировЗд1Р2 12:45:09 97.43 −1.48 −1.50% 98.91 99.21 97.43 99.21 98.18 283 277 860 74
КировОбл01 10:58:01 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 12:42:16 95.11 −0.08 −0.08% 95.19 95.34 95.01 95.34 95.27 65 61 925 18
КЛВЗ 1Р01 12:43:18 99.55 +0.35 +0.35% 99.2 99.57 98.88 99.59 99.17 327 324 277 38
КОМИ 14 об 12:45:31 98.66 −0.59 −0.59% 99.25 98.62 98.61 98.71 98.62 30 14 793 8
КОРПСАН 01 12:41:29 100 −0.15 −0.15% 100.15 100.22 100 100.22 100.13 45 45 057 22
Краснод 20 12:45:09 92.02 −0.15 −0.16% 92.17 92.18 92.01 92.18 92.14 88 48 648 16
КраснодКр1 12:45:15 97.89 +0.1 +0.10% 97.79 97.81 97.71 98.04 97.93 40 15 669 14
КраснодКр2 12:44:19 94.82 −0.05 −0.05% 94.87 94.88 94.8 94.88 94.8 111 52 617 6
КраснодКр3 12:21:38 89.28 −0.21 −0.23% 89.49 89.3 89.28 89.31 89.29 15 13 394 5
КрасЯрКр13 12:45:30 96.77 +0.08 +0.08% 96.69 96.77 96.47 96.78 96.65 5 2 416 4
КрасЯрКр14 12:36:24 96.24 +0.03 +0.03% 96.21 96.41 96.24 96.41 96.3 3 1 444 2
КрасЯрКр15 12:40:39 100.54 +0.18 +0.18% 100.36 100.97 98.64 100.97 99.98 19 3 799 8
КрасЯрКр16 12:42:16 97.92 −0.01 −0.01% 97.93 97.93 97.92 97.93 97.93 8 2 350 2
КрасЯрск13 12:44:51 92.63 +0.1 +0.11% 92.53 92.63 92.63 92.63 92.63 1 463 1
КРАУС Б1P1 10:31:31 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 12:45:27 95.47 −0.28 −0.29% 95.75 95.79 95.47 95.79 95.68 61 46 690 12
Кузина1P02 12:40:22 96 +0.25 +0.26% 95.75 96.75 95.99 96.75 96.08 46 44 196 17
Курск35001 12:44:38 94.41 −0.02 −0.02% 94.43 94.57 94.41 94.57 94.49 6 1 701 4
КЧР 2017 12:44:26 97.17 +0.06 +0.06% 97.11 97.22 97.04 97.23 97.15 386 187 497 24
Кыргыз. 01 12:35:52 106.9999 +6.9999 +7.00% 100 106.9999 106.9999 106.9999 106.9999 10 1 100 1
Кыргыз. 02 12:45:15 98.73 −0.31 −0.31% 99.04 99.9 98.01 99.9 99.17 2 025 200 819 258
ЛаймЗайм01 12:45:15 99.08 0 0% 99.08 99.08 99.05 99.12 99.08 55 32 698 12
ЛаймЗайм02 12:43:31 101.29 +0.12 +0.12% 101.17 101.21 101.21 101.36 101.31 156 126 433 22
ЛаймЗайм03 12:44:53 96.81 0 0% 96.81 96.73 96.71 96.81 96.72 1 378 1 199 582 88
ЛаймЗайм04 12:41:18 99.42 −0.08 −0.08% 99.5 99.5 99.31 99.54 99.4 435 432 402 67
ЛайфСтр П2 12:44:14 92.82 +0.31 +0.34% 92.51 91.95 91.93 92.88 92.24 101 93 161 24
ЛамбумБП01 12:23:12 99.57 +0.01 +0.01% 99.56 98.06 98.06 99.57 98.81 4 29 644 4
ЛевенгукБ1 12:44:52 97.1 +0.08 +0.08% 97.02 97.29 97.1 97.29 97.2 2 1 944 2
ЛЕГЕНДА1P4 12:44:50 95.89 −0.22 −0.23% 96.11 96.02 95.89 96.1 95.99 505 484 752 52
ЛЕГЕНДА2P1 12:45:08 102.5 +0.63 +0.62% 101.87 102.48 102.48 102.5 102.49 35 35 870 4
ЛипецкОб10 12:45:31 94.28 −0.19 −0.20% 94.47 94.4 93.87 94.57 94.27 32 9 050 18
ЛипецкОб11 12:02:33 97.98 +0.3 +0.31% 97.68 97.99 97.98 97.99 97.99 4 784 3
ЛипецкОб12 12:45:09 92.78 +0.02 +0.02% 92.76 92.54 91.15 92.78 91.99 35 12 879 16
ЛИТАНА 1P1 12:45:13 99.25 +0.13 +0.13% 99.12 99.14 98.98 99.25 99.2 217 215 254 17
ЛКМБ-РТ1P1 12:42:08 N/A 97.28 N/A N/A N/A N/A 0 0 0
ЛКЭвол1Р01 12:40:54 100.08 −0.03 −0.03% 100.11 100.4 100.08 100.4 100.14 82 82 116 29
Локосерв 1 10:31:46 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 12:43:36 96.38 −0.01 −0.01% 96.39 96.61 96.3 97.08 96.34 4 085 1 574 277 101
ЛСР БО 1Р5 12:42:21 95.97 +0.01 +0.01% 95.96 95.88 95.87 96.03 95.94 105 40 296 24
ЛСР БО 1Р6 12:45:33 90.8 0 0% 90.8 90.86 90.64 91.06 90.8 1 451 1 054 043 37
ЛСР БО 1Р7 12:45:22 89.98 −0.04 −0.04% 90.02 90.09 89.98 90.1 90.08 2 455 2 211 479 88
ЛСР БО 1Р8 12:40:31 95.69 −0.01 −0.01% 95.7 95.84 95.31 95.84 95.67 860 822 735 100
ЛТрейд 1P2 12:45:14 97.99 +0.08 +0.08% 97.91 97.89 97.89 97.99 97.92 234 133 701 15
ЛТрейд 1P3 12:44:52 90.37 +0.13 +0.14% 90.24 89.75 89.75 90.4 90.15 174 156 860 30
ЛТрейд 1P4 12:43:49 99.9 +0.01 +0.01% 99.89 99.88 99.67 99.98 99.87 496 495 337 61
ЛТрейд 1P5 12:45:35 103.09 +1.14 +1.12% 101.95 101.93 100.72 103.53 102.55 170 174 340 51
ЛТрейд 1P6 12:43:43 94.53 −0.05 −0.05% 94.58 94.59 94.51 94.77 94.58 77 72 824 23
ЛТрейд 1P7 12:45:12 94.26 +0.11 +0.12% 94.15 95.06 94.26 95.06 94.61 20 18 921 14
ЛТрейд 1P8 12:45:18 94.11 0 0% 94.11 94.11 93.42 94.5 93.91 227 213 182 56
ЛТрейд 1P9 12:42:43 92.03 −0.35 −0.38% 92.38 92.4 91.57 92.4 91.84 439 403 175 74
ЛТрейд1P10 12:44:18 100.99 +0.17 +0.17% 100.82 101.12 100.7 101.2 101.04 144 145 491 52
ЛТрейд1P11 12:43:48 100.99 +0.16 +0.16% 100.83 100.86 100.83 101 100.93 468 472 369 79
ЛУКОЙЛ 26 12:45:22 99.9996 +0.3519 +0.35% 99.6477 99.7397 99.5001 99.9996 99.7394 25 2 293 580 9
ЛУКОЙЛ 27 12:45:22 94.7137 −0.4118 −0.43% 95.1255 94.7137 94.7137 94.7137 94.7137 1 87 120 1
ЛУКОЙЛ 30 12:45:21 94.8037 +0.8036 +0.85% 94.0001 94.8999 93.5253 94.8999 94.2898 7 607 114 7
ЛУКОЙЛ 31 12:45:22 92 +0.4001 +0.44% 91.5999 92.0346 91.4611 92.0346 91.9983 417 35 287 670 16
Магнит1P05 12:44:20 98.75 −0.14 −0.14% 98.89 99.27 98.24 99.27 98.56 114 112 355 37
Магнит2Р04 12:45:30 98.58 −0.17 −0.17% 98.75 98.82 98.56 98.83 98.7 86 84 878 22
Магнит4P01 12:42:23 93.45 +0.15 +0.16% 93.3 93.3 93.3 93.46 93.36 80 74 691 17
Магнит4P03 12:44:44 91.79 −0.05 −0.05% 91.84 92.21 91.5 92.21 91.68 61 55 928 25
МаниКап1Р1 12:41:47 94.8 −0.18 −0.19% 94.98 94.96 94.8 95 94.88 308 292 238 101
МаниКап1Р2 12:43:19 98.97 −0.09 −0.09% 99.06 99.15 98.9 99.15 98.96 221 218 700 38
МаниКап1Р3 12:44:33 100.13 +0.04 +0.04% 100.09 100.08 100.01 100.17 100.09 1 871 1 872 681 106
МаниМен 02 12:43:38 98.97 +0.09 +0.09% 98.88 99.09 98.88 99.09 98.92 36 35 609 11
МаниМен 03 12:43:44 96.94 +0.15 +0.15% 96.79 96.89 96.66 97.03 96.91 63 61 053 10
Маныч01 12:44:32 95.45 +0.18 +0.19% 95.27 95.93 95.2 95.93 95.3 156 148 666 21
Маныч02 12:45:10 92.12 +0.7 +0.77% 91.42 92.12 92.12 92.12 92.12 2 1 842 2
МаэстроБ1 10:32:29 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 12:43:18 98.4 +0.62 +0.63% 97.78 97.78 97.48 98.4 98.17 62 60 863 10
МБЭС 1P-02 12:43:16 97.2 −0.36 −0.37% 97.56 96.56 96.45 97.73 96.96 1 647 1 597 005 104
МБЭС 2P-01 12:42:20 N/A 92.1 N/A N/A N/A N/A 0 0 0
МБЭС 2P-02 12:40:22 100.93 −0.07 −0.07% 101 101.18 100.93 101.18 101.07 70 70 748 9
МВ ФИН 1Р1 12:43:23 99.24 +0.14 +0.14% 99.1 99.2 99.08 99.24 99.19 1 463 1 451 097 115
МВ ФИН 1Р2 12:45:10 95.95 +0.28 +0.29% 95.67 95.7 95.51 95.95 95.79 5 056 4 843 176 247
МВ ФИН 1Р3 12:45:11 90.79 +0.07 +0.08% 90.72 92 90.7 92.08 91.33 5 582 5 098 131 407
МВ ФИН 1Р4 12:45:22 92.33 −0.15 −0.16% 92.48 92.48 92.1 92.59 92.33 3 777 3 487 230 289
МгдОбл2022 12:43:13 93.97 +0.4 +0.43% 93.57 93.94 93.94 93.99 93.96 62 58 258 13
МгдОбл2023 12:41:35 100.85 −0.12 −0.12% 100.97 100.83 100.82 100.99 100.87 88 88 765 16
МГКЛ 1P1 12:45:23 111.76 −1.01 −0.90% 112.77 112.76 109.5 112.87 110.55 370 409 023 34
МГКЛ 1P2 12:42:33 N/A 108.91 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 12:45:35 96.26 −2.71 −2.74% 98.97 98.91 95 98.91 95.44 5 141 4 906 717 119
МГКЛ 1P4 12:45:33 97.15 −0.58 −0.59% 97.73 97.42 97.15 97.71 97.32 201 195 619 19
МГКЛ 1P5 12:44:40 103.44 +0.22 +0.21% 103.22 103.49 103.1 103.49 103.37 376 388 661 42
МГор72-об 12:43:54 99.27 −0.03 −0.03% 99.3 99.57 99.16 99.57 99.26 418 414 895 48
МГор73-об 12:45:33 91.88 +0.37 +0.40% 91.51 90.73 90.71 91.92 91.1 21 19 132 8
МГор74-об 12:37:40 82.6 −0.1 −0.12% 82.7 82.99 82.51 82.99 82.6 143 118 111 29
МДС кл.А1 10:32:27 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:32:24 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 12:43:39 101.36 −0.01 −0.01% 101.37 101.23 101.23 101.37 101.36 350 354 752 36
Мегафон2P2 10:32:27 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 12:42:21 95.44 +0.1 +0.10% 95.34 95.33 95.33 95.65 95.48 9 8 593 7
Медси 1P01 12:45:18 95.19 +0.02 +0.02% 95.17 95.19 95.18 95.19 95.19 21 19 989 4
Медси 1P02 12:44:12 92.58 −0.11 −0.12% 92.69 92.79 92.58 92.79 92.58 10 173 9 418 303 44
Медси 1P03 12:45:14 93.76 −0.19 −0.20% 93.95 93.94 93.76 94 93.87 38 35 672 11
МежИнБ01P1 12:43:46 N/A 68.96 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 12:39:50 N/A 87.51 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 10:32:24 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк1 10:32:26 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 12:15:27 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 11:48:30 108 +39 +56.52% 69 108 108 108 108 1 1 080 1
МЕТАЛИН028 12:45:22 93.4467 +1.2474 +1.35% 92.1993 92.1993 92.1993 93.4467 92.823 2 170 763 2
МЕТАЛИН1P1 12:43:32 N/A 99.9875 N/A N/A N/A 99.2365 0 0 0
МЕТАЛИН1P2 12:45:15 92.7232 −0.6268 −0.67% 93.35 92.7232 92.7232 92.7232 93.8506 1 11 822 1
МЕТАЛИН1P3 11:58:07 N/A 96.0001 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P4 10:44:59 N/A 101.03 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 12:45:22 100.3567 +1.0229 +1.03% 99.3338 99.5002 99.5001 100.3567 99.887 3 38 168 3
МЕТАЛИН1P6 12:44:19 100.24 −0.08 −0.08% 100.32 100.4 100.24 100.4 100.32 506 507 637 27
МЕТАЛИНБ03 12:45:31 92.52 +0.13 +0.14% 92.39 92.52 92.52 92.52 92.52 10 9 252 1
МЕТАЛИНБ04 12:44:44 88.04 −0.03 −0.03% 88.07 88.22 87.95 88.22 88.12 52 45 823 11
МЕТАЛИНБ09 10:32:46 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 11:46:27 N/A 91 N/A N/A N/A N/A 0 0 0
МигКр 01К 12:44:39 99.19 −0.21 −0.21% 99.4 99.38 98.91 99.38 99.18 142 22 533 13
МигКр 02 12:45:12 95.99 +0.3 +0.31% 95.69 95.99 95.8 95.99 95.98 58 55 667 10
МигКр 03 12:45:22 98.05 −0.3 −0.31% 98.35 98.22 98.05 98.4 98.22 37 36 342 18
МигКр 04 12:43:56 100.86 −0.28 −0.28% 101.14 101.13 100.8 101.13 100.91 1 174 1 184 733 69
МИКРАН БО1 12:45:23 92.79 −0.2 −0.22% 92.99 93.58 92.79 93.58 93.02 31 28 836 5
МиратФ1Р1 12:45:15 96.99 −0.02 −0.02% 97.01 97.21 96.99 97.22 97.03 1 457 1 413 721 24
МКБ 1P3 12:42:37 97.6 +0.08 +0.08% 97.52 97.65 97.3 97.86 97.53 421 410 605 58
МКБ 1P4 10:32:45 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 12:43:28 99.1 −0.11 −0.11% 99.21 99.3 99.1 99.3 99.1127 24 2 188 001 6
МКБ ЗО26-2 12:43:25 91.5 N/A 90.4595 90.4595 93.4848 91.1578 5 047 423 188 882 124
МКЛизинг1 12:44:17 100.99 −0.03 −0.03% 101.02 101.34 100.77 101.4 101.23 434 439 338 81
МЛФТ БО-01 12:42:38 101.12 −0.22 −0.22% 101.34 101.72 100.83 101.72 101.08 270 272 921 68
МЛФТ БО-02 12:44:50 99.25 −0.45 −0.45% 99.7 99.32 99.21 99.55 99.32 109 108 258 32
ММК ЗО2024 12:44:47 99.8075 +0.1823 +0.18% 99.6252 99.7332 99.7296 99.887 99.7505 16 1 468 055 9
ММЦБ П01-1 12:45:19 97.83 −0.62 −0.63% 98.45 97.83 97.83 97.83 97.83 13 12 718 3
ММЦБ П01-2 12:45:01 96 −1.66 −1.70% 97.66 97.96 96 97.96 96.86 2 027 1 963 412 67
МосКред 15 12:44:48 N/A 95 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 12:45:17 102.91 +0.56 +0.55% 102.35 102.35 96.05 103 98.05 21 17 423 7
МосОб34013 12:43:06 94.99 +0.04 +0.04% 94.95 94.76 94.76 94.99 94.79 7 2 654 2
МосОб34014 12:43:02 93.43 +0.26 +0.28% 93.17 93.21 93.21 93.43 93.41 201 131 434 10
МосОб35015 12:43:00 89 −0.38 −0.43% 89.38 89.18 89 89.18 89.08 56 34 921 9
МосОб35016 12:45:31 90.65 +0.76 +0.85% 89.89 90.65 90.65 90.65 90.65 1 680 1
МосОбл2019 12:24:23 96.25 +0.14 +0.15% 96.11 96.15 96.06 96.78 96.33 61 14 691 26
МОСТРЕСТ 7 12:44:48 70.04 +0.02 +0.03% 70.02 70.08 70.04 70.08 70.07 132 92 489 38
МОСТРЕСТ 8 12:44:18 N/A 69.96 N/A N/A N/A N/A 0 0 0
МоторТ1Р03 12:45:35 91.97 −0.04 −0.04% 92.01 92.47 91.97 92.47 92.07 11 10 127 3
МоторТ1Р04 12:40:29 100.39 −0.06 −0.06% 100.45 100.3 100.11 100.42 100.34 800 802 754 55
МОЭК БО1P1 11:43:32 N/A 95.24 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 12:36:12 95.94 +0.08 +0.08% 95.86 95.94 95.94 95.94 95.94 1 959 1
МОЭК БО1P3 12:45:17 96.88 −0.02 −0.02% 96.9 99.02 96.88 99.02 96.98 84 81 459 24
МОЭК БО1P4 12:45:00 93.99 −0.01 −0.01% 94 94.1 93.99 94.1 94.03 29 27 268 7
МОЭК БО1P5 12:19:53 N/A 92.36 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 12:45:31 95.38 +0.01 +0.01% 95.37 95.34 95.34 95.42 95.37 12 9 855 6
МСБЛиз2P06 12:44:03 99.6 +0.06 +0.06% 99.54 99.68 99.51 99.68 99.61 13 4 316 9
МСБЛиз2Р02 12:43:43 100.26 +0.22 +0.22% 100.04 100.26 99.97 100.26 100.24 64 2 683 21
МСБЛиз3P01 12:42:20 95.31 −0.17 −0.18% 95.48 95.55 95.26 95.55 95.45 84 80 182 13
МСБЛиз3P02 12:44:51 100.46 −0.04 −0.04% 100.5 100.5 100 100.65 100.44 247 248 083 43
МСПБанкС01 09:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 18соц. 12:44:27 100 0 0% 100 99.72 99.72 100.1 99.99 2 505 2 504 847 50
МТС 1P-06 12:44:44 94.09 +0.24 +0.26% 93.85 94.36 93.71 94.36 93.93 156 146 535 48
МТС 1P-09 12:41:43 96.7 +0.07 +0.07% 96.63 96.79 96.5 96.79 96.63 352 340 137 34
МТС 1P-10 12:44:39 92.81 −0.28 −0.30% 93.09 93.17 92.16 93.17 92.6 420 388 924 59
МТС 1P-11 10:33:56 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 12:45:31 82.86 −0.22 −0.26% 83.08 82.56 82.56 82.97 82.81 361 298 956 50
МТС 1P-15 12:43:37 85.4 +0.01 +0.01% 85.39 85.4 85.4 85.4 85.4 27 23 058 3
МТС 1P-16 10:34:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 10:51:09 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 12:43:55 97.04 +0.06 +0.06% 96.98 97.55 96.89 97.55 97.05 217 210 589 57
МТС 1P-21 12:45:01 92.33 −0.02 −0.02% 92.35 92.34 92.19 92.34 92.32 31 28 618 6
МТС 1P-22 12:45:33 97.58 −0.13 −0.13% 97.71 97.74 97.55 97.74 97.63 1 755 1 713 366 26
МТС 1P-23 12:45:24 95.51 +0.04 +0.04% 95.47 95.47 95.4 95.79 95.63 1 957 1 871 421 219
МТС 1P-24 12:45:16 95.6 +0.1 +0.10% 95.5 95.77 95.33 95.78 95.54 61 58 278 15
МТС 1P-25 10:23:59 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 12:44:00 99.81 +0.01 +0.01% 99.8 99.66 99.65 99.88 99.71 1 977 1 971 174 44
МТС 2P-02 12:42:28 99.64 −0.13 −0.13% 99.77 99.77 99.55 99.77 99.59 1 793 1 785 614 61
МТС БО-02 12:43:20 87.13 −0.75 −0.85% 87.88 87.13 87.13 87.13 87.13 2 1 743 2
МТС-Банк02 12:44:14 93.38 −0.11 −0.12% 93.49 93.6 93.3 93.6 93.36 459 428 509 56
МТС-Банк03 12:44:29 100.7 +0.01 +0.01% 100.69 100.79 100.61 100.8 100.71 792 797 636 29
МФ МарЭл17 12:43:34 97.63 −0.06 −0.06% 97.69 97.7 97.63 97.72 97.71 65 15 878 7
МФК ЦФПО02 12:43:37 97.5 −0.1 −0.10% 97.6 97.59 97.21 97.6 97.34 358 348 478 34
МФКузбас17 12:45:24 96.81 −0.57 −0.59% 97.38 97.82 96.81 97.82 97.22 47 11 423 8
МэйлБ1Р1 12:45:21 86.3 −0.3 −0.35% 86.6 86.6 86.15 86.6 86.33 3 248 2 803 970 137
МэйлЗО25 12:26:59 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 12:45:34 96.15 −0.18 −0.19% 96.33 96.33 96 96.38 96.19 140 13 467 66
НафттрнБО2 12:44:55 99.54 −0.27 −0.27% 99.81 100.12 98.52 100.12 99.63 143 474 428 43
НафттрнБО3 12:45:29 91.99 +0.32 +0.35% 91.67 91.4 91.4 92.4 91.89 205 188 371 56
НафттрнБО4 12:45:19 105.1 −0.37 −0.35% 105.47 106.1 104.88 106.1 105.39 84 88 531 30
НафттрнБО5 12:45:21 102.85 −0.34 −0.33% 103.19 103.2 102.85 103.25 103.1 666 686 657 64
Неолизинг1 12:45:30 99.96 −0.03 −0.03% 99.99 99.98 99.95 99.98 99.96 3 2 999 3
НЗРМ БО-01 12:44:07 99.96 −0.04 −0.04% 100 99.99 98.8 100.05 99.26 166 164 778 32
НижгорОб13 12:09:41 99.11 −0.69 −0.69% 99.8 99.13 99.11 99.91 99.13 1 756 348 150 7
НижгорОб14 12:41:06 94.6 +0.21 +0.22% 94.39 95.57 94.52 96.06 95.78 41 27 490 8
НижгорОб15 12:45:23 89.41 −0.34 −0.38% 89.75 90.2 89.37 90.44 89.81 161 144 593 39
НижгорОб16 12:44:54 N/A 92.97 N/A N/A N/A N/A 0 0 0
НИКА 1Р01 12:44:04 96.36 +0.26 +0.27% 96.1 96.52 96 96.52 96.14 70 57 876 20
НИКА 1Р02 12:43:20 96.17 +0.09 +0.09% 96.08 96.5 95.81 96.5 96.25 181 174 209 43
НИКА 1Р03 12:45:01 100.02 +0.04 +0.04% 99.98 99.97 99.97 100.08 100 1 003 1 002 985 81
НКК 11 10:23:57 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 10:23:52 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 12:45:30 92.2 −0.18 −0.19% 92.38 92.46 92 92.47 92.06 85 78 248 13
НКНХ 1Р-02 12:42:30 91.08 +2.01 +2.26% 89.07 90.49 86.42 93 91.68 98 89 849 32
НЛМКЗО26-Д 12:42:57 98.9999 +0.2199 +0.22% 98.78 97.89 97.89 98.9999 98.112 10 902 462 3
НоваБевБП2 12:44:59 98.19 +0.08 +0.08% 98.11 98.33 98.1 98.33 98.16 83 40 735 23
НоваБевБП3 12:44:59 95.9 +0.01 +0.01% 95.89 95.89 95.81 96.2 95.99 290 139 187 21
НоваБевБП4 12:38:54 90.88 −0.1 −0.11% 90.98 91.17 90.88 91.17 90.98 97 88 249 43
НоваБевБП5 12:45:16 92.05 −0.08 −0.09% 92.13 92.31 92 92.96 92.09 1 402 1 291 110 93
НОВАТЭК1Р1 12:45:18 92.4 +0.02 +0.02% 92.38 92.45 92 92.8 92.45 463 428 038 112
Новосиб 20 12:45:16 97.64 −0.13 −0.13% 97.77 98 96.63 98 97.16 184 143 013 31
Новосиб 21 12:44:08 93 +0.04 +0.04% 92.96 92.96 92.76 93 92.94 106 98 521 8
Новосиб 22 12:42:25 94.95 −1.85 −1.91% 96.8 94.81 92.6 94.95 93.77 6 5 626 5
Новосиб 23 12:45:12 98.51 +0.11 +0.11% 98.4 99.19 98.03 99.2 98.55 419 412 918 68
Новосиб10 12:21:14 90.2 0 0% 90.2 90.56 90.2 90.56 90.32 3 1 490 3
Новотр 1Р1 12:43:07 97.09 0 0% 97.09 97.3 97.06 97.3 97.1 317 115 425 49
Новотр 1Р2 12:45:36 93.49 −0.39 −0.42% 93.88 94.22 93.27 94.22 93.57 1 074 1 004 965 178
Новотр 1Р3 12:43:28 93.64 −0.25 −0.27% 93.89 94.04 93.45 94.04 93.93 6 770 6 359 393 88
Новотр 1Р4 12:42:55 95.89 −0.15 −0.16% 96.04 95.86 95.85 96.06 95.93 281 269 552 52
Новотр 1Р5 12:36:27 99.69 +0.24 +0.24% 99.45 99.78 99.51 99.78 99.68 852 849 313 67
Новсиб 8об 12:44:39 93.29 −0.49 −0.52% 93.78 93.3 93.29 93.3 93.3 2 560 2
Новсиб 9об 12:45:36 N/A 106.01 N/A N/A N/A N/A 0 0 0
НовТехнБ1 12:44:05 96.84 +0.03 +0.03% 96.81 96.81 96.81 97.27 96.89 95 92 041 17
НовТехнБ2 12:45:19 92.66 −0.04 −0.04% 92.7 92.9 92.6 92.9 92.68 4 438 4 113 248 126
НорНик БО9 12:40:26 100.65 −0.05 −0.05% 100.7 100.75 100.48 100.75 100.64 719 723 635 46
НорНикБ1P1 12:44:07 96.24 −0.28 −0.29% 96.52 96.02 95.97 96.46 96.28 429 413 061 73
НорНикБ1P2 12:44:46 93.91 −0.03 −0.03% 93.94 93.99 93.86 94 93.98 149 140 027 45
НорНикБ1P5 12:08:45 N/A N/A N/A N/A N/A 99.6775 0 0 0
НорНикЗ25Д 12:45:22 97 +0.1988 +0.21% 96.8012 97 97 97 97 30 2 676 702 3
НорНикЗ26Д 12:44:45 N/A 94.1999 N/A N/A N/A N/A 0 0 0
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 12:45:36 N/A 95.5 N/A N/A N/A N/A 0 0 0
ОГК-2 2Р01 12:44:18 95.2 −0.36 −0.38% 95.56 95.51 94.85 96.75 95.49 24 22 917 15
ОДК 01 12:43:50 93.47 +0.47 +0.51% 93 93.41 93.4 93.47 93.46 70 65 420 12
ОДК 03 10:24:18 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 12:45:27 100.88 +0.08 +0.08% 100.8 100.88 100.88 100.88 100.88 1 1 009 1
Озон 1Р02 12:45:19 98.64 −0.1 −0.10% 98.74 98.08 97.8 98.88 97.94 748 732 596 42
ОйлРесур02 12:43:39 97 +0.37 +0.38% 96.63 96.9 96.66 97.29 96.91 246 238 402 32
ОйлРесур03 12:41:47 96.93 +0.22 +0.23% 96.71 96.96 96.45 96.96 96.91 48 46 516 12
О'КЕЙ Б1Р2 12:45:32 94.42 +0.22 +0.23% 94.2 94.12 94.11 94.48 94.23 155 146 056 30
О'КЕЙ Б1Р3 12:45:14 96.81 +0.02 +0.02% 96.79 96.96 96.67 96.97 96.85 383 139 097 42
О'КЕЙ Б1Р4 12:45:02 84.5 +0.3 +0.36% 84.2 84.24 84.23 85.17 84.48 78 65 891 11
О'КЕЙ Б1Р5 12:45:19 92.62 −0.18 −0.19% 92.8 92.81 92.3 92.81 92.55 281 260 068 60
О'КЕЙ Ф1Р1 12:43:56 91.92 −0.01 −0.01% 91.93 91.94 91.79 92.14 92.02 464 426 986 105
ОмскОб20 12:44:26 91.02 −0.07 −0.08% 91.09 91.36 91.02 91.36 91.24 8 7 299 6
Оренб35003 12:45:20 100.8 −0.13 −0.13% 100.93 100.67 100.58 101.74 101.1 135 54 594 33
Оренб35004 12:44:34 91.77 +0.16 +0.17% 91.61 91.77 91.77 91.77 91.77 1 918 1
ОткрБРСО3 12:45:23 58.52 +3.52 +6.40% 55 56.28 56.28 58.52 56.48 120 67 772 5
ОткрБРСО5 12:43:51 N/A 36.7 N/A N/A N/A N/A 0 0 0
ОткрБРСО6 12:43:28 58.17 −2.03 −3.37% 60.2 60.89 58.17 60.89 59.53 2 1 191 2
ОткрФКББ02 14.03.2024 18:48:14 84.99 +1.19 +1.42% 83.8 83.99 83.99 84.99 84.48 2 928 2 473 672 10
ОткрФКББ03 11:06:02 N/A 85.5 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 12:43:52 80.54 −0.57 −0.70% 81.11 81.1 80.44 81.1 80.61 5 4 031 5
ОткрФКБП08 12:34:17 N/A 98.44 N/A N/A N/A N/A 0 0 0
ОткрФКБП09 12:38:38 96.77 +0.02 +0.02% 96.75 96.77 96.75 96.77 96.77 357 345 462 9
ОткрФКБП6 12:45:31 88.2 0 0% 88.2 88.2 88.2 88.2 88.2 1 882 1
ОткрФКИО13 10:24:16 N/A 123 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 12:39:58 N/A 79.42 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 11:55:35 N/A 87.8 N/A N/A N/A N/A 0 0 0
ОФЗ 24021 12:44:15 100.022 −0.031 −0.03% 100.053 100.018 100.017 100.058 100.024 132 870 132 902 076 109
ОФЗ 25085 11:12:01 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 12:45:18 89.076 +0.088 +0.10% 88.988 89 88.85 89.106 89.039 10 570 9 411 443 327
ОФЗ 26212 12:45:03 83.145 +0.051 +0.06% 83.094 82.9 82.9 83.297 83.127 973 808 828 148
ОФЗ 26218 12:45:15 79.837 −0.063 −0.08% 79.9 79.9 79.705 79.991 79.856 5 803 4 634 037 294
ОФЗ 26219 12:45:19 89.699 −0.058 −0.06% 89.757 89.758 89.55 89.8 89.68 808 901 725 424 438 540
ОФЗ 26221 12:45:28 73.356 +0.014 +0.02% 73.342 73.342 73.274 73.497 73.389 32 340 23 734 039 315
ОФЗ 26222 12:45:34 96.219 −0.202 −0.21% 96.421 96.421 95.944 96.455 96.193 31 962 30 745 156 663
ОФЗ 26224 12:43:49 78.289 −0.003 0% 78.292 78.29 78.28 78.421 78.338 1 953 1 529 941 90
ОФЗ 26225 12:45:31 69.25 +0.14 +0.20% 69.11 69.117 68.802 69.404 69.111 4 692 3 242 691 468
ОФЗ 26226 12:45:11 89.839 +0.091 +0.10% 89.748 89.759 89.748 89.885 89.774 112 601 101 086 503 154
ОФЗ 26227 12:45:07 97.88 −0.08 −0.08% 97.96 97.993 97.828 97.993 97.87 115 281 112 825 125 704
ОФЗ 26228 12:45:10 78.891 −0.099 −0.13% 78.99 79.2 78.7 79.2 78.903 3 031 2 391 557 169
ОФЗ 26229 12:45:29 90.897 −0.003 0% 90.9 90.89 90.8 90.929 90.851 2 533 2 301 251 198
ОФЗ 26230 12:45:22 66.6 −0.023 −0.03% 66.623 66.623 66.333 66.65 66.481 27 851 18 515 520 690
ОФЗ 26231 14.03.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 12:45:05 81.295 +0.095 +0.12% 81.2 81.18 81.101 81.295 81.199 57 674 46 830 921 100
ОФЗ 26233 12:45:35 60.643 −0.206 −0.34% 60.849 61.1 60.564 61.1 60.611 183 941 111 488 454 967
ОФЗ 26234 12:45:31 88.719 −0.041 −0.05% 88.76 88.763 88.65 88.897 88.76 36 841 32 699 951 735
ОФЗ 26235 12:45:25 68.999 −0.006 −0.01% 69.005 69.332 68.659 69.499 68.949 4 673 3 221 991 378
ОФЗ 26236 12:45:24 77.592 +0.095 +0.12% 77.497 77.489 77.41 77.649 77.441 147 636 114 331 368 117
ОФЗ 26237 12:45:22 78.115 +0.065 +0.08% 78.05 78.284 77.7 78.284 77.935 66 402 51 767 927 357
ОФЗ 26238 12:45:14 60.83 +0.104 +0.17% 60.726 60.724 60.508 61.2 60.685 400 971 243 329 261 7 042
ОФЗ 26239 12:45:15 72.64 +0.14 +0.19% 72.5 72.5 72.15 72.779 72.572 2 128 1 544 333 255
ОФЗ 26240 12:45:21 64.532 +0.032 +0.05% 64.5 64.499 64.324 64.6 64.487 27 314 17 613 872 751
ОФЗ 26241 12:45:23 83.269 +0.129 +0.16% 83.14 83.2 82.9 83.279 83.025 419 018 347 888 872 895
ОФЗ 26242 12:45:22 85.47 −0.089 −0.10% 85.559 85.558 85.401 85.558 85.471 14 101 12 052 270 379
ОФЗ 26243 12:45:26 79.999 −0.001 0% 80 80 79.89 80.149 79.969 1 031 474 824 931 832 1 723
ОФЗ 26244 12:45:12 90.8 −0.076 −0.08% 90.876 90.896 90.68 91 90.787 543 602 493 521 447 1 444
ОФЗ 29006 12:44:12 101.067 +0.017 +0.02% 101.05 100.98 100.951 101.068 101.018 12 109 12 232 291 130
ОФЗ 29007 12:45:35 104.301 +0.065 +0.06% 104.236 104.299 104.151 105.099 104.428 7 613 7 950 068 97
ОФЗ 29008 12:39:49 103.748 +0.215 +0.21% 103.533 103.41 103.41 103.815 103.709 1 486 1 541 118 26
ОФЗ 29009 12:45:15 103.955 −0.044 −0.04% 103.999 104.098 103.884 104.098 104.007 84 87 366 16
ОФЗ 29010 12:45:01 104.429 −0.002 0% 104.431 104.547 104.403 104.548 104.427 244 254 803 40
ОФЗ 29013 12:45:13 99.291 −0.007 −0.01% 99.298 99.203 99.1 99.299 99.232 139 137 932 14
ОФЗ 29014 12:45:14 99.829 −0.019 −0.02% 99.848 99.879 99.785 99.886 99.822 45 532 45 450 867 106
ОФЗ 29015 12:45:22 99.571 +0.05 +0.05% 99.521 99.696 99.522 99.697 99.543 23 045 22 939 712 27
ОФЗ 29016 12:39:15 99.969 −0.028 −0.03% 99.997 99.803 99.803 99.996 99.815 349 348 355 14
ОФЗ 29017 12:45:34 99.21 0 0% 99.21 99.29 99.21 99.29 99.25 6 5 955 4
ОФЗ 29018 12:44:11 99.197 +0.034 +0.03% 99.163 99.197 99.197 99.197 99.197 24 23 807 4
ОФЗ 29019 12:42:02 99.362 +0.012 +0.01% 99.35 99.205 99.204 99.363 99.298 21 20 853 10
ОФЗ 29020 12:38:20 99.7 −0.068 −0.07% 99.768 99.701 99.7 99.77 99.718 117 116 671 18
ОФЗ 29021 12:45:00 99.047 −0.194 −0.20% 99.241 99.23 98.997 99.23 99.066 132 130 768 17
ОФЗ 29022 12:13:37 98.989 −0.02 −0.02% 99.009 98.772 98.77 98.999 98.941 96 94 983 9
ОФЗ 29023 12:44:12 98.48 0 0% 98.48 98.4 98.356 98.8 98.576 37 36 473 19
ОФЗ 29024 12:45:08 97.807 −0.133 −0.14% 97.94 97.94 97.62 97.945 97.769 6 608 6 460 547 115
ОФЗ 29025 12:44:13 97.981 +0.025 +0.03% 97.956 97.999 97.817 98.012 97.864 559 547 061 36
ОФЗ 46011 12:45:33 N/A 366.989 N/A N/A N/A N/A 0 0 0
ОФЗ 46012 12:43:26 94.698 −1.502 −1.56% 96.2 95 93.458 95 93.925 74 66 029 31
ОФЗ 46020 12:45:29 68.298 +0.296 +0.44% 68.002 68.002 67.963 68.392 68.301 204 139 335 25
ОФЗ 46023 12:44:30 94.33 +0.315 +0.34% 94.015 94.405 94.008 94.405 94.297 285 53 749 62
ОФЗ 52002 12:45:17 89.051 +0.121 +0.14% 88.93 88.774 88.774 89.322 89.025 7 859 10 264 521 73
ОФЗ 52003 12:40:46 85.16 −0.006 −0.01% 85.166 84.86 84.86 85.165 85.12 50 56 769 10
ОФЗ 52004 12:42:45 82.549 +0.001 0% 82.548 82.1 82.001 82.549 82.488 1 156 1 195 776 17
ОФЗ 52005 12:44:44 81.11 +0.058 +0.07% 81.052 81.588 80.599 81.589 81.064 3 086 2 691 227 22
ОхтаГрБП02 12:44:42 97.04 +0.06 +0.06% 96.98 96.84 96.84 97.04 96.94 2 1 939 2
ОхтаГрБП03 12:43:12 97.97 −0.48 −0.49% 98.45 98.19 97.01 98.45 98.16 498 488 818 46
ПАТРИОТ 01 12:43:36 100.15 +0.08 +0.08% 100.07 100.48 99.72 100.48 100.11 64 64 071 23
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 11:50:46 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 12:45:20 N/A 25.54 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 11:52:06 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 11:01:25 N/A 9.9 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 12:44:47 N/A 28.64 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 11:51:19 N/A 50.87 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 12:44:18 96.83 −1.17 −1.19% 98 96.83 96.83 96.83 96.83 1 657 1
ПИК БО-П04 12:44:32 101.19 −2.81 −2.70% 104 101.2 101.19 101.2 101.19 3 3 036 2
ПИК К 1P2 12:44:56 96.45 0 0% 96.45 96.69 96.35 96.69 96.43 2 095 1 010 070 78
ПИК К 1P5 12:45:13 96.7 −0.1015 −0.10% 96.8015 96.8015 96.5001 96.8015 96.6907 70 6 225 721 26
ПИМ БО-01 12:43:34 97.83 −0.22 −0.22% 98.05 97.95 97.8 98.03 97.84 174 127 685 32
ПИМ БО-02 12:44:50 92.91 −0.12 −0.13% 93.03 93.03 92.7 93.27 92.94 71 65 987 19
Пионер 1P5 12:45:26 97.17 −0.18 −0.18% 97.35 97.24 97.02 97.47 97.28 804 394 977 103
Пионер 1P6 12:44:11 94.62 −0.28 −0.30% 94.9 94.89 94.3 94.9 94.54 1 036 979 471 107
ПионЛизБП2 12:44:53 110.07 −0.78 −0.70% 110.85 110.65 109.7 110.65 110.23 528 582 018 103
ПионЛизБП3 12:45:25 107.81 −0.06 −0.06% 107.87 107.89 106.9 107.99 107.67 542 583 548 97
ПионЛизБП4 12:44:21 100.25 0 0% 100.25 100.33 100 100.42 100.16 407 407 633 69
ПионЛизБР5 12:43:57 99.94 −0.06 −0.06% 100 100.01 99.83 100.01 99.97 1 061 1 060 643 65
ПИР 1P1 12:37:46 100 +0.01 +0.01% 99.99 99.99 99.95 100.01 99.99 494 493 956 53
ПКБ 1Р-02 12:45:08 95.9 +0.38 +0.40% 95.52 95.53 95.43 95.92 95.83 314 210 628 31
ПКБ 1Р-03 12:44:54 97.36 −0.22 −0.23% 97.58 97.67 96.98 97.81 97.31 172 117 158 30
ПКТ 01 12:44:46 85.64 +0.08 +0.09% 85.56 85.55 85.54 85.64 85.55 35 29 943 6
ПКТ 02 12:44:45 75.5 +0.48 +0.64% 75.02 75.5 75.5 75.5 75.5 33 24 915 1
ПКТ 03 12:44:29 88.5 +0.9 +1.03% 87.6 88.48 88.03 88.5 88.4 5 4 420 5
ПНППК 1P01 12:44:25 97 −0.9 −0.92% 97.9 96.13 96.12 97 96.76 11 10 644 4
ПозТех-1Р2 12:45:34 95.4 −0.33 −0.34% 95.73 95.42 95.4 95.75 95.55 458 437 596 54
Полюс Б1P1 12:44:50 95.83 −0.07 −0.07% 95.9 96.05 95.72 96.05 95.82 144 137 978 24
Полюс Б1P2 12:43:42 94.3 −0.0369 −0.04% 94.3369 96.94 93.5008 96.94 94.2199 63 759 893 29
Полюс Б1P3 12:37:56 93.47 −0.02 −0.02% 93.49 94.09 93.45 94.1 93.54 374 349 827 64
ПочтаР1P10 12:43:20 96.55 −0.11 −0.11% 96.66 96.16 96.16 96.55 96.36 2 1 927 2
ПочтаР2P01 12:45:15 91.66 +0.06 +0.07% 91.6 91.61 91.41 91.7 91.61 36 32 980 15
ПочтаР2P02 12:45:34 91.3 +0.1 +0.11% 91.2 91.3 91.3 91.3 91.3 3 2 739 2
ПочтаР2P03 12:43:52 87.34 +0.14 +0.16% 87.2 87.2 86.76 87.34 87.17 92 80 192 18
ПочтаР2P04 12:45:31 85.55 +0.05 +0.06% 85.5 85.32 85.21 85.56 85.38 285 243 320 30
ПочтаРБ1P2 12:39:49 99.09 +0.19 +0.19% 98.9 98.95 98.53 99.09 98.73 18 17 771 8
ПочтаРБ1P3 12:45:17 90.21 0 0% 90.21 90.18 90.18 90.5 90.34 25 22 584 6
ПочтаРБ1P4 12:45:36 90.93 −1.6 −1.73% 92.53 90.93 90.88 90.93 90.92 4 3 637 4
ПочтаРБ1P5 12:45:01 91.4 −0.39 −0.42% 91.79 92.01 91.24 92.01 91.59 7 6 412 7
ПочтаРБ1P6 12:45:31 91.25 −0.9 −0.98% 92.15 94.37 91.25 94.37 92.29 3 2 769 3
ПочтаРБ1P7 12:45:32 N/A 94.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 12:45:23 94.64 −2.32 −2.39% 96.96 95.51 93.02 95.51 93.82 309 289 891 45
ПочтаРБ1P9 10:24:36 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 12:45:17 99.87 +0.86 +0.87% 99.01 102.85 99.87 102.85 101.36 2 2 027 2
ПочтаРосБ3 12:44:16 N/A 99.33 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 12:43:20 100 0 0% 100 100 99.99 100 100 19 19 000 6
ПравоурмБ1 12:45:17 N/A 108 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 12:42:13 N/A 93.87 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р2 12:43:06 100.43 +0.25 +0.25% 100.18 100.45 100.1 100.45 100.36 134 130 448 32
ПрГрад Б01 22.09.2023 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
Пркт1111Р1 12:45:15 95.39 −0.32 −0.33% 95.71 95.72 92 95.72 92.43 1 575 1 455 799 53
ПР-Лиз 1P3 12:44:32 97.44 +0.06 +0.06% 97.38 97.51 97.27 97.51 97.39 9 8 765 7
ПР-Лиз 2P1 12:45:33 94.72 +0.12 +0.13% 94.6 94.83 94.6 94.84 94.72 41 38 837 19
ПР-Лиз 2P2 12:42:21 89.8 +0.05 +0.06% 89.75 89.58 89.5 89.97 89.78 1 126 1 010 967 64
Продкорп01 12:45:12 89.59 −0.13 −0.14% 89.72 89.8 89.53 89.8 89.74 16 14 358 6
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПропфинБО1 12:43:30 N/A 105.99 N/A N/A N/A N/A 0 0 0
ПрУдмР08 10:24:43 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 12:42:52 98.38 +0.18 +0.18% 98.2 98.47 98.29 98.49 98.36 39 38 361 13
ПСБ 3P-07 12:39:10 96.76 0 0% 96.76 96.76 96.76 96.86 96.8 31 30 009 13
ПСБ БО-01 10:24:33 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 10:24:33 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 10:24:34 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 12:45:24 103.59 +0.55 +0.53% 103.04 103.18 103.1 103.6 103.35 388 400 994 43
ПушкПЗ1Р02 12:42:30 99.97 +0.02 +0.02% 99.95 99.97 99.82 100 99.96 447 446 814 34
ПушкПЗ1Р03 12:43:56 99.4 −0.24 −0.24% 99.64 99.64 99.3 99.64 99.41 2 006 1 994 263 117
ПушкПЗБО1 12:44:23 97.09 +0.09 +0.09% 97 97.09 97.09 97.09 97.09 112 108 741 2
ПЮДМ БО-П2 12:45:35 95.21 −0.3 −0.31% 95.51 95.19 95.19 95.21 95.2 3 28 561 3
ПЮДМ БО-П3 12:44:23 97.62 +0.42 +0.43% 97.2 97.79 97.29 97.79 97.46 12 11 695 7
Райфб БР02 10:24:43 N/A 100 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 12:44:17 96.86 +1.26 +1.32% 95.6 96.85 96.85 96.86 96.86 3 2 906 2
РГ Лиз 1P1 10:24:45 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 10:24:38 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 10:24:46 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 12:44:01 97.92 −0.16 −0.16% 98.08 97.74 97.74 98.34 98.02 49 43 227 23
РегПрод1Р2 12:41:58 88.69 −0.7 −0.78% 89.39 89.69 88.68 89.72 89.5 15 13 426 8
РегПрод1Р3 12:41:42 100.71 +0.39 +0.39% 100.32 101.31 100.37 101.31 100.83 48 48 400 16
РегПрод1Р4 12:44:51 106.92 +0.7 +0.66% 106.22 106.64 106.23 106.99 106.77 86 91 825 26
РедСофт2P2 12:44:50 99.3 −0.01 −0.01% 99.31 99.34 99.3 99.34 99.31 9 8 938 7
РедСофт2P3 12:45:23 102.75 +0.19 +0.19% 102.56 102.88 102 102.89 102.39 59 60 412 17
РедСофт2P4 12:42:36 100.24 +0.04 +0.04% 100.2 100.79 99.91 101.05 100.51 173 173 887 21
Реиннол1P1 12:45:15 98.31 +0.19 +0.19% 98.12 98.19 98.19 98.31 98.25 10 5 895 4
Реиннол1P2 12:42:48 101.5 −0.22 −0.22% 101.72 100.64 100.64 101.69 100.97 17 17 165 6
РенКредБО4 12:45:31 92.75 −0.02 −0.02% 92.77 92.38 92.26 92.75 92.41 177 163 559 17
РенКредБО6 12:44:59 86.66 −0.12 −0.14% 86.78 86.66 86.66 86.66 86.66 2 1 733 1
РЕСОЛиБП05 12:26:16 90.93 −0.17 −0.19% 91.1 91.39 90.69 91.48 91.24 32 29 198 16
РЕСОЛиБП11 12:25:21 97.78 −0.1 −0.10% 97.88 97.8 97.77 97.8 97.77 65 63 553 3
РЕСОЛиБП14 12:43:44 N/A 104.87 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП19 12:45:21 98.46 −2.04 −2.03% 100.5 98.49 98.22 98.83 98.44 58 57 097 13
РЕСОЛиБП21 12:45:19 97.4 +0.41 +0.42% 96.99 98.54 96.21 98.54 97.03 33 32 019 11
РЕСОЛиБП22 12:38:21 91.68 0 0% 91.68 91.73 91.51 91.73 91.59 39 35 721 11
РЕСОЛиз2П1 11:38:09 N/A 104.9 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П2 12:32:43 N/A 100.03 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П5 12:42:08 99.97 −0.04 −0.04% 100.01 99.99 99.97 100.05 100 20 928 20 927 851 45
РЕСОЛизБ03 10:24:33 N/A 107.6 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 12:42:07 N/A 116.27 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 12:45:18 97.5 +1.49 +1.55% 96.01 96.59 96.59 97.5 97.2 12 11 664 12
РЕСОЛизБ06 12:45:26 99.12 −1.1 −1.10% 100.22 100.23 99.12 100.23 99.18 128 126 948 12
РЕСОЛизБ09 12:43:15 N/A 99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 12:45:26 N/A 91.5 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП7 12:32:31 96.13 +0.13 +0.14% 96 96.31 96.13 96.41 96.35 414 398 905 25
РЕСОЛизБП8 12:05:29 100.4 −0.02 −0.02% 100.42 100.5 100.1 100.5 100.11 105 105 120 7
РЕСОЛизБП9 10:25:23 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 12:44:56 97.89 0 0% 97.89 97.98 97.64 98.3 98 739 724 205 71
РЖД 1Б-01 11:05:45 88.85 −0.01 −0.01% 88.86 88.85 88.85 88.85 88.85 1 889 1
РЖД 1Р-05R 12:44:04 88.6 +0.01 +0.01% 88.59 88.21 88.13 88.65 88.48 160 141 566 29
РЖД 1Р-06R 12:45:31 N/A 95.62 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 12:43:18 98.35 −0.05 −0.05% 98.4 98.35 98.19 98.35 98.35 52 51 140 4
РЖД 1Р-08R 12:44:45 99.11 −0.48 −0.48% 99.59 98.62 98.62 99.73 99.14 7 6 940 6
РЖД 1Р-09R 11:28:23 N/A 100.02 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 12:45:07 89.31 +0.02 +0.02% 89.29 90.03 89 90.1 89.34 402 359 130 55
РЖД 1Р-14R 12:45:19 87.41 +0.24 +0.28% 87.17 87.99 86.66 87.99 87.43 69 60 328 22
РЖД 1Р-15R 10:46:25 108.24 0 0% 108.24 108.24 108.24 108.24 108.24 1 1 082 1
РЖД 1Р-16R 12:44:15 88.79 +0.03 +0.03% 88.76 88.79 88.57 89.18 88.79 322 285 915 55
РЖД 1Р-17R 12:45:26 90.43 −0.07 −0.08% 90.5 90.34 89.91 90.5 90.3 182 164 347 30
РЖД 1Р-18R 12:41:58 99.05 +0.98 +1.00% 98.07 99.05 99.05 99.05 99.05 1 991 1
РЖД 1Р-19R 10:25:20 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 12:45:35 85.55 −0.03 −0.04% 85.58 85.5 85.45 85.58 85.49 118 100 882 26
РЖД 1Р-21R 12:45:02 84.01 −0.21 −0.25% 84.22 84.09 84.01 84.1 84.05 54 45 388 7
РЖД 1Р-22R 10:25:21 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 10:25:25 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 12:45:12 100.01 +0.19 +0.19% 99.82 100.04 99.51 100.19 99.88 64 63 921 18
РЖД 1Р-25R 10:25:22 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 12:45:19 101.34 +0.13 +0.13% 101.21 101.21 101.1 101.38 101.28 777 786 937 71
РЖД 1Р-27R 12:45:13 101.32 −0.18 −0.18% 101.5 101.2 100.17 101.6 100.68 1 713 1 724 603 50
РЖД 1Р-28R 12:45:19 100.45 +0.02 +0.02% 100.43 100.47 100.37 100.48 100.47 6 724 6 755 875 103
РЖД 1Р-29R 12:44:46 109 +1 +0.93% 108 108.94 108.94 109 109 20 21 799 3
РЖД 1Р-30R 12:30:03 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 12:09:21 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 10:25:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 12:45:29 93.75 −0.02 −0.02% 93.77 93.85 93.73 93.88 93.77 40 37 508 12
РЖД Б01P2R 12:44:15 90.37 +0.05 +0.06% 90.32 88.21 88.21 90.37 90.09 95 85 584 16
РЖД Б01P3R 12:44:49 N/A 93.26 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 12:41:22 N/A 92.13 N/A N/A N/A N/A 0 0 0
РЖД БО-02 12:26:01 100.5 +0.03 +0.03% 100.47 100.49 100.4 100.6 100.55 30 30 166 5
РЖД БО-05 10:25:12 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 18.03.2024 23:23:31 92.13 +1.34 +1.48% 90.79 91.72 91.45 92.8 92.09 88 81 036 23
РЖД БО-11 10:25:15 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 12:44:56 98.65 −0.01 −0.01% 98.66 100.06 98.65 100.06 99.07 6 5 944 6
РЖД-19 обл 12:45:34 98.03 +0.05 +0.05% 97.98 98.05 98.02 98.24 98.05 240 235 318 34
РЖД-23 обл 12:27:39 95.18 −0.17 −0.18% 95.35 94.72 94.55 95.86 95.16 201 191 271 38
РЖД-28 обл 12:43:20 99.83 −0.07 −0.07% 99.9 99.57 99.57 99.96 99.63 61 60 775 6
РЖД-30 обл 12:45:03 94.46 −0.53 −0.56% 94.99 94.99 94.46 94.99 94.95 131 124 384 8
РЖД-32 обл 12:31:16 90.78 −0.31 −0.34% 91.09 91.17 90.53 91.17 91.08 73 66 485 17
РЖД-33 обл 10:25:11 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 10:25:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 10:25:11 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 12:41:19 N/A 96.09 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 10:25:13 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 12:45:13 98.46 +0.06 +0.06% 98.4 98.5 97.9 98.75 98.03 3 183 780 052 43
РитйлБФ1P1 12:45:15 95.5 +0.19 +0.20% 95.31 95.49 95.31 95.79 95.48 328 234 888 45
РитйлБФ1P2 12:45:06 90.92 −0.13 −0.14% 91.05 91.4 90.9 91.4 91.06 360 327 803 98
РКК БО-01 12:44:44 100.76 −0.12 −0.12% 100.88 100.8 100.64 100.85 100.73 167 168 224 39
РКК БО-02 12:45:30 100.39 +0.29 +0.29% 100.1 100.77 100.01 100.77 100.35 397 398 409 50
РКК БО-03 12:45:31 93.3 −0.05 −0.05% 93.35 93.86 93 93.86 93.19 494 460 376 98
РКС2Р2 12:44:57 99.58 +0.77 +0.78% 98.81 100.19 98.72 100.19 99.01 44 43 566 11
РКС2Р3 12:44:47 96.68 0 0% 96.68 96.8 96.02 96.89 96.57 1 044 1 008 146 185
РКСЭталон1 12:44:20 93 +0.01 +0.01% 92.99 92.98 92.95 93.25 93.07 336 265 059 61
РКСЭталон2 12:43:55 91.08 +0.01 +0.01% 91.07 91.07 90.9 91.37 91.14 4 308 3 926 280 105
РКСЭталон3 12:44:26 100.2 +0.13 +0.13% 100.07 100.1 100.01 100.27 100.12 1 058 1 059 281 104
Роделен1P3 12:44:50 98.56 +0.06 +0.06% 98.5 98.61 98.49 98.61 98.51 156 153 669 22
Роделен1P4 12:42:49 96.73 +0.13 +0.13% 96.6 96.68 96.66 96.8 96.77 122 118 062 13
Роделен2P1 12:45:14 98.78 −0.48 −0.48% 99.26 98.99 98.03 99.19 98.51 667 657 075 102
Роделен2P2 12:45:14 101.14 +0.04 +0.04% 101.1 100.91 100.56 101.39 100.91 2 368 2 389 470 153
РосcетУрБ3 12:45:29 N/A 90.6 N/A N/A N/A N/A 0 0 0
РосcетУрБ4 12:45:33 N/A 97.99 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 12:44:59 N/A 91.5 N/A N/A N/A N/A 0 0 0
Росагрл1Р2 12:44:49 N/A 89.34 N/A N/A N/A N/A 0 0 0
Росагрл1Р3 12:08:57 90.78 +2.78 +3.16% 88 90.78 90.78 90.78 90.78 1 908 1
Росагрл1Р4 11:49:01 99.6 +0.35 +0.35% 99.25 99.6 99.6 99.6 99.6 960 956 160 3
Росбанк3P1 12:45:36 93.74 −0.86 −0.91% 94.6 92.31 92.31 97.31 93.54 120 112 252 31
РосбанкБ11 12:38:31 N/A 102.73 N/A N/A N/A N/A 0 0 0
РосбанкБ12 10:50:53 N/A 101 N/A N/A N/A N/A 0 0 0
РосбанкБ19 10:25:12 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 12:36:21 N/A 81.06 N/A N/A N/A N/A 0 0 0
РосбанкБ25 12:36:21 N/A 91.62 N/A N/A N/A N/A 0 0 0
РосбанкБ26 11:06:02 N/A 89.1 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10:25:12 N/A 87.5 N/A N/A N/A N/A 0 0 0
Росбн13ИП 12:38:32 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 12:35:14 100.04 −0.01 −0.01% 100.05 100.04 99.9 100.04 100.03 746 37 313 37
Росбн15ИП 10:31:00 99.75 0 0% 99.75 99.75 99.75 99.75 99.75 4 748 1
РосбнБО12 12:44:41 N/A 78.94 N/A N/A N/A N/A 0 0 0
РосбнБСО12 10:25:10 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 10:25:10 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 10:25:10 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 10:25:10 N/A 100 N/A N/A N/A N/A 0 0 0
Росгео01 12:43:23 96.75 +0.25 +0.26% 96.5 96.21 96.21 96.75 96.61 4 3 865 3
РосгеоБ1P2 12:43:16 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 10:25:17 N/A 100.2 N/A N/A N/A N/A 0 0 0
Росморп1Р1 12:40:56 91.89 −0.01 −0.01% 91.9 91.89 91.89 91.89 91.89 1 459 1
РОСНАН2P2 11:43:05 N/A 102.89 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 12:40:46 86.27 +0.19 +0.22% 86.08 86.45 85.82 86.45 86.25 265 228 557 49
РОСНАНО2P4 12:45:20 99.25 0 0% 99.25 99.2 99.18 99.65 99.26 7 496 7 440 581 136
Роснфт1P1 12:43:18 N/A 101.01 N/A N/A N/A N/A 0 0 0
Роснфт1P2 12:42:15 N/A 98.19 N/A N/A N/A N/A 0 0 0
Роснфт1P3 10:25:15 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 12:45:14 99.34 +0.15 +0.15% 99.19 99.26 99.19 99.34 99.27 349 346 441 32
Роснфт1P5 10:25:16 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 10:25:24 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:25:16 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 10:25:24 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:25:16 N/A 99.5 N/A N/A N/A N/A 0 0 0
Роснфт2P10 12:45:31 91.29 −0.27 −0.29% 91.56 91.34 90.74 92.03 91.14 43 39 192 14
Роснфт2P11 29.02.2024 10:21:49 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 10:25:39 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт2P3 12:45:04 93.93 +0.36 +0.38% 93.57 93.99 93.93 94 93.96 18 16 913 3
Роснфт2P4 12:45:10 94.22 −0.05 −0.05% 94.27 94.3 94.09 94.3 94.24 33 31 098 15
Роснфт2P5 12:45:36 86.69 −0.1 −0.12% 86.79 87.81 86.28 87.81 86.7 97 84 101 24
Роснфт2P6 12:23:45 99.94 +0.11 +0.11% 99.83 99.96 99.65 99.96 99.86 7 6 990 3
Роснфт2P7 15.03.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 12:11:13 N/A 97.75 N/A N/A N/A N/A 0 0 0
Роснфт2P9 12:41:29 99.28 −0.01 −0.01% 99.29 99.29 99.28 99.29 99.28 143 141 972 13
Роснфт3P01 10:25:40 N/A 99.5 N/A N/A N/A N/A 0 0 0
Роснфт3P02 10:25:40 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО10 10:25:39 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 10:25:46 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО12 10:25:46 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 10:25:47 N/A 100.01 N/A N/A N/A N/A 0 0 0
РоснфтБО14 10:25:46 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:25:45 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 12:41:36 96.99 −0.23 −0.24% 97.22 97.45 96.99 97.45 97.04 10 9 704 6
РоснфтБО4 10:25:46 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 10:25:46 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 12:45:24 96.93 +0.02 +0.02% 96.91 96.93 96.93 96.93 96.93 1 969 1
Россет1Р10 10:25:47 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 12:42:29 100.09 +0.04 +0.04% 100.05 100.1 100.02 100.15 100.13 5 631 5 638 472 46
Россет1Р12 10:25:54 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 10:25:53 N/A 97.7 N/A N/A N/A N/A 0 0 0
Россети1Р7 12:45:35 93.62 +0.42 +0.45% 93.2 93.8 93.27 93.8 93.53 6 5 612 5
Россети1Р8 12:18:37 N/A 101.14 N/A N/A N/A N/A 0 0 0
Россети1Р9 10:25:54 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 12:42:40 N/A 109.29 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:38:17 N/A 97.05 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 10:25:52 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 10:25:53 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 10:27:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 10:27:51 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 10:27:39 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 10:27:51 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 10:27:45 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 10:49:52 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 12:44:22 100.07 +0.03 +0.03% 100.04 100 99.97 100.09 100.06 4 571 4 573 618 134
Ростел1P1R 12:04:18 N/A 96.68 N/A N/A N/A N/A 0 0 0
Ростел1P2R 12:45:20 99.03 0 0% 99.03 98.82 98.82 99.03 98.89 16 15 822 7
Ростел1P3R 12:44:14 92.84 −0.14 −0.15% 92.98 92.79 92.79 92.84 92.82 2 1 856 2
Ростел1P4R 12:42:18 100.5 +0.35 +0.35% 100.15 100.77 100.35 101.07 100.49 40 282 40 480 329 30
Ростел1P5R 12:45:18 94.75 +0.07 +0.07% 94.68 94.74 94.74 94.75 94.75 20 18 949 2
Ростел1P6R 12:45:05 95.85 +1.76 +1.87% 94.09 95.06 95.06 95.85 95.43 27 25 766 8
Ростел2P10 12:45:26 91.93 +0.03 +0.03% 91.9 92 91.9 92 92 305 280 596 5
Ростел2P11 10:27:57 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 10:35:11 N/A 104.99 N/A N/A N/A N/A 0 0 0
Ростел2P13 12:45:08 99.76 +0.13 +0.13% 99.63 99.03 98.13 99.88 98.75 32 31 600 16
Ростел2P1R 12:43:43 89.84 +0.36 +0.40% 89.48 90.69 89.84 90.69 90.54 62 56 134 3
Ростел2P2R 12:45:03 83.74 −0.16 −0.19% 83.9 83.9 83.5 83.9 83.59 70 096 58 590 551 31
Ростел2P5R 10:27:39 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 12:45:25 87.9 −0.03 −0.03% 87.93 87.93 87.9 87.94 87.91 30 26 372 4
Ростел2P7R 12:36:17 99.05 −0.93 −0.93% 99.98 99.04 99.04 99.05 99.05 4 3 962 3
Ростел2P8R 12:45:18 95.9 +0.27 +0.28% 95.63 95.8 95.78 95.9 95.88 125 119 845 15
Ростел2P9R 12:45:19 90.83 −0.23 −0.25% 91.06 90.58 90.5 91.09 90.5 407 595 368 874 804 48
РостелБО-1 12:36:21 N/A 93.17 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 11:50:50 N/A 100.63 N/A N/A N/A N/A 0 0 0
РоялКапБ10 12:45:00 100.14 −0.26 −0.26% 100.4 100.02 99.52 100.3 100.09 312 312 267 62
РоялКапБО6 12:44:22 99.86 −0.35 −0.35% 100.21 100.31 98.66 100.31 99.96 21 20 992 8
РоялКапБО7 12:44:54 96.61 +0.04 +0.04% 96.57 96.82 96.57 97.24 96.93 50 48 465 16
РоялКапБО8 12:44:15 98.82 +0.16 +0.16% 98.66 98.89 98.75 99.2 98.88 17 16 809 9
РоялКапБО9 12:42:10 94.28 +0.31 +0.33% 93.97 93.95 93.95 94.28 94.13 26 24 475 10
РСГ-ФинБ01 12:44:53 N/A 100.49 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ09 10:18:22 N/A 145 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 12:45:32 100.25 0 0% 100.25 100.28 100.12 100.3 100.18 48 242 48 328 140 437
РСетиЛЭБО3 10:51:07 N/A 96.22 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО4 12:40:59 N/A 96.04 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 10:27:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 12:44:44 93.38 −1.18 −1.25% 94.56 94 92.3 94 92.89 61 56 665 17
РСетиМР1Р5 12:36:46 100.75 −0.03 −0.03% 100.78 100.78 100.5 100.8 100.54 135 135 729 28
РСетиМРБ5 09:50:12 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 10:27:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 12:45:15 74.16 +0.08 +0.11% 74.08 74.74 74.09 74.74 74.19 251 186 222 27
РСХБ 06Т1 10:27:35 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 10:27:48 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 12:44:57 98.88 −0.14 −0.14% 99.02 99.06 98.87 99.19 98.94 1 532 1 515 834 58
РСХБ 09Т1 12:45:34 74.12 −0.13 −0.18% 74.25 74.06 74.01 74.39 74.05 442 327 316 60
РСХБ 11В1 12:43:18 100.3169 −2.5831 −2.51% 102.9 100.3169 100.3169 100.3169 100.4724 5 461 372 4
РСХБ 24 12:41:25 101.48 −0.52 −0.51% 102 101.49 101.48 101.49 101.49 16 16 238 4
РСХБ 25 11:39:12 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 10:27:35 N/A 135.97 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 12:36:53 N/A 97.56 N/A N/A N/A N/A 0 0 0
РСХБ 2Р14 12:43:55 100.29 −0.05 −0.05% 100.34 100.34 100.12 100.34 100.28 29 29 081 6
РСХБ 31Т1 10:27:37 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 12:45:21 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО13 11:39:13 N/A 99.08 N/A N/A N/A N/A 0 0 0
РСХБ БО14 10:35:18 N/A 99.42 N/A N/A N/A N/A 0 0 0
РСХБ БО15 12:41:45 100.1 +2 +2.04% 98.1 100.1 100.1 100.1 100.1 1 1 001 1
РСХБ БО17 10:27:35 N/A 96.65 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 10:27:50 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 11:14:03 N/A 108.03 N/A N/A N/A N/A 0 0 0
РСХБ БО9 11:56:13 N/A 100.99 N/A N/A N/A N/A 0 0 0
РСХБ С01Е1 11:30:13 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 12:42:02 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р09К 12:44:14 99.83 0 0% 99.83 99.81 99.81 99.83 99.82 3 2 995 3
РСХБ2Р1 12:44:05 94.81 0 0% 94.81 95.73 93.71 95.73 94.56 229 216 537 52
РСХБ2Р10К 12:23:43 100.1 +0.01 +0.01% 100.09 100.13 100.09 100.13 100.1 14 14 015 8
РСХБ2Р11 12:45:20 95.6 +0.39 +0.41% 95.21 95.6 95.6 95.6 95.6 2 1 912 2
РСХБ2Р12 12:45:32 92.21 −0.26 −0.28% 92.47 92.97 92.05 92.97 92.43 26 24 033 11
РСХБ2Р16 12:31:04 N/A 90.48 N/A N/A N/A N/A 0 0 0
РСХБ2Р18 12:45:10 95.06 −0.47 −0.49% 95.53 95.3 95.06 95.3 95.22 16 15 236 3
РСХБ2Р2 12:44:45 100.6 +0.03 +0.03% 100.57 100.49 100.3 100.72 100.31 475 837 477 294 937 4 951
РСХБ2Р3 12:44:51 100.31 +0.02 +0.02% 100.29 100.3 100.23 101.2 100.59 327 328 943 22
РСХБ2Р7 12:38:48 94.74 +0.05 +0.05% 94.69 94.33 94.28 94.74 94.42 41 38 711 16
РСЭКСМБ1Р1 12:34:06 N/A 101.23 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 11:59:24 N/A 100 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 12:45:06 N/A 93.7 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 12:31:28 N/A 83.05 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 12:43:49 100.47 −0.01 −0.01% 100.48 100.56 100.3 100.7 100.56 79 206 79 650 197 79
Рубеж 1P2 12:44:23 100.89 −0.01 −0.01% 100.9 100.94 100.85 100.98 100.88 2 773 2 797 357 196
РУСАЛ 1Р1 12:40:59 98.3972 −0.1028 −0.10% 98.5 98.3972 98.3972 98.3972 97.726 2 25 091 1
РУСАЛ 1Р2 12:30:26 N/A 96.1017 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р3 11:22:45 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 12:44:27 100.8499 +0.3499 +0.35% 100.5 100.8499 100.8499 100.8499 100.8499 1 25 259 1
РУСАЛ 1Р6 12:44:12 100.6998 +0.4974 +0.50% 100.2024 100.7 99 100.7 99.9956 21 266 745 10
РУСАЛ БО05 12:42:29 98.6195 +0.0185 +0.02% 98.601 98.3793 98.3793 98.9009 98.6874 7 87 932 4
РУСАЛ БО06 12:45:21 N/A 98.4963 N/A N/A N/A 98.9001 0 0 0
РУСАЛБрБ01 12:44:19 75.44 −0.07 −0.09% 75.51 74.58 74.58 75.5 75.23 7 5 266 7
РусГидБП10 12:42:37 100.95 +0.01 +0.01% 100.94 100.94 100.94 100.95 100.94 1 055 1 064 919 19
РусГидБП11 12:44:46 93.07 −0.1 −0.11% 93.17 93.14 93.07 93.14 93.11 12 11 173 6
РусГидБП12 12:38:47 100.43 −0.09 −0.09% 100.52 100.55 100.37 100.55 100.5 1 126 1 131 652 51
РусГидрБП6 12:44:08 89.53 −0.44 −0.49% 89.97 89.99 89.01 90 89.56 233 208 670 63
РусГидрБП7 12:44:41 93.16 −0.38 −0.41% 93.54 92.67 92.66 93.59 93.41 28 26 156 9
РусГидрБП8 12:45:35 96.25 −0.14 −0.15% 96.39 96.94 96.25 96.95 96.34 102 98 262 14
РусГидрБП9 12:43:05 91.48 −0.31 −0.34% 91.79 91.85 91.2 92.32 91.52 1 688 1 544 880 58
РусГидро09 12:36:21 86.24 +0.18 +0.21% 86.06 86.23 86.06 86.24 86.12 17 14 641 14
РуСол клА 12:44:46 N/A 94.99 N/A N/A N/A N/A 0 0 0
РуСол клБ 12:44:43 93.81 +0.03 +0.03% 93.78 94.04 93.81 94.04 93.87 9 6 088 6
РуСол клВ 10:27:51 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 12:45:24 100.24 +0.24 +0.24% 100 100.32 100 100.36 100.08 223 223 169 45
РЭО-01 10:27:45 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 12:45:18 N/A 101.81 N/A N/A N/A N/A 0 0 0
СамарОбл12 12:44:12 99.07 +0.32 +0.32% 98.75 99.04 98.85 99.08 99.06 40 9 906 11
СамарОбл13 12:45:30 99.9 +0.25 +0.25% 99.65 99.6 99.59 100.1 99.81 16 3 993 7
СамарОбл14 12:44:09 91.82 −0.18 −0.20% 92 91.82 91.82 91.82 91.82 2 826 1
СамарОбл15 12:45:27 N/A 90.34 N/A N/A N/A N/A 0 0 0
Саммит 1P1 12:45:15 100.92 0 0% 100.92 100.69 100.69 100.92 100.72 38 36 682 6
Саммит 1P2 12:42:14 99.19 −0.25 −0.25% 99.44 99.5 99.19 99.5 99.41 53 52 687 13
Саммит 1P3 12:44:19 100.29 +0.13 +0.13% 100.16 100.16 100.09 100.3 100.2 1 043 1 045 076 144
Самокат01 12:43:04 103.8 +0.69 +0.67% 103.11 103.1 103.09 103.97 103.4 94 97 193 16
Самолет 01 12:42:14 107.93 +1.43 +1.34% 106.5 107.93 107.93 107.93 107.93 1 1 079 1
Самолет1P4 11:57:41 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 12:45:23 102.68 +0.8 +0.79% 101.88 101.22 100.34 102.68 101.14 15 15 171 6
Самолет1P6 12:39:48 98.15 −0.22 −0.22% 98.37 98.1 98.1 98.34 98.11 319 312 982 20
СамолетP10 12:44:51 97.29 +0.05 +0.05% 97.24 97.33 97.17 97.59 97.38 3 115 3 033 261 196
СамолетP11 12:44:14 97.66 +0.16 +0.16% 97.5 97.51 97.4 97.91 97.77 12 608 12 326 923 233
СамолетP12 12:45:35 97.78 +0.04 +0.04% 97.74 97.75 97.72 97.93 97.8 1 276 1 247 926 168
СамолетP13 12:45:20 99.65 −0.02 −0.02% 99.67 99.88 99.55 99.88 99.66 33 439 33 326 006 901
СаратОбл17 12:44:33 95.93 −0.06 −0.06% 95.99 96.18 95.93 96.24 96.06 25 9 606 8
Сбер Sb16R 12:45:15 98.2 +0.01 +0.01% 98.19 98.37 98.12 98.37 98.17 5 186 5 091 180 174
Сбер Sb20R 10:27:39 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 10:27:39 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 12:44:34 89.56 +0.01 +0.01% 89.55 89.77 89.52 89.77 89.57 40 35 829 20
Сбер Sb26R 10:27:40 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 12:45:15 87.92 −0.08 −0.09% 88 88 87.8 88 87.87 854 750 421 63
Сбер Sb28R 10:27:40 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 12:40:47 88.25 −0.04 −0.05% 88.29 88.1 88.1 88.28 88.27 132 116 512 17
Сбер Sb30R 11:57:00 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 12:44:43 96.4 0 0% 96.4 96.21 96.13 96.47 96.41 4 555 4 391 339 283
Сбер Sb34R 10:27:41 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 10:27:57 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 10:27:42 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 10:27:42 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 12:44:49 97.95 +0.05 +0.05% 97.9 97.95 97.95 97.95 97.95 2 1 959 2
Сбер Sb42R 12:45:25 94.78 −0.28 −0.29% 95.06 95.14 94.62 95.14 94.84 6 139 5 822 288 335
Сбер Sb44R 12:45:14 91.98 −0.32 −0.35% 92.3 92.62 91.86 92.62 91.52 3 377 3 109 289 132
Сбер SbD1R 12:45:14 87.47 +0.03 +0.03% 87.44 87.42 87.3 87.7 87.39 1 506 1 316 084 47
Сбер2СУБ2R 12:10:44 N/A 80 N/A N/A N/A N/A 0 0 0
Сбер2СУБ3R 10:56:43 N/A 81.3 N/A N/A N/A N/A 0 0 0
СберИОС112 10:30:41 112.8 +2 +1.81% 110.8 112.8 112.8 112.8 112.8 20 22 560 2
СберИОС119 10:16:33 N/A 75.3 N/A N/A N/A N/A 0 0 0
СберИОС123 12:43:34 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС139 10:26:26 N/A 137 N/A N/A N/A N/A 0 0 0
СберИОС145 10:16:33 N/A 135.1 N/A N/A N/A N/A 0 0 0
СберИОС146 12:45:26 124.2 −0.2 −0.16% 124.4 124.2 124.2 124.2 124.2 700 869 400 1
СберИОС153 12:45:23 103.9 +0.9 +0.87% 103 103.9 103.9 103.9 103.9 100 103 900 1
СберИОС156 12:10:23 N/A 92.24 N/A N/A N/A N/A 0 0 0
СберИОС160 12:00:45 115.38 +0.26 +0.23% 115.12 114.93 114.92 115.38 114.93 406 466 608 3
СберИОС163 10:16:33 N/A 134.3 N/A N/A N/A N/A 0 0 0
СберИОС171 11:21:06 N/A 98.41 N/A N/A N/A N/A 0 0 0
СберИОС172 12:40:14 102.21 −0.1 −0.10% 102.31 102.21 102.21 102.21 102.21 350 357 735 1
СберИОС173 11:19:54 N/A 102.21 N/A N/A N/A N/A 0 0 0
СберИОС176 10:52:07 N/A 123 N/A N/A N/A N/A 0 0 0
СберИОС180 10:31:07 N/A 128.4 N/A N/A N/A N/A 0 0 0
СберИОС181 10:16:33 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС182 10:26:26 N/A 109.7 N/A N/A N/A N/A 0 0 0
СберИОС187 12:40:14 N/A 88.18 N/A N/A N/A N/A 0 0 0
СберИОС188 12:07:20 105.7 0 0% 105.7 105.7 105.7 105.7 105.7 3 588 3 792 516 2
СберИОС192 10:16:33 N/A 114.6 N/A N/A N/A N/A 0 0 0
СберИОС206 12:40:08 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС207 10:26:26 N/A 107.6 N/A N/A N/A N/A 0 0 0
СберИОС208 12:45:26 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС210 11:21:12 N/A 97.71 N/A N/A N/A N/A 0 0 0
СберИОС211 12:07:06 92.75 +0.04 +0.04% 92.71 92.75 92.75 92.75 92.75 175 162 313 1
СберИОС212 12:45:30 96.3 0 0% 96.3 96.3 96.3 96.3 96.3 5 000 4 815 000 1
СберИОС213 12:05:55 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС214 11:53:25 106.2 0 0% 106.2 106.2 106.2 106.2 106.2 1 1 062 1
СберИОС215 10:16:33 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС217 12:40:13 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС218 11:54:10 111.9 0 0% 111.9 111.9 111.9 111.9 111.9 1 1 119 1
СберИОС219 12:44:18 96.1 +0.09 +0.09% 96.01 96.1 96.1 96.1 96.1 1 961 1
СберИОС220 12:07:16 114 −2.41 −2.07% 116.41 116.41 114 116.41 116.03 297 344 606 4
СберИОС223 10:16:33 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 12:45:34 97.4 −1.1 −1.12% 98.5 97.4 97.4 97.4 97.4 5 000 4 870 000 1
СберИОС226 12:40:13 N/A 91.87 N/A N/A N/A N/A 0 0 0
СберИОС229 11:54:16 115.5 0 0% 115.5 115.5 115.5 115.5 115.5 1 1 155 1
СберИОС230 11:21:27 N/A 94.51 N/A N/A N/A N/A 0 0 0
СберИОС231 12:00:00 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС232 10:26:26 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС233 10:58:15 N/A 100.9 N/A N/A N/A N/A 0 0 0
СберИОС241 11:54:24 112.5 0 0% 112.5 112.5 112.5 112.5 112.5 1 1 125 1
СберИОС242 10:26:26 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС244 10:26:26 N/A 102.3 N/A N/A N/A N/A 0 0 0
СберИОС245 11:38:12 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС246 11:52:47 N/A 112 N/A N/A N/A N/A 0 0 0
СберИОС248 12:40:13 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС250 12:40:09 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС252 12:40:13 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС253 12:45:32 88 −0.3 −0.34% 88.3 88.01 88 88.01 88 66 58 080 2
СберИОС254 11:15:48 N/A 103.05 N/A N/A N/A N/A 0 0 0
СберИОС256 10:26:26 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС257 11:54:29 N/A 109 N/A N/A N/A N/A 0 0 0
СберИОС264 10:16:33 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС265 11:54:35 110.5 0 0% 110.5 110.5 110.5 110.5 110.5 1 1 105 1
СберИОС269 11:17:31 N/A 103.39 N/A N/A N/A N/A 0 0 0
СберИОС270 12:40:12 87.1 0 0% 87.1 87.1 87.1 87.1 87.1 2 000 1 742 000 1
СберИОС272 10:33:02 98.2 0 0% 98.2 98.2 98.2 98.2 98.2 458 449 756 1
СберИОС273 10:59:54 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС274 12:30:09 N/A 83.12 N/A N/A N/A N/A 0 0 0
СберИОС276 11:54:41 101.3 0 0% 101.3 101.3 101.3 101.3 101.3 1 1 013 1
СберИОС277 10:26:26 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС279 12:18:08 96.8 +0.7 +0.73% 96.1 96.8 96.8 96.8 96.8 300 290 400 2
СберИОС280 12:40:12 87.1 0 0% 87.1 87.1 87.1 87.1 87.1 1 871 1
СберИОС282 11:40:15 84.4 −0.2 −0.24% 84.6 84.6 84.4 84.6 84.51 450 380 300 2
СберИОС283 12:40:12 94.31 +0.1 +0.11% 94.21 94.31 94.31 94.31 94.31 411 387 614 2
СберИОС284 10:16:33 N/A 97.51 N/A N/A N/A N/A 0 0 0
СберИОС285 12:43:42 N/A 97.08 N/A N/A N/A N/A 0 0 0
СберИОС286 11:57:37 97.5 −0.2 −0.20% 97.7 97.5 97.5 97.5 97.5 4 145 4 041 375 2
СберИОС287 10:26:26 N/A 91.57 N/A N/A N/A N/A 0 0 0
СберИОС288 12:45:35 96.4 −0.1 −0.10% 96.5 96.4 96.4 96.4 96.4 1 350 1 301 400 2
СберИОС291 10:26:26 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС292 12:26:30 118.8 −0.3 −0.25% 119.1 118.8 118.8 118.8 118.8 300 356 400 1
СберИОС293 10:26:26 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС294 10:26:26 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС295 11:21:38 N/A 93.31 N/A N/A N/A N/A 0 0 0
СберИОС296 11:32:11 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС297 10:59:59 80.01 +0.3 +0.38% 79.71 80.51 80.01 80.51 80.29 200 160 570 3
СберИОС298 11:29:29 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС299 12:40:10 N/A 92.92 N/A N/A N/A N/A 0 0 0
СберИОС301 12:40:12 83.9 0 0% 83.9 83.9 83.9 83.9 83.9 1 400 1 174 600 1
СберИОС302 12:41:32 89.2 0 0% 89.2 89.2 89.2 89.2 89.2 700 624 400 1
СберИОС304 11:57:10 108.8 −0.3 −0.27% 109.1 108.8 108.8 108.8 108.8 1 053 1 145 664 1
СберИОС305 11:19:37 106.21 −0.2 −0.19% 106.41 106.21 106.21 106.21 106.21 300 318 630 1
СберИОС306 12:15:27 N/A 81.3 N/A N/A N/A N/A 0 0 0
СберИОС307 10:26:26 N/A 85.4 N/A N/A N/A N/A 0 0 0
СберИОС308 10:26:26 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС309 10:26:26 N/A 85.4 N/A N/A N/A N/A 0 0 0
СберИОС310 10:26:26 N/A 83.8 N/A N/A N/A N/A 0 0 0
СберИОС311 12:40:12 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС312 10:16:33 N/A 86 N/A N/A N/A N/A 0 0 0
СберИОС314 10:26:26 N/A 96.01 N/A N/A N/A N/A 0 0 0
СберИОС315 12:40:11 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС316 10:16:33 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС318 12:35:16 108.5 −0.2 −0.18% 108.7 108.5 108.5 108.5 108.5 1 201 1 303 085 2
СберИОС319 11:19:15 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС320 10:26:26 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 10:26:26 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 12:40:11 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС324 12:40:11 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС325 10:26:26 N/A 118 N/A N/A N/A N/A 0 0 0
СберИОС327 10:35:55 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС329 10:26:27 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 12:40:09 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС331 10:26:26 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС332 10:26:26 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС333 12:40:14 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 10:26:26 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС336 11:35:40 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС338 11:19:13 N/A 104.61 N/A N/A N/A N/A 0 0 0
СберИОС340 11:20:27 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС341 10:26:26 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС342 11:19:12 N/A 106.71 N/A N/A N/A N/A 0 0 0
СберИОС343 10:26:26 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС345 12:40:11 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС346 12:40:11 N/A 81.3 N/A N/A N/A N/A 0 0 0
СберИОС348 12:40:11 N/A 81.2 N/A N/A N/A N/A 0 0 0
СберИОС349 10:35:36 N/A 108.5 N/A N/A N/A N/A 0 0 0
СберИОС351 12:40:14 N/A 80.9 N/A N/A N/A N/A 0 0 0
СберИОС352 10:26:26 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС353 10:26:27 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС354 12:40:09 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС355 11:01:56 82.4 0 0% 82.4 82.4 82.4 82.4 82.4 700 576 800 2
СберИОС356 10:26:26 N/A 83.8 N/A N/A N/A N/A 0 0 0
СберИОС357 10:35:23 86 −0.1 −0.12% 86.1 86 86 86 86 400 344 000 1
СберИОС358 12:31:16 86.1 0 0% 86.1 86.1 86.1 86.1 86.1 464 399 504 1
СберИОС359 11:01:05 88.5 0 0% 88.5 88.5 88.5 88.5 88.5 200 177 000 1
СберИОС360 12:40:09 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС361 10:26:26 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС363 10:26:26 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС364 12:30:11 88 +0.1 +0.11% 87.9 88 88 88 88 679 597 520 2
СберИОС366 12:40:10 79.5 0 0% 79.5 79.5 79.5 79.5 79.5 200 159 000 1
СберИОС367 12:40:10 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС368 10:26:26 N/A 85.5 N/A N/A N/A N/A 0 0 0
СберИОС369 10:26:26 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС370 10:26:26 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС373 10:26:26 N/A 81.51 N/A N/A N/A N/A 0 0 0
СберИОС374 10:26:26 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 10:28:12 N/A 78.8 N/A N/A N/A N/A 0 0 0
СберИОС376 10:16:33 N/A 84.1 N/A N/A N/A N/A 0 0 0
СберИОС377 10:26:26 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС378 10:26:26 N/A 82.65 N/A N/A N/A N/A 0 0 0
СберИОС379 10:26:26 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС380 12:44:48 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС382 10:26:27 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС383 10:26:26 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС384 10:26:26 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС385 10:26:26 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС386 12:40:15 N/A 82.3 N/A N/A N/A N/A 0 0 0
СберИОС387 10:26:26 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 10:26:26 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС390 10:26:26 N/A 79.6 N/A N/A N/A N/A 0 0 0
СберИОС391 10:16:33 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС392 10:16:33 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 11:03:10 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 11:03:17 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 10:26:26 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС399 10:16:33 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС401 12:40:15 N/A 73.11 N/A N/A N/A N/A 0 0 0
СберИОС402 12:42:28 N/A 77.4 N/A N/A N/A N/A 0 0 0
СберИОС404 10:26:26 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС405 10:26:26 N/A 84.1 N/A N/A N/A N/A 0 0 0
СберИОС408 10:26:25 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС409 10:26:26 75.3 −0.5 −0.66% 75.8 75.3 75.3 75.3 75.3 63 47 439 1
СберИОС410 12:40:15 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС412 12:40:15 83.7 +1.53 +1.86% 82.17 83.7 83.7 83.7 83.7 3 000 2 511 000 1
СберИОС413 12:40:15 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС414 12:40:09 N/A 71.4 N/A N/A N/A N/A 0 0 0
СберИОС416 10:26:26 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС417 10:26:26 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС418 10:26:26 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС419 10:16:33 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС420 12:40:10 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС421 10:26:26 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС423 10:26:26 N/A 81.2 N/A N/A N/A N/A 0 0 0
СберИОС425 10:26:26 N/A 72.1 N/A N/A N/A N/A 0 0 0
СберИОС426 10:26:26 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС427 10:26:26 N/A 111.5 N/A N/A N/A N/A 0 0 0
СберИОС429 10:26:26 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС430 10:26:26 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС431 11:58:02 83.3 −0.6 −0.72% 83.9 83.3 83.3 83.3 83.3 1 000 833 000 1
СберИОС432 10:26:26 N/A 107.5 N/A N/A N/A N/A 0 0 0
СберИОС433 10:26:26 N/A 112.4 N/A N/A N/A N/A 0 0 0
СберИОС434 10:16:33 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС435 12:42:42 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС436 12:40:16 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС437 10:26:26 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС438 10:26:26 N/A 116.6 N/A N/A N/A N/A 0 0 0
СберИОС439 10:26:26 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС440 12:39:57 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС441 10:26:26 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 12:40:20 N/A 73.8 N/A N/A N/A N/A 0 0 0
СберИОС444 10:26:26 N/A 105.3 N/A N/A N/A N/A 0 0 0
СберИОС445 11:23:21 N/A 121.3 N/A N/A N/A N/A 0 0 0
СберИОС446 10:26:26 115.6 −0.01 −0.01% 115.61 115.6 115.6 115.6 115.6 3 000 3 468 000 1
СберИОС447 10:26:26 N/A 68.3 N/A N/A N/A N/A 0 0 0
СберИОС449 10:26:26 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 11:23:10 N/A 106.61 N/A N/A N/A N/A 0 0 0
СберИОС451 10:16:33 N/A 113.6 N/A N/A N/A N/A 0 0 0
СберИОС453 11:41:47 N/A 93.85 N/A N/A N/A N/A 0 0 0
СберИОС454 11:23:02 N/A 104.51 N/A N/A N/A N/A 0 0 0
СберИОС455 12:40:08 N/A 64.18 N/A N/A N/A N/A 0 0 0
СберИОС456 11:56:40 87.6 +4.8 +5.80% 82.8 87.6 87.6 87.6 87.6 2 000 1 752 000 1
СберИОС457 10:26:26 N/A 106.9 N/A N/A N/A N/A 0 0 0
СберИОС458 12:40:09 N/A 64.6 N/A N/A N/A N/A 0 0 0
СберИОС459 10:26:26 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 10:16:33 N/A 73.8 N/A N/A N/A N/A 0 0 0
СберИОС461 12:42:43 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 12:30:09 84.2 +3.4 +4.21% 80.8 84.2 84.2 84.2 84.2 2 000 1 684 000 1
СберИОС463 10:26:26 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС464 12:40:10 N/A 68.6 N/A N/A N/A N/A 0 0 0
СберИОС465 12:42:30 N/A 73 N/A N/A N/A N/A 0 0 0
СберИОС466 11:22:34 N/A 91.56 N/A N/A N/A N/A 0 0 0
СберИОС467 12:42:30 N/A 56.51 N/A N/A N/A N/A 0 0 0
СберИОС468 12:42:30 N/A 74.7 N/A N/A N/A N/A 0 0 0
СберИОС469 10:26:26 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС470 10:26:26 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС471 12:42:30 N/A 73.2 N/A N/A N/A N/A 0 0 0
СберИОС472 12:04:53 76.7 −0.7 −0.90% 77.4 76.7 76.7 76.7 76.7 1 000 767 000 1
СберИОС473 10:26:26 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС474 12:42:22 N/A 89.21 N/A N/A N/A N/A 0 0 0
СберИОС475 10:26:26 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС476 12:42:31 N/A 76.1 N/A N/A N/A N/A 0 0 0
СберИОС477 12:42:25 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС478 12:42:57 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС479 12:42:25 N/A 78.2 N/A N/A N/A N/A 0 0 0
СберИОС480 12:42:25 N/A 72.4 N/A N/A N/A N/A 0 0 0
СберИОС481 10:16:33 N/A 77.8 N/A N/A N/A N/A 0 0 0
СберИОС482 12:42:57 N/A 67.85 N/A N/A N/A N/A 0 0 0
СберИОС483 10:26:26 103.7 +0.7 +0.68% 103 103.7 103.7 103.7 103.7 2 2 074 1
СберИОС484 12:42:26 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС485 10:26:26 N/A 77.2 N/A N/A N/A N/A 0 0 0
СберИОС486 10:26:26 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС487 10:26:26 104.7 −0.3 −0.29% 105 104.7 104.7 104.7 104.7 400 418 800 1
СберИОС488 12:40:08 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС489 10:26:26 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС490 12:40:09 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС491 10:26:26 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС492 12:40:08 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС493 12:42:26 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС494 12:23:27 103.8 +0.2 +0.19% 103.6 103.8 103.8 103.8 103.8 800 830 400 3
СберИОС495 12:40:08 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС496 10:26:26 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС497 10:26:26 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС498 12:42:27 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС499 10:31:42 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС500 10:26:26 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 11:03:05 92.9 +0.7 +0.76% 92.2 92.2 92.2 92.9 92.65 699 647 621 4
СберИОС502 12:40:07 N/A 70.6 N/A N/A N/A N/A 0 0 0
СберИОС503 12:42:27 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС504 10:16:35 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС505 10:26:26 N/A 104.2 N/A N/A N/A N/A 0 0 0
СберИОС506 12:40:07 70.8 0 0% 70.8 70.8 70.8 70.8 70.8 150 106 200 1
СберИОС507 10:26:26 N/A 86.68 N/A N/A N/A N/A 0 0 0
СберИОС508 10:26:26 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС509 10:26:26 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС510 12:19:17 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС511 12:42:23 N/A 70.11 N/A N/A N/A N/A 0 0 0
СберИОС512 12:40:10 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС513 12:42:24 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС514 10:26:26 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС515 10:26:26 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС516 12:38:17 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС518 10:26:26 N/A 117.3 N/A N/A N/A N/A 0 0 0
СберИОС522 12:42:03 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 10:26:25 N/A 122 N/A N/A N/A N/A 0 0 0
СберИОС524 10:26:25 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС525 12:40:07 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС526 12:40:07 71.5 +0.2 +0.28% 71.3 71.5 71.5 71.5 71.5 13 380 9 566 700 3
СберИОС527 10:26:25 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС528 10:26:25 N/A 114.3 N/A N/A N/A N/A 0 0 0
СберИОС529 10:43:23 99.3 −1 −1.00% 100.3 99.3 99.3 99.3 99.3 109 108 237 1
СберИОС530 10:26:25 N/A 122.7 N/A N/A N/A N/A 0 0 0
СберИОС531 12:40:07 87.8 −0.1 −0.11% 87.9 87.8 87.8 87.8 87.8 4 800 4 214 400 1
СберИОС533 10:26:24 N/A 102.5 N/A N/A N/A N/A 0 0 0
СберИОС534 10:26:24 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС535 10:26:24 N/A 120.5 N/A N/A N/A N/A 0 0 0
СберИОС536 10:26:24 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС538 11:21:51 N/A 115.1 N/A N/A N/A N/A 0 0 0
СберИОС540 10:26:26 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС542 10:26:23 N/A 135.9 N/A N/A N/A N/A 0 0 0
СберИОС544 10:16:35 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС547 12:43:08 N/A 96.01 N/A N/A N/A N/A 0 0 0
СберИОС551 10:26:20 N/A 125 N/A N/A N/A N/A 0 0 0
СберИОС553 10:26:20 N/A 105.3 N/A N/A N/A N/A 0 0 0
СберИОС556 12:43:08 N/A 98.9 N/A N/A N/A N/A 0 0 0
СберИОС557 10:26:20 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 10:26:25 N/A 117.2 N/A N/A N/A N/A 0 0 0
СберИОС560 10:16:35 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 10:16:35 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС564 11:41:49 100.7 +0.19 +0.19% 100.51 100.51 100.5 100.7 100.66 3 679 3 703 425 6
СберИОС566 12:41:43 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС567 12:13:32 101.63 −0.77 −0.75% 102.4 102.41 101.6 102.41 101.82 4 087 4 161 535 11
СберИОС568 10:32:58 N/A 112.3 N/A N/A N/A N/A 0 0 0
СберИОС570 10:26:20 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС571 12:35:21 104.3 −0.25 −0.24% 104.55 104.31 104.3 104.31 104.3 1 000 1 043 005 2
СберИОС572 12:39:44 104.97 +0.12 +0.11% 104.85 104.8 104.8 104.97 104.93 3 377 3 543 605 6
СберИОС573 10:26:20 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС574 12:40:46 N/A 76.8 N/A N/A N/A N/A 0 0 0
СберИОС577 10:57:20 101.8 −0.2 −0.20% 102 101.8 101.8 101.8 101.8 3 850 3 919 300 3
СберИОС578 12:30:52 95.1 +0.45 +0.48% 94.65 95.1 95.1 95.1 95.1 700 665 700 1
СберИОС579 12:44:36 91 −0.2 −0.22% 91.2 91.2 91 91.2 91.07 1 758 1 600 938 3
СберИОС580 12:41:38 91.6 0 0% 91.6 91.6 91.6 91.6 91.6 306 280 296 1
СберИОС581 10:26:25 N/A 96.4 N/A N/A N/A N/A 0 0 0
СберИОС582 12:41:07 93.5 −0.4 −0.43% 93.9 93.9 93.5 93.9 93.5 11 046 10 328 410 4
СберИОС583 12:44:48 103.11 −0.06 −0.06% 103.17 103.1 103.1 103.15 103.11 7 093 7 313 443 8
СберИОС584 10:26:20 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 10:26:20 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 10:26:25 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС587 11:55:57 100.9 −0.09 −0.09% 100.99 100.9 100.9 100.95 100.92 2 950 2 977 150 5
СберИОС588 12:03:53 94.4 +0.1 +0.11% 94.3 94.4 94.4 94.4 94.4 3 075 2 902 800 1
СберИОС589 10:26:20 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС590 10:26:31 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС591 10:26:20 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС592 10:26:20 N/A 98.9 N/A N/A N/A N/A 0 0 0
СберИОС593 10:26:20 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС594 11:34:46 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС595 10:52:42 96.1 +0.5 +0.52% 95.6 96.1 96.1 96.1 96.1 2 801 2 691 761 2
СберИОС596 10:19:39 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС598 11:48:25 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС599 12:44:48 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС601 12:35:21 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС602 12:30:21 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС603 12:31:16 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС604 12:04:42 N/A 96.99 N/A N/A N/A N/A 0 0 0
СберИОС605 11:57:39 95.3 −1.8 −1.85% 97.1 97.1 95.3 97.1 95.32 499 475 638 3
СберИОС606 11:11:55 97.6 0 0% 97.6 97.6 97.6 97.6 97.6 5 4 880 1
СберИОС607 12:13:40 101.3 −0.2 −0.20% 101.5 101.3 101.3 101.3 101.3 2 2 026 2
СберИОС608 10:26:17 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС609 12:00:17 100 −5.49 −5.20% 105.49 95.11 95.1 105 95.15 907 863 001 8
СберИОС91 10:26:39 N/A 107.6 N/A N/A N/A N/A 0 0 0
СберИОС95 12:18:08 111.7 +0.8 +0.72% 110.9 111.7 111.7 111.7 111.7 2 135 2 384 795 2
СвердлОб10 12:24:12 94.82 +0.54 +0.57% 94.28 94.1 94.06 94.98 94.43 17 6 421 5
СвердлОб3 12:39:19 97.76 +0.02 +0.02% 97.74 97.37 97.37 98.84 98.29 7 1 376 7
СвердлОб4 12:45:22 93.24 −0.01 −0.01% 93.25 93.99 92.84 93.99 93.23 4 1 492 4
СвердлОбл5 12:45:01 93.89 +0.4 +0.43% 93.49 93.02 92.55 93.89 92.98 14 2 603 7
СвердлОбл6 12:45:31 88.9 0 0% 88.9 88.9 88.9 88.9 88.9 18 12 002 2
СвердлОбл7 12:36:12 N/A 94.23 N/A N/A N/A N/A 0 0 0
СвердлОбл8 12:38:25 85.79 −0.18 −0.21% 85.97 85.96 85.79 85.96 85.84 11 9 442 5
СвердлОбл9 12:45:19 86.58 +0.1 +0.12% 86.48 86.57 86.57 86.58 86.57 51 35 321 3
СветофорП2 12:45:26 97 −0.32 −0.33% 97.32 97 97 97 97 1 679 1
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 12:45:10 96.62 −0.08 −0.08% 96.7 96.33 96.33 96.8 96.51 15 14 476 10
СДЭКГлБП01 12:45:16 91 −0.56 −0.61% 91.56 91.75 90.8 91.75 91.14 350 318 999 72
СеверстБ06 12:42:34 99.67 +0.03 +0.03% 99.64 99.73 99.65 99.75 99.73 233 232 371 28
СеверстБ07 11:32:53 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 12:42:33 92.56 −0.16 −0.17% 92.72 92.79 92.32 92.79 92.55 265 245 254 59
Сегежа2P2R 10:27:54 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 12:45:35 98.32 −1.39 −1.39% 99.71 100.08 97.1 100.09 98.31 272 267 397 76
Сегежа2P4R 12:40:24 98.35 0 0% 98.35 98.78 98.35 98.78 98.49 30 29 546 14
Сегежа2P5R 12:45:29 80.12 +0.32 +0.40% 79.8 80.28 79.88 80.39 80.14 1 765 1 414 471 175
Сегежа2P6R 10:27:54 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P7R 12:37:39 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 12:43:08 85.5 −0.446 −0.52% 85.946 86.2738 85.5 86.2738 85.6271 28 307 831 5
Сегежа3P2R 12:43:34 87.27 −0.22 −0.25% 87.49 87.95 86.9 88 87.38 1 763 1 540 590 183
Сегежа3P3R 12:43:19 100.47 +0.47 +0.47% 100 100.47 99.5 100.48 100.19 297 297 560 27
СейфФин1P1 12:42:45 100.69 −0.19 −0.19% 100.88 98.55 98.55 100.69 99.62 4 3 985 3
Селигдар1Р 12:45:11 94.08 −0.02 −0.02% 94.1 94.1 94 94.35 94.11 1 275 1 199 841 188
СЕЛЛСерв01 12:45:30 100.71 +0.39 +0.39% 100.32 100.5 100.5 100.88 100.7 29 29 202 22
СЕЛЛСерв02 12:40:46 98.48 +0.04 +0.04% 98.44 98.41 98.41 98.63 98.48 58 57 121 15
СЕЛЛСерв1 12:45:36 101.59 −0.29 −0.28% 101.88 102.1 101.42 102.1 101.75 451 458 910 69
СЗКК 03 12:45:32 97.9 −1.85 −1.85% 99.75 98.4 97.9 99.74 98.67 13 9 492 6
СЗКК 04 12:44:46 97.99 −0.96 −0.97% 98.95 97.99 92.63 97.99 97.1 6 4 311 3
СИБАВТО1Р1 12:45:33 100.51 −0.15 −0.15% 100.66 100.97 100.42 101.02 100.77 266 268 057 59
СИБАВТО1Р2 12:45:19 93.83 −0.86 −0.91% 94.69 94.63 93.51 94.94 94.09 208 195 717 56
СИБАВТО1Р3 12:45:34 100.92 +0.03 +0.03% 100.89 100.97 100.81 100.97 100.9 661 666 963 52
СибКХП 1P1 12:44:12 101.98 +0.12 +0.12% 101.86 102.1 101.95 102.1 102.01 20 20 402 5
СибКХП 1P2 12:43:58 99.95 −0.04 −0.04% 99.99 100 99.95 100 99.99 1 434 1 433 864 39
СибСтекП02 12:44:34 97.36 +0.34 +0.35% 97.02 97.32 97.11 97.36 97.26 3 26 261 3
СибСтекП03 12:43:59 100.18 0 0% 100.18 100.38 100.07 100.47 100.24 139 139 337 38
СибСтекП04 12:44:23 100.18 −0.03 −0.03% 100.21 100.21 99.96 100.3 100.25 560 561 404 60
СибурХ Б03 12:39:34 92.15 +0.01 +0.01% 92.14 92.17 92.15 92.3 92.16 55 50 687 8
СибурХ1Р01 12:45:12 93.2 +0.26 +0.28% 92.94 93.18 92.97 93.2 93.16 9 8 384 4
СибурХБО06 10:36:38 97.2 +0.01 +0.01% 97.19 97.2 97.2 97.2 97.2 4 357 630 4
СибурХБО07 11.01.2024 15:22:57 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО08 11.01.2024 15:18:23 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО09 05.01.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО10 05.01.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО11 05.01.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО12 05.01.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 11.09.2023 12:10:03 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 12:43:50 97.61 −0.09 −0.09% 97.7 98.38 97.59 98.38 97.67 176 171 893 18
СИЛ 1P03 12:43:43 96.21 +0.28 +0.29% 95.93 96.21 96.21 96.21 96.21 2 601 1
СИМПЛСК1Р1 12:41:30 100.14 −0.03 −0.03% 100.17 100.17 100.14 100.17 100.16 314 314 487 17
Систем1P10 12:45:18 91.95 −0.13 −0.14% 92.08 91.59 91.59 92.45 92.04 286 263 223 49
Систем1P11 12:45:33 89.59 0 0% 89.59 89.84 89.17 89.84 89.44 1 142 1 021 353 49
Систем1P12 12:45:34 94.95 −0.15 −0.16% 95.1 95 94.82 95.23 95.09 253 240 573 39
Систем1P13 12:45:03 98 −0.05 −0.05% 98.05 98.3 97.98 98.3 98.14 490 480 899 35
Систем1P14 12:45:28 89.74 +0.03 +0.03% 89.71 89.88 89.71 90.3 89.96 182 163 727 21
Систем1P15 12:44:27 95.69 −0.16 −0.17% 95.85 95.66 95.66 95.83 95.7 167 159 822 18
Систем1P16 12:44:33 92.23 −0.04 −0.04% 92.27 92.25 92.23 92.25 92.25 6 5 535 2
Систем1P17 12:45:08 89.84 −0.06 −0.07% 89.9 90.21 89.84 90.21 89.96 86 77 364 19
Систем1P18 12:45:15 98.38 −0.82 −0.83% 99.2 98.93 98.38 98.93 98.51 290 285 679 32
Систем1P19 12:45:22 92.6 0 0% 92.6 92.69 92.49 92.69 92.59 93 86 110 18
Систем1P20 12:45:16 87.07 +0.07 +0.08% 87 87.31 86.52 87.31 87 188 163 568 19
Систем1P21 12:45:24 87.67 +0.11 +0.13% 87.56 87.56 87.5 87.68 87.54 144 126 054 32
Систем1P22 10:27:53 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 12:39:52 91.24 −0.35 −0.38% 91.59 91.7 91.21 91.7 91.36 177 161 703 35
Систем1P24 12:42:53 91.55 −0.14 −0.15% 91.69 91.5 91.22 91.79 91.54 319 292 026 38
Систем1P26 12:41:34 99.85 −0.09 −0.09% 99.94 99.94 99.81 99.95 99.91 5 439 5 434 331 71
Систем1P27 12:38:54 99.96 +0.02 +0.02% 99.94 99.83 99.79 99.97 99.88 85 84 901 22
Систем1P28 12:42:54 99.96 −0.03 −0.03% 99.99 99.92 99.92 99.98 99.95 750 749 657 36
Система1P8 12:44:34 96.96 +0.28 +0.29% 96.68 96.6 96.59 96.97 96.63 113 109 196 11
Система1P9 12:45:33 93.08 −0.12 −0.13% 93.2 93.24 92.56 93.38 93 72 66 957 19
СистемБ1P1 12:45:13 95.81 −0.38 −0.40% 96.19 96.93 95.81 96.93 96.37 9 8 673 6
СистемБ1P2 10:27:35 N/A 95 N/A N/A N/A N/A 0 0 0
СистемБ1P4 12:19:13 N/A 98.88 N/A N/A N/A N/A 0 0 0
СистемБ1P5 12:45:23 99.99 −0.01 −0.01% 100 99.99 99.99 99.99 99.99 111 110 989 3
СистемБ1P6 12:44:26 93.12 −0.23 −0.25% 93.35 93.35 93.08 93.35 93.29 9 8 397 3
СистемБ1P7 12:45:01 89.9 −0.04 −0.04% 89.94 90.24 89.05 90.24 89.81 446 400 537 53
Ситимат01 12:42:34 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 19.01.2024 18:40:14 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 28.09.2023 16:35:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 10:27:56 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 10:27:46 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 12:38:27 102 −0.74 −0.72% 102.74 101.97 101.97 102.01 102 109 111 180 15
СКФ 1Р1CNY 12:43:41 99.2 +0.99 +1.01% 98.21 99.1443 99.1443 99.2 98.7288 6 75 853 3
СКФ ЗО2028 12:45:25 94.9999 −0.1728 −0.18% 95.1727 94.9089 94.9089 95.4425 95.955 51 4 457 948 15
СЛ 002P-01 12:45:00 95.23 −0.05 −0.05% 95.28 95.49 95.1 95.49 95.24 658 626 664 121
Славнеф1Р1 12:45:32 90.43 −0.04 −0.04% 90.47 90.43 90.43 90.43 90.43 1 904 1
Славнеф1Р2 12:45:23 94.39 +0.5 +0.53% 93.89 94.39 94.39 94.39 94.39 5 4 720 2
Славнеф1Р3 10:36:48 N/A 92.52 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 10:27:41 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 10:27:42 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 10:27:42 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 12:45:24 95.3 −0.2 −0.21% 95.5 95.36 95.3 95.36 95.32 20 19 063 5
СлавЭКО1Р1 12:44:47 94.48 +0.27 +0.29% 94.21 94.21 94 94.49 94.4 997 941 178 87
СМАК БП01 12:45:22 98.87 +0.04 +0.04% 98.83 98.88 97.54 98.88 98.45 14 41 348 6
СМАК БП02 12:44:26 99.99 +0.04 +0.04% 99.95 102.24 99.99 102.24 100.84 8 8 067 3
СмартФ1Р01 12:45:05 96.37 −0.14 −0.15% 96.51 96.99 95.84 96.99 96.26 185 178 085 56
СмартФ1Р02 12:42:15 101.88 −0.07 −0.07% 101.95 102.1 101.53 102.1 101.78 260 264 637 41
СНХТ БО-01 12:45:13 99.91 −0.02 −0.02% 99.93 99.83 99.79 99.91 99.89 82 13 638 11
СНХТ БО-02 12:44:52 103.49 +0.5 +0.49% 102.99 103.27 102.48 103.77 102.93 551 567 153 82
СНХТ БО-03 12:44:39 100.07 −0.04 −0.04% 100.11 100.11 100.02 100.11 100.09 92 92 079 19
СОБИЛИЗ1Р1 12:43:56 99.16 +0.12 +0.12% 99.04 99.03 99.03 99.52 99.36 30 18 183 14
СОБИЛИЗ1Р2 12:45:10 96.76 −0.04 −0.04% 96.8 96.84 96.05 96.84 96.29 31 24 476 10
СОБИЛИЗ1Р3 12:44:26 99.84 −0.01 −0.01% 99.85 99.88 99.58 99.95 99.76 833 806 051 116
СОБИЛИЗ1Р4 12:41:08 101.3 +0.11 +0.11% 101.19 101.37 100.69 101.37 101.13 691 698 831 91
СовкмЛ П05 10:27:42 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 12:44:18 95.36 +0.1 +0.10% 95.26 94.82 94.78 95.38 94.92 43 40 816 10
Совком 1В2 12:43:01 N/A 93.0654 N/A N/A N/A N/A 0 0 0
Совком 2В3 11:04:18 N/A 101.5 N/A N/A N/A N/A 0 0 0
Совком БО5 12:45:03 99.16 −0.46 −0.46% 99.62 99.89 99.16 99.89 99.4 3 2 982 2
СовкомБОП1 12:39:14 100.28 +0.01 +0.01% 100.27 100.99 99.85 100.99 100.39 23 23 090 12
СовкомБОП2 11:57:00 101.37 +0.62 +0.62% 100.75 99.89 99.88 103.42 100.6 14 14 084 7
СовкомБОП4 12:45:03 97 +0.05 +0.05% 96.95 97.08 97 97.12 97.07 62 60 185 27
СовкомЗО-4 12:32:55 N/A 104 N/A N/A N/A N/A 0 0 0
СовкомТ2-1 12:43:21 N/A 89 N/A N/A N/A N/A 0 0 0
Солид БО-2 11:13:33 N/A 118.16 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 12:41:45 100 0 0% 100 100.9 99.91 102 101.97 1 473 1 501 989 6
СолЛиз БО2 12:43:22 100.03 +0.03 +0.03% 100 100.02 100 100.16 100.07 3 535 3 537 418 100
СолЛиз01 12:43:37 94.89 0 0% 94.89 94.89 94.89 94.89 94.89 7 4 650 2
СолЛизБО07 12:45:16 95.9 −0.18 −0.19% 96.08 95.79 95.6 96.27 96.02 195 159 155 43
СОЛСВЕТ1Р1 12:44:52 100.68 −0.17 −0.17% 100.85 100.41 100.4 101 100.63 974 980 176 102
Солтон Б1 12:43:42 99.59 +0.08 +0.08% 99.51 99.82 99.31 99.82 99.49 46 45 763 15
СОПФ ФПФ 1 12:42:29 84.84 +0.03 +0.04% 84.81 84.84 84.84 84.84 84.84 1 848 1
Соц.разв01 10:27:38 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 12:44:19 102.21 +0.34 +0.33% 101.87 100.52 100.52 102.21 101.37 2 1 150 2
СПбГО35001 12:45:07 95.83 +0.28 +0.29% 95.55 95.56 95.45 96.1 95.94 690 662 012 44
СПбГО35002 12:45:23 89.13 −1.23 −1.36% 90.36 89.96 87.93 89.96 89.47 282 126 149 38
СПбГО35003 12:40:42 83.72 +0.06 +0.07% 83.66 83.62 83.6 83.83 83.77 45 26 386 15
СПбГО35004 12:40:30 N/A 98.63 N/A N/A N/A N/A 0 0 0
СПМК БО-01 12:44:00 100.37 −0.09 −0.09% 100.46 100.45 100.27 100.45 100.38 45 45 172 14
СПМК БО-02 12:43:10 95.12 +0.07 +0.07% 95.05 94.67 94.67 95.24 95.1 199 189 244 46
СтаврКрай4 12:44:35 88.94 +0.08 +0.09% 88.86 88.86 88.86 89 88.97 15 10 010 8
СТМ 1P1 12:39:57 98.59 +0.07 +0.07% 98.52 98.45 98.45 98.6 98.56 48 47 308 11
СТМ 1P2 12:45:13 87.06 +0.03 +0.03% 87.03 87.03 86.9 87.17 87.03 469 408 156 68
СТМ 1P3 12:45:17 94.38 −0.17 −0.18% 94.55 94.91 94.37 94.92 94.6 804 760 580 52
Страна 01 12:45:27 98.81 +0.12 +0.12% 98.69 98.36 98.36 98.81 98.61 365 359 912 27
Страна 02 12:45:28 98.04 −0.2 −0.20% 98.24 98.2 97.51 98.2 97.97 413 404 635 90
СУЭК-Ф1P3R 12:38:38 N/A 98.95 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 11:58:36 94.12 +0.41 +0.44% 93.71 94.12 94.12 94.12 94.12 3 2 824 2
СУЭК-Ф1P6R 12:45:13 99.35 +0.35 +0.35% 99 99.07 99.04 99.35 99.35 501 497 734 9
СУЭК-Ф1P7R 12:42:39 N/A 94.5 N/A N/A N/A N/A 0 0 0
Сферфин1P1 12:41:59 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 10:53:15 N/A 99.99 N/A N/A N/A N/A 0 0 0
Сферфин1P3 10:53:15 N/A 99.95 N/A N/A N/A N/A 0 0 0
СФО БКС 05 10:27:48 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 10:27:58 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 10:27:48 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 01.02.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 10:28:00 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 10:28:00 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 10:28:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 10:28:01 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 10:28:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 10:28:05 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 17 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 10:28:00 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 12:40:27 N/A 94.1 N/A N/A N/A N/A 0 0 0
СФО СФ 01 10:27:54 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 10:28:03 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 12:45:35 88.99 −3 −3.26% 91.99 90.49 87 91.26 88.31 1 248 1 102 057 72
СэтлГрБ1P3 12:45:32 99.21 −0.18 −0.18% 99.39 99.43 99.21 99.43 99.29 48 47 661 19
СэтлГрБ1P4 12:44:23 94.29 −0.04 −0.04% 94.33 94.3 94.2 94.33 94.25 22 20 734 8
СэтлГрБ2P1 12:45:33 95.99 +0.11 +0.11% 95.88 96.27 95.86 96.27 96.03 28 26 889 21
СэтлГрБ2P2 12:43:34 94.75 +0.06 +0.06% 94.69 94.84 94.55 94.91 94.73 1 479 1 400 991 94
Т1 001Р-01 12:43:42 100.14 +0.1 +0.10% 100.04 100.05 99.98 100.18 100.06 404 404 243 46
ТАЛАНФБ1P3 12:39:53 96.45 −0.11 −0.11% 96.56 96.73 96.41 96.75 96.5 137 132 199 31
ТамбовОб17 12:45:20 91.36 +0.29 +0.32% 91.07 91.29 91.29 91.36 91.32 55 35 159 7
ТамбовОбл3 12:39:43 98.49 +0.19 +0.19% 98.3 98.7 98.49 98.7 98.53 6 1 478 2
Татнхим 02 12:45:13 99.5 −0.04 −0.04% 99.54 99.14 99.12 99.64 99.25 79 78 406 13
ТатнхимP01 12:45:20 100.15 +0.15 +0.15% 100 100.3 99.9 100.3 100 59 59 001 18
ТГК-14 1Р1 12:45:08 98.98 −0.17 −0.17% 99.15 99.29 98.81 99.48 98.96 1 144 1 132 106 145
ТГК-14 1Р2 12:44:48 96.8 0 0% 96.8 96.8 96.61 96.89 96.76 288 278 665 48
ТГК-1БО1P1 12:41:56 N/A 92.2 N/A N/A N/A N/A 0 0 0
ТелХолБ2-2 12:43:58 97.7 +0.1 +0.10% 97.6 97.67 97.61 97.7 97.67 15 14 651 6
ТелХолБ2-3 12:42:14 95.51 −0.24 −0.25% 95.75 95.83 95.46 95.83 95.64 95 90 854 18
ТелХолБ2-4 10:27:57 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 12:45:16 100.88 −0.01 −0.01% 100.89 100.99 100.75 100.99 100.88 66 66 580 32
ТелХолПБО5 12:45:09 99.49 −0.09 −0.09% 99.58 99.6 99.26 99.6 99.32 22 21 851 12
ТЕХЛиз 1P3 12:45:12 94.44 −0.05 −0.05% 94.49 94.27 93.95 94.8 94.38 284 268 040 33
ТЕХЛиз 1P4 12:44:51 87.7 −0.1 −0.11% 87.8 87.86 87.5 87.86 87.73 132 115 810 35
ТЕХЛиз 1P5 12:45:12 85.06 +0.32 +0.38% 84.74 84.75 84.75 85.09 84.9 580 492 408 55
ТЕХЛиз 1P6 12:42:45 102.52 +0.68 +0.67% 101.84 103.25 102.49 103.25 102.86 247 254 061 42
ТЕХНЛГ 01 12:40:58 103.18 +0.24 +0.23% 102.94 102.94 102.94 103.27 103.09 165 170 101 34
Техпорт01 12:44:45 99.34 −0.12 −0.12% 99.46 99.49 99.3 99.49 99.41 199 197 830 17
Техпорт02 12:45:22 100.08 0 0% 100.08 100.08 100.01 100.09 100.08 214 214 164 20
Титан-3 01 12:45:36 90.93 −0.4 −0.44% 91.33 96.98 90.02 96.98 90.23 571 93 612 29
Титан-3 02 10:27:52 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 10:27:39 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 12:44:14 95.3 −0.59 −0.62% 95.89 95.23 93.3 97.41 93.61 638 426 617 26
Титан-5 Б 10:27:55 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 10:27:46 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 10:27:49 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 10:27:36 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 10:27:49 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 10:27:36 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 10:27:48 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 12:42:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 11:19:27 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК БО-5 12:42:35 N/A 97.26 N/A N/A N/A N/A 0 0 0
ТМК БО-7 12:45:24 94.59 0 0% 94.59 94.99 94.59 94.99 94.6 92 87 031 4
ТМК ЗО2027 12:44:09 96.9999 +0.9999 +1.04% 96 97.0001 96.9999 97.0001 97 4 356 894 3
ТойотаБ1P5 12:44:59 97.02 +0.28 +0.29% 96.74 96.88 96.8 97.03 96.92 42 40 706 14
ТомскАдм 7 12:45:32 96.38 +0.07 +0.07% 96.31 96.31 96.31 96.42 96.36 45 17 344 10
ТомскАдм 8 12:45:29 93.4 +0.01 +0.01% 93.39 93.39 93.39 93.4 93.39 10 5 604 2
ТомскОб 62 12:30:10 98.18 +0.12 +0.12% 98.06 96.09 96.09 98.18 97.88 14 3 426 4
Томскобл20 12:45:32 87.58 −0.01 −0.01% 87.59 87.77 87.58 87.79 87.65 72 50 484 13
ТП Кир 1P1 09:50:24 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 12:45:23 97.54 −0.06 −0.06% 97.6 97.87 97.49 97.89 97.66 41 20 020 8
ТрансМ БО1 12:45:32 99.25 −0.1 −0.10% 99.35 99.12 98.5 99.5 99.33 73 72 514 13
ТрансМ БО2 12:45:06 102.7 +0.33 +0.32% 102.37 102.9 102.46 102.91 102.82 509 523 373 108
ТрансМ БП2 12:43:55 99.42 −0.66 −0.66% 100.08 99.2 99.11 100.05 99.32 11 8 741 5
ТрансмхПБ4 12:43:47 N/A 94.96 N/A N/A N/A N/A 0 0 0
ТрансмхПБ6 12:45:24 N/A 89.01 N/A N/A N/A N/A 0 0 0
ТрансмхПБ7 12:45:30 92.2 +0.67 +0.73% 91.53 92.08 91.98 92.27 92.2 103 94 963 13
ТранснфБО7 10:27:36 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 10:27:36 N/A 129 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 12:44:33 N/A 96.9 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 10:27:36 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 12:45:06 88.2 −0.33 −0.37% 88.53 88.53 88.17 88.59 88.25 21 18 533 6
ТрансФ1P05 12:42:35 N/A 99.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 12:36:30 96.08 −0.15 −0.16% 96.23 96.23 96.07 96.24 96.09 2 887 2 774 179 270
ТрансФ1P08 10:27:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 12:44:05 100.48 +0.36 +0.36% 100.12 100.13 100.13 100.49 100.37 15 15 055 3
ТрансФБО29 10:27:35 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 10:27:35 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 10:27:35 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 12:18:13 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТрансФБО39 12:44:49 N/A 91.53 N/A N/A N/A N/A 0 0 0
ТрансФБО40 10:27:35 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 10:27:35 N/A 139.98 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 12:43:01 100.09 −0.31 −0.31% 100.4 100.39 100.09 100.39 100.1 84 84 081 6
ТРИНФ Х Б1 18.03.2024 23:23:31 100.15 +0.35 +0.35% 99.8 99.27 99.27 100.15 100.09 41 41 035 3
ТрнфБО1P13 12:45:35 88.12 +0.02 +0.02% 88.1 88.12 88.12 88.12 88.12 2 1 762 2
ТрнфБО1P8 12:41:53 92.1 +0.06 +0.07% 92.04 92.5 91.8 92.5 92.02 62 57 051 17
Удмурт2016 12:43:40 94.25 −0.49 −0.52% 94.74 94.21 94.21 94.4 94.29 11 10 372 5
Ульоб34003 12:44:45 86.99 +0.02 +0.02% 86.97 87.26 86.97 87.27 87.03 1 443 376 745 34
Ульоб34004 12:39:53 91.86 −0.04 −0.04% 91.9 92.04 91.86 92.04 91.92 76 34 931 9
Ульоб34005 12:40:17 93.56 +0.04 +0.04% 93.52 93.85 93.56 93.85 93.79 9 8 441 2
Ульоб34006 12:44:01 100.08 −0.03 −0.03% 100.11 100.12 100.01 100.29 100.1 124 124 120 36
Ульоб35002 12:45:35 87.08 +0.09 +0.10% 86.99 87.46 86.81 87.46 86.94 565 491 222 69
УльтраБО1 12:40:19 98.52 +0.03 +0.03% 98.49 98.53 98.4 98.58 98.48 54 53 180 19
УльтраБО2 12:41:10 100.55 +0.01 +0.01% 100.54 100.16 100.16 100.7 100.45 182 182 826 32
Ульян.об17 12:44:36 96.11 +0.1 +0.10% 96.01 95.13 95.13 96.12 95.16 113 43 011 11
Унител БО1 12:44:31 100.51 +0.41 +0.41% 100.1 100.94 100.4 101 100.94 739 745 952 48
УралСт1Р01 12:45:35 94.19 +0.22 +0.23% 93.97 94.46 94 94.46 94.16 25 23 540 11
УралСт1Р02 12:45:35 91.9 −0.36 −0.39% 92.26 92.02 91.89 92.53 91.98 861 791 953 65
УралСт1Р03 12:34:57 103 −0.333 −0.32% 103.333 103 103 103 100.2771 1 13 133 1
УрКаПБО6P 12:45:33 92.7 −0.18 −0.19% 92.88 92.75 92.7 92.97 92.88 1 092 1 014 230 48
УрожайБО02 12:44:38 98.28 +0.08 +0.08% 98.2 98.77 98.28 98.77 98.39 61 60 016 11
УрожайБО03 12:45:35 100.25 −1.75 −1.72% 102 102.06 99 102.06 99.69 2 891 2 882 015 62
ФабрФав1P1 12:44:41 98.19 0 0% 98.19 98.19 98.18 98.7 98.51 56 41 374 8
ФабрФавБО1 12:41:39 102.3 +0.57 +0.56% 101.73 102.33 102.28 102.33 102.3 110 112 528 13
ФАРМФРД БО 12:45:30 104.2 −0.3 −0.29% 104.5 104.47 104.09 104.74 104.49 1 429 1 493 112 58
Феррони01 12:39:59 104.92 +0.03 +0.03% 104.89 105.1 104.71 105.1 104.93 120 125 910 34
Феррони02 12:42:37 98.49 +0.28 +0.29% 98.21 98.76 98.23 98.76 98.54 144 127 711 36
Феррони1P1 12:45:23 84.19 −0.8 −0.94% 84.99 83.5 83.5 85.5 84.86 665 564 311 138
ФеррумБП1 12:41:35 99.9 +0.05 +0.05% 99.85 100 99.8 100 99.89 32 31 965 15
Финанс-М 1 07.02.2024 18:48:23 44 +7 +18.92% 37 26.38 26.38 44 35.19 2 704 2
ФИНСИСТ 01 12:44:01 93.39 +0.16 +0.17% 93.23 93.21 93.11 93.78 93.37 458 427 636 84
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 12:43:35 101.29 −0.2 −0.20% 101.49 101.78 101.28 101.78 101.56 88 64 351 16
Фордевинд2 12:42:18 94.39 −0.26 −0.27% 94.65 94.64 94.38 94.64 94.48 319 301 405 46
Фордевинд3 12:40:45 93.5 −0.07 −0.07% 93.57 93.87 93.4 93.87 93.48 309 288 841 37
Фордевинд4 12:45:19 96.29 +0.49 +0.51% 95.8 95.91 95.8 96.29 96.21 38 36 559 16
ФосАгро П1 12:45:09 94.01 −0.25 −0.27% 94.26 92.82 92.61 94.29 94.1 776 730 198 73
ФосАЗО25-Д 12:45:27 99.198 +0.3023 +0.31% 98.8957 98.4999 98.4999 99.198 98.7991 7 636 148 4
ФосАЗО28-Д 12:43:44 90 0 0% 90 91.99 89.718 91.99 90.244 7 581 063 6
ФПК 1P-03 12:45:30 96.28 −0.4 −0.41% 96.68 96.26 96.25 96.31 96.28 88 84 728 49
ФПК 1P-05 10:27:37 N/A 99.8 N/A N/A N/A N/A 0 0 0
ФПК 1P-07 12:43:34 N/A 88.46 N/A N/A N/A N/A 0 0 0
ФСК РС Б2 10:27:36 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 12:45:14 96.5 +0.1 +0.10% 96.4 96.49 95.89 96.5 96.4 24 23 137 12
ФСК РС Б4 12:45:20 95.55 −0.43 −0.45% 95.98 96.99 95.55 96.99 95.96 5 4 798 5
ФСК РС Б5 12:41:41 90.61 +0.09 +0.10% 90.52 90.42 90.42 90.61 90.5 3 2 715 3
ФСК РС БО6 11:48:02 N/A 89.5 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 12:42:32 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 10:27:39 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 10:27:40 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 12:28:21 75.01 +0.16 +0.21% 74.85 75.59 75.01 75.92 75.49 14 10 568 6
ФСК РС1Р5 12:38:32 N/A 91.5 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 12:44:41 88.8 −0.88 −0.98% 89.68 89.52 88.8 89.68 89 64 56 960 18
ФСК РС-21 12:18:37 N/A 102 N/A N/A N/A N/A 0 0 0
ФСК РС-22 12:43:18 98.54 +0.99 +1.01% 97.55 98.54 98.54 98.54 98.54 50 49 270 6
ФСК РС-23 12:43:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 12:43:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 12:43:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 12:43:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 10:27:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 12:43:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 12:43:30 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 12:43:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 12:43:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 12:42:00 96.17 +0.34 +0.35% 95.83 95.69 95.51 96.5 96.01 173 166 095 42
ФЭС-АгроБ2 12:44:50 99.65 −0.03 −0.03% 99.68 99.39 99.39 99.65 99.51 51 25 376 7
ХабарКрай7 12:45:20 93.71 +0.01 +0.01% 93.7 93.1 93.1 93.81 93.47 14 7 851 9
ХайТэк 01 12:44:16 100.95 +0.29 +0.29% 100.66 100.95 100.95 100.95 100.95 19 19 181 2
ХайТэк 1P1 12:42:56 95.1 +0.1 +0.11% 95 95.64 94.85 95.64 95.03 183 173 901 61
ХимТэк 1Р1 12:45:14 95.39 −0.06 −0.06% 95.45 95.5 95.38 95.53 95.4 150 114 485 28
ХКФБанкБ04 12:45:21 85 −0.01 −0.01% 85.01 85.36 84.75 85.36 84.89 6 372 5 409 367 228
ХКФБанкБ06 12:45:30 96.83 −0.17 −0.18% 97 97.28 96.21 97.28 96.4 767 739 359 59
ХКФБанкБ07 12:45:20 100.07 −0.15 −0.15% 100.22 100.23 100.06 100.24 100.22 165 165 367 13
ХКФинБ1P6 18.03.2024 23:23:31 99.99 +0.08 +0.08% 99.91 99.96 99.7 99.99 99.83 3 814 3 807 486 163
ХКФинБ1P7 12:42:32 N/A 99.74 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 12:43:46 99.51 −0.18 −0.18% 99.69 99.7 99.51 99.7 99.57 240 238 975 21
ХМАО 11 12:44:24 96.24 −0.25 −0.26% 96.49 96.45 96.24 97.03 96.35 83 7 997 26
ХэндрснБ01 12:45:19 97.54 +0.26 +0.27% 97.28 97 97 97.73 97.52 1 042 685 920 164
ЦППК 1P-03 12:45:14 97.45 0 0% 97.45 97.3 97.3 97.58 97.48 1 113 1 084 914 38
ЦППК П1Б1 12:43:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 12:45:35 105.49 −0.35 −0.33% 105.84 106.99 104.35 106.99 105.38 236 211 384 56
ЦР БО-02 12:44:20 101.19 −0.22 −0.22% 101.41 102.29 100.92 102.29 101.1 95 86 439 23
ЦР БО-03 12:41:16 100.51 −0.76 −0.75% 101.27 101.27 100.5 101.27 100.97 409 412 964 55
Челяб35001 12:44:38 N/A 89.56 N/A N/A N/A N/A 0 0 0
Челяб35002 12:36:03 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 12:43:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 12:45:32 77.58 −0.22 −0.28% 77.8 77.18 77.17 78.48 77.54 35 27 140 16
ЧеркизБ1P5 12:45:18 93.71 −0.24 −0.26% 93.95 93.95 93.67 94.06 93.77 304 285 075 57
ЧеркизБ1P6 10:27:55 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 12:38:17 95.23 −0.03 −0.03% 95.26 95.21 95 95.37 95.16 188 178 892 45
ЧистПлан01 12:41:31 100.5 −0.01 −0.01% 100.51 100.99 100.5 100.99 100.53 21 21 111 9
ЧТПЗ 1P3 12:43:34 99.98 +0.02 +0.02% 99.96 99.95 99.95 99.98 99.97 1 020 1 019 712 25
ЧТПЗ 1P4 12:45:21 91.29 +0.31 +0.34% 90.98 91.4 90.98 91.4 91.26 25 22 814 5
ЧТПЗЗО2024 12:02:52 N/A 99.4 N/A N/A N/A N/A 0 0 0
Шевченк1Р2 12:43:40 97.18 +0.02 +0.02% 97.16 97.18 97.16 97.18 97.17 67 65 103 8
Шевченк1Р3 12:44:39 84.99 +0.38 +0.45% 84.61 84.8 84.66 85.06 84.99 222 188 673 27
Шевченк1Р4 12:44:26 73.95 +0.64 +0.87% 73.31 73.32 73.16 73.95 73.37 182 133 525 18
ЭконЛиз1Р3 12:14:09 99.3 +0.08 +0.08% 99.22 99.32 99.3 99.32 99.32 5 4 966 2
ЭконЛиз1Р4 12:39:42 93.6 −0.01 −0.01% 93.61 93.14 93.14 93.62 93.18 30 27 955 10
ЭконЛиз1Р5 12:43:48 96.39 +0.01 +0.01% 96.38 96.41 96 96.41 96.31 48 46 231 11
ЭконЛиз1Р6 12:44:37 99.95 −0.04 −0.04% 99.99 99.99 99.51 99.99 99.64 51 50 819 17
ЭконЛиз1Р7 12:44:17 100.1 +0.03 +0.03% 100.07 100.11 100.02 100.11 100.1 190 190 189 22
Экспо1П01 12:40:14 96.36 −0.11 −0.11% 96.47 96.47 96.35 96.48 96.39 247 238 076 23
Экспоб Б03 12:45:05 99.93 +0.03 +0.03% 99.9 99.91 99.91 99.94 99.91 35 34 970 10
ЭлАп БО-01 12:44:07 99.23 −0.08 −0.08% 99.31 99.34 99.22 99.34 99.3 51 50 645 12
ЭлАп БО-02 12:41:48 100.41 +0.31 +0.31% 100.1 100.41 100.41 100.41 100.41 1 1 004 1
ЭлемЛиз1P3 15.03.2024 18:50:00 100 +0.1 +0.10% 99.9 99.9 99.8 100 99.97 243 30 367 36
ЭлемЛиз1P4 12:40:45 N/A 100.5 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 10:27:57 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 12:45:20 99.94 +0.14 +0.14% 99.8 99.9 99.64 99.94 99.76 1 955 1 680 250 175
ЭлемЛиз1P7 12:42:54 99.94 −0.03 −0.03% 99.97 99.99 99.94 99.99 99.96 639 638 760 40
ЭЛРЕШ 1Р1 12:42:11 94.36 −0.31 −0.33% 94.67 94.63 94.1 94.64 94.29 103 97 117 24
ЭлщитСтБП2 12:41:45 94.74 −0.15 −0.16% 94.89 94.48 94.47 94.94 94.58 153 144 710 31
ЭНИКА 1Р01 12:45:35 95.13 −1.87 −1.93% 97 98.03 95.13 98.03 96.31 34 32 745 14
ЭНИКА 1Р02 12:44:52 95.01 −0.65 −0.68% 95.66 95.77 95.01 95.77 95.06 49 30 275 8
ЭНИКА 1Р03 12:43:57 95.92 −0.16 −0.17% 96.08 96.06 94.95 96.25 95.36 184 157 915 43
ЭНИКА 1Р04 12:45:19 97.28 −0.04 −0.04% 97.32 97.39 97 97.4 97.15 476 462 437 77
ЭталонФин1 12:45:24 96.62 −0.12 −0.12% 96.74 96.91 96.51 96.91 96.66 1 361 1 315 538 215
ЭталФинП03 12:45:17 91.26 −0.06 −0.07% 91.32 91.31 91 91.39 91.2 914 833 590 161
ЭТС 1Р04 12:44:49 94.95 +0.05 +0.05% 94.9 95.26 94.82 95.26 94.96 1 906 961 054 77
ЭТС 1Р05 12:44:52 101.4 −0.19 −0.19% 101.59 101.89 101.1 101.89 101.46 530 537 722 82
Эфферон01 12:43:46 90.1 −0.26 −0.29% 90.36 90.36 90.08 90.59 90.24 56 50 533 20
ЮАИЗ 1-002 12:44:47 98.39 +0.98 +1.01% 97.41 98.39 98.39 98.39 98.39 1 984 1
Ювелит 1P1 12:45:21 97.19 −0.09 −0.09% 97.28 97.4 96.36 97.4 97 460 446 221 139
ЮГК 1P1 12:45:26 N/A 99 N/A N/A N/A 98.6293 0 0 0
ЮГК 1P2 12:45:17 100 +0.47 +0.47% 99.53 106.95 100 106.95 99.59 2 26 386 2
ЮГК 1P3 12:44:37 93.15 +0.04 +0.04% 93.11 93.7 93 93.7 93.15 3 747 3 490 308 39
ЮниМетр01 12:43:42 88.21 +0.05 +0.06% 88.16 88.31 88.21 88.31 88.25 24 21 180 9
ЮниСКап02К 10:27:39 N/A 83.98 N/A N/A N/A N/A 0 0 0
Якут-09 об 12:36:40 99.57 −0.51 −0.51% 100.08 99.34 98.98 99.57 99.35 11 2 732 6
Якут-10 об 12:43:05 94.87 +0.07 +0.07% 94.8 94.42 94.31 94.99 94.74 33 12 506 13
Якут-11 об 12:43:03 95.85 0 0% 95.85 95.85 95.85 95.85 95.85 5 1 917 1
Якут-12 об 12:44:49 93.99 −0.02 −0.02% 94.01 93.99 93.61 94.18 93.87 26 14 644 13
Якут-13 об 12:45:31 N/A 90.49 N/A N/A N/A N/A 0 0 0
Якут-35014 12:45:00 N/A 87.53 N/A N/A N/A N/A 0 0 0
Якут-35015 12:36:40 86.08 −0.27 −0.31% 86.35 86.04 86.04 86.35 86.32 17 11 739 3
ЯНАО2017-2 12:41:41 N/A 2 600 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 12:01:17 92.47 +0.02 +0.02% 92.45 91.86 91.86 92.47 92.17 2 1 613 2
ЯрОбл35016 12:45:31 97.16 +0.02 +0.02% 97.14 97.2 97.16 97.2 97.18 2 1 361 2
ЯрОбл35017 12:44:38 95.7 +0.02 +0.02% 95.68 95.7 95.7 95.7 95.7 14 5 359 3
ЯрОбл35018 12:44:23 86.02 +0.09 +0.10% 85.93 87.16 86.02 87.16 86.15 9 3 102 4
ЯТЭК 1P-2 12:45:14 95.45 −0.21 −0.22% 95.66 95.67 95.29 95.67 95.37 4 468 3 408 927 150
ЯТЭК 1P-3 12:45:34 100.07 −0.34 −0.34% 100.41 100.29 100 100.5 100.14 1 189 1 190 710 116
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.