Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
AAG-0108.02.2023 18:50:0198.19+0.09+0.09%98.198.1398.1398.4498.26207203 40715
ALFA-23 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALFA-3008.02.2023 18:48:2974.7+0.7+0.95%74747474.773.58616840 85511
ALRS-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ALRS-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS 09/2308.02.2023 18:48:42N/A91N/AN/AN/AN/A000
BCS GMf1128.01.2022 16:33:38N/A103.1N/AN/AN/AN/A000
BCS GMf525.02.2022 20:17:56N/A91N/AN/AN/AN/A000
BCS GMf825.02.2022 19:18:54N/A98N/AN/AN/AN/A000
BCS MICEX20.07.2021 13:17:48N/A128.42N/AN/AN/AN/A000
BCS PFGR25.02.2022 19:01:53N/A122.38N/AN/AN/AN/A000
BCS01/25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS06/24-725.02.2022 23:32:24N/A68.06N/AN/AN/AN/A000
BCS06/24-908.02.2023 18:40:14N/A27.44N/AN/AN/AN/A000
BCS06/25-425.02.2022 23:50:0278.9+11.46+16.99%67.4474.5774.5778.977.610776 0203
BCS06/25-525.02.2022 23:50:0260.500%60.560.560.560.560.5160 5001
BCS06/25-725.02.2022 23:45:16N/A72N/AN/AN/AN/A000
BCS06/25-925.02.2022 20:46:28N/A76N/AN/AN/AN/A000
BCS06/25-AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BCS07/26-225.02.2022 19:33:40N/A96.7N/AN/AN/AN/A000
BCS08/2425.02.2022 19:35:25N/A95N/AN/AN/AN/A000
BCS08/24-222.02.2022 21:37:33N/A60N/AN/AN/AN/A000
BCS10/2525.02.2022 19:05:51N/A69.99N/AN/AN/AN/A000
BCS11/24-425.02.2022 19:55:10N/A53.4N/AN/AN/AN/A000
BCS11/24-825.02.2022 19:59:12N/A100N/AN/AN/AN/A000
BCS12/23-325.02.2022 23:50:0285+14.1+19.89%70.985858585185 0001
BCS12/24-225.02.2022 23:50:0267+2.89+4.51%64.116765.166766.635333 1504
BCS12/24-425.02.2022 19:47:46N/A98N/AN/AN/AN/A000
BCS12/24-B25.02.2022 23:32:44N/A76N/AN/AN/AN/A000
BCS12/24-D25.02.2022 23:35:27N/A75N/AN/AN/AN/A000
BCS12/25-425.02.2022 23:50:0277.36+22.34+40.60%55.0277.3677.3677.3677.36177 3601
BCS12/25-625.02.2022 23:31:44N/A70.44N/AN/AN/AN/A000
BCS12/25-725.02.2022 19:02:01N/A48.63N/AN/AN/AN/A000
BCS12/26-225.02.2022 19:18:35N/A60.29N/AN/AN/AN/A000
BCSALORLV217.02.2022 11:20:57N/A98N/AN/AN/AN/A000
BCSALORLV318.11.2021 19:00:22N/A91.5N/AN/AN/AN/A000
BCSALORPT25.02.2022 19:02:07N/A84N/AN/AN/AN/A000
BCSALORPT218.11.2021 17:45:26N/A100N/AN/AN/AN/A000
BLR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
BLR-31N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM 05/2525.02.2022 19:34:19N/A122N/AN/AN/AN/A000
CBOM Finan22.01.2016 18:40:05100.105N/A99.7599.75100.168599.975754 9993
CBOM-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-24 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-26 EUN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CBOM-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
CHP-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
DME-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
DME-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EUCH-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
EVR-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-25 EU2N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-26 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GAZ-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GMKN-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
GTLK-28N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
iMT_FREE0108.02.2023 18:49:0697.54−0.07−0.07%97.6197.4697.0797.9697.457 0256 846 170461
iMT-FREE0208.02.2023 18:50:0192.9+0.54+0.58%92.3692.4492.0493.492.593 1502 916 436420
iВУШ 1P108.02.2023 18:50:01104.45−0.04−0.04%104.49104.4104.31105104.418 5828 960 382220
iПетрИнжP108.02.2023 18:45:4295.89+0.07+0.07%95.8295.9495.5195.9495.881 041998 12335
iПМЕДДМ1Р108.02.2023 18:50:0199.67−0.1−0.10%99.7799.399.399.7799.58711708 044107
iПМЕДДМ1Р208.02.2023 18:50:0196.99+0.09+0.09%96.997.396.8797.8897.17478464 47877
iПМЕДДМ1Р308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
iСелкт1Р2R08.02.2023 18:48:36102.99−0.18−0.17%103.17103.61102.8103.64103.33 0383 138 116246
iСелктлР1R08.02.2023 18:50:0199.27+0.1+0.10%99.1799.2398.9599.399.22 4202 400 550226
iСЛТ001P0408.02.2023 18:50:0199.17+0.29+0.29%98.8898.8998.8999.3199.173 4312 551 903165
iУОМЗ Б-408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
iУОМЗ Б-П108.02.2023 18:50:00N/A97.63N/AN/AN/AN/A000
iУОМЗ Б-П208.02.2023 18:48:3697.36−0.1−0.10%97.4697.4197.3698.7598.741 9011 877 00710
iХэдХ1P01R08.02.2023 18:50:0198.07+0.05+0.05%98.0298.197.8398.198.055 2125 110 361155
Kviku1P108.02.2023 18:50:0395.13−0.07−0.07%95.295.1594.8695.2595.1319303 37526
MTS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NexTouchB108.02.2023 18:48:3697.9+0.5+0.51%97.497.8797.1297.9997.44204198 78750
NG-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
NLMK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PGIL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
PHOS-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Rolls-RoycN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RUS-2308.02.2023 18:48:33N/A100.5N/AN/AN/A100.225000
RUS-25 EUR08.02.2023 23:50:02N/A92.5N/AN/AN/AN/A000
RUS-2608.02.2023 18:50:00100.5−1.34−1.32%101.84100.5100.5100.5100.5228 498 7452
RUS-2708.02.2023 23:50:02101+0.8+0.80%100.2100100101100.0357342 677 2253
RUS-27 EUR08.02.2023 18:40:13N/A80N/AN/AN/AN/A000
RUS-2808.02.2023 23:50:02138+1.5+1.10%136.5136.6136.5103138136.238610510 190 69040
RUS-2908.02.2023 18:48:34N/A99.99N/AN/AN/A99.5364000
RUS-3008.02.2023 23:50:02106.2493−0.2501−0.23%106.4994104.5104106.4892104.22438 00080 2237
RUS-32 EUR08.02.2023 18:48:36N/AN/AN/AN/AN/AN/A000
RUS-3508.02.2023 18:50:00N/A94.1N/AN/AN/A95000
RUS-36 EUR08.02.2023 23:50:02N/A69N/AN/AN/AN/A000
RUS-4208.02.2023 18:48:17N/A90N/AN/AN/AN/A000
RUS-4308.02.2023 18:40:14N/A97.5N/AN/AN/AN/A000
RUS-4708.02.2023 18:50:009000%9090909089.325225 521 2641
RZD-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
RZD-27 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SCB-30N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-23N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SIB-25N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
STL-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
SUEK-26N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
TMK-27N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
UBANK02/24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
URKA-24N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
VEB FIN-2522.01.2016 18:40:2792.4335N/A90.850590.832992.433591.3816256 6564
Veb-2322.01.2016 18:40:0790.4755N/A90.44790.44790.475590.461343 6182
VEB-23 EURN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
АБЗ-1 1Р0108.02.2023 18:50:0199.55−0.36−0.36%99.9199.7699.1210099.5515 89610 602 649664
АБЗ-1 1Р0208.02.2023 18:50:0198.4+0.04+0.04%98.3698.3698.3198.498.49 0268 881 311199
АБЗ-1 1Р0308.02.2023 18:50:02100.09+0.01+0.01%100.08100.1100.08100.15100.121 85621 878 815867
АвАгроБ1P108.02.2023 18:40:12100.03+0.53+0.53%99.5100.03100.03100.03100.0311 0001
АвАгроБ1P208.02.2023 18:48:34N/A100.41N/AN/AN/AN/A000
АвАгроБ1P308.02.2023 18:50:02N/A100.21N/AN/AN/AN/A000
АВНГРДБ1P208.02.2023 18:40:12N/A100N/AN/AN/AN/A000
АВТОБФ БП108.02.2023 18:48:34100.5+0.5+0.50%100100.23100.23100.99100.621919 1185
АВТОБФ БП208.02.2023 18:48:3597.25+0.15+0.15%97.197.3297.1597.3497.267572 94312
АВТОБФ БП308.02.2023 18:50:0199+0.4+0.41%98.698.7698.769998.8165 9294
АВТОДОМ1Р108.02.2023 18:50:0197.46+0.07+0.07%97.3997.7596.7297.7597.492 5012 438 276106
Автодор2Р108.02.2023 18:50:00N/A102.9N/AN/AN/AN/A000
Автодор2Р508.02.2023 18:50:01100.24+0.01+0.01%100.23100.18100.18100.42100.223 400 0152 896 370 78512
Автодор3Р108.02.2023 18:50:0192.88−0.12−0.13%9392.7592.592.9992.871 7591 519 20777
Автодор3Р208.02.2023 18:50:01102.1−0.06−0.06%102.16102.59101.19102.73102.121 7891 826 844203
Автодор4Р108.02.2023 18:50:0193.8−0.2−0.21%949593.895.1793.94561526 98739
Автодор4Р208.02.2023 18:48:36101.28+0.63+0.63%100.65100.04100101.28100.86571575 89332
Автодор4Р508.02.2023 18:50:01100.1500%100.15100.01100100.15100.03400400 1228
АГТК БО-0108.02.2023 18:50:02101.97+0.13+0.13%101.84101.95101.74102101.981 5371 567 468119
АЗБУКАВКП108.02.2023 18:50:00100.52+0.1+0.10%100.42100.35100.35100.65100.461 6601 667 65992
Азимут 0130.09.2022 15:40:45N/AN/AN/AN/AN/AN/A000
АйДиКоле0108.02.2023 18:50:0193.58+0.15+0.16%93.4393.5493.193.693.51810757 40439
АйДиКоле0208.02.2023 18:48:3698.51−0.29−0.29%98.898.9298.2299.198.751 1491 134 65965
АйДиЭф0308.02.2023 18:50:0399.73−0.17−0.17%99.9100.0199.63100.0299.811 0061 004 073210
АйДиЭфБ0208.02.2023 18:48:31100.02+0.02+0.02%10010099.9100.1899.97236235 92154
АИЖК-13 А207.02.2023 18:40:11N/A129.2N/AN/AN/AN/A000
АИЖК14-2А308.02.2023 18:40:10N/A125.39N/AN/AN/AN/A000
АИЖК14-3А110.01.2023 18:48:17N/AN/AN/AN/AN/AN/A000
АИЖК14-3А210.01.2023 17:41:44N/AN/AN/AN/AN/AN/A000
АИЖК2014А308.02.2023 18:48:34N/A102.05N/AN/AN/AN/A000
АКБАРС 1Р108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
АквилонЛP108.02.2023 18:50:0198.27−0.03−0.03%98.398.397.2198.3298.21258253 38541
Акрон Б1P108.02.2023 18:50:009500%959191959321 8602
Акрон Б1P208.02.2023 18:50:0098.48−0.01−0.01%98.4996.5396.5398.4897.95160156 7174
Акрон Б1P308.02.2023 18:50:01100+0.14+0.14%99.8699.8299.8210099.971 0281 027 71932
АЛРОСА Б0308.02.2023 18:45:1797.79−0.18−0.18%97.9795.6895.6897.9596.52134129 86932
АЛРОСА Б0408.02.2023 18:50:0110400%10410497104102.655 1303
АЛРОСА Б0508.02.2023 18:50:01N/A100.08N/AN/AN/AN/A000
АЛРОСА Б0608.02.2023 18:50:0198+0.01+0.01%97.9996.7296.729997.632524 40910
АЛРОСА Б0708.02.2023 18:50:0194.21+0.23+0.24%93.9894.0193.7194.2394.0218 41017 309 25953
Альта08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
АЛЬФА БО3908.02.2023 18:50:00N/A96.5N/AN/AN/AN/A000
АЛЬФА БО4008.02.2023 18:50:0097.99+0.12+0.12%97.8797.9997.9997.9997.9919801
АЛЬФАБ2Р1008.02.2023 18:50:0197.9500%97.9597.9697.997.9897.96108105 79935
АЛЬФАБ2Р1108.02.2023 18:50:0198.2−0.08−0.08%98.2898.198.198.398.26673661 31225
АЛЬФАБ2Р1208.02.2023 18:48:3698.29+0.09+0.09%98.298.2798.0298.2998.21245240 62439
АЛЬФАБ2Р1308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1408.02.2023 18:48:36100.09−0.02−0.02%100.11100.07100.07100.24100.1577 0105
АЛЬФАБ2Р1608.02.2023 18:48:36100.64+0.14+0.14%100.5100.75100.5100.75100.562 2212 233 42829
АЛЬФАБ2Р1708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
АЛЬФАБ2Р1808.02.2023 18:50:02100.73+0.24+0.24%100.49100.73100.49100.79100.742 3722 389 64727
АЛЬФА-Б2Р808.02.2023 18:50:0198.38−0.01−0.01%98.3998.4798.3598.598.391 3301 308 52637
АЛЬФА-Б2Р908.02.2023 18:50:0198−0.29−0.30%98.2997.9797.9698.4497.87808792 39376
АльфаБО-1308.02.2023 18:50:00100.7+1.2+1.21%99.5100.7100.7100.7100.722 0141
АльфаБО-1508.02.2023 18:50:00N/A100.76N/AN/AN/AN/A000
АльфаБО-1708.02.2023 18:40:10N/A101.5N/AN/AN/AN/A000
АльфаБО-1808.02.2023 18:50:00100.35−0.35−0.35%100.7100.24100.24100.77100.3519 29319 360 69228
АльфаБО-2008.02.2023 18:50:0099.12+0.07+0.07%99.0599.1299.1299.1299.1232 9741
АльфаБО-2108.02.2023 18:50:0098.01−0.39−0.40%98.498.1498.0198.1498.051615 6885
АльфаБО-2208.02.2023 18:48:3497.8+0.8+0.82%9797.897.897.897.82019 5601
АЛЬФА-БС0108.02.2023 18:40:12N/A91.5N/AN/AN/AN/A000
АПРИФП 0508.02.2023 18:48:3687.1+0.27+0.31%86.8386.7586.287.2186.894 0023 477 461144
АПРИФП 2Р108.02.2023 18:48:31105−0.09−0.09%105.09105.09104.55105.15104.915 4595 727 125481
АПРИФП БП408.02.2023 18:50:0398.76−0.03−0.03%98.7998.898.6298.998.73924912 284105
АПРИФП БП508.02.2023 18:48:31102.6−0.17−0.17%102.77102.84102.6102.91102.761 8771 928 881259
Апт36,61P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Апт36,62P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
АРАГОН БП108.02.2023 18:40:12N/A102N/AN/AN/AN/A000
АРАГОН БП208.02.2023 18:40:12N/A102N/AN/AN/AN/A000
АРАГОН об07.02.2023 18:48:32N/A102N/AN/AN/AN/A000
АРЕНЗАПРО108.02.2023 18:48:31100.91−0.07−0.07%100.98101100.81101100.99420339 31442
АС ФИН1Р102.02.2023 18:50:03N/A99.9N/AN/AN/AN/A000
АСПЭКДом0108.02.2023 18:50:0197.79+0.19+0.19%97.697.697.5297.7997.6779760 28355
АТОМ БП0108.02.2023 18:50:0192.9+0.4+0.43%92.592.9192.4893.0192.87973 31015
Атомстр 0108.02.2023 18:48:3698.68−0.76−0.76%99.4499.4497.8999.4498.68108106 57921
Атомэнпр0108.02.2023 18:50:0195.5−0.16−0.17%95.6695.7995.4996.8595.97376360 83249
Атомэнпр0208.02.2023 18:50:02100.89+0.39+0.39%100.5100.6100.51100.96100.845555 46422
АшинМЗ БО108.02.2023 18:50:0094.3+0.3+0.32%9494.299494.7794.34409385 85441
Аэрофл БО108.02.2023 18:50:0195.73+0.11+0.12%95.6295.5295.5195.8995.6210 0979 655 068282
Аэрфью1Р0108.02.2023 18:50:0395.22+0.72+0.76%94.594.8594.7295.2594.98884839 61992
Аэрфью2Р0108.02.2023 18:50:0394+0.2+0.21%93.894.1793.8294.1994293275 42647
БалтЛизБП308.02.2023 18:50:0197.98+0.23+0.24%97.7597.8397.8397.9897.9713 73110 089 17235
БалтЛизБП408.02.2023 18:50:0198.25+0.02+0.02%98.2398.239898.3498.222 2822 241 27088
БалтЛизБП508.02.2023 18:40:13N/A104N/AN/AN/AN/A000
БалтЛизБП608.02.2023 18:50:0299.57−0.01−0.01%99.5899.9999.5699.9999.59380378 45014
БанкГПБ1Р108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
Башкорт2008.02.2023 18:50:0197+1.89+1.99%95.1197.129797.1297.052524 2623
Башкорт2108.02.2023 18:48:3698.98+1.2+1.23%97.7898.1598.1598.9898.482625 6045
БашнфБ1P1R08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R08.02.2023 18:40:12N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфтБО1008.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфтБО208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфтБО308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфтБО408.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфтБО508.02.2023 18:40:10N/A102.19N/AN/AN/AN/A000
БашнфтБО708.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
БашнфтБО808.02.2023 18:48:34105.91−0.08−0.08%105.99104.5104.49105.91105.091919 9675
БашнфтБО907.02.2023 18:40:11N/A106.8N/AN/AN/AN/A000
БДеньги-0208.02.2023 18:48:3197.09−0.07−0.07%97.1697.2496.897.397.011 2191 182 499164
БДеньги-0308.02.2023 18:45:0593−2.1−2.21%95.195.4292.9795.4293.282 6102 434 603236
БДеньг-Ю0108.02.2023 18:50:03100.7+0.21+0.21%100.49100.5100.49101.49100.4151 8121 906 28746
Беларусь0708.02.2023 18:50:0096.29+0.14+0.15%96.1596.1596.0896.4596.273 5013 370 304337
БелгОб201708.02.2023 18:50:0099.55−0.82−0.82%100.37100.0399.55100.0499.815527 44815
БелОб3401208.02.2023 18:50:0099.35−0.01−0.01%99.3699.3699.2899.5999.345 13322 408 64617
БелОб3401308.02.2023 18:50:0198.73−0.06−0.06%98.7998.7398.7398.7398.7314941
БелОб3401408.02.2023 18:48:36N/A96.49N/AN/AN/AN/A000
БелОб3401508.02.2023 18:48:36N/A95.98N/AN/AN/AN/A000
БелОб3401608.02.2023 18:50:0197.2500%97.2597.2597.0697.2597.25202129 6523
БелугаБП208.02.2023 18:50:00100.86−0.13−0.13%100.99100.94100.75101.16100.87133100 61944
БелугаБП308.02.2023 18:50:0199.47−0.52−0.52%99.9910099.0710099.311 316980 15554
БелугаБП408.02.2023 18:50:0196.07+0.2+0.21%95.8795.9995.796.2595.87 4597 145 398145
БелугаБП508.02.2023 18:50:01102.8−0.09−0.09%102.89103102.6103102.7117 22817 694 469138
БизНед 1Р108.02.2023 18:48:3697.97+0.02+0.02%97.9597.9997.3797.9997.69262255 93545
БизНед 1Р208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БинФарм1P108.02.2023 18:50:01100.52−0.19−0.19%100.71100.85100.21100.89100.632 9612 979 78250
БинФарм1P208.02.2023 18:50:01101.16+0.11+0.11%101.05101.44100.57101.49101.14147148 67627
БифТек1P108.02.2023 18:50:0199.38+0.08+0.08%99.399.6499.1499.6499.38118117 26436
БКЕ БО 1P308.02.2023 18:50:00100.08−0.03−0.03%100.11100.699.96100.6100.0411 01111 015 75345
БКСБ1Р-0108.02.2023 18:50:0179.5+0.09+0.11%79.4179.5579.3280.0479.95244195 08415
БКСБ1Р-0208.02.2023 18:40:13N/A62.01N/AN/AN/AN/A000
БКСБ1Р-0308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0508.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0808.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БКСБ1Р-0908.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БКСБ1Р-1008.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
БорецКЗО2608.02.2023 18:48:3692.0003+3.2003+3.60%88.888.888.892.000389.696522013 989 35466
Боржоми1Р108.02.2023 18:50:0193.31−0.29−0.31%93.693.7393.0193.993.574 3314 052 307385
БрайтФ БП108.02.2023 18:48:3594.64−1.9−1.97%96.5496.5494.6396.5494.73129 3564
Брус 1P0108.02.2023 18:50:01100.09−0.07−0.07%100.16100.18100.05100.38100.152 997750 379102
Брус 1P0208.02.2023 18:48:3697.77−0.13−0.13%97.997.9397.79897.815 4355 315 933309
Брус 2P0108.02.2023 18:50:0198.47−0.03−0.03%98.598.5598.4398.5598.499 8709 721 170232
БСК 1Р-0208.02.2023 18:50:0194.700%94.794.6894.6594.8494.75514487 03462
БЭЛТИ БОП208.02.2023 18:50:0398.77−0.05−0.05%98.8298.7298.6899.598.91652346 93841
БЭЛТИ БОП308.02.2023 18:50:0397.26+0.04+0.04%97.2297.2297.0997.2797.239374 14923
БЭЛТИ БОП408.02.2023 18:48:3197.19+0.19+0.20%979796.997.2297.14160155 42440
БЭЛТИ БОП508.02.2023 18:50:0399.97−0.03−0.03%100100.1299.97100.12100.058585 04320
ВБРР 1P-0308.02.2023 18:40:12N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0408.02.2023 18:50:01N/A100.45N/AN/AN/AN/A000
ВБРР 1P-0508.02.2023 18:48:36N/A99.9N/AN/AN/AN/A000
ВертолетБ108.02.2023 18:50:00N/A109.8N/AN/AN/AN/A000
ВертолетБ208.02.2023 18:50:00N/A100.25N/AN/AN/AN/A000
ВертолетБ308.02.2023 18:40:12N/A107N/AN/AN/AN/A000
ВертолетБ406.02.2023 18:40:10N/A105N/AN/AN/AN/A000
ВИС Ф БП0108.02.2023 18:48:3696.84+0.32+0.33%96.5296.796.496.8596.711 5021 452 60994
ВИС Ф БП0208.02.2023 18:50:0196.77−0.22−0.23%96.999796.7697.8396.97374362 65537
ВитаЛ 1Р0108.02.2023 18:48:36100.1+0.34+0.34%99.7699.9399.75100.299.941 0561 055 31678
ВитаЛ 1Р0208.02.2023 18:50:0196.66+0.16+0.17%96.596.696.4997.2996.53869838 80846
ВитаЛ 1Р0308.02.2023 18:50:0197.72−0.27−0.28%97.9997.9897.597.9897.79493482 08751
ВлгОб3500708.02.2023 18:50:0099.49+0.1+0.10%99.3999.3999.2799.4999.42569367 71344
ВолгСпорт208.02.2023 18:50:00N/A100N/AN/AN/AN/A000
ВсИнстрБО308.02.2023 18:50:0199.23+0.19+0.19%99.0499.2398.8399.2399.071 0491 040 13499
ВсИнстрБО408.02.2023 18:50:01100+0.32+0.32%99.68101.0799.67101.1100.03147147 66026
ВСК 1P-01R08.02.2023 18:50:0191+0.2+0.22%90.890.9590.659190.961 080982 42133
ВСК 1P-02R08.02.2023 18:50:0197.400%97.497.497.397.497.37209203 49521
ВСК 1P-03R08.02.2023 18:50:02101.94+0.1+0.10%101.84101.99101.7101.99101.811 1521 172 86234
ВТБ Б1-10108.02.2023 18:50:0195.31+0.01+0.01%95.395.3295.3196.3195.353129 5594
ВТБ Б1-10208.02.2023 18:50:01N/A95N/AN/AN/AN/A000
ВТБ Б1-10408.02.2023 18:50:01N/A94.62N/AN/AN/AN/A000
ВТБ Б1-10608.02.2023 18:50:01N/A96.98N/AN/AN/AN/A000
ВТБ Б1-10708.02.2023 18:50:01N/A94.25N/AN/AN/AN/A000
ВТБ Б1-10808.02.2023 18:48:3693.7−0.51−0.54%94.2194.2192.2194.2192.861 005933 25216
ВТБ Б1-12008.02.2023 18:50:00N/A96N/AN/AN/AN/A000
ВТБ Б1-12108.02.2023 18:48:34N/A96.01N/AN/AN/AN/A000
ВТБ Б1-12208.02.2023 18:50:00N/A93.51N/AN/AN/AN/A000
ВТБ Б1-12308.02.2023 18:48:34N/A93.49N/AN/AN/AN/A000
ВТБ Б1-12708.02.2023 18:48:3493+1+1.09%92939393932725 1101
ВТБ Б1-12908.02.2023 18:48:34N/A92.89N/AN/AN/AN/A000
ВТБ Б1-13008.02.2023 18:48:36100.5+0.08+0.08%100.42100.41100.2100.5100.432 0002 008 50342
ВТБ Б1-13108.02.2023 18:50:01100.9500%100.95101.1100.75101.1100.961 2741 286 20474
ВТБ Б1-13208.02.2023 18:50:01100.48+0.04+0.04%100.44100.47100.28100.49100.452 5382 549 36168
ВТБ Б1-13708.02.2023 18:48:36N/A75.76N/AN/AN/AN/A000
ВТБ Б1-13808.02.2023 18:48:36N/A76.19N/AN/AN/AN/A000
ВТБ Б1-14108.02.2023 18:40:13N/A77.52N/AN/AN/AN/A000
ВТБ Б1-14208.02.2023 18:40:13N/A76.01N/AN/AN/AN/A000
ВТБ Б1-14308.02.2023 18:48:3693.83−0.07−0.07%93.993.8393.8393.8393.8319381
ВТБ Б1-14808.02.2023 18:48:3691.91−1.89−2.01%93.891.7991.7991.9191.895146 8625
ВТБ Б1-15308.02.2023 18:48:36N/A76N/AN/AN/AN/A000
ВТБ Б1-15408.02.2023 18:50:0193.01−0.99−1.05%9493.0393.0193.0393.023734 4173
ВТБ Б1-15808.02.2023 18:50:0190.5−0.5−0.55%9190.590.590.590.511099 5501
ВТБ Б1-15908.02.2023 18:50:01N/A93.97N/AN/AN/AN/A000
ВТБ Б1-16608.02.2023 18:48:3692.5+0.97+1.06%91.5391.5291.5292.591.61246225 36110
ВТБ Б1-16708.02.2023 18:48:36N/A99.98N/AN/AN/AN/A000
ВТБ Б1-16808.02.2023 18:48:3690.45+0.2+0.22%90.2590.449090.4590.297 8207 060 80712
ВТБ Б1-16908.02.2023 18:48:36N/A90.45N/AN/AN/AN/A000
ВТБ Б1-17008.02.2023 18:48:36N/A89.75N/AN/AN/AN/A000
ВТБ Б1-17108.02.2023 18:48:36N/A90.1N/AN/AN/AN/A000
ВТБ Б1-17208.02.2023 18:48:36N/A88N/AN/AN/AN/A000
ВТБ Б1-17408.02.2023 18:48:36N/A90N/AN/AN/AN/A000
ВТБ Б1-17508.02.2023 18:48:36N/A90.5N/AN/AN/AN/A000
ВТБ Б1-17708.02.2023 18:40:13N/A107N/AN/AN/AN/A000
ВТБ Б1-17808.02.2023 18:50:00N/A88.92N/AN/AN/AN/A000
ВТБ Б1-17908.02.2023 18:40:12N/A109N/AN/AN/AN/A000
ВТБ Б1-18008.02.2023 18:48:34N/A91N/AN/AN/AN/A000
ВТБ Б1-18108.02.2023 18:50:00N/A88.17N/AN/AN/AN/A000
ВТБ Б1-18208.02.2023 18:50:00N/A89N/AN/AN/AN/A000
ВТБ Б1-18308.02.2023 18:40:12109.99+2.99+2.79%107100.0199.02109.99101.321 1771 192 5558
ВТБ Б1-18408.02.2023 18:48:34N/A73.37N/AN/AN/AN/A000
ВТБ Б1-18508.02.2023 18:48:3490−6.05−6.30%96.0590.019090.0190303272 7004
ВТБ Б1-18608.02.2023 18:50:00N/A86.22N/AN/AN/AN/A000
ВТБ Б1-18708.02.2023 18:50:00N/A71N/AN/AN/AN/A000
ВТБ Б1-18808.02.2023 18:48:34N/A76.01N/AN/AN/AN/A000
ВТБ Б1-18908.02.2023 18:48:34N/A89.24N/AN/AN/AN/A000
ВТБ Б1-19008.02.2023 18:50:0089.3300%89.3389.3389.3389.3389.333934 8392
ВТБ Б1-19108.02.2023 18:48:34N/A87.9N/AN/AN/AN/A000
ВТБ Б1-19208.02.2023 18:48:34N/A87N/AN/AN/AN/A000
ВТБ Б1-19308.02.2023 18:48:34N/A88.68N/AN/AN/AN/A000
ВТБ Б1-19408.02.2023 18:48:34N/A87.9N/AN/AN/AN/A000
ВТБ Б1-19708.02.2023 18:50:00N/A91.01N/AN/AN/AN/A000
ВТБ Б1-19808.02.2023 18:48:34N/A87.44N/AN/AN/AN/A000
ВТБ Б1-19908.02.2023 18:40:12N/A90.01N/AN/AN/AN/A000
ВТБ Б1-20008.02.2023 18:50:00N/A89N/AN/AN/AN/A000
ВТБ Б1-20108.02.2023 18:48:34N/A87.15N/AN/AN/AN/A000
ВТБ Б1-20208.02.2023 18:48:34N/A85N/AN/AN/AN/A000
ВТБ Б1-20608.02.2023 18:48:36N/A89.47N/AN/AN/AN/A000
ВТБ Б1-20808.02.2023 18:50:01N/A84.5N/AN/AN/AN/A000
ВТБ Б1-21108.02.2023 18:40:13N/A91.35N/AN/AN/AN/A000
ВТБ Б1-21208.02.2023 18:40:13N/A101N/AN/AN/AN/A000
ВТБ Б1-21308.02.2023 18:50:0198+2.1+2.19%95.997.9997.999898200196 0005
ВТБ Б1-21408.02.2023 18:40:13N/A84N/AN/AN/AN/A000
ВТБ Б1-21508.02.2023 18:48:36N/A86.75N/AN/AN/AN/A000
ВТБ Б1-21608.02.2023 18:50:01N/A67.01N/AN/AN/AN/A000
ВТБ Б1-21708.02.2023 18:50:01N/A68.45N/AN/AN/AN/A000
ВТБ Б1-21808.02.2023 18:48:36N/A88.4N/AN/AN/AN/A000
ВТБ Б1-21908.02.2023 18:48:3686.5−1.18−1.35%87.6885.1385.1386.585.81200171 6304
ВТБ Б1-22008.02.2023 18:50:01N/A86N/AN/AN/AN/A000
ВТБ Б1-22108.02.2023 18:48:36N/A87N/AN/AN/AN/A000
ВТБ Б1-22308.02.2023 18:48:36N/A86.18N/AN/AN/AN/A000
ВТБ Б1-22408.02.2023 18:50:01N/A78N/AN/AN/AN/A000
ВТБ Б1-22508.02.2023 18:50:01N/A85.54N/AN/AN/AN/A000
ВТБ Б1-22608.02.2023 18:40:13N/A83.2N/AN/AN/AN/A000
ВТБ Б1-23108.02.2023 18:50:0198.7−0.29−0.29%98.9998.9998.79998.83259255 97756
ВТБ Б1-23608.02.2023 18:50:01N/A88.01N/AN/AN/AN/A000
ВТБ Б1-23708.02.2023 18:40:13N/A82N/AN/AN/AN/A000
ВТБ Б1-23808.02.2023 18:40:13N/A85N/AN/AN/AN/A000
ВТБ Б1-23908.02.2023 18:50:0185.44+2.44+2.94%8385.4485.4485.4485.44108 5441
ВТБ Б1-24008.02.2023 18:48:36N/A85.5N/AN/AN/AN/A000
ВТБ Б1-24508.02.2023 18:50:0169+0.25+0.36%68.75696969692013 8001
ВТБ Б1-24608.02.2023 18:48:3669.9800%69.9869.9869.9869.9869.9864 1996
ВТБ Б1-24708.02.2023 18:40:13N/A99.5N/AN/AN/AN/A000
ВТБ Б1-24808.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВТБ Б1-24908.02.2023 18:50:01N/A45N/AN/AN/AN/A000
ВТБ Б1-25908.02.2023 18:48:3685.43+5.4+6.75%80.0385.4385.4385.4385.432622 2123
ВТБ Б1-26008.02.2023 18:48:36N/A84.4N/AN/AN/AN/A000
ВТБ Б1-26108.02.2023 18:40:13N/A99.5N/AN/AN/AN/A000
ВТБ Б1-26208.02.2023 18:50:01N/A83N/AN/AN/AN/A000
ВТБ Б1-26308.02.2023 18:50:0186.5300%86.5386.5386.5386.5386.5318651
ВТБ Б1-26408.02.2023 18:48:3682.5−0.5−0.60%8382.582.582.582.53428 0502
ВТБ Б1-26508.02.2023 18:48:36N/A82.26N/AN/AN/AN/A000
ВТБ Б1-26608.02.2023 18:50:018400%8484848484162136 0804
ВТБ Б1-26708.02.2023 18:48:3683.97+1.97+2.40%8283.9783.9783.9783.9718401
ВТБ Б1-26808.02.2023 18:48:36N/A83.47N/AN/AN/AN/A000
ВТБ Б1-27508.02.2023 18:50:01N/A84.5N/AN/AN/AN/A000
ВТБ Б1-27608.02.2023 18:48:36N/A82N/AN/AN/AN/A000
ВТБ Б1-27808.02.2023 18:50:01N/A82.26N/AN/AN/AN/A000
ВТБ Б1-27908.02.2023 18:50:0181.25−1.21−1.47%82.4681.2681.2581.2681.25126102 3752
ВТБ Б1-28008.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВТБ Б1-28108.02.2023 18:50:01N/A89.97N/AN/AN/AN/A000
ВТБ Б1-28208.02.2023 18:48:36N/A83.59N/AN/AN/AN/A000
ВТБ Б1-28308.02.2023 18:48:36N/A81.5N/AN/AN/AN/A000
ВТБ Б1-28408.02.2023 18:50:0183.26+1.16+1.41%82.182.182.183.2683.0975 8172
ВТБ Б1-28608.02.2023 18:50:0199.9+0.1+0.10%99.899.9699.7199.9999.91524523 53417
ВТБ Б1-28708.02.2023 18:48:3681.23−0.27−0.33%81.579.0679.0681.2379.578 8297 024 80013
ВТБ Б1-28808.02.2023 18:40:13N/A82.5N/AN/AN/AN/A000
ВТБ Б1-30708.02.2023 18:50:02100.1100%100.11100.12100.03100.12100.081 5621 563 27047
ВТБ Б1-31108.02.2023 18:50:0199.9900%99.9999.9899.96100.0199.981 1891 188 71824
ВТБ Б1-31208.02.2023 18:48:36100.45+0.04+0.04%100.41100.499.73100.7100.45317318 43030
ВТБ Б1-31308.02.2023 18:48:36100.66+0.3+0.30%100.36100.66100.41100.67100.65514517 33728
ВТБ Б1-31408.02.2023 18:50:0291.6−0.4−0.43%9291.691.691.691.632 7482
ВТБ Б1-31508.02.2023 18:48:3692.5−1.99−2.11%94.499289.6993.591.89124113 94815
ВТБ Б1-32108.02.2023 18:50:02N/A101N/AN/AN/AN/A000
ВТБ Б1-32408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВТБ Б-1-5108.02.2023 18:50:01N/A99.61N/AN/AN/AN/A000
ВТБ Б-1-5508.02.2023 18:48:36N/A102.03N/AN/AN/AN/A000
ВТБ Б-1-5608.02.2023 18:50:01100.39−0.02−0.02%100.41100.39100.39100.39100.3911 0041
ВТБ Б-1-5808.02.2023 18:48:36N/A100.89N/AN/AN/AN/A000
ВТБ Б-1-5908.02.2023 18:48:3699.2900%99.2999.2999.2999.2999.295453 6174
ВТБ Б-1-6008.02.2023 18:50:01N/A99N/AN/AN/AN/A000
ВТБ Б-1-6108.02.2023 18:48:36100+0.67+0.67%99.33100100100100100100 0001
ВТБ Б-1-6508.02.2023 18:50:01N/A77.02N/AN/AN/AN/A000
ВТБ Б-1-6608.02.2023 18:50:01106.5+1+0.95%105.5100.02100.01115109.692729 6156
ВТБ Б-1-6708.02.2023 18:50:01N/A103.21N/AN/AN/AN/A000
ВТБ Б-1-6808.02.2023 18:50:0192−3−3.16%9596919691.57203185 8803
ВТБ Б-1-6908.02.2023 18:40:1287−1−1.14%8888878887.224539 2503
ВТБ Б-1-7108.02.2023 18:50:0179.12−30.87−28.07%109.9979.1279.1279.1279.1297 1213
ВТБ Б-1-7308.02.2023 18:50:0197−6.5−6.28%103.5979797973029 1001
ВТБ Б-1-7508.02.2023 18:50:01N/A105.97N/AN/AN/AN/A000
ВТБ Б-1-7708.02.2023 18:40:12N/A103.5N/AN/AN/AN/A000
ВТБ Б-1-7808.02.2023 18:40:12N/A99N/AN/AN/AN/A000
ВТБ Б-1-7908.02.2023 18:48:36N/A90N/AN/AN/AN/A000
ВТБ Б-1-8108.02.2023 18:48:3693+0.49+0.53%92.519392.59392.971 045971 5853
ВТБ Б-1-8208.02.2023 18:48:36N/A101.02N/AN/AN/AN/A000
ВТБ Б-1-8308.02.2023 18:50:01N/A92.55N/AN/AN/AN/A000
ВТБ Б-1-8408.02.2023 18:48:36N/A96.87N/AN/AN/AN/A000
ВТБ Б-1-8608.02.2023 18:48:369800%989898989819801
ВТБ Б-1-8908.02.2023 18:50:0195.59−1.21−1.25%96.895.7295.5995.7295.6610095 6585
ВТБ Б-1-9008.02.2023 18:48:3696.85+1.35+1.41%95.594.6994.6996.8596.772625 1592
ВТБ Б-1-9208.02.2023 18:48:3696+0.5+0.52%95.5969696963028 8003
ВТБ Б-1-9308.02.2023 18:48:3695.86−0.51−0.53%96.3795.8795.8695.8795.872019 1732
ВТБ Б-1-9408.02.2023 18:50:01N/A94.03N/AN/AN/AN/A000
ВТБ Б1-9608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВТБ Б1-9708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВТБ БО-3008.02.2023 18:50:0099.98+0.07+0.07%99.9199.9899.4199.9899.8754 9934
ВТБ БО-4308.02.2023 18:50:00101.07+0.08+0.08%100.99101.09100.54101.1101.041212 1257
ВТБ Т2-308.02.2023 18:40:12N/A72N/AN/AN/AN/A000
ВТБРКС0108.02.2023 18:50:0192.83+0.03+0.03%92.892.8292.7492.9792.7818 26216 944 226658
ВТБСУБТ2-108.02.2023 18:48:3667.4+1.2+1.81%66.267.467.467.467.416 740 0001
ВТБСУБТ2-208.02.2023 18:48:36N/A80.85N/AN/AN/AN/A000
ВЦЗ 1P1R08.02.2023 18:48:3491−0.01−0.01%91.0191.499191.4991509463 2005
ВымпелКБО208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ВымпелКБО308.02.2023 18:48:3496.26−28.58−22.89%124.8496.0896.08124.65105.6633 1703
ВЭБ 1P-1308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1708.02.2023 18:50:0099.98−0.06−0.06%100.04100.199100.199.8616 25416 231 238211
ВЭБ 1P-1908.02.2023 18:50:0188.15−0.1−0.11%88.2588.4588.0588.888.392 7412 422 90744
ВЭБ 1P-2108.02.2023 18:50:0198.9−0.05−0.05%98.9599.4998.8699.4998.922 5502 522 49047
ВЭБ ПБО1Р108.02.2023 18:50:00N/A100N/AN/AN/AN/A000
ВЭБ.РФ 1808.02.2023 18:50:00N/A99.99N/AN/AN/AN/A000
ВЭБ.РФ 1908.02.2023 18:50:0099.38+0.01+0.01%99.3798.2598.2599.3898.321615 7312
ВЭБ.РФ 2108.02.2023 18:48:34100.12−1.38−1.36%101.5101.5100.12101.5100.211616 0332
ВЭБ1P-1808.02.2023 18:50:0192.61−0.42−0.45%93.0393.0392.6193.0492.67291269 66521
ВЭБ1P-2008.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2208.02.2023 18:50:0198.2−0.09−0.09%98.2998.2998.198.398.1135 226132 659 12462
ВЭБ1P-23В08.02.2023 18:50:0197.89+0.89+0.92%9797.019797.8997.6512831 5043
ВЭБ1P-2408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2508.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2608.02.2023 18:48:3693.94+0.3+0.32%93.6493.8893.494.2893.7310497 48422
ВЭБ1P-2808.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2908.02.2023 18:48:36N/A97.11N/AN/AN/AN/A000
ВЭБ1P-30В08.02.2023 18:50:0195.5+0.5+0.53%9595.595.595.594.87543203 1072
ВЭБ1P-3208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-3408.02.2023 18:49:11100.4400%100.44100.63100.2100.63100.3912 44112 489 797152
ВЭБ1P-3508.02.2023 18:50:02101.3+0.69+0.69%100.61101.29101.29101.3101.35555 7136
ВЭБ1P-К39608.02.2023 18:50:00N/A100N/AN/AN/AN/A000
ВЭБ1P-К39706.02.2023 18:50:01N/A100N/AN/AN/AN/A000
ВЭБ1P-К39808.02.2023 18:50:00N/A100N/AN/AN/AN/A000
ВЭБ1P-К39908.02.2023 18:50:01100.05−0.03−0.03%100.08100100100.1100.05933933 46923
ВЭБ1P-К40008.02.2023 18:50:01100.55−0.04−0.04%100.59100.59100.55100.59100.591515 0884
ВЭБ1P-К40208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К40508.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К40608.02.2023 18:48:36N/A99.99N/AN/AN/AN/A000
ВЭБ1P-К40710.01.2023 18:48:39N/AN/AN/AN/AN/AN/A000
ВЭБ2P-3308.02.2023 18:50:01100.89−0.1−0.10%100.99101.24100.72101.25100.955 1825 231 321169
ВЭБP-3108.02.2023 18:50:01100.1+0.05+0.05%100.05100.1100.05100.12100.2431 68031 717 6786
ВЭБUSD1P-123.01.2023 18:40:06N/A99.85N/AN/AN/AN/A000
ВЭББНКР 0108.02.2023 18:50:0393.95+0.05+0.05%93.993.993.8494.4393.913 3143 112 21976
ВЭББНКР 0208.02.2023 18:48:31102.36+0.2+0.20%102.16102.29101.62102.5102.33545557 69153
ВЭББНКР 0308.02.2023 18:48:31100.03−0.21−0.21%100.24100.19100.02100.19100.041 0621 062 40644
ВЭБлизБ0408.02.2023 18:50:0089.21+2.29+2.63%86.9289.2384.0389.2385.231311 08013
ВЭБлизБ0508.02.2023 18:48:3499.79−2.21−2.17%10282.0582.0599.7988.35649 4469
ВЭБлизБ0608.02.2023 18:50:0099.99+0.02+0.02%99.9799.9999.9999.9999.9911 0001
ВЭБлизБ0708.02.2023 18:50:00N/A99.99N/AN/AN/AN/A000
ГазКЗ-23Е08.02.2023 18:50:0298.3+0.8001+0.82%97.499997.95797.500598.959997.997338828 863 47859
ГазКЗ-24Е08.02.2023 18:50:0294+1.05+1.13%92.9593.491.29492.990267047 293 74292
ГазКЗ-24Е208.02.2023 18:50:0297.4997+0.9997+1.04%96.596.894296.5597.499797.053249636 541 22375
ГазКЗ-24Ф08.02.2023 18:50:0297.3101−0.5898−0.60%97.899997.6997.30029897.502920517 022 45933
ГазКЗ-26Д08.02.2023 18:45:1795.45+1.6301+1.74%93.819993.700193.700195.799994.446618 3991 231 913 405551
ГазКЗ-27Д08.02.2023 18:50:02100.1+0.99+1.00%99.1199.199.1100.3299.12634 459 69945
ГазКЗ-27Е08.02.2023 18:48:37N/A78N/AN/AN/AN/A000
ГазКЗ-28Д08.02.2023 18:45:4191.0993+0.4993+0.55%90.690.99989091.399990.63483 515225 849 917248
ГазКЗ-28Е08.02.2023 18:50:0274.5+0.6+0.81%73.973.999973.7574.674.11414 467251 309 147151
ГазКЗ-30ДN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ГазКЗ-34Д08.02.2023 18:50:0211400%114113.856113.1313114.194113.555994776 379 558282
ГазКЗ-37Д08.02.2023 18:48:37102.3+2.0105+2.00%100.2895100.2798100.0394102.3999100.75535 928423 424 399446
Газпнф1P2R02.02.2023 18:48:22N/AN/AN/AN/AN/AN/A000
Газпнф1P4R08.02.2023 18:50:00100.08+0.07+0.07%100.01100.399.95100.3100.09239239 22226
Газпнф1P5R08.02.2023 18:50:0099.6500%99.6599.6499.6499.6599.6598 9686
Газпнф1P6R08.02.2023 18:50:0099.09+0.04+0.04%99.0598.9798.9799.1599.11 2421 230 85523
Газпнф3P1R08.02.2023 18:50:0197.8−0.03−0.03%97.8397.8397.597.9997.77418408 68997
Газпнф3P2R08.02.2023 18:50:0187.4−0.05−0.06%87.4588.2387.0188.2387.432 7112 370 322166
Газпнф3P3R08.02.2023 18:50:0196.18−0.2−0.21%96.3896.0194.796.4596.03386370 68833
Газпнф3P4R08.02.2023 18:40:13N/A100N/AN/AN/AN/A000
Газпнф3P5R08.02.2023 18:50:02100.43+0.14+0.14%100.29100.42100.13100.8100.376 8976 922 63264
ГазпрКЗО1Д08.02.2023 18:50:0276.4995+0.5002+0.66%75.99937675.510476.576.169269337 420 714122
ГазпрКЗО2908.02.2023 18:50:0279.3+1.2988+1.67%78.001278.386477.7579.378.26678 126450 872 067471
ГазпрКЗО2Д08.02.2023 18:50:0288.6+1.9494+2.25%86.650688.198587.287388.688.10480150 029 70863
ГазпрнефБ308.02.2023 18:48:34100.47+2.47+2.52%98100.47100.47100.47100.4755 0241
ГазпромБ1908.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ГазпромБ2008.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ГазпромБ2208.02.2023 18:50:0098.07−0.09−0.09%98.1698.7998.0698.7998.092 0462 006 89545
ГазпромБ2308.02.2023 18:50:0098.19+0.1+0.10%98.0997.6597.6498.1998.08234229 49734
ГазпромБО724.01.2023 18:48:30N/AN/AN/AN/AN/AN/A000
ГазпромКP208.02.2023 18:50:0099.2−0.1−0.10%99.399.179999.2599.014 1304 089 04036
ГазпромКP308.02.2023 18:50:0193.62+0.24+0.26%93.3892.6392.6393.6893.051 9891 859 28686
ГазпромКP408.02.2023 18:50:0188.77+0.26+0.29%88.5188.5588.5189.4988.561 2541 110 53653
ГазпромКP708.02.2023 18:50:02100.75+0.05+0.05%100.7100.51100.5100.79100.738 1848 243 922109
ГазпромКБ108.02.2023 18:50:0096.87+0.36+0.37%96.5196.8696.8696.8796.862625 1842
ГазпромКБ208.02.2023 18:50:00N/A100.23N/AN/AN/AN/A000
ГазпромКБ308.02.2023 18:48:3496.86+0.36+0.37%96.597.1596.8697.1597.121211 6553
ГазпромКБ408.02.2023 18:50:0097.15+0.2+0.21%96.9596.7795.7597.1597.1310097 1323
ГазпромКБ508.02.2023 18:50:00100.7−0.1−0.10%100.8100.63100.29100.84100.765 9255 970 045178
ГазпромКБ608.02.2023 18:40:12N/A107.9N/AN/AN/AN/A000
ГарИнв1P0508.02.2023 18:48:3599.2+0.14+0.14%99.0699.1998.7999.2999.096 4822 954 651181
ГарИнв2P0208.02.2023 18:48:3699−0.77−0.77%99.7799.779910099.45171170 05312
ГарИнв2P0308.02.2023 18:50:01100.46+0.81+0.81%99.6599.9899.6100.47100.17896897 51425
ГарИнв2P0408.02.2023 18:50:01100.51+0.29+0.29%100.22100.22100.22101.09100.35503505 79422
ГарИнв2P0508.02.2023 18:50:02100.800%100.8100.96100.75100.99100.781 0951 103 51959
ГЕНЕТИКБ0108.02.2023 18:50:01102−0.1−0.10%102.1102.49102102.49102.166061 29516
ГИДРОМАШ0108.02.2023 18:48:53101.95−0.04−0.04%101.99102.3101.47102.35101.7536 17036 755 994129
ГИДРОМАШБ208.02.2023 18:50:0199.27−0.13−0.13%99.499.5199.1699.5199.219 5479 471 47728
ГИДРОМАШБ308.02.2023 18:50:0198.5−0.01−0.01%98.5198.5898.598.798.52 2372 203 46029
ГК ЕКС БО108.02.2023 18:50:0198+0.03+0.03%97.9798.0497.9798.11981 004983 91872
ГлДорога 308.02.2023 18:50:0092.52−36.41−28.24%128.9392.5292.5292.5292.5216941
ГлДорога 608.02.2023 18:50:00N/A119.96N/AN/AN/AN/A000
ГлДорога 708.02.2023 18:48:34N/A118N/AN/AN/AN/A000
ГлобалФ1P108.02.2023 18:48:31107.36−0.16−0.15%107.52107.57106.93107.9107.65534574 82684
ГЛОРАКС 0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ 01-АТ108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ГПБ 1P-06P08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ БО-0708.02.2023 18:50:00N/A105.5N/AN/AN/AN/A000
ГПБ БО-0808.02.2023 18:50:0098.29+0.05+0.05%98.2498.4698.0598.4798.16 8466 715 67335
ГПБ БО-0908.02.2023 18:50:00N/A100N/AN/AN/AN/A000
ГПБ БО-1008.02.2023 18:50:0099.8100%99.8199.8199.5299.8199.8129 25229 195 331142
ГПБ БО-1608.02.2023 18:50:0097.95+0.29+0.30%97.6697.9897.9597.9897.956765 6273
ГПБ БО-1708.02.2023 18:48:3499.35+0.05+0.05%99.399.298.8199.6299.243 6043 576 71491
ГПБ БО-1808.02.2023 18:50:00100.02−0.01−0.01%100.03100.07100.01100.08100.043 8593 860 38631
ГПБ БО-1908.02.2023 18:50:00100.04+0.02+0.02%100.02100.02100.02100.14100.08883883 70016
ГПБ Т2-02Е10.10.2022 14:45:11N/AN/AN/AN/AN/AN/A000
ГПБ Т2-03Д08.02.2023 18:40:12N/A80N/AN/AN/AN/A000
ГПБ Т2-04Д06.02.2023 18:50:02N/AN/AN/AN/AN/AN/A000
ГПБ001P11P08.02.2023 18:50:00100.1+0.06+0.06%100.04100.2199.75100.22100.14429429 59214
ГПБ001P12P08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ001P13P08.02.2023 18:50:0199.6−0.01−0.01%99.6199.699.2810199.722 91422 846 123105
ГПБ001P14P08.02.2023 18:48:3697.29+0.44+0.45%96.8596.7196.7197.397.111 9001 845 08275
ГПБ001P17P08.02.2023 18:50:0197.55−0.06−0.06%97.6197.5997.3197.8497.64 4614 353 96991
ГПБ001P18P08.02.2023 18:48:3697.19−0.08−0.08%97.2797.1997.1997.1997.1910097 1903
ГПБ001P19P08.02.2023 18:50:0197.33−0.81−0.83%98.1498.197.3398.1498.095 0554 958 6138
ГПБ001P20P08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ001P21P08.02.2023 18:50:01100.8−0.47−0.46%101.27100.9100.65100.9100.6734 20034 427 86927
ГПБ001P22P08.02.2023 18:50:02N/A100.9N/AN/AN/AN/A000
ГПБ-КИ-0208.02.2023 18:48:36N/A99N/AN/AN/AN/A000
ГПБ-КИ-0308.02.2023 18:40:13N/A100N/AN/AN/AN/A000
ГПБ-КИ-0508.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГПБ-КИ-1308.02.2023 18:40:13N/A95N/AN/AN/AN/A000
ГПБ-КИ-1408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГрупПро1P108.02.2023 18:50:0399.58−0.31−0.31%99.8999.4698.399.899.3327324 69944
ГрупПро1P208.02.2023 18:50:03100.0300%100.03100.59100.01100.69100.092 5952 597 355198
ГСП-Ф 0108.02.2023 18:50:0198.05+0.07+0.07%97.9897.9797.9798.0598.0232 9412
ГСП-Ф 0208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0108.02.2023 18:50:019800%989898989832 9401
ГТЛК 1P-0108.02.2023 18:40:10N/A103.15N/AN/AN/AN/A000
ГТЛК 1P-0208.02.2023 18:50:00N/A100.25N/AN/AN/AN/A000
ГТЛК 1P-0308.02.2023 18:48:40100.4800%100.48100.77100.4100.77100.452 2172 227 034104
ГТЛК 1P-0408.02.2023 18:50:0099.99−0.02−0.02%100.0199.9299.92100.1799.97781780 78061
ГТЛК 1P-0508.02.2023 18:48:4499.9993−0.00040%99.999797.650497.650499.999398.731720454 95613
ГТЛК 1P-0608.02.2023 18:50:0092.67+0.29+0.31%92.3892.7392.6792.992.757249 58613
ГТЛК 1P-0708.02.2023 18:50:00100.03+0.01+0.01%100.02100.1399.96100.13100.0211 66611 668 316286
ГТЛК 1P-0808.02.2023 18:50:00100.11−0.18−0.18%100.29100.44100100.44100.142 3032 306 331147
ГТЛК 1P-0908.02.2023 18:50:0093.96+0.16+0.17%93.893.793.6694.4994.3526 16724 687 730112
ГТЛК 1P-1008.02.2023 18:50:00105.800%105.8105.8105.8105.8105.844 2322
ГТЛК 1P-1208.02.2023 18:50:0095.32−0.29−0.30%95.6195.3195.3195.3295.3254 7662
ГТЛК 1P-1308.02.2023 18:50:0096.18−0.5−0.52%96.6896.2196.1796.7796.46168162 05342
ГТЛК 1P-1408.02.2023 18:50:00100.0500%100.05100.0799.92100.07100.032 1612 161 628147
ГТЛК 1P-1508.02.2023 18:50:0194.7−0.03−0.03%94.7394.6394.5894.894.73 7832 149 493119
ГТЛК 1P-1608.02.2023 18:48:3692.2−0.13−0.14%92.3392.2591.992.3592.281 8221 261 04336
ГТЛК 1P-1708.02.2023 18:48:4388.16−0.12−0.14%88.2888.7388.0188.7388.128 1477 179 294490
ГТЛК 1P-1808.02.2023 18:48:3688.56−0.06−0.07%88.6288.3288.3288.7688.47117103 50432
ГТЛК 1P-1908.02.2023 18:48:3688.01−0.37−0.42%88.3887.9487.9488.3188.25245 86422
ГТЛК 1P-2008.02.2023 18:50:0195.47+0.02+0.02%95.4595.4895.3395.4895.351211 4433
ГТЛК 2P-0108.02.2023 18:50:0194.6+0.14+0.15%94.4694.7794.3894.7794.52 5492 408 718113
ГТЛК 2P-0208.02.2023 18:50:02100.28−0.01−0.01%100.29100.29100.11100.29100.22185185 41032
ГТЛК БО-0308.02.2023 18:50:00100.100%100.1100.1100.1100.1100.1238238 23810
ГТЛК БО-0408.02.2023 18:50:0099.19−0.01−0.01%99.299.3799.0499.3799.2110099 20510
ГТЛК БО-0508.02.2023 18:50:00100.600%100.6100.6100.5100.6100.533 7673 786 8139
ГТЛК БО-0608.02.2023 18:50:00102.800%102.8102.83102.71103.88102.81 3371 374 44639
ГТЛК БО-0708.02.2023 18:50:00102.45−0.02−0.02%102.47102.5102.34102.5102.496970 71710
ГТЛК БО-0808.02.2023 18:48:3495.26−0.11−0.12%95.3795.5295.0795.8895.696562 19731
ГТЛК1520 227.07.2022 10:51:50N/AN/AN/AN/AN/AN/A000
ДелоПортс108.02.2023 18:48:34N/A98N/AN/AN/AN/A000
ДелПорт1P323.01.2023 18:48:26N/AN/AN/AN/AN/AN/A000
Дельта1Р0108.02.2023 18:50:0195.91+0.03+0.03%95.8895.8895.7695.9195.89454435 35648
Держава 0308.02.2023 18:50:00N/A109.96N/AN/AN/AN/A000
ДержаваБ0108.02.2023 18:40:10N/A101.02N/AN/AN/AN/A000
ДетМир БО608.02.2023 18:50:0199.65+0.28+0.28%99.3799.3299.3299.6599.6185184 26015
Джи-гр 1Р108.02.2023 18:50:01100.78−0.1−0.10%100.88100.26100.26100.88100.78491148 44429
Джи-гр 2Р108.02.2023 18:50:0197−0.35−0.36%97.3597.4796.497.4797.185 0264 884 316462
Джи-гр 2Р208.02.2023 18:50:02100.74−0.01−0.01%100.75100.86100.6100.86100.653 9113 936 555183
ДОМ 1P-10R08.02.2023 18:50:01100.500%100.5100.5100.5100.5100.53838 1903
ДОМ 1P-11R08.02.2023 18:50:0199.8−0.28−0.28%100.08101.0396.54102.0199.826 10826 056 88825
ДОМ 1P-12R08.02.2023 18:50:02102.300%102.3102.3102.3102.3102.311 0231
ДОМ 1P-13R08.02.2023 18:48:36N/A103N/AN/AN/AN/A000
ДОМ 1P-14R08.02.2023 18:50:02100.09−0.4−0.40%100.49100.09100.09100.09100.0911 0011
ДОМ 1P-3R08.02.2023 18:40:12100.4+2.4+2.45%98100.01100.01100.4100.2122 0042
ДОМ 1P-4R08.02.2023 18:40:12N/A100.2N/AN/AN/AN/A000
ДОМ 1P-5R08.02.2023 18:48:35N/A100.65N/AN/AN/AN/A000
ДОМ 1P-6R08.02.2023 18:48:3597.5−2.49−2.49%99.9997.597.597.597.532 9251
ДОМ 1P-7R01.02.2023 18:48:06N/A101.5N/AN/AN/AN/A000
ДОМ 1P-8R08.02.2023 18:48:36N/A99.9N/AN/AN/AN/A000
ДОМ 2P108.02.2023 18:50:02N/A100N/AN/AN/AN/A000
ДОМ.РФ Б1008.02.2023 18:50:00N/A99.02N/AN/AN/AN/A000
ДОМ.РФ Б-508.02.2023 18:50:00N/A100N/AN/AN/AN/A000
ДОМ.РФ Б-608.02.2023 18:48:34N/A99.01N/AN/AN/AN/A000
ДОМ.РФ Б-708.02.2023 18:50:00N/A99.5N/AN/AN/AN/A000
ДОМ.РФ Б-808.02.2023 18:50:00N/A96.22N/AN/AN/AN/A000
ДОМ.РФ14об08.02.2023 18:50:00101.500%101.5101.5100.5101.5100.852 5202 541 33030
ДОМ.РФ15об08.02.2023 18:50:00106.500%106.5106.5106.5106.5106.52 9303 120 45010
ДОМ.РФ18об08.02.2023 18:50:00N/A101.66N/AN/AN/AN/A000
ДОМ.РФ1P1R08.02.2023 18:50:00N/A100.3N/AN/AN/AN/A000
ДОМ.РФ1P2R08.02.2023 18:50:0010000%10097.5497.5410097.721413 6804
ДОМ.РФ25об08.02.2023 18:50:00N/A99.9N/AN/AN/AN/A000
ДОМ.РФ26об08.02.2023 18:40:10N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об08.02.2023 18:48:34N/A108.7N/AN/AN/AN/A000
ДОМ.РФ31об08.02.2023 18:40:10N/A100N/AN/AN/AN/A000
ДОМРФИА 0108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0308.02.2023 18:50:00100.43+0.1+0.10%100.33100.38100.36100.43100.41121 48911
ДОМРФИА 0408.02.2023 18:50:00101.55+0.15+0.15%101.4101.55101.55101.55101.5532712
ДОМРФИА 1P08.02.2023 18:50:00101.34−0.06−0.06%101.4101.27101.27101.34101.31131 4076
ДОМРФИА 2P08.02.2023 18:50:00104.08+0.03+0.03%104.05104.49104104.49104.241 014101 135118
ДонЛом001P08.02.2023 18:48:31100.32+0.02+0.02%100.399.9899.98100.4100.18330192 90284
ДрктЛиз1P508.02.2023 18:48:31100.85+0.15+0.15%100.7100.85100.85100.85100.85104104 8842
ДрктЛиз1Р608.02.2023 18:48:31100.12+0.12+0.12%10099.8199.79100.55100.3234234 71231
ДрктЛиз1Р708.02.2023 18:50:0395.06−0.52−0.54%95.5895.239595.4395.118770 33213
ДФФ 2Р-0108.02.2023 18:50:02100.5−0.19−0.19%100.69100.56100.45100.89100.59212 751214 015 47558
ЕАБР 1P-0608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0708.02.2023 18:48:36N/A97.49N/AN/AN/AN/A000
ЕАБР 1P-0808.02.2023 18:50:01N/A100N/AN/AN/AN/A000
ЕАБР 1Р-0108.02.2023 18:48:34N/A99.99N/AN/AN/AN/A000
ЕАБР 1Р-0508.02.2023 18:48:3699.99+0.49+0.49%99.599.9999.9999.9999.9911 0001
ЕАБР П3-0108.02.2023 18:48:3698.98−0.02−0.02%9999.698.7599.698.962 4592 433 33340
ЕАБР П3-0308.02.2023 18:48:369800%9898989897.9111251 736 8643
ЕАБР П3-0408.02.2023 18:40:14N/AN/AN/AN/AN/AN/A000
ЕАБР П3-0508.02.2023 18:50:0210000%1001001001001002020 0002
ЕАБР1108.02.2023 18:50:00N/A98.8N/AN/AN/AN/A000
ЕВРОВЕНТ 108.02.2023 18:50:01101.94+0.65+0.64%101.29101.89101.65101.94101.834545 8226
ЕвропланБ308.02.2023 18:48:3699.19−0.31−0.31%99.599.6599.0199.7799.134847 58116
ЕвропланБ508.02.2023 18:50:0093.63−0.33−0.35%93.9693.7693.693.993.754340 31326
ЕвропланБ608.02.2023 18:50:0099.28+0.32+0.32%98.9699.398.5499.399.133326 17012
ЕвропланБ708.02.2023 18:50:0098.99+0.03+0.03%98.9698.9898.9898.9998.992423 7574
ЕвропланБ808.02.2023 18:48:34100.09−0.07−0.07%100.16100.22100.09100.34100.133535 04513
Европлн1Р108.02.2023 18:50:0196−0.1−0.10%96.196.295.9296.296.14 2444 078 64587
Европлн1Р208.02.2023 18:50:0198.600%98.698.9698.698.9698.844 4253 272 52556
Европлн1Р308.02.2023 18:50:0195.51+0.01+0.01%95.595.599595.5995.34277264 09847
Европлн1Р408.02.2023 18:50:0198−0.29−0.30%98.2998.369898.6998.4134118 67627
Европлн1Р508.02.2023 18:48:36100.53−0.07−0.07%100.6100.55100.38101.15100.715959 42125
ЕвроТранс108.02.2023 18:50:02100.55−0.04−0.04%100.59100.86100.3100.86100.6232 05332 251 8881 488
ЕврХимБ1Р508.02.2023 18:50:0099.900%99.999.899.7599.9599.838988 84822
ЕврХимБ1Р608.02.2023 18:50:0199.86−0.04−0.04%99.999.9999.8599.9999.89203202 78724
ЕврХимБ1Р708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р808.02.2023 18:50:0198.48−0.02−0.02%98.598.398.398.598.457371 86923
ЕврХол2P1R08.02.2023 18:50:0098.9−0.16−0.16%99.0699.1998.999.1999.09616610 42322
ЖКХРСЯ БО108.02.2023 18:50:00101.48−0.12−0.12%101.6101.72100.5101.72101.482 2572 290 390140
ЗавдКЭС1P208.02.2023 18:48:36100.27−0.03−0.03%100.3100.32100.03100.38100.17393314 92587
ЗавдКЭС1Р308.02.2023 18:48:36106.2+0.5+0.47%105.7105.99105.01106.3106.1873926 226141
Займер 0108.02.2023 18:48:3196.75−0.42−0.43%97.1797.2496.7597.2696.93695673 67259
Займер 0208.02.2023 18:50:0396.8+0.1+0.10%96.796.9296.6496.9396.85527510 42445
Займер 0308.02.2023 18:50:0396.98+0.11+0.11%96.8796.8796.8396.9996.981 4731 428 49835
ЗенитБО-0908.02.2023 18:50:00N/A98.99N/AN/AN/AN/A000
ЗенитБО-1308.02.2023 18:50:00N/A97.72N/AN/AN/AN/A000
ЗЕНИТБО1Р708.02.2023 18:48:36N/A100N/AN/AN/AN/A000
ЗСД 0108.02.2023 18:40:10N/A112.01N/AN/AN/AN/A000
ЗСД 0208.02.2023 18:50:0010000%10010010010010011 0001
ЗСД 0308.02.2023 18:40:10N/A108.01N/AN/AN/AN/A000
ЗСД 0408.02.2023 18:40:10N/A114.01N/AN/AN/AN/A000
ЗСД 0508.02.2023 18:40:10N/A107N/AN/AN/AN/A000
ИА Абс5 0108.02.2023 18:40:12N/A102.51N/AN/AN/AN/A000
ИА БСПБ2 108.02.2023 18:50:00119.96−9.41−7.27%129.37128.89119.96128.89120.5303 8146
ИА ДОМ 4P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P208.02.2023 18:50:00N/A96.3N/AN/AN/AN/A000
ИА ДОМ 5P108.02.2023 18:50:0189.45−0.2−0.22%89.6589.4289.4289.4589.4341 4233
ИА ДОМ 5P208.02.2023 18:48:34N/A94.13N/AN/AN/AN/A000
ИА ДОМ 6P208.02.2023 18:48:34100.37−0.23−0.23%100.6100.6100.37100.6100.53173 6888
ИА ДОМ 7P208.02.2023 18:48:34N/A98.3N/AN/AN/AN/A000
ИА ДОМ 8P208.02.2023 18:50:0099.2+0.03+0.03%99.1799.1799.1799.299.175313 3292
ИА ДОМ 9P208.02.2023 18:48:35100.64+0.52+0.52%100.12100.54100.54100.64100.56123 7136
ИА ДОМ10P208.02.2023 18:50:0197.3−0.29−0.30%97.5997.5997.397.5997.4526552
ИА ДОМ11P208.02.2023 18:50:0192.4+0.15+0.16%92.2592.492.492.492.413281
ИА ДОМ12P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P208.02.2023 18:48:3697.01−0.28−0.29%97.2997.2997.0197.2997.2941 3113
ИА ДОМ14P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P208.02.2023 18:48:3689.8200%89.8289.8289.8289.8289.8231 1161
ИА ДОМ16P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P208.02.2023 18:40:13N/A100.4N/AN/AN/AN/A000
ИА ДОМ18P208.02.2023 18:50:0188.7800%88.7888.888.7888.8788.83146 7639
ИА ТБ1А08.02.2023 18:50:0199.37−0.03−0.03%99.499.7199.3599.7199.417 7503 007 495665
ИА ТБ1Б08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1008.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1108.02.2023 18:40:13N/A89.5N/AN/AN/AN/A000
ИАДОМ 1P1208.02.2023 18:50:0187.65+0.27+0.31%87.3887.6587.6587.6587.6517041
ИАДОМ 1P1308.02.2023 18:48:36N/A99.17N/AN/AN/AN/A000
ИАДОМ 1P1408.02.2023 18:48:36N/A92.85N/AN/AN/AN/A000
ИАДОМ 1P1508.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P1608.02.2023 18:50:01N/A94.18N/AN/AN/AN/A000
ИАДОМ 1P1708.02.2023 18:50:0191.55+0.23+0.25%91.3291.5591.5591.5591.5517521
ИАДОМ 1P1808.02.2023 18:48:36N/A98.87N/AN/AN/AN/A000
ИАДОМ 1P1908.02.2023 18:48:36N/A99.22N/AN/AN/AN/A000
ИАДОМ 1P2008.02.2023 18:50:01N/A95.05N/AN/AN/AN/A000
ИАДОМ 1P2108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P2208.02.2023 18:50:02N/A99.24N/AN/AN/AN/A000
ИАДОМ 1P2308.02.2023 18:40:14N/A95.32N/AN/AN/AN/A000
ИАДОМ 1P2408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P2508.02.2023 18:48:36102.37+0.8+0.79%101.57102.85100.92102.85101.675957 29429
ИАДОМ 1P2608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P2708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P2808.02.2023 18:40:14N/A95.5N/AN/AN/AN/A000
ИАДОМ 1P2908.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P3008.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ 1P3108.02.2023 18:40:1475−6−7.41%817575757517501
ИАДОМ 1P3206.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P208.02.2023 18:50:0189.65−0.27−0.30%89.9289.6589.6589.6589.655327 3591
ИАДОМ Б1P308.02.2023 18:50:0189.4800%89.4889.5389.4889.5589.5173 2125
ИАДОМ Б1P408.02.2023 18:48:36N/A94.3N/AN/AN/AN/A000
ИАДОМ Б1P508.02.2023 18:40:13N/A90.1N/AN/AN/AN/A000
ИАДОМ Б1P608.02.2023 18:50:01N/A94.3N/AN/AN/AN/A000
ИАДОМ Б1P708.02.2023 18:50:0191.55+0.2+0.22%91.3591.5591.5591.5591.5515751
ИАДОМ Б1P808.02.2023 18:48:36N/A91.1N/AN/AN/AN/A000
ИАДОМ Б1P908.02.2023 18:48:3694.3+0.15+0.16%94.1594.2694.2594.394.2842 9353
ИАМлтор1А408.02.2023 18:40:10N/A103.05N/AN/AN/AN/A000
ИАМлторг1А08.02.2023 18:50:00N/A89.08N/AN/AN/AN/A000
ИКС5Фин1P108.02.2023 17:33:49N/A99.83N/AN/AN/AN/A000
ИКС5Фин1P208.02.2023 18:48:34N/A97.54N/AN/AN/AN/A000
ИКС5Фин1P308.02.2023 18:50:0099.96+0.69+0.70%99.2799.1699.1699.9999.7198 9747
ИКС5Фин2P108.02.2023 18:50:0199.05+0.43+0.44%98.6299.0599.0499.0599.051211 8864
ИКС5Фин2P208.02.2023 18:50:0299.8−0.19−0.19%99.9999.999.899.999.87192191 7479
ИКС5Фин2P308.02.2023 18:50:0299.9800%99.9899.9899.9899.9899.98296295 94116
ИКС5ФинP1208.02.2023 18:48:3699.19−0.06−0.06%99.2599.0898.9299.2598.925 0615 006 38421
ИКС5ФинБО508.02.2023 18:50:0010000%1001001001001002121 0002
Инаркт1Р108.02.2023 18:50:0199.6−0.19−0.19%99.7999.899.4499.899.632 2222 213 849224
ИНГР Б1P108.02.2023 18:40:12N/A100.49N/AN/AN/AN/A000
ИНГРАД 2P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P3N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ИНГРАД1P208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ИнкабБО0108.02.2023 18:50:0198.81+0.12+0.12%98.6998.9498.499.7398.821 7711 750 183125
Интерскол108.02.2023 18:50:0197.28−0.25−0.26%97.5397.9396.5297.9396.79140135 50422
Интерскол208.02.2023 18:48:31101.86+0.03+0.03%101.83101.91101.65102.15101.891 8651 900 191213
ИнтЛиз1Р0108.02.2023 18:48:3699.99+0.37+0.37%99.62100.3599.96100.36100.178181 1389
ИнтЛиз1Р0208.02.2023 18:48:3698.09−0.15−0.15%98.2498.4897.6798.4898.018987 22717
ИнтЛиз1Р0308.02.2023 18:48:36N/A101N/AN/AN/AN/A000
ИнтЛиз1Р0408.02.2023 18:50:02101.95+1.7+1.70%100.25100.76100.71101.95100.882929 2564
ИнфрОблP108.02.2023 18:50:0199.06+0.16+0.16%98.999.1799.0699.4299.267170 47211
ИнфрОблP208.02.2023 18:50:01100.34−1.16−1.14%101.5101.42100.34101.51100.756666 49548
ИнфрОблP308.02.2023 18:50:02101.79−0.05−0.05%101.84101.21101.2101.79101.22669677 13822
ИнфрОблP408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ИРКУТ БО-408.02.2023 18:48:34100.08−0.32−0.32%100.4100.08100.08100.08100.083131 0252
ИСКЧ БО0108.02.2023 18:50:01102.21−0.05−0.05%102.26102.2102.2102.44102.23403411 98732
ИСпетр1P108.02.2023 18:50:03100.2+0.04+0.04%100.16100.1899.95100.24100.021 145480 99792
ИЭКХолд1Р108.02.2023 18:50:02103.5−0.06−0.06%103.56103.75103.47103.76103.562 3032 385 05678
Казахст0108.02.2023 18:50:0198.55+0.07+0.07%98.4898.698.1398.698.461 6661 640 297191
Казахст0508.02.2023 18:50:0193.7−0.4−0.43%94.194.5292.694.5294.08619582 36946
Казахст0708.02.2023 18:48:3687.19−0.13−0.15%87.3287.4587.0187.4587.25166144 83554
Казахст0808.02.2023 18:50:0190.19+0.28+0.31%89.9190.1889.8390.2890.21248223 72535
Казахст1108.02.2023 18:45:1979.99−0.01−0.01%8080.0979.8180.1806 5815 265 053253
Казахст1208.02.2023 18:50:0187.31−0.03−0.03%87.3488.9787.2688.9787.694640 33718
Казахст1308.02.2023 18:50:0187.48+0.42+0.48%87.0687.4386.7587.4987.428271 68433
КалинОбл1708.02.2023 18:50:0099.05−0.01−0.01%99.0699.0598.7699.0798.92124110 39334
КалинОбл2008.02.2023 18:50:0192.82−0.37−0.40%93.1994.9892.8294.9893.3198 3984
КалинОбл2108.02.2023 18:50:01101.8+0.23+0.23%101.57101.82101.47101.9101.753131 54414
КалинОбл2208.02.2023 18:48:37104.29+0.26+0.25%104.03104.18104.11104.4104.2156162 54915
Калсб 1P0108.02.2023 18:48:3499.900%99.999.9799.699.9799.721 4131 409 03297
КАМАЗ 1208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1008.02.2023 18:50:00100.3+0.2+0.20%100.1100.27100.27100.3100.3537538 6115
КАМАЗ БО1108.02.2023 18:50:00100.300%100.3100.19100.19100.3100.3395396 1675
КАМАЗ БО1308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1408.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1508.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-708.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-808.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-908.02.2023 18:50:00100.300%100.399.9199.91100.3100.29101101 2928
КАМАЗ БОП708.02.2023 18:50:0199.58−0.04−0.04%99.6299.6499.599.799.513 8093 791 86947
КАМАЗ БОП808.02.2023 18:50:01100.11+0.01+0.01%100.1100.19100100.19100.082 7072 709 21963
КАМАЗ БОП908.02.2023 18:48:36101.62−0.18−0.18%101.8101.21101.21101.92101.76813827 33623
КАМАЗ БП1008.02.2023 18:50:01102.3−0.45−0.44%102.75103.27102.3103.27102.773 9374 045 94071
КамчКрай0108.02.2023 18:50:00100.27−0.73−0.72%101100.26100.26100.48100.327250 56121
Капитал1Р108.02.2023 18:50:0199.01+0.01+0.01%9999.4498.7699.4498.93504498 59546
Карелия 1808.02.2023 18:50:00100.14+0.02+0.02%100.12100.21100.05100.22100.08955382 32163
Карелия 1908.02.2023 18:40:12N/A157.2N/AN/AN/AN/A000
КарМани 0108.02.2023 18:50:0396.71+0.32+0.33%96.3996.495.3496.7696.261 5231 172 86175
КарМани 0208.02.2023 18:45:05104.57−0.04−0.04%104.61104.64104104.77104.43 7433 907 787223
КарМаниБ208.02.2023 18:48:25102.55−0.27−0.26%102.82102.83102103102.221 1461 171 464201
КарРус 1P108.02.2023 18:50:01102.81−0.14−0.14%102.95102.95102.8103.65102.983 1563 249 903151
КВС БО-0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
КВС об. 0108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КИВИФ 1Р0108.02.2023 18:48:3699.2+0.04+0.04%99.1699.29999.2599.1815 68915 559 900312
КировЗд1Р108.02.2023 18:50:0199.81+0.16+0.16%99.6599.2799.2799.8199.43188186 92533
КировЗд1Р208.02.2023 18:48:3698.04+0.04+0.04%9897.7197.7198.598.07442433 47629
КировОбл0108.02.2023 18:40:12N/A104.01N/AN/AN/AN/A000
Кокс БО-0508.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
КОМИ 14 об08.02.2023 18:48:3499.99+0.03+0.03%99.9699.9699.9699.9999.981312 9983
Краснод 2008.02.2023 18:48:3696.58−0.01−0.01%96.5996.5396.5296.696.6316305 2489
КраснодКр108.02.2023 18:50:00100.1400%100.14100.14100100.37100.14281196 97828
КраснодКр208.02.2023 18:48:3498.87+0.07+0.07%98.898.9698.3798.9698.934432 64612
КраснодКр308.02.2023 18:50:0194.89+0.01+0.01%94.8894.3894.3794.8994.84239 81713
КрасЯрКр1208.02.2023 18:50:00101.300%101.3101.99100.95101.99101.3514937 75227
КрасЯрКр1308.02.2023 18:50:00N/A99.98N/AN/AN/AN/A000
КрасЯрКр1408.02.2023 18:50:0099.85−0.01−0.01%99.8699.8699.8599.8699.862619 47212
КрасЯрКр1508.02.2023 18:50:00N/A102.35N/AN/AN/AN/A000
КрасЯрКр1608.02.2023 18:50:00104.68+4.68+4.68%100104.67104.67104.68104.6794 7102
КрасЯрск1308.02.2023 18:48:3696.36−0.12−0.12%96.4896.1796.1496.3796.24140101 05513
КРАУС Б1P108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
Круиз БОП408.02.2023 18:50:03100.11−0.49−0.49%100.6100.3100.11100.3100.19550 0934
КруизБО-0108.02.2023 18:48:3199.6700%99.6799.9999.6799.9999.871413 9814
Кузина1P0108.02.2023 18:48:36103.47+0.67+0.65%102.8101.59101.59103.47103.251533 76410
Курск3500108.02.2023 18:48:3498.85+0.26+0.26%98.5998.9498.5198.9498.774921 77815
КЧР 201708.02.2023 18:48:3499.44−0.23−0.23%99.6799.6699.0999.6699.46590586 80648
Л&Д БП108.02.2023 18:48:36100.19−0.06−0.06%100.25100100100.25100.0363252 06413
ЛаймЗайм0108.02.2023 18:50:0399.37−0.04−0.04%99.4199.4999.3799.6299.46332264 17840
ЛаймЗайм0208.02.2023 18:50:03103.49+0.09+0.09%103.4103.44103.05103.49103.44887917 50274
ЛайфСтр П108.02.2023 18:48:3698.6−0.17−0.17%98.7798.9998.698.9998.71165162 87842
ЛамбумБП0108.02.2023 18:48:3598.81−0.19−0.19%9999.3998.2599.3998.4120196 8258
ЛевенгукБ108.02.2023 18:50:00100.3+0.2+0.20%100.1100.48100.3100.5100.33312313 02622
ЛЕГЕНДА1P208.02.2023 18:48:36100.07−0.42−0.42%100.49100.46100100.46100.031 712273 99367
ЛЕГЕНДА1P308.02.2023 18:50:01101.3−0.5−0.49%101.8101.49100.89101.74101.092 9372 969 150124
ЛЕГЕНДА1P408.02.2023 18:48:3690.6+0.72+0.80%89.8889.8989.719290.123 7593 387 652256
Лента Б1P408.02.2023 18:50:0199.48−0.02−0.02%99.599.4599.499.599.49194193 00816
ЛипецкОб1008.02.2023 18:50:00104.3900%104.3999.0199104.39100.0852 0023
ЛипецкОб1108.02.2023 18:50:0197.8−0.91−0.92%98.7198.7197.898.7198.2627862
ЛипецкОб1208.02.2023 18:48:36N/A95.6N/AN/AN/AN/A000
ЛИТАНА 1P108.02.2023 18:50:0392.98−0.41−0.44%93.3993.592.9593.8393.112 0671 924 496372
ЛКМБ-РТ1P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Локосерв 108.02.2023 18:40:12N/A100.06N/AN/AN/AN/A000
ЛСР БО 1Р408.02.2023 18:50:0197.65+0.11+0.11%97.5497.6497.3697.6697.584 6313 615 595112
ЛСР БО 1Р508.02.2023 18:50:0197.25+0.05+0.05%97.297.3497.0797.3997.26 5185 068 468119
ЛСР БО 1Р608.02.2023 18:50:0194.22−0.06−0.06%94.2894.2493.7594.2493.88360337 95246
ЛСР БО 1Р708.02.2023 18:48:3694.56+0.16+0.17%94.494.5294.3694.6194.521 5331 448 95360
ЛТрейд 1P208.02.2023 18:50:0195.27+0.23+0.24%95.0495.089595.2795.172 1972 090 847204
ЛТрейд 1P308.02.2023 18:50:0191.59+0.61+0.67%90.9890.9990.8291.9691.55279255 43895
ЛТрейд 1P408.02.2023 18:48:36101.83−0.33−0.32%102.16102.73101.8102.74102336342 71269
ЛТрейд 1P508.02.2023 18:50:01102.15−0.07−0.07%102.22102101.77102.38102.08298304 21162
ЛТрейд 1P608.02.2023 18:50:02100.0300%100.03100.15100100.15100.034 1214 122 329296
ЛУКОЙЛ 2308.02.2023 18:48:36101+1+1.00%100100.3933100.3933101100.986153238 086 66424
ЛУКОЙЛ 2608.02.2023 18:50:0299.91+0.7099+0.72%99.200199.299.299.9199.924116111 388 39431
ЛУКОЙЛ 2708.02.2023 18:50:0292.9−0.02−0.02%92.9292.992.992.992.9165 8591
ЛУКОЙЛ 3008.02.2023 18:45:1789.0001+0.4001+0.45%88.688.8888.000889.300188.80518911 898 67924
ЛУКОЙЛ 3108.02.2023 18:50:028600%8686.38686.586.354315918 27914
Магнит1P0508.02.2023 18:50:0198.3500%98.3598.3598.2598.3598.35283278 33018
Магнит2Р0108.02.2023 18:50:0199.87−0.03−0.03%99.999.8799.8499.999.863 6563 650 88748
Магнит2Р0208.02.2023 18:48:3699.77+0.03+0.03%99.7499.7799.7299.7799.76360359 12031
Магнит2Р0308.02.2023 18:50:0199.4800%99.4899.499.499.4899.48688684 41740
Магнит2Р0408.02.2023 18:50:0198.49−0.26−0.26%98.7598.598.0498.598.219 95019 590 99216
Магнит4P0108.02.2023 18:50:02100.3−0.08−0.08%100.38100.44100.2100.44100.31328 745329 768 988101
МаниМен 0208.02.2023 18:48:3194.3−0.04−0.04%94.3494.4494.1994.4994.242 5752 426 66065
МаниМен 0308.02.2023 18:50:0395.65−0.34−0.35%95.9995.0693.1495.9995.9962 66960 138 72582
Маныч0108.02.2023 18:48:3199.21+0.07+0.07%99.1499.299.1499.4899.34635630 80664
Маныч0208.02.2023 18:50:0198.08+0.25+0.26%97.8398.0997.5598.0997.87737721 33822
МБЭС 1P-0108.02.2023 18:50:0110000%10099.5199.5110099.982524 9954
МБЭС 1P-0208.02.2023 18:50:019300%9393.8992.9293.89932 9542 747 28845
МВ ФИН 1Р108.02.2023 18:48:3699.3−0.03−0.03%99.3399.0499.0499.3799.234 3534 319 291357
МВ ФИН 1Р208.02.2023 18:50:0194.94−0.05−0.05%94.9995.1494.995.294.9528 19126 766 2281 163
МВ ФИН 1Р308.02.2023 18:50:01101.49+0.08+0.08%101.41101.13101.11101.59101.428 5468 667 766846
МгдОбл202208.02.2023 18:50:02103.59−1.08−1.03%104.67104.47103104.47103.37664686 35963
МГКЛ 1P108.02.2023 18:50:0110000%10099.9299.8510099.964 0624 060 33075
МГКЛ 1P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МГор72-об08.02.2023 18:50:0198.35−0.39−0.39%98.7498.398.2198.3598.331 3721 349 09253
МГор73-об08.02.2023 18:48:3697.33+0.19+0.20%97.1497.1197.0597.3397.173534 01111
МГор74-об08.02.2023 18:50:0190.88−0.01−0.01%90.8990.9190.659190.873 7003 362 312172
МДС кл.А108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
МДС кл.А208.02.2023 18:40:10N/A106N/AN/AN/AN/A000
Мегафон1P608.02.2023 18:50:00102.24+0.04+0.04%102.2102.24102.24102.24102.2422 0452
Мегафон2P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Мегафон2P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МежИнБ01P108.02.2023 18:40:12N/A59N/AN/AN/AN/A000
МежИнБ01P208.02.2023 18:40:12N/A94.01N/AN/AN/AN/A000
МежИнБ01P308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МежИнБ01P408.02.2023 18:40:12N/A93.35N/AN/AN/AN/A000
МежИнБ01P508.02.2023 18:50:0195.01−5.89−5.84%100.995.0295.0195.0295.0154 7512
МежИнБанк108.02.2023 18:40:10N/A99.98N/AN/AN/AN/A000
МежИнБанк208.02.2023 18:40:10N/A100N/AN/AN/AN/A000
МежИнБанк408.02.2023 18:48:34N/A72.4N/AN/AN/AN/A000
МЕТАЛИН02808.02.2023 18:50:0288.1+0.1+0.11%8888.31448888.314488.077939424 601 57155
МЕТАЛИН1P108.02.2023 18:50:02101.21+0.46+0.46%100.75101.21101.21101.2199.9833110 5591
МЕТАЛИН1P208.02.2023 18:50:02100.8692+0.3696+0.37%100.499697.150197.1501100.869399.91521101 156 7529
МЕТАЛИН1P308.02.2023 18:50:02N/A100.1352N/AN/AN/A99.919000
МЕТАЛИНБ0308.02.2023 18:48:3896.54+0.54+0.56%9695.7195.796.5495.730 09928 805 0406
МЕТАЛИНБ0408.02.2023 18:50:0193.49+0.02+0.02%93.4793.029393.593.2422393 28781
МЕТАЛИНБ0708.02.2023 18:50:00N/A100.5N/AN/AN/AN/A000
МЕТАЛИНБ0908.02.2023 18:40:12N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1008.02.2023 18:50:0193.15+0.16+0.17%92.9993.1593.1593.1593.1519321
МетИнвБ Б308.02.2023 18:50:00N/A91.11N/AN/AN/AN/A000
МетИнвБ П308.02.2023 18:50:01N/A90N/AN/AN/AN/A000
МигКр 01К08.02.2023 18:50:0397.74−0.05−0.05%97.7997.7597.6297.8597.74574381 48866
МиратФ1Р108.02.2023 18:50:0199.36−0.03−0.03%99.3999.499.0199.499.22337334 38770
МКБ 1P308.02.2023 18:50:0198.84−0.14−0.14%98.9899.1998.1299.298.557 0186 916 169107
МКБ 1P402.02.2023 18:48:26N/AN/AN/AN/AN/AN/A000
МКБ П1108.02.2023 18:50:0199.99+0.28+0.28%99.7199.6199.6199.9999.632221 9182
МКБ П1208.02.2023 18:50:01N/A99.56N/AN/AN/AN/A000
МКБ П1408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МКБ П1708.02.2023 18:50:01N/A95.66N/AN/AN/AN/A000
МКБ П1808.02.2023 18:48:36N/A95.66N/AN/AN/AN/A000
МКБ П1908.02.2023 18:50:01N/A94.69N/AN/AN/AN/A000
МКБ П2008.02.2023 18:48:36N/A93.78N/AN/AN/AN/A000
МКБ П2308.02.2023 18:48:36N/A92.71N/AN/AN/AN/A000
МЛФТ БО-0108.02.2023 18:50:03102.79−0.16−0.16%102.95102.54102.54102.98102.91 7571 808 018220
ММК ЗО202408.02.2023 18:48:3699.8+0.4+0.40%99.499.200198.882199.899.5056896 278 23029
ММЦБ П01-108.02.2023 18:50:00102.05−0.05−0.05%102.1101.5101.5102.05101.71414 2384
ММЦБ П01-208.02.2023 18:50:01104.86+0.78+0.75%104.08104.31104.31104.9104.61662692 50171
МосКред 1508.02.2023 18:40:12N/A100.01N/AN/AN/AN/A000
МОСМСП2 0308.02.2023 18:48:36N/A100N/AN/AN/AN/A000
МосОб3401308.02.2023 18:50:0198.45+1.34+1.38%97.1198.4598.4598.4598.4516891
МосОб3401408.02.2023 18:50:0196.38−0.01−0.01%96.3996.3995.8396.3996.021312 4827
МосОб3501508.02.2023 18:48:3695.4+0.6+0.63%94.894.794.795.795.253937 14616
МосОб3501608.02.2023 18:48:3696.06+1.55+1.64%94.5196.0696.0696.0696.06109 6062
МосОбл201608.02.2023 18:50:00101.59−0.1−0.10%101.69103.92101.03103.92101.59951338 15730
МосОбл201908.02.2023 18:50:0198.6−0.21−0.21%98.8199.0498.699.0598.816280 02721
МОСТРЕСТ 708.02.2023 18:48:3464.37−0.12−0.19%64.4964.1263.2664.4563.73585372 80935
МОСТРЕСТ 808.02.2023 18:48:3464.29+0.14+0.22%64.1564.2764.2464.2964.272314 7825
МоторТ1Р0208.02.2023 18:50:01100.1−0.07−0.07%100.17100.21100100.47100.08103103 07824
МоторТ1Р0308.02.2023 18:50:0191.95+0.25+0.27%91.791.5991.5691.9591.84124113 88320
МОЭК БО1P108.02.2023 18:50:0098.8900%98.8998.0798.0798.8998.821110 8702
МОЭК БО1P208.02.2023 18:50:0099.9+0.05+0.05%99.85999999.999.673938 8712
МОЭК БО1P308.02.2023 18:48:36100.700%100.7100.55100.55100.7100.719 96920 108 3456
МОЭК БО1P408.02.2023 18:50:0199.03+0.55+0.56%98.4899.0398.4199.03991817 8195
МОЭК БО1P508.02.2023 18:50:02N/A100.79N/AN/AN/AN/A000
МРСКУр Б0308.02.2023 18:40:12N/A101N/AN/AN/AN/A000
МРСКУр Б0408.02.2023 18:50:01N/A98.9N/AN/AN/AN/A000
МСБЛиз2P0408.02.2023 18:50:0199.75+0.13+0.13%99.6299.8999.3499.999.73251108 48929
МСБЛиз2P0508.02.2023 18:48:3699.5+0.03+0.03%99.4799.6299.4799.7199.64270269 02443
МСБЛиз2P0608.02.2023 18:50:02100.45+0.01+0.01%100.44100.45100.4100.55100.481 0561 061 11475
МСБЛиз2Р0208.02.2023 18:50:00100.46−0.3−0.30%100.76101.21100.02101.37100.4543170 431120
МСПБанкС0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МТС 18соц.08.02.2023 18:48:3698.53−0.01−0.01%98.5499.8798.4299.8798.57147144 90433
МТС 1P-0608.02.2023 18:50:0097.79+0.18+0.18%97.6197.897.6497.897.77163159 36735
МТС 1P-0708.02.2023 18:50:00100.78−0.17−0.17%100.95101.01100.75101.01100.83154155 28426
МТС 1P-0908.02.2023 18:50:00100.79−0.14−0.14%100.93101100.55101.5101.09420424 56560
МТС 1P-1008.02.2023 18:50:0099.42−0.07−0.07%99.4999.6799.3599.6899.4212210 72047
МТС 1P-1108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МТС 1P-1208.02.2023 18:50:0199.4−0.28−0.28%99.6899.6699.399.6799.41870864 89355
МТС 1P-1408.02.2023 18:48:3691.24+0.08+0.09%91.1691.019191.3491.21481438 707122
МТС 1P-1508.02.2023 18:48:3694.19−0.42−0.44%94.6198.2694.1998.2695.296158 12518
МТС 1P-1607.02.2023 18:48:30N/AN/AN/AN/AN/AN/A000
МТС 1P-1908.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
МТС 1P-2008.02.2023 18:50:01107.9−0.1−0.09%108109.96107.86109.96107.952 6402 849 984129
МТС 1P-2108.02.2023 18:50:01102.05+0.11+0.11%101.94102.24101.56102.24101.85176179 25931
МТС 1P-2208.02.2023 18:50:0199.93−0.02−0.02%99.9599.9899.5599.9899.821 0701 068 055100
МТС 1P-2308.02.2023 18:50:0299.56−0.04−0.04%99.699.9899.5699.9999.751 5741 570 01549
МТС БО-0108.02.2023 18:50:0099.9900%99.9910099.9510099.992 5452 544 74513
МТС БО-0208.02.2023 18:50:00100.05+8.61+9.42%91.4499.4699.46100.0599.87109 9873
МТС-Банк0108.02.2023 18:50:0199.85−0.02−0.02%99.8799.7599.7599.8899.821 5841 581 08481
МТС-Банк0208.02.2023 18:50:01101+0.07+0.07%100.93101.42100.81101.54101.054 0014 043 192148
МФ МарЭл1708.02.2023 18:50:0099.82−0.03−0.03%99.8599.9499.7499.9499.9311758 4578
МФК ЦФПО0108.02.2023 18:50:0397.27+0.09+0.09%97.1897.3796.697.3897.022 3852 313 89557
МФК ЦФПО0208.02.2023 18:50:0395.37−0.25−0.26%95.6295.399595.495.181 8791 788 363146
МФКузбас1708.02.2023 18:50:0099.33−0.24−0.24%99.5799.4599.3399.5899.526532 3439
МэйлБ1Р108.02.2023 18:48:3694.14+0.14+0.15%9493.9993.6694.3193.942 9792 798 608193
МясничБОП308.02.2023 18:48:31102.04−0.16−0.16%102.2102.2101.77102.33102.03740281 62285
НАО 201708.02.2023 18:50:0099.09−0.04−0.04%99.1398.9498.9499.199.011 236244 74428
НафттрнБО108.02.2023 18:50:03100.75+0.13+0.13%100.62100.65100.64100.94100.7520201 50713
НафттрнБО208.02.2023 18:48:31100.03+0.12+0.12%99.91100.199.7100.199.7758347 08428
НафттрнБО308.02.2023 18:50:0397.17−0.13−0.13%97.397.496.5697.4997.27461448 434129
НафттрнБО408.02.2023 18:50:03104.83+0.89+0.86%103.94103.99103.96104.92104.27804838 369103
НацСтдБО-208.02.2023 18:50:0099.4400%99.4499.4499.4499.4499.441211 9331
НЗРМ БО-0108.02.2023 18:50:01100.6+0.25+0.25%100.35100.63100.59100.64100.6525528 15211
НижгорОб1108.02.2023 18:50:00101.49−0.28−0.28%101.77100.94100.93101.49101.412331 1797
НижгорОб1308.02.2023 18:50:00100.5+0.19+0.19%100.31100.5100.5100.5100.514021
НижгорОб1408.02.2023 18:50:01N/A97.99N/AN/AN/AN/A000
НижгорОб1508.02.2023 18:50:0193.94−0.01−0.01%93.9593.5493.5493.9693.954744 1566
НижгорОб1608.02.2023 18:50:01101.8−0.1−0.10%101.9101.88101.49101.89101.761313 2296
НИКА 1Р0108.02.2023 18:50:0198.61+0.11+0.11%98.599.3898.599.3898.62915902 359113
НКК 1108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
НКК 1208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
НКК 13N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
НКНХ 1Р-0108.02.2023 18:50:00101.69−0.31−0.30%102102.27100.91102.48101.59440447 00848
НКНХ 1Р-0208.02.2023 18:50:019600%9699.369699.3798.811211 8574
Новосиб 1908.02.2023 18:50:00100.3−0.1−0.10%100.4100.34100.3100.34100.3215879 2508
Новосиб 2008.02.2023 18:50:0197.75−0.29−0.30%98.0497.9997.7597.9997.782019 5555
Новосиб 2108.02.2023 18:50:0194.95+0.2+0.21%94.7595.649495.6494.442018 88911
Новосиб 2208.02.2023 18:48:36N/A103.39N/AN/AN/AN/A000
Новосиб1008.02.2023 18:50:0199.37−0.5−0.50%99.8799.3799.3799.3799.37107 9502
Новотр 1Р108.02.2023 18:50:0198.89−0.12−0.12%99.0199.0998.7599.0998.8118 82418 600 359139
Новотр 1Р208.02.2023 18:50:0195.88−0.42−0.44%96.396.4495.596.4495.92 4882 385 904189
Новотр 1Р308.02.2023 18:50:0299.9300%99.9310099.9210099.957 1457 141 470202
Новсиб 8об08.02.2023 18:50:00101.79−3.82−3.62%105.61110.89101.79110.98107.93014 5669
Новсиб 9об08.02.2023 18:48:34N/A100.27N/AN/AN/AN/A000
НовТехнБ108.02.2023 18:50:02101.02−0.28−0.28%101.3101.59100.96101.74101.211 9952 019 09690
НорНикБ1P108.02.2023 18:50:0198.13−0.18−0.18%98.3198.2597.9298.4298.0223 40822 944 989177
НорНикБ1P208.02.2023 18:50:02102.27+0.04+0.04%102.23102.48102.24102.48102.433 5293 614 90574
НорНикБ1P507.02.2023 18:48:30N/AN/AN/AN/AN/AN/A000
НПК ПБО-0108.02.2023 18:50:00100.09−0.4−0.40%100.49100.09100.09100.09100.0925002
НПК ПБО-0208.02.2023 18:50:00100.45+0.02+0.02%100.43100.49100.45100.49100.4796 7823
НПФ 0130.09.2022 15:40:38N/AN/AN/AN/AN/AN/A000
НХП БО-П0108.02.2023 18:40:12N/A99.5N/AN/AN/AN/A000
ОАЭ БО-П108.02.2023 18:48:25100.15+0.05+0.05%100.1100.199.91100.15100.0425410 16422
ОАЭ БО-П208.02.2023 18:50:03100.17−0.27−0.27%100.44100.45100.17100.85100.2832513 03724
ОАЭ БО-П308.02.2023 18:48:05101.1+0.01+0.01%101.09101.11100.5101.38101.111 5191 247 911184
ОбКонФ БО108.02.2023 18:50:00N/A100.23N/AN/AN/AN/A000
ОГК-2 1P3R08.02.2023 18:48:34100.45+1.44+1.45%99.0199.7399.73100.4599.982120 9977
ОГК-2 2Р0108.02.2023 18:50:01N/A99.21N/AN/AN/AN/A000
ОГК-2 3Р0108.02.2023 18:40:13N/A100.03N/AN/AN/AN/A000
ОДК 0108.02.2023 18:50:00106.5−0.52−0.49%107.02107.07106.5107.07106.542829 8313
ОДК 0208.02.2023 18:50:00100.29+0.01+0.01%100.28100.2899.88100.29100.24166166 4056
ОДК 0308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р208.02.2023 18:48:35100.17−0.69−0.68%100.8699.899.73100.3999.97381380 87841
О'КЕЙ Б1Р308.02.2023 18:48:3697.67−0.12−0.12%97.7997.7997.597.897.742 3312 278 212175
О'КЕЙ Б1Р408.02.2023 18:50:0198.78−0.81−0.81%99.5999.2598.2599.3398.41324318 84132
О'КЕЙ Ф1Р108.02.2023 18:50:0299.4900%99.4999.5599.4599.5599.55 8225 792 710114
ОмскОб2008.02.2023 18:50:0194.79−0.1−0.11%94.8994.6794.6794.8994.81249236 06819
Оренб3500308.02.2023 18:48:34107.9−0.15−0.14%108.05107.48107.48108.81108.3277179 99251
Оренб3500408.02.2023 18:48:3499.52−0.44−0.44%99.96100.0599.52100.0599.613332 8715
ОткрБРСО1108.02.2023 18:50:02104+2.8+2.77%101.2104104104104.21010 4002
ОткрБРСО1208.02.2023 18:40:14N/A99N/AN/AN/AN/A000
ОткрБРСО308.02.2023 18:50:0147.01−0.99−2.06%484847.0152.0147.95218104 5337
ОткрБРСО408.02.2023 18:48:36N/A95.9N/AN/AN/AN/A000
ОткрБРСО508.02.2023 18:48:3650+0.18+0.36%49.8250.2744.0253.0148.625426 25312
ОткрБРСО608.02.2023 18:48:3681.99+0.99+1.22%81817981.9979.96200159 91214
ОткрБРСО708.02.2023 18:48:3694.97+0.98+1.04%93.9987.0687.0694.9794.01168148 90611
ОткрБРСО808.02.2023 18:50:02101+0.95+0.95%100.0510110110110155 0501
ОткрБРСО908.02.2023 18:50:01N/A97.98N/AN/AN/AN/A000
ОткрФКБ908.02.2023 18:50:00N/A105N/AN/AN/AN/A000
ОткрФКББ0208.02.2023 18:50:0078.7800%78.7878.7878.7878.7878.7821 5762
ОткрФКББ0308.02.2023 18:50:0077.02−0.09−0.12%77.1180.5477.0280.5478.7821 5762
ОткрФКББ408.02.2023 18:48:34N/A99.98N/AN/AN/AN/A000
ОткрФКБИО508.02.2023 18:50:01N/A97N/AN/AN/AN/A000
ОткрФКБИО808.02.2023 18:48:36N/A91.61N/AN/AN/AN/A000
ОткрФКБИО908.02.2023 18:50:0188.01+0.01+0.01%8888.0188.0188.0188.0110088 0101
ОткрФКБОП108.02.2023 18:48:34N/A99.96N/AN/AN/AN/A000
ОткрФКБОП308.02.2023 18:48:3499.95−0.39−0.39%100.34100.0999.71100.0999.84212211 66411
ОткрФКБП0708.02.2023 18:48:3697.7−0.1−0.10%97.897.597.597.8597.6105 038102 518 09435
ОткрФКБП0808.02.2023 18:48:3699.69+0.39+0.39%99.399.399.399.6999.3117116 1853
ОткрФКБП0908.02.2023 18:50:0198.82+0.04+0.04%98.7898.3398.298.8298.553938 43314
ОткрФКБП608.02.2023 18:48:3699.89+0.01+0.01%99.8899.999.8999.9199.9415414 57416
ОткрФКИО1208.02.2023 18:48:36N/A94N/AN/AN/AN/A000
ОткрФКИО1308.02.2023 18:40:13N/A70N/AN/AN/AN/A000
ОткрФКИОП108.02.2023 18:40:13N/A93N/AN/AN/AN/A000
ОткрФКИОП208.02.2023 18:40:13N/A72.42N/AN/AN/AN/A000
ОткрФКИОП308.02.2023 18:50:0178.01−3.15−3.88%81.1679.9978.0180.9978.9111187 59011
ОФЗ 2402108.02.2023 23:50:03100.099+0.029+0.03%100.07100.149100.07100.149100.092670 034670 653 319223
ОФЗ 2508408.02.2023 23:50:0398.855+0.007+0.01%98.84898.84798.71698.99998.74390 09488 960 961716
ОФЗ 2508507.02.2023 18:48:38N/AN/AN/AN/AN/AN/A000
ОФЗ 2620708.02.2023 23:50:0399.213−0.125−0.13%99.33899.3399.1599.3499.118114 968114 069 3431 404
ОФЗ 2621208.02.2023 23:50:0392.08−0.351−0.38%92.43192.59291.85592.59292.18886 16979 289 886661
ОФЗ 2621508.02.2023 23:50:03100.092+0.038+0.04%100.054100.14999.999100.149100.041 137 4901 137 918 4337 522
ОФЗ 2621808.02.2023 23:50:0392.434−0.184−0.20%92.61892.57292.2992.61592.32163 75258 856 284994
ОФЗ 2621908.02.2023 23:50:0398.348+0.052+0.05%98.29698.29698.1598.47598.27566 21065 068 004334
ОФЗ 2622108.02.2023 23:50:0385.065+0.165+0.19%84.985.19684.885.19984.714135 380114 933 362693
ОФЗ 2622208.02.2023 23:50:0399.17−0.021−0.02%99.19199.19199.02199.299.11638 79138 448 038505
ОФЗ 2622308.02.2023 23:50:0399.163−0.094−0.09%99.25799.26499.08299.26499.122328 199325 315 845667
ОФЗ 2622408.02.2023 23:50:0387.639+0.051+0.06%87.58887.69987.25587.787.3012 5002 188 381266
ОФЗ 2622508.02.2023 23:50:0380.652+0.01+0.01%80.64280.68180.380.68180.243 752 1193 017 273 504801
ОФЗ 2622608.02.2023 23:50:0398.789−0.008−0.01%98.79798.83798.55298.998.68818 48618 242 486377
ОФЗ 2622708.02.2023 23:50:0399.816+0.037+0.04%99.77999.77999.699.81799.61926 80826 719 326679
ОФЗ 2622808.02.2023 23:50:0389.207−0.064−0.07%89.27189.389.14489.3789.171131 208116 999 852303
ОФЗ 2622908.02.2023 23:50:0397.436−0.1−0.10%97.53697.53597.2397.53597.22928 69227 921 605620
ОФЗ 2623008.02.2023 23:50:0380.19−0.064−0.08%80.25480.17479.8880.279.98236 42629 189 887888
ОФЗ 2623108.02.2023 23:50:03N/AN/AN/AN/AN/AN/A000
ОФЗ 2623208.02.2023 23:50:0389.176−0.134−0.15%89.3189.2989.0589.44789.08447 254398 413 646296
ОФЗ 2623308.02.2023 23:50:0371.791+0.027+0.04%71.76471.76471.6271.99671.73487 55362 805 572990
ОФЗ 2623408.02.2023 23:50:0392.089−0.0010%92.0992.3591.992.3592.04282 49375 928 609411
ОФЗ 2623508.02.2023 23:50:0377.974−0.176−0.23%78.1578.1777.7178.1877.7741 241 272966 286 338405
ОФЗ 2623608.02.2023 23:50:0385.35−0.13−0.15%85.4885.45185.285.585.2411 588 9591 354 336 166342
ОФЗ 2623708.02.2023 23:50:0386.765−0.236−0.27%87.00187.11286.7187.11286.742225 765196 060 957334
ОФЗ 2623808.02.2023 23:50:0374.179−0.221−0.30%74.474.48773.9874.62674.061338 014250 336 0081 871
ОФЗ 2623908.02.2023 23:50:0382.786−0.257−0.31%83.04383.19582.683.19582.6241 033 515854 668 131462
ОФЗ 2624008.02.2023 23:50:0376.44+0.02+0.03%76.4276.58376.276.58476.3222 331 6151 779 526 4681 589
ОФЗ 2624108.02.2023 23:50:0396.639−0.081−0.08%96.7296.7296.4596.84996.5413 297 4413 183 389 7071 712
ОФЗ 2624208.02.2023 23:50:0397.798−1.202−1.21%9999.297.00799.2497.9472 323 2462 275 008 0101 333
ОФЗ 2900608.02.2023 23:50:03101.319−0.051−0.05%101.37101.4101.1101.417101.36747 70548 357 338952
ОФЗ 2900708.02.2023 23:50:03103.598−0.042−0.04%103.64103.826103.515103.826103.62218 26918 930 719741
ОФЗ 2900808.02.2023 23:50:03105.112−0.114−0.11%105.226105.485104.921105.485104.98713 55714 233 041129
ОФЗ 2900908.02.2023 23:50:03105.113+0.021+0.02%105.092105.997105.061105.997105.1083 3003 468 575102
ОФЗ 2901008.02.2023 23:50:03105.568−0.082−0.08%105.65105.632105.3105.662105.3914 35815 131 870139
ОФЗ 2901308.02.2023 23:50:0398.299+0.059+0.06%98.2499.41898.13899.41898.2816563 88317
ОФЗ 2901408.02.2023 23:50:0399.471−0.059−0.06%99.5399.6599.46299.6599.551 14250 886 401128
ОФЗ 2901508.02.2023 23:50:0398.7−0.2−0.20%98.998.70198.798.70198.754 9352
ОФЗ 2901608.02.2023 23:50:0399.604−0.135−0.14%99.73999.73799.699.73799.6247 4107 382 10826
ОФЗ 2901708.02.2023 23:50:0398.15+0.058+0.06%98.09298.1397.962102.04798.3176765 87310
ОФЗ 2901808.02.2023 23:50:0398.093+0.093+0.09%9897.91197.91198.198.074102100 03521
ОФЗ 2901908.02.2023 23:50:0398.3−0.2−0.20%98.598.598.398.598.333484475 93013
ОФЗ 2902008.02.2023 23:50:0399.051+0.089+0.09%98.96298.97998.999.05198.91 1281 115 71412
ОФЗ 2902108.02.2023 23:50:0397.775−0.125−0.13%97.997.897.7598.42497.792969947 60562
ОФЗ 2902208.02.2023 23:50:0397.6−0.102−0.10%97.70298.27597.52299.28998.159289283 68030
ОФЗ 2902308.02.2023 23:50:0397.999−0.89−0.90%98.8899897.60198.897.8452 9272 861 95722
ОФЗ 4601108.02.2023 23:50:03237.473+34.911+17.23%202.562244.987195.555245.091236.1483549 59112
ОФЗ 4601208.02.2023 23:50:03102.989−0.011−0.01%103102.989102.989102.989102.98919781
ОФЗ 4602008.02.2023 23:50:0378.299+0.095+0.12%78.20478.47878.578.283 3082 589 491239
ОФЗ 4602208.02.2023 23:50:0399.63−0.14−0.14%99.7710099.62510099.67916 4478 197 062184
ОФЗ 4602308.02.2023 23:50:03101.465+1.124+1.12%100.341101.326100.335101.47101.16828486 19553
ОФЗ 5200108.02.2023 23:50:03100.037+0.011+0.01%100.02610099.987100.2100.109276 246423 885 73485
ОФЗ 5200208.02.2023 23:50:0398.1+0.131+0.13%97.96998.21197.90598.22597.988113 110150 219 199224
ОФЗ 5200308.02.2023 23:50:0397.151+0.308+0.32%96.84396.84296.797.1897.0179611 148 89180
ОФЗ 5200408.02.2023 23:50:0394.135−0.0020%94.13794.1593.90494.1594.1093 0933 372 12876
ОхтаГр БП008.02.2023 18:50:01100.32+0.32+0.32%10010099.95100.33100.13225225 29323
ОхтаГрБП0208.02.2023 18:50:0199.800%99.899.8899.7299.8999.8372371 24742
ПАТРИОТ 0108.02.2023 18:50:02100.11−0.01−0.01%100.12100.16100.05100.16100.111 3071 308 45476
ПЕРЕСВ БП108.02.2023 18:40:10N/A39N/AN/AN/AN/A000
ПЕРЕСВ БП208.02.2023 18:40:10N/A35.32N/AN/AN/AN/A000
ПЕРЕСВ БП508.02.2023 18:40:10N/A29.45N/AN/AN/AN/A000
ПЕРЕСВ С0108.02.2023 18:50:0028.98+6.98+31.73%2215.1415.1428.9822.0621452
ПЕРЕСВЕТБ208.02.2023 18:40:10N/A31.08N/AN/AN/AN/A000
ПЕРЕСВЕТБ308.02.2023 18:40:10N/A24.04N/AN/AN/AN/A000
Петснаб1Р108.02.2023 18:50:01100.29+0.29+0.29%100100.29100.29100.29100.2987 2292
ПИК БО-П0408.02.2023 18:50:00100+0.03+0.03%99.9710010010010033 0001
ПИК К 1P108.02.2023 18:48:36N/A100.14N/AN/AN/AN/A000
ПИК К 1P208.02.2023 18:48:3698.23−0.03−0.03%98.2698.3898.1298.3998.182 1022 063 792165
ПИК К 1P308.02.2023 18:50:0199.81−0.03−0.03%99.8499.8199.7799.8699.837 1277 115 02596
ПИК К 1P408.02.2023 18:50:0199.88−0.1−0.10%99.9899.9299.88100.0699.954 7874 784 496159
ПИК К 1P508.02.2023 18:50:0191.5+0.2211+0.24%91.278991.2890.982991.5591.103368144 061 178157
ПИМ БО-0108.02.2023 18:50:0397.1−0.1−0.10%97.297.4497.0197.4497.11125121 38731
Пионер 1P408.02.2023 18:50:0199.1−0.29−0.29%99.3999.3999.0199.499.272 4851 652 410121
Пионер 1P508.02.2023 18:48:3694.81+0.06+0.06%94.7594.8494.794.9794.873 2293 063 291239
Пионер 1P608.02.2023 18:45:5192.35−0.1−0.11%92.4592.5792.392.5792.357 3646 800 910315
ПионЛизБП108.02.2023 18:50:0010000%100100100100100605605 00012
ПионЛизБП208.02.2023 18:48:3593.66+0.16+0.17%93.593.593.4193.6993.56575537 952129
ПионЛизБП308.02.2023 18:45:1791.56+0.14+0.15%91.4289.789.791.8891.142 0551 872 906333
ПионЛизБП408.02.2023 18:50:01100.25−0.45−0.45%100.7100.91100.05100.91100.361 3961 401 094123
ПионЛизБР508.02.2023 18:50:01100+0.05+0.05%99.9599.9599.6310099.991 2261 225 84551
ПКБ 1Р-0108.02.2023 18:48:36100.7−0.47−0.46%101.17101.19100.7101.19100.7810 7943 628 929177
ПКБ 1Р-0208.02.2023 18:50:0196.79+0.16+0.17%96.6396.9896.719796.931 2351 197 10772
ПКБ 1Р-0308.02.2023 18:50:01100.1+0.02+0.02%100.08100.2899.86100.28100.05128128 07012
ПКТ 0108.02.2023 18:48:3488.7+0.97+1.11%87.7388.9488.788.9988.853228 43113
ПКТ 0208.02.2023 18:50:0073.3−0.02−0.03%73.3273.3273.373.3273.31410 2623
ПКТ 0308.02.2023 18:50:0091−0.29−0.32%91.2989.9989.999190.023531 5072
ПНППК 1P0108.02.2023 18:50:01N/A101.76N/AN/AN/AN/A000
Победа1Р108.02.2023 18:50:0195.43−0.25−0.26%95.6895.6895.3595.795.612 6152 500 234156
ПозТех-1Р108.02.2023 18:50:01101.25−0.04−0.04%101.29101.29101.12101.29101.26248125 55932
ПозТех-1Р208.02.2023 18:50:02102.5−0.2−0.19%102.7102.93102.41102.96102.554 2284 335 799139
ПолиплП1Б108.02.2023 18:40:12N/A120N/AN/AN/AN/A000
Полюс Б1P108.02.2023 18:50:0197.81+0.02+0.02%97.7997.7197.597.9897.77709693 205121
Полюс Б1P208.02.2023 18:50:02100+1+1.01%9999.769998.5094100.388698.85073 25333 691 731123
ПочтаР1P1008.02.2023 18:50:0196.39+0.04+0.04%96.3596.3996.3996.3996.3976 7472
ПочтаР2P0108.02.2023 18:50:01106.58−0.02−0.02%106.6106.6106.48106.83106.493 8774 128 64881
ПочтаР2P0208.02.2023 18:50:01101.99+0.09+0.09%101.9102.2101.98102.2102664677 2729
ПочтаР2P0308.02.2023 18:50:01101.5+0.2+0.20%101.3101.5101.35101.5101.381 2591 276 33532
ПочтаР2P0408.02.2023 18:50:0297.95−0.02−0.02%97.9798.3297.5598.3297.91672657 98397
ПочтаРБ1P108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P208.02.2023 18:48:3498.27+0.27+0.28%9897.6797.6298.2797.952322 53013
ПочтаРБ1P308.02.2023 18:48:34N/A99.29N/AN/AN/AN/A000
ПочтаРБ1P408.02.2023 18:50:0099.56−0.45−0.45%100.0199.7199.5699.7199.6421 9932
ПочтаРБ1P508.02.2023 18:48:34100−0.07−0.07%100.0799.0199.01101100.477777 36119
ПочтаРБ1P608.02.2023 18:48:3699.59+1.98+2.03%97.6199.5999.5999.699.591110 9553
ПочтаРБ1P708.02.2023 18:50:00100.25−0.02−0.02%100.27100.25100.25100.25100.255252 1302
ПочтаРБ1P808.02.2023 18:40:55N/A99.86N/AN/AN/AN/A000
ПочтаРБ1P908.02.2023 18:40:13N/A100.04N/AN/AN/AN/A000
ПочтаРосБ108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ПочтаРосБ208.02.2023 18:50:00108.800%108.8108.8108.8108.8108.833 2642
ПочтаРосБ308.02.2023 18:48:34N/A99.79N/AN/AN/AN/A000
ПочтаРосБ408.02.2023 18:50:0098.19+2.05+2.13%96.1498.1998.1998.1998.1921 9642
ПравоурмБ108.02.2023 18:40:12N/A100N/AN/AN/AN/A000
ПрГрад Б0130.09.2022 15:32:17N/AN/AN/AN/AN/AN/A000
ПР-Лиз 1P308.02.2023 18:50:0099.53+0.07+0.07%99.4699.9898.3199.9999.72787784 76949
ПР-Лиз 2P108.02.2023 18:50:01100−0.01−0.01%100.0110099.92100.011001 4301 429 99253
Продкорп0108.02.2023 18:50:0192.45+0.15+0.16%92.392.4592.4392.6392.52182168 38226
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб3P308.02.2023 18:50:0198.61−0.04−0.04%98.6598.6198.698.6198.611110 8476
ПропфинБО108.02.2023 18:40:14N/A87.65N/AN/AN/AN/A000
ПрУдмР0808.02.2023 18:40:13N/A100N/AN/AN/AN/A000
ПСБ 3P-0408.02.2023 18:50:0198.11−0.49−0.50%98.698.698.1198.698.595251 2673
ПСБ 3P-0508.02.2023 18:50:0198.5−0.23−0.23%98.7398.7598.598.7598.561413 7996
ПСБ 3P-0608.02.2023 18:48:3699.96−0.03−0.03%99.9999.9699.9699.9699.968079 9682
ПСБ 3P-0708.02.2023 18:50:0199.1−0.06−0.06%99.1699.2899.199.9599.79796 70612
ПСБ 3P-0808.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ПушкПЗБО108.02.2023 18:50:0199.9900%99.9910099.99100.96100.034 1924 193 05139
ПЮДМ БО-П108.02.2023 18:48:2599.92−0.17−0.17%100.0999.8799.87100.0999.98221 099 80521
ПЮДМ БО-П208.02.2023 18:50:0397.03+0.53+0.55%96.598.596.8398.597.2569671 00952
ПЮДМ БО-П308.02.2023 18:48:3195.28−0.78−0.81%96.0697.59597.595.8253242 36575
Райфб БР0208.02.2023 18:40:13N/A100N/AN/AN/AN/A000
РВК-Ин1Р0108.02.2023 18:48:3693.45−0.55−0.59%949493.459493.695 2004 872 1037
РГ Лиз 1P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РГ Лиз 1P308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЕАТОРГ1Р108.02.2023 18:50:0210000%10010099.99100100972971 98261
РегПрод1Р108.02.2023 18:50:01101.09−0.01−0.01%101.1102.5101.09102.5101.541919 2923
РегПрод1Р208.02.2023 18:50:0191.89+0.15+0.16%91.7491.991.891.991.868376 2457
РедСофт2P108.02.2023 18:50:01101.16−0.03−0.03%101.19101.37100.83101.37101.124040 44915
РедСофт2P208.02.2023 18:50:01101.62−0.3−0.29%101.92101.53100.71101.62101.39101102 40119
РедСофт2P308.02.2023 18:48:36112.82+0.37+0.33%112.45112.58112.45112.84112.74211237 89031
Реиннол1P108.02.2023 18:48:3696.72+0.02+0.02%96.796.8296.79796.89393304 61731
Реиннол1P208.02.2023 18:50:02104.98+0.37+0.35%104.61104.98104.77105.79105.11544571 81851
РенКредБО408.02.2023 18:48:3698.95+0.11+0.11%98.8498.5297.6298.9598.311 5431 516 91274
РенКредБО608.02.2023 18:50:0197.98+0.28+0.29%97.797.9397.798.04984 6024 509 87321
РЕСОЛиБП0508.02.2023 18:50:0096.88−0.25−0.26%97.1396.896.896.8896.83130 0092
РЕСОЛиБП1108.02.2023 18:48:3697.37−0.34−0.35%97.7197.7196.9197.997.49257250 55733
РЕСОЛиБП1408.02.2023 18:50:0197.55−5.12−4.99%102.6797.5597.5597.5597.5519761
РЕСОЛиБП1908.02.2023 18:50:0198.36−0.02−0.02%98.3898.498.3698.498.44443 2949
РЕСОЛиБП2108.02.2023 18:50:01102+0.99+0.98%101.01102.99102103102.657374 93628
РЕСОЛиз2П108.02.2023 18:50:01100.98+0.47+0.47%100.51100.98100.98100.98100.9811 0101
РЕСОЛиз2П208.02.2023 18:50:02N/A99.9N/AN/AN/AN/A000
РЕСОЛизБ0108.02.2023 18:50:00N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0308.02.2023 18:40:10N/A103.9N/AN/AN/AN/A000
РЕСОЛизБ0408.02.2023 18:48:34N/A101N/AN/AN/AN/A000
РЕСОЛизБ0508.02.2023 18:48:3497.23+2.23+2.35%9597.2397.2397.2397.2319721
РЕСОЛизБ0608.02.2023 18:50:01N/A99.99N/AN/AN/AN/A000
РЕСОЛизБ0908.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЕСОЛизБП108.02.2023 18:50:0193.8−0.94−0.99%94.7493.893.893.893.821 8761
РЕСОЛизБП308.02.2023 18:48:36101.18−0.01−0.01%101.19101.28101.18101.56101.296767 86525
РЕСОЛизБП608.02.2023 18:50:00100−0.13−0.13%100.1399.9299.92100.26100.06866866 51474
РЕСОЛизБП708.02.2023 18:50:0198.2+0.27+0.28%97.9398.4498.298.4698.27381374 41830
РЕСОЛизБП808.02.2023 18:50:01N/A97.7N/AN/AN/AN/A000
реСторБ1Р108.02.2023 18:50:0193.3−0.31−0.33%93.6194.4793.1694.4793.48891832 910155
РЖД 1Б-0108.02.2023 18:50:0190.0500%90.0590.0590.0590.0590.05109 0052
РЖД 1Р-05R08.02.2023 18:50:0095.74+0.01+0.01%95.7395.9195.1596.1295.699086 12228
РЖД 1Р-06R08.02.2023 18:48:34N/A99.79N/AN/AN/AN/A000
РЖД 1Р-07R08.02.2023 18:48:34N/A99.15N/AN/AN/AN/A000
РЖД 1Р-08R08.02.2023 18:50:00100.83+0.09+0.09%100.74100.79100.62100.83100.821 59121 764 07557
РЖД 1Р-09R08.02.2023 18:50:00N/A99.8N/AN/AN/AN/A000
РЖД 1Р-12R08.02.2023 18:50:00101.47+0.14+0.14%101.33101.4101.3101.56101.452626 37818
РЖД 1Р-13R08.02.2023 18:50:0099.8500%99.8599.999.7999.999.832 2952 291 07177
РЖД 1Р-14R08.02.2023 18:48:35101.51+0.38+0.38%101.13101.08100.82101.511016363 62926
РЖД 1Р-15R08.02.2023 18:50:00N/A99.9N/AN/AN/AN/A000
РЖД 1Р-16R08.02.2023 18:50:0097.7−0.02−0.02%97.7298.0797.698.0897.76730713 624351
РЖД 1Р-17R08.02.2023 18:50:0195.27−0.07−0.07%95.3496.0694.9896.0695.181 9521 857 940112
РЖД 1Р-18R08.02.2023 18:50:01N/A100.56N/AN/AN/AN/A000
РЖД 1Р-19R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R08.02.2023 18:50:0194.0900%94.0994.2494.0494.2494.14183172 26763
РЖД 1Р-21R08.02.2023 18:48:3691.63−0.37−0.40%9292.0291.4192.0891.63466427 00786
РЖД 1Р-22R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЖД 1Р-23R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЖД 1Р-24R08.02.2023 18:50:01111.3−0.1−0.09%111.4111.45111.01111.45111.18897 76820
РЖД 1Р-25R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЖД 36 обл08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R08.02.2023 18:50:00100.23−0.05−0.05%100.28101.47100.01101.47100.031 8091 809 48155
РЖД Б01P2R08.02.2023 18:50:0098.99−0.15−0.15%99.1499.1498.4699.2298.862928 66917
РЖД Б01P3R08.02.2023 18:50:0099.45−0.15−0.15%99.696.1596.1599.4598.1354 9065
РЖД Б01P4R08.02.2023 18:48:3499.02+0.02+0.02%9999.9898.5899.9899.49357355 18030
РЖД БО-0208.02.2023 18:48:34101.21+0.22+0.22%100.99101.19101.17101.21101.23838 4577
РЖД БО-0508.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РЖД БО-0708.02.2023 18:48:3498.72−2.17−2.15%100.8910198.3910199.221312 8998
РЖД БО-1108.02.2023 18:40:12N/A102.75N/AN/AN/AN/A000
РЖД БО-1708.02.2023 18:48:34N/A115N/AN/AN/AN/A000
РЖД-19 обл08.02.2023 18:50:0099.56+0.06+0.06%99.599.5199.3899.6499.5313 74113 676 338103
РЖД-23 обл08.02.2023 18:50:0099.500%99.599.4999.499.6999.51 7811 772 161126
РЖД-28 обл08.02.2023 18:50:0098.52+0.24+0.24%98.2898.5698.5198.5898.5532 47832 006 3287
РЖД-30 обл08.02.2023 18:48:34N/A97.78N/AN/AN/AN/A000
РЖД-32 обл08.02.2023 18:50:00100.62−0.3−0.30%100.92100.66100.62100.66100.62221222 37915
РЖД-33 обл08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РЖД-34 обл08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РЖД-35 обл08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РЖД-41 обл08.02.2023 18:50:00N/A100.5N/AN/AN/AN/A000
РЖД-42 обл08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РитейлБФ0108.02.2023 18:48:3599.89−0.21−0.21%100.1100.199.5100.1199.995 0093 756 53482
РитйлБФ1P108.02.2023 18:50:0195.94+0.22+0.23%95.7295.5295.5295.9995.765 6815 440 289181
РитйлБФ1P208.02.2023 18:50:0194.1900%94.1994.3393.9594.3394.091 6801 580 693171
РКС2Р108.02.2023 18:48:3699.99−0.21−0.21%100.299.9299.92100.2100.06237237 15138
РКС2Р208.02.2023 18:50:01100.04−0.08−0.08%100.12100.16100.01100.2100.15550550 81937
РКСБ0108.02.2023 18:50:01100.4+0.01+0.01%100.39100.68100.33100.68100.42791794 32154
РКСЭталон108.02.2023 18:48:36105.73+0.22+0.21%105.51104.63104107.88106.693 4133 641 33996
РН БАНК1Р708.02.2023 18:48:3698.38−0.26−0.26%98.6498.598.198.598.29190186 75617
РН БАНК1Р808.02.2023 18:50:0198.24+0.11+0.11%98.1398.19898.2598.21433425 2369
РН БАНК1Р908.02.2023 18:50:0197.99+0.29+0.30%97.79897.419897.989896 02512
РНБАНК1Р1008.02.2023 18:48:36102.46−0.14−0.14%102.6102.24100.05102.78101.25285288 55146
РНКБ 0108.02.2023 18:48:36N/A99.99N/AN/AN/AN/A000
Роделен1P308.02.2023 18:50:02102.29+0.13+0.13%102.16102.52102.17102.59102.33725741 900147
Роделен1P408.02.2023 18:50:02100.0300%100.03100.12100.02100.14100.035 6835 684 836267
Росагрл1Р108.02.2023 18:50:0192−2.95−3.11%94.9593.659293.6592.031 007926 7946
Росагрл1Р208.02.2023 18:48:3691.52−1.28−1.38%92.893.291.5293.3892.493633 29710
Росагрл1Р308.02.2023 18:50:0192.99−0.11−0.12%93.193.1992.9893.19934642 7787
Росбанк2P608.02.2023 18:50:0110000%100106.9999.88106.99100.118686 0948
Росбанк2P908.02.2023 18:50:0199.94+0.02+0.02%99.9299.9499.9499.9499.942120 9872
РосбанкБ1108.02.2023 18:48:34N/A101.01N/AN/AN/AN/A000
РосбанкБ1208.02.2023 18:40:12N/A105N/AN/AN/AN/A000
РосбанкБ1906.01.2023 18:40:06N/AN/AN/AN/AN/AN/A000
РосбанкБ2008.02.2023 18:40:10N/A82.25N/AN/AN/AN/A000
РосбанкБ2508.02.2023 18:40:10N/A84.6N/AN/AN/AN/A000
РосбанкБ2608.02.2023 18:48:34N/A99.01N/AN/AN/AN/A000
РосбанкБО508.02.2023 18:50:00N/A99.99N/AN/AN/AN/A000
РосбанкБО808.02.2023 18:40:10N/A83.06N/AN/AN/AN/A000
Росбн13ИП11.01.2023 18:40:08N/AN/AN/AN/AN/AN/A000
Росбн14ИП08.02.2023 18:50:00101.7−1−0.97%102.7101.7101.7101.7101.737632
Росбн15ИП08.02.2023 18:40:10N/A104.8N/AN/AN/AN/A000
РосбнБО1208.02.2023 18:50:00N/A80.01N/AN/AN/AN/A000
РосбнБСО1208.02.2023 18:40:10N/A100N/AN/AN/AN/A000
РосбнБСО1308.02.2023 18:40:10N/A100N/AN/AN/AN/A000
РосбнБСО1408.02.2023 18:40:10N/A100N/AN/AN/AN/A000
РосбнБСО1508.02.2023 18:40:10N/A100N/AN/AN/AN/A000
Росгео0108.02.2023 18:50:0197−0.26−0.27%97.2697.49797.5197.2123 18222 534 23731
РосДорБ 0208.02.2023 18:48:34N/A89.9N/AN/AN/AN/A000
Росморп1Р108.02.2023 18:50:0195.2−0.7−0.73%95.995.995.295.995.22 8222 014 9193
РОСНАН1П108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РОСНАН2P208.02.2023 18:48:3699.86+4.36+4.57%95.599.8699.8699.8699.8619991
РОСНАНО 808.02.2023 18:48:3586.16−0.05−0.06%86.2186.7985.6186.7986.193 0182 601 357210
РОСНАНО2P408.02.2023 18:50:0183.98+0.1+0.12%83.8884.5283.7184.6183.923 6773 085 609195
РОСНАНО2P508.02.2023 18:50:0186.82−0.09−0.10%86.9187.286.7487.286.894 3423 772 899426
Роснефть0608.02.2023 18:50:00100+0.02+0.02%99.9899.9999.8110099.993837 99511
Роснефть0708.02.2023 18:50:0099.9900%99.9999.9999.9299.9999.994 6184 617 43622
Роснефть0808.02.2023 18:50:00100.06−0.03−0.03%100.0999.9899.87100.4999.923 5463 543 18179
Роснефть0908.02.2023 18:40:10N/A105N/AN/AN/AN/A000
Роснефть1008.02.2023 18:48:34100−0.81−0.80%100.8199.5999.59101.33100.811212 0977
РоснефтьБ108.02.2023 18:50:00100.51+0.02+0.02%100.49100.03100100.67100.447979 3517
РоснефтьБ508.02.2023 18:50:00100.43−0.07−0.07%100.5100.45100.1100.45100.18299299 52535
РоснефтьБ608.02.2023 18:50:00N/A100.47N/AN/AN/AN/A000
РоснефтьБ708.02.2023 18:50:00101.49+0.03+0.03%101.46100.01100101.49100.351818 0628
Роснфт1P108.02.2023 18:48:34N/A100.15N/AN/AN/AN/A000
Роснфт1P208.02.2023 18:50:00100.01−0.75−0.74%100.7699.8299.8100.0199.957675 9617
Роснфт1P308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
Роснфт1P408.02.2023 18:50:0099.96−0.1−0.10%100.06100.0599.96100.2100.025 8455 845 89869
Роснфт1P508.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
Роснфт1P608.02.2023 18:50:00N/A100.5N/AN/AN/AN/A000
Роснфт1P708.02.2023 18:48:34N/A101.75N/AN/AN/AN/A000
Роснфт1P808.02.2023 18:48:34N/A100.15N/AN/AN/AN/A000
Роснфт2P108.02.2023 18:48:34N/A100.55N/AN/AN/AN/A000
Роснфт2P1008.02.2023 18:48:3694.6−0.05−0.05%94.6594.6194.694.6194.611312 2992
Роснфт2P1106.02.2023 18:48:36N/A100.04N/AN/AN/AN/A000
Роснфт2P208.02.2023 18:48:34N/A100.55N/AN/AN/AN/A000
Роснфт2P308.02.2023 18:50:00101.19−0.01−0.01%101.2101.19101.19101.19101.19515521 1292
Роснфт2P408.02.2023 18:50:0099.97+0.02+0.02%99.9599.9699.0110099.4714 52814 450 832181
Роснфт2P508.02.2023 18:50:0098.96−0.14−0.14%99.199.0298.9199.1499.01481476 24653
Роснфт2P608.02.2023 18:50:00101.14+1+1.00%100.14101.14101.14101.14101.1422 0231
Роснфт2P724.01.2023 18:48:25N/AN/AN/AN/AN/AN/A000
Роснфт2P808.02.2023 18:48:3599.2−0.07−0.07%99.2798.4798.4699.298.6254 9315
Роснфт2P908.02.2023 18:50:0198.78+0.01+0.01%98.7798.4698.4698.7898.5176 8953
Роснфт3P0108.02.2023 18:48:36N/A100.55N/AN/AN/AN/A000
Роснфт3P0208.02.2023 18:48:36N/A100.55N/AN/AN/AN/A000
РоснфтБО1008.02.2023 18:50:00N/A100.4N/AN/AN/AN/A000
РоснфтБО1108.02.2023 18:50:00N/A101.25N/AN/AN/AN/A000
РоснфтБО1208.02.2023 18:40:10N/A101.25N/AN/AN/AN/A000
РоснфтБО1308.02.2023 18:40:10N/A101.25N/AN/AN/AN/A000
РоснфтБО1408.02.2023 18:48:34N/A101.25N/AN/AN/AN/A000
РоснфтБО208.02.2023 18:40:10N/A110.8N/AN/AN/AN/A000
РоснфтБО308.02.2023 18:48:34101.79+0.09+0.09%101.7102.99101.3102.99101.3141 01241 551 27119
РоснфтБО427.01.2023 12:02:09N/A109.93N/AN/AN/AN/A000
РоснфтБО808.02.2023 18:50:00N/A100.4N/AN/AN/AN/A000
РоснфтБО908.02.2023 18:48:34101.7−0.1−0.10%101.8101.35101.3101.8101.340 08640 607 57213
РоссетБ1Р208.02.2023 18:50:01100+10.5+11.73%89.5100.01100100.01100.018282 0054
Россети1Р708.02.2023 18:50:02100−0.05−0.05%100.05100.0599.9100.0599.949 24049 191 14513
РОССИУМ 0108.02.2023 18:40:10N/A99.95N/AN/AN/AN/A000
РОССИУМ Б108.02.2023 18:40:10N/A99.9N/AN/AN/AN/A000
РОССИУМ1P108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РОССИУМ1P208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РОССИУМ1P308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РОССИУМ2P108.02.2023 18:40:12N/A100.02N/AN/AN/AN/A000
РОССИУМ2P208.02.2023 18:40:13N/A100.02N/AN/AN/AN/A000
РОССИУМ2P308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РОССИУМ3P108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РоссЦP0208.02.2023 18:50:01N/A100N/AN/AN/AN/A000
Ростел1P1R08.02.2023 18:48:34N/A98.95N/AN/AN/AN/A000
Ростел1P2R08.02.2023 18:50:00100.7−0.02−0.02%100.72100.76100.5100.76100.71 6041 615 17717
Ростел1P3R08.02.2023 18:48:34100.67+0.03+0.03%100.64100.8999.87100.89100.24267267 65339
Ростел1P4R08.02.2023 18:48:3498.94+0.06+0.06%98.8898.8798.5598.9498.575 3965 319 03618
Ростел1P5R08.02.2023 18:50:0099−0.82−0.82%99.8298.7598.7599.6799336332 65512
Ростел1P6R08.02.2023 18:50:0299.76−0.14−0.14%99.9100.9899.4100.98100.129696 1176
Ростел2P1R08.02.2023 18:50:0195.4−0.1−0.10%95.596.7295.0696.7296.18136130 81012
Ростел2P2R08.02.2023 18:48:3691.84−0.15−0.16%91.9991.991.8492.3891.99289265 83832
Ростел2P3R08.02.2023 18:50:0199.9800%99.9899.9799.97100.0199.9742 03542 022 59650
Ростел2P4R08.02.2023 18:50:0199.75−0.05−0.05%99.899.899.799.899.771 9421 937 47415
Ростел2P5R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Ростел2P6R08.02.2023 18:48:3696−0.2−0.21%96.296.699696.796.346865 50918
Ростел2P7R08.02.2023 18:50:0110800%108108107.5108107.984851 8309
Ростел2P8R08.02.2023 18:50:01103.1−0.02−0.02%103.12103.19102.99103.2103.25 3395 509 69263
Ростел2P9R08.02.2023 18:48:5399.78+0.03+0.03%99.7599.899.7199.899.778584 80820
РостелБО-108.02.2023 18:48:3497.45−3.5−3.47%100.9597.4597.4597.4597.4519751
РОСЭКСИМБ108.02.2023 18:50:00N/A101.5N/AN/AN/AN/A000
РоялКапБО508.02.2023 18:50:0399.4+0.18+0.18%99.2299.4199.2199.4499.39249247 48126
РоялКапБО608.02.2023 18:50:03101.41+0.42+0.42%100.99100.99100.9102.48101.02232234 37527
РоялКапБО708.02.2023 18:48:31100.83−0.12−0.12%100.95100.97100.83101.1100.97311314 02145
РоялКапБО808.02.2023 18:48:31100.2+0.1+0.10%100.1100.27100.08101100.19400400 75231
РСГ-ФинБ0108.02.2023 18:50:0398.8−0.21−0.21%99.0199.4896.6999.6699.44307305 28425
РСГ-ФинБ0908.02.2023 18:50:03N/A100N/AN/AN/AN/A000
РСетиЛЭБО308.02.2023 18:48:3699.9900%99.9999.019699.9996.48697672 46927
РСетиЛЭБО408.02.2023 18:50:01N/A101N/AN/AN/AN/A000
РСетиЛЭБО508.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РСетиМР1P208.02.2023 18:48:3699.9−0.05−0.05%99.9599.9999.0199.9999.6148147 40623
РСетиМР1P308.02.2023 18:48:3798.83+0.33+0.34%98.599.0498.599.0498.669391 75011
РСетиМРБ508.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РСетиЦП1P108.02.2023 18:50:0199.2500%99.2599.2599.2499.2599.246968 47910
РСКуб1P0108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РСХБ 01Т108.02.2023 18:50:0077.0400%77.0477.4476.7877.4476.862 4361 872 380163
РСХБ 06Т108.02.2023 18:40:10N/A129.9N/AN/AN/AN/A000
РСХБ 07Т108.02.2023 18:40:10N/A129.9N/AN/AN/AN/A000
РСХБ 08Т108.02.2023 18:50:00104.26+0.06+0.06%104.2104.56104.06104.56104.244 2834 464 561143
РСХБ 09Т108.02.2023 18:50:0077+0.05+0.06%76.9576.8476.577.176.792 3081 772 310141
РСХБ 11В108.02.2023 18:50:00101.0004−2.4996−2.42%103.5101.0001101.0001103.4999101.18777502 9836
РСХБ 2008.02.2023 18:48:34101−0.01−0.01%101.01101.15101101.25101.1513 08113 231 33713
РСХБ 2108.02.2023 18:50:0099.9300%99.9399.9498.9299.9499.751110 9725
РСХБ 2208.02.2023 18:50:00N/A98.4N/AN/AN/AN/A000
РСХБ 2308.02.2023 18:50:00N/A102.29N/AN/AN/AN/A000
РСХБ 2408.02.2023 18:50:00100.1700%100.1799.5699.56100.1799.641514 9462
РСХБ 2508.02.2023 18:40:10N/A100N/AN/AN/AN/A000
РСХБ 2608.02.2023 18:50:00101.9900%101.99101.99101.99101.99101.9911 0201
РСХБ 2Р1008.02.2023 18:48:3699.45+1.04+1.06%98.4199.4599.4599.4599.4532 9841
РСХБ 2Р1408.02.2023 18:50:019900%9998.9798.979999203200 9693
РСХБ 31Т108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РСХБ Б01RS08.02.2023 18:50:01N/A99N/AN/AN/AN/A000
РСХБ Б03RP08.02.2023 18:50:0198.99−0.01−0.01%9999.198.7299.198.9680672 51524
РСХБ Б04RP08.02.2023 18:50:0198.55−0.15−0.15%98.798.5398.498.8298.47465457 89231
РСХБ БО10Р08.02.2023 18:48:3699.08−0.03−0.03%99.1199.1198.8699.1198.88216213 58412
РСХБ БО1308.02.2023 18:48:34100.2−0.05−0.05%100.2599.7399.73100.2399.9743 9994
РСХБ БО1408.02.2023 18:50:00N/A100.45N/AN/AN/AN/A000
РСХБ БО1508.02.2023 18:48:34100.41−0.47−0.47%100.88100.5100.41100.5100.523737 1612
РСХБ БО1708.02.2023 18:50:00N/A98.82N/AN/AN/AN/A000
РСХБ БО-7Р08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
РСХБ БО808.02.2023 18:50:00N/A100N/AN/AN/AN/A000
РСХБ БО908.02.2023 18:48:34N/A99.78N/AN/AN/AN/A000
РСХБ С01Е108.02.2023 18:40:1279.97−4.01−4.77%83.9879.9779.9779.9779.9719 105 6281
РСХБ2Р0408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РСХБ2Р108.02.2023 18:50:0210200%102102101.75102101.965960 15520
РСХБ2Р1108.02.2023 18:48:36100.89+0.59+0.59%100.3102.49100.2102.49100.321 41721 480 96611
РСХБ2Р1RIB08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РСХБ2Р6RIB08.02.2023 18:50:0199.6+0.2+0.20%99.499.0399.0299.9999.71222221 36512
РСЭКСМБ1Р108.02.2023 18:48:34105+4.5+4.48%100.5105105105102.5174 4371
РСЭКСМБ2Р108.02.2023 18:48:36N/A97.4N/AN/AN/AN/A000
РСЭКСМБ2Р208.02.2023 18:48:36N/A98.8N/AN/AN/AN/A000
РСЭКСМБ2Р308.02.2023 18:50:01N/A87.04N/AN/AN/AN/A000
РУСАБрБ1P108.02.2023 18:48:35100.79+0.19+0.19%100.6101.2100.6101.2100.977777 74920
РУСАБрБ2P108.02.2023 18:50:0199.13−0.27−0.27%99.499.4298.9399.4299.361 4191 409 92349
РУСАЛ 1Р108.02.2023 18:48:36107+6+5.94%101101.75101.7510799.540254582 1306
РУСАЛ 1Р208.02.2023 18:48:37101.9999−1.0001−0.97%103101.9999101.9999101.9999100.0769110 6421
РУСАЛ 1Р308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РУСАЛ БО0508.02.2023 18:50:01101.5997+1.1106+1.11%100.489199.949899.7499101.599799.87847497 814 88435
РУСАЛ БО0608.02.2023 18:50:01102+1.9+1.90%100.1100.09100.09102.991599.9917663 7635
РУСАЛБрБ0108.02.2023 18:48:3477−0.27−0.35%77.2777.8376.577.8377.0886 1665
РусГидрБП608.02.2023 18:50:0298.23−0.02−0.02%98.2598.3197.9998.598.25404396 91843
РусГидрБП708.02.2023 18:50:02100.5+0.25+0.25%100.25100.97100.42100.97100.5107107 53427
РусГидрБП808.02.2023 18:50:0299.9−0.05−0.05%99.95100.0599.75100.0599.856867 89612
РусГидрБП908.02.2023 18:48:37100.02−0.13−0.13%100.15100.29100.02100.29100.0582 93382 976 05561
РусГидро0908.02.2023 18:50:00100.47−0.1−0.10%100.57100.47100.47100.47100.4755 0242
РуСол клА08.02.2023 18:48:36N/A91.1N/AN/AN/AN/A000
РуСол клБ08.02.2023 18:48:3696+0.5+0.52%95.59696969653 8981
РуСол клВ08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
РЭО-0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СамарОбл1208.02.2023 18:50:00101.65−0.3−0.29%101.95102.3101.62102.6102.053819 3908
СамарОбл1308.02.2023 18:48:34100.46+0.59+0.59%99.87100.76100.46100.76100.6773 5243
СамарОбл1408.02.2023 18:50:0097.98−0.01−0.01%97.9997.9897.9897.9897.983319 4002
СамарОбл1508.02.2023 18:50:0193.99+0.59+0.63%93.493.8693.869493.92818 4045
Самолет 0108.02.2023 18:50:00N/A100.1N/AN/AN/AN/A000
Самолет1P408.02.2023 18:50:00N/A98.13N/AN/AN/AN/A000
Самолет1P508.02.2023 18:48:35103.35+2.96+2.95%100.39102.42100.54103.35103.344 1084 245 12014
Самолет1P608.02.2023 18:50:01100.25−0.15−0.15%100.498.1898.18100.39100.28471472 32752
Самолет1P808.02.2023 18:50:01100.02−0.04−0.04%100.06100.0799.98100.18100.038 9558 957 704164
Самолет1P908.02.2023 18:50:0198.38+0.03+0.03%98.3598.3898.298.698.3728 48528 021 332566
СамолетP1008.02.2023 18:50:0197.68+0.13+0.13%97.5597.6997.4297.897.6920 80520 325 401391
СамолетP1108.02.2023 18:50:01100.3900%100.39100.41100.2100.41100.3628 81528 919 365438
СамолетP1208.02.2023 18:50:01103.76+0.19+0.18%103.57103.85103.5103.97103.6721 78622 584 701791
СаратОбл1708.02.2023 18:50:0098.9900%98.9999.0598.8699.0698.97834577 79471
Сбер Sb01G08.02.2023 18:50:01100.5−0.03−0.03%100.53100.56100.36100.57100.452 2422 252 09393
Сбер Sb15R08.02.2023 18:45:1798.34−0.02−0.02%98.3698.229898.4798.2862 41561 322 764453
Сбер Sb16R08.02.2023 18:50:0196.75+0.05+0.05%96.796.8896.5596.8896.6818 78718 163 239290
Сбер Sb17R08.02.2023 18:50:0198.29−0.1−0.10%98.3998.1598.1598.4198.2823 00422 605 981205
Сбер Sb19R08.02.2023 18:50:0198.16+0.08+0.08%98.0898.2997.9398.3598.085 1045 006 079176
Сбер Sb20R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb22R08.02.2023 18:50:0199.71−0.01−0.01%99.7299.8699.6999.8799.781 7911 787 07044
Сбер Sb23R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb24R08.02.2023 18:50:0199.1−0.05−0.05%99.1599.1998.9599.2399.0231 04030 735 177236
Сбер Sb25R08.02.2023 18:50:0196.4−0.06−0.06%96.4696.4596.3196.596.44439423 35873
Сбер Sb26R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb27R08.02.2023 18:50:0195.64−0.36−0.38%9696.0695.4996.0995.623 3093 164 12698
Сбер Sb28R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb29R08.02.2023 18:50:0195.9−0.02−0.02%95.9295.9295.596.0995.792 0992 010 672155
Сбер Sb30R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb32R08.02.2023 18:50:0199.71−0.04−0.04%99.7599.6599.699.899.6211 32711 289 305179
Сбер Sb33R08.02.2023 18:50:01100.7−0.05−0.05%100.75100.99100.59101100.711 67311 754 361203
Сбер Sb34R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb38R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb39R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сбер Sb40R08.02.2023 18:50:02101.98−0.02−0.02%102101.98101.98101.98101.9811 0201
Сбер Sb42R08.02.2023 18:50:02100.19−0.01−0.01%100.2100.27100.17100.2899.9618 01718 054 77980
Сбер SbD1R08.02.2023 18:50:0183.96+0.06+0.07%83.983.9683.5283.9683.682 8492 384 06785
Сбер2СУБ2R08.02.2023 18:48:3681.69+1.69+2.11%8080.9980.9981.6981.4540 702 0005
Сбер2СУБ3R08.02.2023 18:40:13N/A85N/AN/AN/AN/A000
СберБ Б50R03.02.2023 18:48:22N/AN/AN/AN/AN/AN/A000
СберБ БО6R08.02.2023 18:50:0099.91+0.04+0.04%99.8799.899.7299.9699.839 3389 322 504167
СберИОС10508.02.2023 18:40:00N/A116.8N/AN/AN/AN/A000
СберИОС11208.02.2023 18:48:3597+0.1+0.10%96.99797979754 8501
СберИОС11508.02.2023 18:40:12N/A119.99N/AN/AN/AN/A000
СберИОС11608.02.2023 18:50:00N/A115.4N/AN/AN/AN/A000
СберИОС11707.02.2023 18:50:00127.5−1−0.78%128.5127.51127.5127.51127.5478609 4502
СберИОС11808.02.2023 18:40:00119.3−0.4−0.33%119.7119.3119.3119.3119.3478570 2541
СберИОС11908.02.2023 18:50:00N/A73.5N/AN/AN/AN/A000
СберИОС12308.02.2023 18:40:12115.7+0.2+0.17%115.5115.7115.7115.7115.75 0145 801 1983
СберИОС12708.02.2023 18:50:01N/A99.2N/AN/AN/AN/A000
СберИОС12908.02.2023 18:48:36121−0.25−0.21%121.25122.5120.23122.5121.331 9372 350 1886
СберИОС13008.02.2023 18:40:00117.6−0.41−0.35%118.01117.6117.6117.6117.6477560 9521
СберИОС13108.02.2023 18:40:00N/A119.01N/AN/AN/AN/A000
СберИОС13208.02.2023 18:40:12N/A125.9N/AN/AN/AN/A000
СберИОС13308.02.2023 18:48:36115.81+0.31+0.27%115.5115.82115.81115.82115.819861 141 9073
СберИОС13408.02.2023 18:40:00N/A108.8N/AN/AN/AN/A000
СберИОС13908.02.2023 18:40:12118.5+1.29+1.10%117.21118.51118.5118.51118.5170201 4512
СберИОС14208.02.2023 18:40:12N/A113.5N/AN/AN/AN/A000
СберИОС14308.02.2023 18:48:36115.8+0.3+0.26%115.5115.8115.8115.8115.81 4791 712 6823
СберИОС14408.02.2023 18:40:00N/A112.8N/AN/AN/AN/A000
СберИОС14508.02.2023 18:40:00N/A103N/AN/AN/AN/A000
СберИОС14608.02.2023 18:40:1299.9+0.1+0.10%99.899.9199.999.9199.96 2066 199 79410
СберИОС15308.02.2023 18:40:12114.2+0.2+0.18%114113.81113.8114.2114.188 7509 990 5009
СберИОС15608.02.2023 18:40:12N/A87.7N/AN/AN/AN/A000
СберИОС15708.02.2023 18:50:01N/A97.5N/AN/AN/AN/A000
СберИОС16008.02.2023 18:48:3697+0.1+0.10%96.996.896.89796.9726 08325 292 98218
СберИОС16208.02.2023 18:40:00112+0.69+0.62%111.31111.71111.71112111.772 5122 807 6056
СберИОС16308.02.2023 18:40:00104.3+0.1+0.10%104.2104.3104.3104.3104.3478498 5541
СберИОС16408.02.2023 18:48:3697.3−0.65−0.66%97.9597.397.397.397.321 9461
СберИОС17108.02.2023 18:40:1293.6−0.01−0.01%93.6193.693.693.693.61 1201 048 3203
СберИОС17208.02.2023 18:48:3698+0.1+0.10%97.997.897.89897.982 7112 655 9808
СберИОС17308.02.2023 18:40:00109.6+2.7+2.53%106.9109.6109.6109.6109.611 0961
СберИОС17508.02.2023 18:40:00109.1+0.3+0.28%108.8109.1109.1109.1109.11 6001 745 6001
СберИОС17608.02.2023 18:48:36N/A97.3N/AN/AN/AN/A000
СберИОС17708.02.2023 18:48:3696.6+0.1+0.10%96.597.8796.697.8796.62327315 9465
СберИОС18008.02.2023 18:50:01112.4+1.39+1.25%111.01112.4112.4112.4112.47 7028 657 0483
СберИОС18108.02.2023 18:40:129400%9494949494946889 2401
СберИОС18208.02.2023 18:40:12N/A94.5N/AN/AN/AN/A000
СберИОС18708.02.2023 18:48:3684.8+0.1+0.12%84.784.784.784.8184.751 2011 017 8485
СберИОС18808.02.2023 18:48:3683.6+0.1+0.12%83.583.583.583.683.593 7843 163 1246
СберИОС19108.02.2023 18:40:12108.8+0.2+0.18%108.6108.8108.8108.8108.89571 041 2161
СберИОС19208.02.2023 18:40:12N/A99.7N/AN/AN/AN/A000
СберИОС20008.02.2023 18:48:36N/A90.1N/AN/AN/AN/A000
СберИОС20608.02.2023 18:48:36N/A91.8N/AN/AN/AN/A000
СберИОС20708.02.2023 18:48:36N/A91.2N/AN/AN/AN/A000
СберИОС20808.02.2023 18:48:3694−0.1−0.11%94.1949494942 7162 553 0405
СберИОС21008.02.2023 18:40:1293−0.1−0.11%93.193.019393.01932 5342 356 6704
СберИОС21108.02.2023 18:48:3689.31−0.19−0.21%89.589.3289.3189.3289.31600535 8602
СберИОС21208.02.2023 18:48:3696.1+0.2+0.21%95.996.196.196.196.14 0913 931 4516
СберИОС21308.02.2023 18:50:01113.7+0.2+0.18%113.5113.3113.3113.7113.644 0464 597 7146
СберИОС21408.02.2023 18:40:0099.3+0.2+0.20%99.199.399.399.399.3477473 6611
СберИОС21508.02.2023 18:40:1288.2−0.1−0.11%88.388.288.288.288.2764673 8481
СберИОС21608.02.2023 18:40:00108.4+0.2+0.18%108.2108.4108.4108.4108.42 8223 059 0481
СберИОС21708.02.2023 18:50:01N/A87.2N/AN/AN/AN/A000
СберИОС21808.02.2023 18:40:00103.4+0.3+0.29%103.1103.4103.4103.4103.42 1942 268 5961
СберИОС21908.02.2023 18:40:0091.200%91.291.291.291.291.2573522 5761
СберИОС22008.02.2023 18:48:3689.9+0.2+0.22%89.789.989.989.989.95145 8492
СберИОС22308.02.2023 18:40:00N/A98.88N/AN/AN/AN/A000
СберИОС22408.02.2023 18:50:0193.12+0.1+0.11%93.0293.019393.1293.069 2168 576 6389
СберИОС22608.02.2023 18:48:3695−0.6−0.63%95.6959595951 1001 045 0001
СберИОС22708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СберИОС22908.02.2023 18:40:00106+0.3+0.28%105.71061061061061 4401 526 4001
СберИОС23008.02.2023 18:50:01N/A92.2N/AN/AN/AN/A000
СберИОС23108.02.2023 18:40:12N/A94.3N/AN/AN/AN/A000
СберИОС23208.02.2023 18:40:1294.6−0.4−0.42%9594.694.694.694.6237224 2021
СберИОС23308.02.2023 18:40:12N/A94.5N/AN/AN/AN/A000
СберИОС23908.02.2023 18:50:01N/A94.1N/AN/AN/AN/A000
СберИОС24108.02.2023 18:40:00103.9+0.2+0.19%103.7103.9103.9103.9103.96 3016 546 7392
СберИОС24208.02.2023 18:40:00N/A92.2N/AN/AN/AN/A000
СберИОС24408.02.2023 18:40:0097.8+0.4+0.41%97.497.897.897.897.81 000978 0001
СберИОС24508.02.2023 18:40:12N/A87.9N/AN/AN/AN/A000
СберИОС24608.02.2023 18:48:36N/A90.5N/AN/AN/AN/A000
СберИОС24808.02.2023 18:40:00N/A92N/AN/AN/AN/A000
СберИОС25008.02.2023 18:40:00N/A88.1N/AN/AN/AN/A000
СберИОС25208.02.2023 18:48:36N/A85.9N/AN/AN/AN/A000
СберИОС25308.02.2023 18:40:1286.3+0.1+0.12%86.286.386.386.386.310 4288 999 3646
СберИОС25408.02.2023 18:40:1288.300%88.388.388.388.388.3400353 2001
СберИОС25608.02.2023 18:40:00N/A91.5N/AN/AN/AN/A000
СберИОС25708.02.2023 18:40:00102.2+0.3+0.29%101.9102.2102.2102.2102.24 7804 885 1601
СберИОС25908.02.2023 18:40:00N/A105.6N/AN/AN/AN/A000
СберИОС2608.02.2023 18:50:00106+4.1+4.02%101.9106106106106675 034 7782
СберИОС26008.02.2023 18:40:00N/A101.6N/AN/AN/AN/A000
СберИОС26408.02.2023 18:50:0185.3+0.1+0.12%85.285.385.385.385.31 100938 3002
СберИОС26508.02.2023 18:40:00102.7+0.3+0.29%102.4102.7102.7102.7102.71 5281 569 2561
СберИОС26608.02.2023 18:40:00100.800%100.8100.8100.8100.8100.86 9987 053 9842
СберИОС26708.02.2023 18:48:3697.600%97.697.697.697.697.6228222 5284
СберИОС26908.02.2023 18:48:36N/A87N/AN/AN/AN/A000
СберИОС27008.02.2023 18:48:3685.4+0.1+0.12%85.385.385.385.485.43 8003 244 9007
СберИОС27108.02.2023 18:40:12N/A124.5N/AN/AN/AN/A000
СберИОС27208.02.2023 18:48:3688.3+0.1+0.11%88.288.288.288.388.2513 59111 994 4216
СберИОС27308.02.2023 18:48:36103.4+0.2+0.19%103.2103.4103.4103.4103.43 7593 886 8067
СберИОС27408.02.2023 18:40:1283.8−0.5−0.59%84.383.883.883.883.83 8893 258 9825
СберИОС27608.02.2023 18:40:0096+0.2+0.21%95.896969696477457 9201
СберИОС27708.02.2023 18:40:00N/A89N/AN/AN/AN/A000
СберИОС27808.02.2023 18:40:00N/A99.7N/AN/AN/AN/A000
СберИОС27908.02.2023 18:40:1291.1+0.2+0.22%90.990.990.991.191.062 1371 946 0073
СберИОС28008.02.2023 18:50:0184.8+0.1+0.12%84.784.884.884.884.81 2781 083 7442
СберИОС28208.02.2023 18:40:00N/A82.2N/AN/AN/AN/A000
СберИОС28308.02.2023 18:40:1286.5+0.1+0.12%86.486.586.586.586.53 2752 832 8754
СберИОС28408.02.2023 18:40:1287.200%87.287.287.287.287.2400348 8001
СберИОС28508.02.2023 18:48:36N/A78.9N/AN/AN/AN/A000
СберИОС28608.02.2023 18:48:3690.2+0.3+0.33%89.989.989.990.290.032 3002 070 7003
СберИОС28708.02.2023 18:40:12N/A87.1N/AN/AN/AN/A000
СберИОС28808.02.2023 18:40:1284.300%84.384.384.384.384.3392330 4561
СберИОС29008.02.2023 18:48:36N/A97.3N/AN/AN/A97.3000
СберИОС29108.02.2023 18:40:00N/A87.8N/AN/AN/AN/A000
СберИОС29208.02.2023 18:40:1295+0.4+0.42%94.694.594.59594.9812 34111 719 2904
СберИОС29308.02.2023 18:40:00N/A88.1N/AN/AN/AN/A000
СберИОС29408.02.2023 18:40:00N/A81.7N/AN/AN/AN/A000
СберИОС29508.02.2023 18:48:3683.4+0.1+0.12%83.383.483.483.483.4600500 4002
СберИОС29608.02.2023 18:40:1286.4+0.1+0.12%86.386.386.386.486.394 3183 730 4536
СберИОС29708.02.2023 18:40:1278.300%78.378.378.378.378.310 0007 830 0002
СберИОС29808.02.2023 18:40:1281.4+0.1+0.12%81.381.481.481.481.44 3073 505 8983
СберИОС29908.02.2023 18:50:01N/A84.5N/AN/AN/AN/A000
СберИОС30108.02.2023 18:40:1278.700%78.778.778.778.778.71 4001 101 8003
СберИОС30208.02.2023 18:48:3683.4+0.1+0.12%83.383.483.483.483.4480400 3203
СберИОС30308.02.2023 18:48:36N/A95.3N/AN/AN/AN/A000
СберИОС30408.02.2023 18:40:1290.2+0.3+0.33%89.990.290.290.290.26 8626 189 5249
СберИОС30508.02.2023 18:48:3688.9+0.4+0.45%88.588.988.988.988.96 4425 726 9387
СберИОС30608.02.2023 18:40:13N/A79.9N/AN/AN/AN/A000
СберИОС30708.02.2023 18:40:0083.9−1−1.18%84.983.983.983.983.93 0552 563 1451
СберИОС30808.02.2023 18:40:0081.9+0.1+0.12%81.881.981.981.981.91 5001 228 5001
СберИОС30908.02.2023 18:40:00N/A83.3N/AN/AN/AN/A000
СберИОС31008.02.2023 18:40:0081.9−0.2−0.24%82.181.981.981.981.91 000819 0001
СберИОС31108.02.2023 18:48:3678.500%78.578.578.578.578.51 4001 099 0003
СберИОС31208.02.2023 18:40:0082.2−0.1−0.12%82.382.282.282.282.2525431 5502
СберИОС31408.02.2023 18:40:12N/A86.4N/AN/AN/AN/A000
СберИОС31508.02.2023 18:40:1378.2+0.1+0.13%78.178.178.178.278.113 3002 577 6002
СберИОС31608.02.2023 18:48:36N/A82.5N/AN/AN/A82.6000
СберИОС31808.02.2023 18:40:1390+0.4+0.45%89.689.689.69089.83260233 5602
СберИОС31908.02.2023 18:40:1388.9+0.4+0.45%88.588.488.488.988.761 8291 623 4814
СберИОС32008.02.2023 18:40:13N/A86.4N/AN/AN/AN/A000
СберИОС32108.02.2023 18:40:00N/A85.9N/AN/AN/AN/A000
СберИОС32208.02.2023 18:48:36N/A94.7N/AN/AN/AN/A000
СберИОС32308.02.2023 18:40:1377.8+0.1+0.13%77.777.777.777.877.751 9501 516 1503
СберИОС32408.02.2023 18:48:36N/A82.6N/AN/AN/AN/A000
СберИОС32508.02.2023 18:40:00N/A103.5N/AN/AN/AN/A000
СберИОС32708.02.2023 18:40:1382.2+0.1+0.12%82.182.282.282.282.23 4302 819 4604
СберИОС32908.02.2023 18:40:00N/A79.5N/AN/AN/AN/A000
СберИОС33008.02.2023 18:40:00N/A83N/AN/AN/AN/A000
СберИОС33108.02.2023 18:40:00N/A81.5N/AN/AN/AN/A000
СберИОС33208.02.2023 18:40:00N/A83.7N/AN/AN/AN/A000
СберИОС33308.02.2023 18:40:00N/A76.8N/AN/AN/AN/A000
СберИОС33408.02.2023 18:48:36N/A85.11N/AN/AN/AN/A000
СберИОС33508.02.2023 18:40:13N/A93.9N/AN/AN/AN/A000
СберИОС33608.02.2023 18:48:3681.2+0.8+1.00%80.481.281.281.281.2200162 4002
СберИОС33808.02.2023 18:40:0087.9+0.4+0.46%87.587.487.487.987.733 0512 676 5742
СберИОС34008.02.2023 18:40:0090.6−0.1−0.11%90.790.690.690.690.65 3004 801 8003
СберИОС34108.02.2023 18:48:3681.6+0.2+0.25%81.481.681.681.681.6500408 0001
СберИОС34208.02.2023 18:40:0088.9+0.3+0.34%88.688.988.988.988.93 1982 843 0222
СберИОС34308.02.2023 18:40:00N/A90.9N/AN/AN/AN/A000
СберИОС34508.02.2023 18:48:3677.4+0.1+0.13%77.377.477.477.477.48 1216 285 6547
СберИОС34608.02.2023 18:48:3681.9+0.1+0.12%81.881.981.981.981.91 2651 036 0352
СберИОС34808.02.2023 18:40:1379.9+0.8+1.01%79.179.979.979.979.9107 9901
СберИОС34908.02.2023 18:40:00N/A82.6N/AN/AN/AN/A000
СберИОС35108.02.2023 18:40:00N/A79.6N/AN/AN/AN/A000
СберИОС35208.02.2023 18:40:0084.3+0.1+0.12%84.284.384.384.384.3537452 6911
СберИОС35308.02.2023 18:40:13N/A81.6N/AN/AN/AN/A000
СберИОС35408.02.2023 18:40:1390.4+0.1+0.11%90.390.490.490.490.4600542 4002
СберИОС35508.02.2023 18:48:3678.4+0.1+0.13%78.378.378.378.478.312 5221 974 9482
СберИОС35608.02.2023 18:40:00N/A82.9N/AN/AN/AN/A000
СберИОС35708.02.2023 18:48:3678.8−0.2−0.25%7978.878.878.878.811086 6802
СберИОС35808.02.2023 18:40:1377.5−0.2−0.26%77.777.677.577.677.583 7002 870 5003
СберИОС35908.02.2023 18:40:0088.1−0.2−0.23%88.388.188.188.188.1350308 3501
СберИОС36008.02.2023 18:48:36N/A80.6N/AN/AN/AN/A000
СберИОС36108.02.2023 18:50:01N/A82.9N/AN/AN/AN/A000
СберИОС36308.02.2023 18:40:0080.3+0.2+0.25%80.180.380.380.380.310080 3001
СберИОС36408.02.2023 18:40:00N/A87.5N/AN/AN/AN/A000
СберИОС36508.02.2023 18:40:13N/A97.1N/AN/AN/AN/A000
СберИОС36608.02.2023 18:40:1382.9+0.1+0.12%82.882.982.982.982.91 2511 037 0792
СберИОС36708.02.2023 18:40:1378+0.1+0.13%77.978.017878.0178600468 0003
СберИОС36808.02.2023 18:40:00N/A85.9N/AN/AN/AN/A000
СберИОС36908.02.2023 18:40:00N/A80.75N/AN/AN/AN/A000
СберИОС37008.02.2023 18:40:00N/A83.3N/AN/AN/AN/A000
СберИОС37108.02.2023 18:40:13N/A93.2N/AN/AN/AN/A000
СберИОС37308.02.2023 18:40:00N/A80.8N/AN/AN/AN/A000
СберИОС37408.02.2023 18:40:00N/A82.5N/AN/AN/AN/A000
СберИОС37508.02.2023 18:40:137800%7878787878400312 0001
СберИОС37608.02.2023 18:40:00N/A78.6N/AN/AN/AN/A000
СберИОС37708.02.2023 18:40:00N/A87.4N/AN/AN/AN/A000
СберИОС37808.02.2023 18:40:0086.4+0.1+0.12%86.386.486.486.486.47 0006 048 0002
СберИОС37908.02.2023 18:50:01N/A82.1N/AN/AN/AN/A000
СберИОС38008.02.2023 18:40:1377.1+0.1+0.13%7777.177.177.177.114 26510 998 3156
СберИОС38108.02.2023 18:40:13N/A92.5N/AN/AN/AN/A000
СберИОС38208.02.2023 18:40:007700%77777777771 4001 078 0002
СберИОС38308.02.2023 18:40:00N/A84.3N/AN/AN/AN/A000
СберИОС38408.02.2023 18:40:13N/A80.7N/AN/AN/AN/A000
СберИОС38508.02.2023 18:40:0082.4−0.3−0.36%82.782.482.482.482.41 9091 573 0161
СберИОС38608.02.2023 18:40:00N/A81N/AN/AN/AN/A000
СберИОС38708.02.2023 18:40:00N/A79.8N/AN/AN/AN/A000
СберИОС38908.02.2023 18:40:00N/A77.9N/AN/AN/AN/A000
СберИОС39008.02.2023 18:40:13N/A77.1N/AN/AN/AN/A000
СберИОС39108.02.2023 18:50:01N/A72.6N/AN/AN/AN/A000
СберИОС39208.02.2023 18:40:00N/A72.6N/AN/AN/AN/A000
СберИОС39308.02.2023 18:40:00N/A94N/AN/AN/AN/A000
СберИОС39408.02.2023 18:40:00N/A102.9N/AN/AN/AN/A000
СберИОС39508.02.2023 18:48:36N/A97.8N/AN/AN/AN/A000
СберИОС39608.02.2023 18:40:13N/A75.1N/AN/AN/AN/A000
СберИОС39708.02.2023 18:40:13N/A92.2N/AN/AN/AN/A000
СберИОС39908.02.2023 18:40:13N/A78.9N/AN/AN/AN/A000
СберИОС40108.02.2023 18:40:00N/A71.8N/AN/AN/AN/A000
СберИОС40208.02.2023 18:40:00N/A70.5N/AN/AN/AN/A000
СберИОС40408.02.2023 18:40:00N/A85.6N/AN/AN/AN/A000
СберИОС40508.02.2023 18:40:00N/A82.4N/AN/AN/AN/A000
СберИОС40808.02.2023 18:40:13N/A86.1N/AN/AN/AN/A000
СберИОС40908.02.2023 18:50:01N/A68.01N/AN/AN/AN/A000
СберИОС41008.02.2023 18:40:00N/A83.1N/AN/AN/AN/A000
СберИОС41208.02.2023 18:40:0082+0.2+0.24%81.8828282823 0002 460 0001
СберИОС41308.02.2023 18:40:00N/A73.7N/AN/AN/AN/A000
СберИОС41408.02.2023 18:40:13N/A69.81N/AN/AN/AN/A000
СберИОС41608.02.2023 18:40:00N/A73.4N/AN/AN/AN/A000
СберИОС41708.02.2023 18:40:00N/A86.5N/AN/AN/AN/A000
СберИОС41808.02.2023 18:40:00N/A85.3N/AN/AN/AN/A000
СберИОС41908.02.2023 18:40:1376.1+0.6+0.79%75.576.176.176.176.110 0007 610 0002
СберИОС42008.02.2023 18:40:1373.9+0.2+0.27%73.773.973.973.973.94 0002 956 0001
СберИОС42108.02.2023 18:40:13N/A76.8N/AN/AN/A77.1000
СберИОС42308.02.2023 18:48:36N/A83.5N/AN/AN/AN/A000
СберИОС42508.02.2023 18:40:1366.4+0.79+1.20%65.6166.466.466.466.41 100730 4001
СберИОС42608.02.2023 18:40:00N/A80.8N/AN/AN/AN/A000
СберИОС42708.02.2023 18:48:36N/A96.7N/AN/AN/AN/A000
СберИОС42908.02.2023 18:40:00N/A88.4N/AN/AN/AN/A000
СберИОС43008.02.2023 18:40:00N/A78.2N/AN/AN/AN/A000
СберИОС43108.02.2023 18:40:13N/A74.3N/AN/AN/AN/A000
СберИОС43208.02.2023 18:40:00N/A81.1N/AN/AN/AN/A000
СберИОС43308.02.2023 18:40:00N/A78.7N/AN/AN/AN/A000
СберИОС43408.02.2023 18:50:01N/A92.1N/AN/AN/AN/A000
СберИОС43508.02.2023 18:40:00N/A72.7N/AN/AN/AN/A000
СберИОС43608.02.2023 18:40:00N/A76.4N/AN/AN/AN/A000
СберИОС43708.02.2023 18:40:00N/A83.7N/AN/AN/AN/A000
СберИОС43808.02.2023 18:40:13N/A82N/AN/AN/AN/A000
СберИОС43908.02.2023 18:40:00N/A76.3N/AN/AN/AN/A000
СберИОС44008.02.2023 18:40:1376+0.1+0.13%75.976767676107 6002
СберИОС44108.02.2023 18:48:36N/A94.9N/AN/AN/AN/A000
СберИОС44208.02.2023 18:40:00N/A76.3N/AN/AN/AN/A000
СберИОС44408.02.2023 18:48:3694.71−0.1−0.11%94.8194.7194.7194.7194.715 0004 735 5005
СберИОС44508.02.2023 18:40:0086.400%86.486.486.486.486.4849733 5362
СберИОС44608.02.2023 18:40:00N/A82N/AN/AN/AN/A000
СберИОС44708.02.2023 18:40:0064.2+0.1+0.16%64.164.264.264.264.21 000642 0001
СберИОС44908.02.2023 18:40:0063.3+3.4+5.68%59.963.363.363.363.33 9002 468 7001
СберИОС45008.02.2023 18:40:13N/A75.3N/AN/AN/AN/A000
СберИОС45108.02.2023 18:40:13N/A87.4N/AN/AN/AN/A000
СберИОС45308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СберИОС45408.02.2023 18:40:00N/A74.4N/AN/AN/AN/A000
СберИОС45508.02.2023 18:50:01N/A61N/AN/AN/AN/A000
СберИОС45608.02.2023 18:40:00N/A78N/AN/AN/AN/A000
СберИОС45708.02.2023 18:40:00N/A77N/AN/AN/AN/A000
СберИОС45808.02.2023 18:40:13N/A62.59N/AN/AN/AN/A000
СберИОС45908.02.2023 18:40:13N/A86.9N/AN/AN/AN/A000
СберИОС46008.02.2023 18:40:00N/A70.5N/AN/AN/AN/A000
СберИОС46108.02.2023 18:40:00N/A52.7N/AN/AN/AN/A000
СберИОС46208.02.2023 18:40:00N/A76.4N/AN/AN/AN/A000
СберИОС46308.02.2023 18:40:00N/A76.3N/AN/AN/AN/A000
СберИОС46408.02.2023 18:40:13N/A61.6N/AN/AN/AN/A000
СберИОС46508.02.2023 18:40:00N/A76.8N/AN/AN/AN/A000
СберИОС46608.02.2023 18:48:3695.4+1.9+2.03%93.595.4195.495.4195.41 5001 431 0002
СберИОС46708.02.2023 18:40:00N/A72.1N/AN/AN/AN/A000
СберИОС46808.02.2023 18:40:00N/A73.7N/AN/AN/AN/A000
СберИОС46908.02.2023 18:40:13N/A80.01N/AN/AN/AN/A000
СберИОС47008.02.2023 18:40:13N/A63.1N/AN/AN/AN/A000
СберИОС47108.02.2023 18:40:00N/A69.6N/AN/AN/AN/A000
СберИОС47208.02.2023 18:40:1369.8+2.7+4.02%67.169.869.869.869.81 000698 0001
СберИОС47308.02.2023 18:40:0072.1+3.8+5.56%68.372.172.172.172.11 200865 2001
СберИОС47408.02.2023 18:50:0194.2+1.9+2.06%92.394.294.294.294.23 0002 826 0001
СберИОС47508.02.2023 18:48:3693.1−0.7−0.75%93.893.1193.193.1193.110496 8242
СберИОС47608.02.2023 18:40:00N/A69.2N/AN/AN/AN/A000
СберИОС47708.02.2023 18:40:00N/A82.5N/AN/AN/AN/A000
СберИОС47808.02.2023 18:50:01N/A67.42N/AN/AN/AN/A000
СберИОС47908.02.2023 18:40:00N/A66.8N/AN/AN/AN/A000
СберИОС48008.02.2023 18:40:00N/A70.1N/AN/AN/AN/A000
СберИОС48108.02.2023 18:40:00N/A67.6N/AN/AN/AN/A000
СберИОС48208.02.2023 18:40:00N/A68.9N/AN/AN/AN/A000
СберИОС48308.02.2023 18:50:01N/A84.8N/AN/AN/AN/A000
СберИОС48408.02.2023 18:40:0083.6+0.2+0.24%83.483.683.683.683.6818683 8483
СберИОС48508.02.2023 18:48:3667.8+0.49+0.73%67.3167.8167.867.8167.8400271 2023
СберИОС48608.02.2023 18:50:01N/A64N/AN/AN/AN/A000
СберИОС48708.02.2023 18:48:3695.6+0.6+0.63%9595.695.695.695.6700669 2002
СберИОС48808.02.2023 18:40:13N/A70.7N/AN/AN/AN/A000
СберИОС48908.02.2023 18:40:00N/A74.7N/AN/AN/AN/A000
СберИОС49008.02.2023 18:48:3685.7+0.3+0.35%85.485.785.785.785.7195167 1151
СберИОС49108.02.2023 18:40:00N/A67.8N/AN/AN/AN/A000
СберИОС49208.02.2023 18:40:13N/A71.01N/AN/AN/AN/A000
СберИОС49308.02.2023 18:40:00N/A72.8N/AN/AN/AN/A000
СберИОС49408.02.2023 18:40:1394.9+0.5+0.53%94.494.994.994.994.69275260 9752
СберИОС49508.02.2023 18:50:016800%6866.7266.76866.73300200 1165
СберИОС49608.02.2023 18:40:00N/A70.7N/AN/AN/AN/A000
СберИОС49708.02.2023 18:40:00N/A71.7N/AN/AN/AN/A000
СберИОС49808.02.2023 18:40:00N/A61.4N/AN/AN/AN/A000
СберИОС49908.02.2023 18:48:36N/A85.24N/AN/AN/AN/A000
СберИОС50008.02.2023 18:40:00N/A74.3N/AN/AN/AN/A000
СберИОС50108.02.2023 18:40:13N/A80.7N/AN/AN/A81.6000
СберИОС50208.02.2023 18:50:0168−2−2.86%7068.016868.0168500340 0004
СберИОС50308.02.2023 18:40:00N/A74N/AN/AN/AN/A000
СберИОС50408.02.2023 18:40:00N/A67.9N/AN/AN/AN/A000
СберИОС50508.02.2023 18:40:13N/A94.8N/AN/AN/AN/A000
СберИОС50608.02.2023 18:48:3667.01+0.01+0.01%6767.0167.0167.0167.015033 5054
СберИОС50708.02.2023 18:40:00N/A84N/AN/AN/AN/A000
СберИОС50808.02.2023 18:40:13N/A83.5N/AN/AN/AN/A000
СберИОС50908.02.2023 18:40:0083.3−2.4−2.80%85.783.383.383.383.31 5001 249 5001
СберИОС51008.02.2023 18:50:01N/A76.8N/AN/AN/AN/A000
СберИОС51108.02.2023 18:40:00N/A69.1N/AN/AN/AN/A000
СберИОС51208.02.2023 18:40:13N/A80.6N/AN/AN/AN/A000
СберИОС51308.02.2023 18:40:00N/A65.8N/AN/AN/AN/A000
СберИОС51408.02.2023 18:40:0089.8+1.2+1.35%88.689.889.889.889.8362325 0761
СберИОС51508.02.2023 18:50:01N/A69.6N/AN/AN/AN/A000
СберИОС51608.02.2023 18:40:0079.3−0.3−0.38%79.679.379.379.379.3270214 1101
СберИОС51808.02.2023 18:48:3696.3+0.89+0.93%95.4196.396.396.396.32 6292 531 7273
СберИОС52208.02.2023 18:40:00N/A95N/AN/AN/AN/A000
СберИОС52308.02.2023 18:48:3695.6−0.4−0.42%9695.695.695.695.6544520 0642
СберИОС52408.02.2023 18:40:00N/A81.8N/AN/AN/AN/A000
СберИОС52508.02.2023 18:40:00N/A75.7N/AN/AN/AN/A000
СберИОС52608.02.2023 18:40:13N/A75N/AN/AN/AN/A000
СберИОС52708.02.2023 18:40:00N/A86.5N/AN/AN/AN/A000
СберИОС52808.02.2023 18:50:01N/A95.5N/AN/AN/AN/A000
СберИОС52908.02.2023 18:40:1383.8+0.4+0.48%83.483.883.883.883.8360301 6801
СберИОС53008.02.2023 18:40:00N/A86.7N/AN/AN/AN/A000
СберИОС53108.02.2023 18:48:3688−0.01−0.01%88.0188.218888.2188900792 0336
СберИОС53308.02.2023 18:48:36N/A83.9N/AN/AN/AN/A000
СберИОС53408.02.2023 18:50:0189.2−0.3−0.34%89.589.289.289.289.2400356 8001
СберИОС53508.02.2023 18:40:00N/A89.4N/AN/AN/AN/A000
СберИОС53608.02.2023 18:40:00N/A81.2N/AN/AN/AN/A000
СберИОС53808.02.2023 18:40:00N/A91.4N/AN/AN/AN/A000
СберИОС53908.02.2023 18:40:14103.7−0.2−0.19%103.9103.7103.7103.7103.73 3853 510 2456
СберИОС54008.02.2023 18:48:3689+1+1.14%8887878987.331210 4802
СберИОС54108.02.2023 18:50:02N/A103.21N/AN/AN/AN/A000
СберИОС54208.02.2023 18:40:14102.7−0.4−0.39%103.1102.7102.7102.7102.7746766 1422
СберИОС54308.02.2023 18:48:36N/A96N/AN/AN/AN/A000
СберИОС54408.02.2023 18:40:00N/A94.2N/AN/AN/AN/A000
СберИОС54508.02.2023 18:40:0094.200%94.294.294.294.294.26157 4621
СберИОС54608.02.2023 18:48:3698.3−0.3−0.30%98.698.398.398.398.3854839 4821
СберИОС54708.02.2023 18:40:00N/A98.1N/AN/AN/AN/A000
СберИОС54808.02.2023 18:48:3797.4−1.8−1.81%99.296.996.997.497.424 0403 934 7052
СберИОС55008.02.2023 18:40:00N/A97.1N/AN/AN/AN/A000
СберИОС55108.02.2023 18:40:00102+1.4+1.39%100.6102102102102.211 0201
СберИОС6308.02.2023 18:40:12N/A83.1N/AN/AN/AN/A000
СберИОС8708.02.2023 18:40:12N/A104.4N/AN/AN/AN/A000
СберИОС9108.02.2023 18:40:00N/A94.7N/AN/AN/AN/A000
СберИОС9508.02.2023 18:40:12105.6+0.1+0.09%105.5105.6105.6105.6105.6150158 4001
СвердлОб1008.02.2023 18:48:3696.400%96.496.496.496.496.43020 2443
СвердлОб1108.02.2023 18:50:0198.2500%98.2598.2598.2598.2598.25898441 1437
СвердлОб308.02.2023 18:48:34101.7−0.07−0.07%101.77100.87100.87101.88101.8312249 6955
СвердлОб408.02.2023 18:48:3498.86−0.12−0.12%98.9898.989898.9898.396236 60117
СвердлОбл508.02.2023 18:50:00100.02+0.02+0.02%100100.02100.02100.02100.0228001
СвердлОбл608.02.2023 18:48:3696.44+0.93+0.97%95.5196.4496.4496.4496.4454 8222
СвердлОбл708.02.2023 18:50:0195.9+0.8+0.84%95.196.195.996.196.051312 4874
СвердлОбл808.02.2023 18:50:0191.75+0.16+0.17%91.5991.6391.6391.7591.692220 1729
СвердлОбл908.02.2023 18:50:0193.6400%93.6493.593.593.6493.567 4857 002 6683
СветофорП208.02.2023 18:50:01101.97+1.07+1.06%100.9101101102101.52272248 52859
СГБ 01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГБ 03N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СГтранс1Р108.02.2023 18:50:01100.28+0.07+0.07%100.21100.38100.22100.53100.394 2444 260 72438
СДЭКГлБП0108.02.2023 18:50:0198.1−0.2−0.20%98.398.499898.4998.17458449 63885
СеверстБ0608.02.2023 18:48:35100.46−0.2−0.20%100.66101100.35101.01100.72194195 38965
СеверстБ0708.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сегежа2P1R08.02.2023 18:50:0199.03−0.04−0.04%99.0798.998.7899.0899.012 2452 222 744121
Сегежа2P2R06.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сегежа2P3R08.02.2023 18:50:01101.2−0.3−0.30%101.5101.96101.1101.96101.21 7331 756 19236
Сегежа2P4R08.02.2023 18:50:01101.25−0.05−0.05%101.3101.54101101.54101.2519 65619 901 272131
Сегежа2P5R08.02.2023 18:50:0199.9−0.01−0.01%99.9110099.5710099.924 9434 939 135223
Сегежа2P6R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сегежа2P7R08.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Сегежа3P1R08.02.2023 18:50:0299.55+0.05+0.05%99.5102.899999.55102.899999.4684 14443 052 638114
Сегежа3P2R08.02.2023 18:48:3799.62+0.01+0.01%99.6199.699.599.9799.5546 99946 789 647387
Селигдар1Р08.02.2023 18:50:0299.6−0.19−0.19%99.7999.8499.5399.8999.6320 16720 092 510219
СЕЛЛСерв0108.02.2023 18:50:01105.4+0.12+0.11%105.28105.33104.97105.4105.357174 79813
СЗКК 0308.02.2023 18:50:0010000%10010010010010017981
СЗКК 0408.02.2023 18:50:0010000%10010099.6710099.8932 3913
СИБАВТО1Р108.02.2023 18:50:02102.67−0.11−0.11%102.78102.79102.5102.87102.692 5602 628 931267
СибКХП 1P108.02.2023 18:48:36N/A100N/AN/AN/AN/A000
СибСтекП0208.02.2023 18:48:36100.49+0.2+0.20%100.29100.14100.14100.49100.4621210 9699
СибСтекП0308.02.2023 18:50:02102.42+0.28+0.27%102.14102.31101.62102.44100.95484494 53575
СибурХ Б0308.02.2023 18:50:0197.21−0.48−0.49%97.6997.8997.2197.8997.6232 9293
СибурХ1Р0108.02.2023 18:50:01101.05+0.05+0.05%101101.01100.97101.78101.044 5934 640 64653
СибурХБО0507.10.2022 11:46:16N/AN/AN/AN/AN/AN/A000
СибурХБО0608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СибурХБО0720.04.2022 11:27:07N/AN/AN/AN/AN/AN/A000
СибурХБО08N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СибурХБО0929.11.2021 10:49:02N/AN/AN/AN/AN/AN/A000
СибурХБО1019.07.2022 18:40:23N/AN/AN/AN/AN/AN/A000
СибурХБО1128.09.2022 14:19:16N/AN/AN/AN/AN/AN/A000
СибурХБО1208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СибурХБО1328.09.2022 14:18:55N/AN/AN/AN/AN/AN/A000
СибурХБО1408.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СибЭнМаш0108.02.2023 18:50:01100.03+0.01+0.01%100.02100.0299.98100.06100.02933933 14151
СИЛ 1P0108.02.2023 18:50:03N/A108N/AN/AN/AN/A000
СИЛ 1P0208.02.2023 18:50:0398.05−3.32−3.28%101.3798.0598.0598.0598.05101 6371
СИЛ 1P0308.02.2023 18:50:0399.89−0.13−0.13%100.0299.8999.8999.8999.8942 4971
С-ИнновБП208.02.2023 18:48:36100.27+0.16+0.16%100.11100.21100.16100.27100.18181181 33127
Систем1P1008.02.2023 18:50:00100.4+0.02+0.02%100.38100.8100.29100.86100.52664667 42680
Систем1P1108.02.2023 18:50:0099.88+0.07+0.07%99.8199.7699.699.9499.751 4311 427 447119
Систем1P1208.02.2023 18:48:3696.7+0.19+0.20%96.5196.4496.396.7396.71 1731 134 24743
Систем1P1308.02.2023 18:50:0196.18+0.16+0.17%96.0296.1596.0196.296.14123118 25729
Систем1P1408.02.2023 18:50:0199.4−0.1−0.10%99.599.599.499.6599.595 1305 108 99422
Систем1P1508.02.2023 18:48:3695.12−0.05−0.05%95.1795.3694.9695.3795.021 2861 221 92976
Систем1P1608.02.2023 18:48:3699.95+0.16+0.16%99.7999.6199.699.9699.773029 9307
Систем1P1708.02.2023 18:50:0192.7−0.09−0.10%92.7992.592.4192.892.68242224 29160
Систем1P1808.02.2023 18:48:3697.99−0.68−0.69%98.6798.5497.9998.5498.134847 10323
Систем1P1908.02.2023 18:50:0194.77−0.08−0.08%94.8594.6994.395.0994.61244230 85740
Систем1P2008.02.2023 18:50:0194.66−0.17−0.18%94.8394.2994.2295.1994.65192181 73736
Систем1P2108.02.2023 18:50:0194.59−0.02−0.02%94.6194.9294.594.9294.63923873 45664
Систем1P2208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Систем1P2308.02.2023 18:48:36100.37−0.31−0.31%100.68100.1100.1100.85100.46295296 35530
Систем1P2408.02.2023 18:50:0299.62+0.02+0.02%99.699.6399.5599.6399.582 0132 004 60961
Система1P808.02.2023 18:50:00100−0.03−0.03%100.0310099.8910099.993130 9977
Система1P908.02.2023 18:50:00102.68−0.27−0.26%102.95103.17102.06103.17102.66221226 88644
СистемБ1P108.02.2023 18:50:00101.2+0.01+0.01%101.19100.73100.72101.3101.2349353 18937
СистемБ1P208.02.2023 18:40:10N/A104N/AN/AN/AN/A000
СистемБ1P408.02.2023 18:50:0098.4−0.2−0.20%98.698.4498.498.4498.4276 8895
СистемБ1P508.02.2023 18:50:0097.99−0.01−0.01%9898.1297.798.1297.978987 19715
СистемБ1P608.02.2023 18:50:00100.93+0.02+0.02%100.91100.94100.92101100.99727734 21646
СистемБ1P708.02.2023 18:48:3492.4−0.34−0.37%92.7493.1592.493.1592.561 7291 600 387120
Ситимат0123.09.2022 12:10:43N/AN/AN/AN/AN/AN/A000
Ситимат02N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
СитиматБ123.09.2022 12:10:55N/AN/AN/AN/AN/AN/A000
СитиматБ230.09.2022 15:40:20N/AN/AN/AN/AN/AN/A000
СитиматНН23.12.2022 10:46:44N/AN/AN/AN/AN/AN/A000
СитимЮгра108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
СКФ ЗО202308.02.2023 18:48:36100.700%100.7100.7100.7100.7100.7352 498 6038
СКФ ЗО202808.02.2023 18:48:3692.997+0.8969+0.97%92.100192.999992.000193.999992.45981167 603 45046
Славнеф1Р108.02.2023 18:48:36N/A93.88N/AN/AN/AN/A000
Славнеф1Р208.02.2023 18:48:3510000%1001001001001001010 0001
Славнеф1Р308.02.2023 18:48:36N/A99N/AN/AN/AN/A000
Славнеф2Р108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Славнеф2Р208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Славнеф2Р308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Славнеф2Р408.02.2023 18:48:36100.24−2.3−2.24%102.54102.65100.2102.65102.4531 37932 149 162173
СлавЭКО1Р108.02.2023 18:50:0194.2−0.09−0.10%94.2994.1994.1994.8794.28541510 03353
СМАК БП0108.02.2023 18:50:03100.15+0.07+0.07%100.08100.1499.76100.15100.05432 0154
СМП 0208.02.2023 18:40:12N/A100.02N/AN/AN/AN/A000
СМП 0308.02.2023 18:40:12N/A100.02N/AN/AN/AN/A000
СМП БО-0108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
СМП БО-0208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
СМП БО-0308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
СНХТ БО-0108.02.2023 18:50:03100.51−0.28−0.28%100.79100.57100.3102.63101.231 7011 721 955143
СНХТ БО-0208.02.2023 18:50:0393.86+0.06+0.06%93.893.9493.0293.9493.842 4122 263 510389
СОБИЛИЗ1Р108.02.2023 18:50:02100+0.01+0.01%99.9999.9999.98100.39100.012 8732 873 147136
СовкмFIZL208.02.2023 18:50:0199.75−0.04−0.04%99.7999.4499.499.7599.522524 8809
СовкмЛ П0208.02.2023 18:50:0199.69−0.01−0.01%99.799.7499.6999.7499.7227982
СовкмЛ П0308.02.2023 18:48:36N/A99N/AN/AN/AN/A000
СовкмЛ П0408.02.2023 18:40:13N/A100N/AN/AN/AN/A000
СовкмЛ П0508.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Совком 1В208.02.2023 18:48:34N/A99.98N/AN/AN/AN/A000
Совком 2В316.12.2022 13:14:15N/AN/AN/AN/AN/AN/A000
Совком БО508.02.2023 18:48:3499−0.07−0.07%99.0799.089999.0899.0210099 0234
СовкомБОП108.02.2023 18:48:35100.07+0.07+0.07%10099.9699.51100.0799.992 9552 954 85013
СовкомБОП208.02.2023 18:50:01100+0.05+0.05%99.95100100100100377377 0002
СовкомБОП408.02.2023 18:48:3698.98−0.01−0.01%98.9998.8798.879998.96512506 68138
Солид БО-208.02.2023 18:50:00N/A100N/AN/AN/AN/A000
СолЛиз0108.02.2023 18:48:31N/A99.69N/AN/AN/AN/A000
СолЛизБО0108.02.2023 18:48:25100−0.21−0.21%100.21100.299.95100.21100.183232 0587
СолЛизБО0208.02.2023 18:48:2599.74+0.21+0.21%99.5399.9899.6399.9999.824342 92213
СолЛизБО0308.02.2023 18:50:0399.66−0.04−0.04%99.799.6299.6199.799.7506504 4808
СолЛизБО0408.02.2023 18:50:0399.76−0.74−0.74%100.5100.2999.71100.29100.0755 0035
СолЛизБО0708.02.2023 18:50:03100−0.02−0.02%100.02100.0299.81100.0299.99110109 99416
Солтон Б108.02.2023 18:50:03102.62+0.03+0.03%102.59102.98102.35103.22102.695960 59015
СОПФ ФПФ 108.02.2023 18:48:3691.600%91.691.691.691.691.621 8321
Соц.разв0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Соц.разв0208.02.2023 18:48:36106.43+0.06+0.06%106.37106.44105.42106.44106.132 2513
СПбГО3500108.02.2023 18:50:0098.6+0.15+0.15%98.4598.5998.5598.698.593029 5767
СПбГО3500208.02.2023 18:50:0097.5+0.01+0.01%97.4997.1697.1597.597.434230 69122
СПбГО3500308.02.2023 18:50:0193.31−0.08−0.09%93.3993.3492.6493.3493.28157146 45025
СПбГО3500408.02.2023 18:40:13N/A123.29N/AN/AN/AN/A000
СПМК БО-0108.02.2023 18:48:36103.78+0.14+0.14%103.64103.69103.49103.81103.72391405 54050
СтаврКрай308.02.2023 18:50:00102.27−0.01−0.01%102.28101.16101.16102.28101.87194 8396
СтаврКрай408.02.2023 18:48:36N/A95.35N/AN/AN/AN/A000
СТМ 1P108.02.2023 18:50:0198.44+0.06+0.06%98.3898.4698.0298.4898.221 0441 025 42064
СТМ 1P208.02.2023 18:50:0193.54+0.1+0.11%93.4493.5893.3993.5893.4515 84414 806 82775
СТМ 1P308.02.2023 18:50:02102.35−0.15−0.15%102.5102.5102.15102.67102.361 4461 480 14853
Страна 0108.02.2023 18:46:0399.62+0.12+0.12%99.599.5699.4999.7999.62 1872 178 303110
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
СУЭК-Ф1P3R08.02.2023 18:50:0199.78+0.03+0.03%99.7599.899.7899.899.83 9383 930 0865
СУЭК-Ф1P4R08.02.2023 18:48:3699.2+0.19+0.19%99.0198.4598.1599.298.41222218 4687
СУЭК-Ф1P5R08.02.2023 18:50:0195.7+0.25+0.26%95.4595.5195.4595.795.491 6141 541 24315
СУЭК-Ф1P6R08.02.2023 18:48:3697.5+0.2+0.21%97.396.0296.0297.597.47120116 96211
Сферфин1P108.02.2023 18:48:34N/A99.9N/AN/AN/AN/A000
Сферфин1P208.02.2023 18:50:00N/A99.9N/AN/AN/AN/A000
Сферфин1P308.02.2023 18:50:00N/A99.95N/AN/AN/AN/A000
СФО БКС 0108.02.2023 18:40:12N/A100N/AN/AN/AN/A000
СФО БКС 0427.12.2022 18:50:01N/A103.85N/AN/AN/AN/A000
СФО МО 0104.02.2022 10:18:06N/AN/AN/AN/AN/AN/A000
СФО СБ 0108.02.2023 18:40:1291.2+3.2+3.64%8891.291.291.291.24 0003 648 0001
СФО СФ 0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
СФОВТБИП0208.02.2023 18:50:0188+7.19+8.90%80.818888888821 7601
СФОВТБИП0308.02.2023 18:50:0193−1.5−1.59%94.591.0791.0793.591.931 6371 504 82520
СЭЗ 1P208.02.2023 18:50:01100.3+0.19+0.19%100.11100.44100100.64100.28603604 69846
СэтлГрБ1P308.02.2023 18:50:0198.49+0.25+0.25%98.2498.9998.2299.3598.782 9132 877 47379
СэтлГрБ1P408.02.2023 18:50:0198.59+0.13+0.13%98.4698.6798.3298.6798.57602593 40035
СэтлГрБ2P108.02.2023 18:48:36102.6−0.08−0.08%102.68103.3102.6103.3102.871 1861 217 53384
ТАЛАНФБ1P208.02.2023 18:50:0198.5−0.31−0.31%98.8199.0498.599.0798.66178175 61426
ТАЛАНФБ1P308.02.2023 18:50:0196.94−0.03−0.03%96.9797.5596.9297.6996.98711689 55967
ТамбовОб1708.02.2023 18:48:3498.58+0.01+0.01%98.5798.5898.5898.5898.58107 8863
ТамбовОбл208.02.2023 18:50:00N/A101.19N/AN/AN/AN/A000
ТамбовОбл308.02.2023 18:50:00100−0.18−0.18%100.1899.5398.55100.1398.95455225 10131
Татнхим 0208.02.2023 18:50:01101.400%101.4101.41101.39101.41101.48990 25017
ТатнхимP0108.02.2023 18:49:11100.3+0.07+0.07%100.23100.4399.99100.7100.17635636 06482
ТГК-1БО1P108.02.2023 18:50:02100.15−1.74−1.71%101.89100.49100.15100.49100.165252 0814
ТДСинтБО-108.02.2023 18:50:0365.44+0.02+0.03%65.426564.565.5565.191 181769 859246
ТелХолБ2-108.02.2023 18:49:37100.19−0.11−0.11%100.3100.2100.19100.3100.231 3831 386 22243
ТелХолБ2-208.02.2023 18:50:02103.32−0.33−0.32%103.65103.79103.05103.79103.121 1691 205 41813
ТелХолПБО508.02.2023 18:48:3698.76−0.24−0.24%999998.529998.87129127 54819
ТЕХЛиз 1P308.02.2023 18:48:3698.25−0.32−0.32%98.5798.599798.5997.731 3941 362 362138
ТЕХЛиз 1P408.02.2023 18:50:0186.83−0.46−0.53%87.2987.186.2987.1986.97638554 86894
ТЕХЛиз 1P508.02.2023 18:50:018400%8484.2583.9384.2584.013 6723 084 669185
ТинькоффИ108.02.2023 18:50:0194.68+0.06+0.06%94.6294.6894.6894.6894.681917 9896
ТинькоффИ208.02.2023 18:48:3693.01−0.2−0.21%93.2193.399393.3993.137367 98414
ТинькоффИ308.02.2023 18:50:0192.67−0.27−0.29%92.9493.3292.6593.3292.771614 8438
Титан-3 0108.02.2023 18:48:36102+2.01+2.01%99.9998.0598.05102100.0341 4044
Титан-3 0208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Титан-3 0308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ТКБ БО-208.02.2023 18:40:10N/A99.5N/AN/AN/AN/A000
ТКК кл. А108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ТКК кл. А208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ТКК кл. А308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ТКК кл. А408.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ТКК кл.Б08.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0226.01.2023 18:48:51N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0308.02.2023 18:50:00N/A99.12N/AN/AN/AN/A000
ТКХ БП108.02.2023 18:50:0010000%100100.15100100.17100.059 8049 808 78211
ТМК 1P0208.02.2023 18:50:0198.200%98.298.2598.198.2998.21636624 60046
ТМК 1P0308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ТМК БО-508.02.2023 18:50:00101.99+1.59+1.58%100.4101.99101.99101.99101.9955 1001
ТМК БО-608.02.2023 18:48:3499.65−0.2−0.20%99.8599.999.6599.999.661 0641 060 3676
ТМК БО-708.02.2023 18:50:0099.69+0.14+0.14%99.5599.5599.4199.6999.682 7952 786 1235
ТойотаБ1P408.02.2023 18:50:0198.28−0.01−0.01%98.2998.398.298.398.28124121 87010
ТойотаБ1P508.02.2023 18:50:01103.04+0.04+0.04%103104.05103.04104.05103.17765789 24029
ТомскАдм 708.02.2023 18:48:3698.75−0.07−0.07%98.8298.8498.698.8498.759560 97613
ТомскАдм 808.02.2023 18:50:0196.600%96.696.596.596.696.6253195 5184
ТомскОб 5508.02.2023 18:48:34101.32+0.25+0.25%101.07101.25101.04101.34101.284511 39412
ТомскОб 6208.02.2023 18:50:0099.4900%99.4999.4999.4999.4999.4962 9853
Томскобл2008.02.2023 18:48:3694.58+0.08+0.08%94.594.9894.5894.9894.7132 8413
ТП Кир 1P130.01.2023 18:50:03N/A100N/AN/AN/AN/A000
ТрансКо1P108.02.2023 18:50:0198.6−0.35−0.35%98.9598.9598.5598.9598.592 090 3192 060 741 16514
ТрансМ БО108.02.2023 18:50:03100.77+0.27+0.27%100.5100.65100.53100.79100.78585 59412
ТрансМ БП208.02.2023 18:48:31100.1−0.19−0.19%100.29100.92100.1100.92100.29154154 45225
ТрансмхПБ408.02.2023 18:48:3696.7+0.09+0.09%96.6196.6196.6196.8696.672221 2676
ТрансмхПБ508.02.2023 18:50:01N/A99.21N/AN/AN/AN/A000
ТрансмхПБ608.02.2023 18:50:0196.06+0.3+0.31%95.7696.395.8596.396.027269 1338
ТранснфБО730.01.2023 18:48:28N/AN/AN/AN/AN/AN/A000
ТрансФ1P0108.02.2023 18:50:00N/A94.97N/AN/AN/AN/A000
ТрансФ1P0208.02.2023 18:50:0099.26−0.24−0.24%99.599.599.2699.599.4776 9632
ТрансФ1P0308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ТрансФ1P0408.02.2023 18:50:0098.96−0.03−0.03%98.999998.899.0598.95206203 83937
ТрансФ1P0508.02.2023 18:50:00N/A90N/AN/AN/AN/A000
ТрансФ1P0608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ТрансФ1P0708.02.2023 18:48:3693.4−0.02−0.02%93.4293.5593.393.693.48840785 238120
ТрансФ1P0808.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ТрансФ2P0108.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ТрансФ2P0208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ТрансФБО2908.02.2023 18:40:10N/A100N/AN/AN/AN/A000
ТрансФБО3008.02.2023 18:40:10N/A99.98N/AN/AN/AN/A000
ТрансФБО3108.02.2023 18:40:10N/A110N/AN/AN/AN/A000
ТрансФБО3708.02.2023 18:48:34N/A99N/AN/AN/AN/A000
ТрансФБО3908.02.2023 18:50:0098.42+5.37+5.77%93.0598.4298.4298.4298.4221 9681
ТрансФБО4008.02.2023 18:40:10N/A100N/AN/AN/AN/A000
ТрансФБО4108.02.2023 18:40:10N/A100N/AN/AN/AN/A000
ТРИНФ Х Б108.02.2023 18:50:00N/A97.7N/AN/AN/AN/A000
ТрнфБО1P108.02.2023 18:50:00100.53−0.15−0.15%100.68101.3100.53101.38100.62118118 7349
ТрнфБО1P1308.02.2023 18:50:0193−1.44−1.52%94.4495.1992.9995.1993.052 1471 997 70459
ТрнфБО1P208.02.2023 18:40:10N/A109.7N/AN/AN/AN/A000
ТрнфБО1P308.02.2023 18:48:34100.55−0.07−0.07%100.62100.51100.5100.99100.88168169 48236
ТрнфБО1P508.02.2023 18:48:34101.29−0.03−0.03%101.32100.51100.3101.35100.84448451 77355
ТрнфБО1P808.02.2023 18:50:0097.62−0.2−0.20%97.8297.9297.2297.9297.47590575 06951
ТФН 0108.02.2023 18:50:0199.24+0.38+0.38%98.8698.8698.699.2799.023 0462 111 332296
Удмурт201608.02.2023 18:50:00104.23+0.23+0.22%104105103.76105104.16183190 60615
Ульоб3400308.02.2023 18:50:0195.79+0.02+0.02%95.7795.7695.6595.895.777036 87127
Ульоб3400408.02.2023 18:48:36100.9200%100.92100.91100.91100.96100.931111 1024
Ульоб3500208.02.2023 18:48:3692.69+0.24+0.26%92.4592.692.4392.6992.51266246 08217
Ульян.об1708.02.2023 18:50:0098.67−0.12−0.12%98.7998.9198.6698.9298.73326193 12330
УралСт1Р0108.02.2023 18:50:02101.26−0.21−0.21%101.47101.06101101.43101.19186188 20722
УрКаПБО4P08.02.2023 18:50:0099.83+0.02+0.02%99.8199.9599.799.9599.791 5011 497 91755
УрКаПБО6P08.02.2023 18:50:0195.88+0.13+0.14%95.7596.0495.7796.0495.961 9801 900 00875
УрожайБО0108.02.2023 18:48:31101−0.32−0.32%101.32101.01101101.28101.024343 4409
УрожайБО0208.02.2023 18:50:03101.76+0.21+0.21%101.55100.02100.02102.02101.51462468 97418
ФабрФав1P108.02.2023 18:50:0199.85−0.16−0.16%100.0199.9999.610099.844342 93014
Феррони0108.02.2023 18:48:31100.1−0.05−0.05%100.15100.34100.07100.34100175175 21430
Феррони0208.02.2023 18:50:03100.12+0.07+0.07%100.05100.11100100.18100.12 4102 412 521292
Феррони1P108.02.2023 18:50:0398.99+0.02+0.02%98.9798.9798.2999.3298.98175173 21462
Финанс-М 108.02.2023 18:40:14N/A10N/AN/AN/AN/A000
Ф-Капитал130.09.2022 15:40:07N/AN/AN/AN/AN/AN/A000
ФКОНС П0230.09.2022 15:39:47N/AN/AN/AN/AN/AN/A000
Фордевинд108.02.2023 18:48:31103.45+0.01+0.01%103.44103.47103.31103.48103.41439453 96346
ФПК 1P-0308.02.2023 18:50:0097.86−0.04−0.04%97.997.8797.4297.8797.541110 7303
ФПК 1P-0408.02.2023 18:48:34N/A99.94N/AN/AN/AN/A000
ФПК 1P-0508.02.2023 18:50:00100.9+0.9+0.90%100100.9100.9100.9100.911 0091
ФПК 1P-0608.02.2023 18:48:3599.9+0.01+0.01%99.8999.999.999.999.921 9981
ФПК 1P-0708.02.2023 18:48:36N/A94.84N/AN/AN/AN/A000
ФСК РС Б208.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС Б308.02.2023 18:48:3498+0.21+0.21%97.7997.8797.8198.297.91514 6857
ФСК РС Б408.02.2023 18:48:3499.24−0.36−0.36%99.699.6299.0799.7499.51716 9167
ФСК РС Б508.02.2023 18:50:0298.25−0.35−0.35%98.698.2598.2598.2598.251413 7553
ФСК РС БО608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ФСК РС БО708.02.2023 18:50:02N/A100N/AN/AN/AN/A000
ФСК РС1Р108.02.2023 18:50:00100.52−0.49−0.49%101.01100.76100.51100.78100.616161 37316
ФСК РС1Р208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ФСК РС1Р308.02.2023 18:40:13N/A94N/AN/AN/AN/A000
ФСК РС1Р408.02.2023 18:50:0183.29−0.09−0.11%83.3883.7283.2983.7583.731 077901 72719
ФСК РС1Р508.02.2023 18:40:12N/AN/AN/AN/AN/AN/A000
ФСК РС1Р608.02.2023 18:50:0298.8+0.01+0.01%98.7999.1398.6499.1899.171 0381 029 38213
ФСК РС-2108.02.2023 18:40:10N/A98.01N/AN/AN/AN/A000
ФСК РС-2208.02.2023 18:50:00100.96+0.64+0.64%100.32100.4100.4100.96100.7766 0462
ФСК РС-2308.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-2608.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-2708.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-2808.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-2908.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-3008.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-3408.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-3708.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФСК РС-3808.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ208.02.2023 18:50:0199.84+0.09+0.09%99.7599.8599.7599.8599.771 2751 272 03932
ХабарКрай708.02.2023 18:50:00101.4+1.05+1.05%100.35101.4101.4101.4101.418111
ХайТэк 0108.02.2023 18:49:31102.500%102.5102.2102.11102.61102.54682699 32060
Хакас201608.02.2023 18:50:00102.56−0.08−0.08%102.64102.63102.5102.64102.572 7221 116 74864
ХимТэк 1Р108.02.2023 18:48:56100.01−0.03−0.03%100.04100.05100.01100.07100.05204204 10235
ХКФБанкБ0408.02.2023 18:50:0194.62+0.32+0.34%94.394.1993.8694.8594.421 5461 459 76965
ХКФБанкБ0608.02.2023 18:50:0199.27+0.32+0.32%98.9598.1598.1599.3799.21341338 30434
ХКФБанкБ0708.02.2023 18:50:0195.17+0.17+0.18%9595.2794.9695.2795.1590561 11346
ХКФинБ1P408.02.2023 18:50:0199.64−0.36−0.36%10099.799.0399.799.419392 4547
ХКФинБ1P508.02.2023 18:50:0198.62+0.14+0.14%98.4897.8797.8799.798.75860849 24970
ХКФинБ1P608.02.2023 18:50:0196.89+0.59+0.61%96.397.1796.7297.1796.93494478 81146
ХКФинБ1P708.02.2023 18:40:13N/A100N/AN/AN/AN/A000
ХКФинБ1P808.02.2023 18:50:0199.29+0.29+0.29%9999.1499.1499.2999.258685 3598
ХМАО 1008.02.2023 18:50:00102.51−0.97−0.94%103.48103.5102.1103.99102.8920420 99026
ХМАО 1108.02.2023 18:48:34101.48+2.48+2.51%99100.98100.98101.48101.3131 2163
ХэндрснБ0108.02.2023 18:48:3697.19+0.05+0.05%97.1497.159797.3497.076 3555 860 375163
ЦППК 1P-0308.02.2023 18:48:3699.6−0.1−0.10%99.799.7999.4499.7999.684 5714 556 21287
ЦППК П1Б108.02.2023 18:48:34N/AN/AN/AN/AN/AN/A000
ЦР БО-0108.02.2023 18:50:01106.44+0.55+0.52%105.89106.66105.35106.66106.081 2851 363 174133
ЦР БО-0208.02.2023 18:50:02100.42+0.44+0.44%99.9899.9999.94100.49100.211 1351 137 348132
Челяб3500108.02.2023 18:49:32N/A94.29N/AN/AN/AN/A000
Челяб3500208.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
Челяб3500308.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P208.02.2023 18:50:0199.76−0.05−0.05%99.8199.9599.7599.9599.83 9463 937 944134
ЧеркизБ1P308.02.2023 18:48:3698.07−0.81−0.82%98.8898.8897.6598.8898.04675661 76355
ЧеркизБ1P408.02.2023 18:50:0198−0.31−0.32%98.3198.069898.2598.02150147 02726
ЧеркизБ1P508.02.2023 18:50:02101.35+0.01+0.01%101.34101.39101.21101.4101.352 1032 131 33985
ЧеркизБ1P608.02.2023 18:48:35N/AN/AN/AN/AN/AN/A000
ЧЗПСНП БП208.02.2023 18:50:03101+1+1.00%100100.28100.02101.48100.741 3281 337 877180
ЧТПЗ 1P308.02.2023 18:50:00100.84−0.06−0.06%100.9100.81100.71100.9100.81348350 80529
ЧТПЗ 1P408.02.2023 18:48:34N/A99.5N/AN/AN/AN/A000
ЧТПЗ 1P608.02.2023 18:48:3698.87+0.41+0.42%98.4698.8998.8799.2898.951514 8429
Шевченк1Р208.02.2023 18:48:31100.94−0.03−0.03%100.97101.18100.26101.23100.66429431 84589
Шевченк1Р308.02.2023 18:50:03102.42−0.23−0.22%102.65102.76102.4102.76102.461 7481 791 046133
Шевченк1Р408.02.2023 18:48:31102.28−0.03−0.03%102.31102.3102.05102.61102.32740757 174138
ЭконЛиз1P208.02.2023 18:50:03N/A101.6N/AN/AN/AN/A000
ЭконЛиз1Р308.02.2023 18:50:0399.6+0.09+0.09%99.5199.7699.5499.8699.725453 85023
Экспо1П0108.02.2023 18:50:019500%9595.0694.9195.07955 0594 805 865148
Экспоб Б0308.02.2023 18:50:0199.62+0.03+0.03%99.5999.6999.599.6999.6520 83720 763 97116
ЭлАп БО-0108.02.2023 18:48:36102.5−0.7−0.68%103.2102.39102.25103.33102.583636 93015
ЭлемЛиз1P308.02.2023 18:50:0199.16−0.33−0.33%99.4999.198.7499.1998.834930 26610
ЭлщитСтБП208.02.2023 18:48:3198.64−0.18−0.18%98.8298.998.6198.9698.9803794 130102
ЭНИКА 1Р0108.02.2023 18:50:01102.05−0.95−0.92%103102.96101.8102.96102.157172 52712
ЭНИКА 1Р0208.02.2023 18:50:0196−0.22−0.23%96.2296.3695.8996.3696.0111498 51038
ЭНИКА 1Р0308.02.2023 18:50:02100.64−0.01−0.01%100.65100.68100.53100.7100.65195196 26731
ЭталФинБП208.02.2023 18:50:0099.94+0.08+0.08%99.8699.9699.899.9699.9512 06612 059 62895
ЭталФинП0308.02.2023 18:50:0191.5500%91.5591.7391.3191.7391.52738675 41663
ЭТС 1Р0208.02.2023 18:50:01100.7800%100.78100.6100.54100.79100.611 558626 98940
ЭТС 1Р0308.02.2023 18:50:01100.95+0.2+0.20%100.75101.95100.95101.95101.8383 2582
ЭТС 1Р0408.02.2023 18:50:0195.96+0.04+0.04%95.9295.8495.8496.1295.96260216 05651
Эфферон0108.02.2023 18:50:0211200%11211211211211244 4804
ЮАИЗ 1-00108.02.2023 18:48:3599.87−0.13−0.13%100100.1999.77100.19100.035454 01814
ЮАИЗ 1-00208.02.2023 18:48:3599.81+0.8+0.81%99.0199.9499.899.9499.824342 92311
Ювелит 1P108.02.2023 18:50:02101.4+0.13+0.13%101.27101.49101101.49101.322 6682 703 309194
ЮГК 1P108.02.2023 18:40:14N/A106.73N/AN/AN/A100.9004000
ЮниМетр0108.02.2023 18:48:3199.8−0.1−0.10%99.999.999.8100.021002726 99114
ЮниСКап02К08.02.2023 18:40:13N/A95N/AN/AN/AN/A000
Якут-09 об08.02.2023 18:50:00100.8+0.63+0.63%100.17100.78100.78100.8100.7810447 16510
Якут-10 об08.02.2023 18:50:0098.9400%98.9498.9498.9498.9498.9421 1871
Якут-11 об08.02.2023 18:48:34100.79+0.07+0.07%100.72100.82100.79100.82100.815941 6364
Якут-12 об08.02.2023 18:50:00N/A101N/AN/AN/AN/A000
Якут-13 об08.02.2023 18:50:01N/A96.1N/AN/AN/AN/A000
Якут-3501408.02.2023 18:50:0194.72−0.28−0.29%9594.7294.7294.7294.7215681
Якут-3501508.02.2023 18:48:3696.99+1.47+1.54%95.5295.393.6296.9994.9311396 54632
ЯНАО-201608.02.2023 18:48:34103.04−0.89−0.86%103.93102.56102.56103.97103.6853027 474119
ЯНАО2017-208.02.2023 18:40:12N/A169.99N/AN/AN/AN/A000
ЯрОбл 201608.02.2023 18:48:34102.18+0.77+0.76%101.41102.6101.34102.6101.7519138 86821
ЯрОбл 201708.02.2023 18:48:3499.87+0.3+0.30%99.5799.8799.8799.8799.87109 9873
ЯрОбл3501608.02.2023 18:50:0098.7−0.08−0.08%98.7898.7898.5798.9998.724443 4359
ЯрОбл3501708.02.2023 18:50:0099.2700%99.2799.7898.9399.7899.28139 0354
ЯрОбл3501808.02.2023 18:50:01N/A95.15N/AN/AN/AN/A000
ЯТЭК 1P-108.02.2023 18:48:3699.65−0.05−0.05%99.799.799.5399.7299.671 0791 075 39293
ЯТЭК 1P-208.02.2023 18:48:3697.4−0.1−0.10%97.597.5597.3497.797.491 6011 560 766127
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.