Обновление:
 
 
Поиск:
 
Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
ТикерВремяЦенаОбъем за деньКол-во сделок
сделкипред закроткрминмакссрвзвштруб
BCS 05/2409.04.2021 18:48:18N/A118.99N/AN/AN/AN/A000
BCS 07/2109.04.2021 18:40:06N/A101.5N/AN/AN/AN/A000
BCS 09/2309.04.2021 18:48:1991−0.19−0.21%91.19919191914364 0004
BCS 10/2109.04.2021 18:48:1467.85−0.15−0.22%6869.5965.8369.5966.73936 206 31027
BCS 12/2109.04.2021 10:34:11N/A107.35N/AN/AN/AN/A000
BCS 4/2109.04.2021 18:40:06N/A98N/AN/AN/AN/A000
BCS GMf1109.04.2021 10:00:37N/A103.1N/AN/AN/AN/A000
BCS GMf509.04.2021 18:50:0399+2.95+3.07%96.0599999999199 0001
BCS GMf809.04.2021 17:41:08N/A93N/AN/AN/AN/A000
BCS GMp519.02.2021 10:12:37N/AN/AN/AN/AN/AN/A000
BCS MICEX19.02.2021 10:12:02N/A128.42N/AN/AN/AN/A000
BCS PFGR09.04.2021 18:40:06N/A119.5N/AN/AN/AN/A000
BCS PFGRA19.02.2021 10:39:05N/AN/AN/AN/AN/AN/A000
BCS06/24-709.04.2021 18:48:14N/A94.47N/AN/AN/AN/A000
BCS06/24-909.04.2021 18:50:03100.49−0.51−0.50%101100.49100.49100.49100.491100 4901
BCS06/25-409.04.2021 18:50:0395.01−1.99−2.05%9795.0195.0195.0195.01195 0101
BCS06/25-509.04.2021 18:40:0699−0.9−0.90%99.999.99999.999.452198 9002
BCS06/25-709.04.2021 18:48:09N/A95N/AN/AN/AN/A000
BCS06/25-909.04.2021 18:40:06N/A96N/AN/AN/AN/A000
BCS07/26-209.04.2021 18:50:0399.12−0.03−0.03%99.1599.1299.1299.1299.12262 577 1204
BCS08/2209.04.2021 10:00:20N/A105.92N/AN/AN/AN/A000
BCS10/2509.04.2021 18:48:3499.98−0.02−0.02%10010095.1310097.837684 8407
BCS12/23-309.04.2021 18:50:0394.31−2.19−2.27%96.594.3194.3194.5594.393283 1703
BCS12/24-209.04.2021 18:50:0394.02−1.96−2.04%95.9894.0294.0294.0294.02194 0201
BCS12/24-409.04.2021 18:48:29100+0.14+0.14%99.861001001001002200 0002
BCS12/24-B09.04.2021 18:50:0380+0.6+0.76%79.480808080180 0001
BCS12/24-D09.04.2021 18:50:039200%9292929292192 0001
BCS12/2509.04.2021 18:40:06N/A101.8N/AN/AN/AN/A000
BCS12/25-409.04.2021 18:50:0395.47+4.69+5.17%90.78959595.4795.242190 4702
BCS12/25-609.04.2021 18:48:17N/A90N/AN/AN/AN/A000
BCS12/25-709.04.2021 18:40:06N/A99.87N/AN/AN/AN/A000
BCS3108/2109.04.2021 10:05:50N/A96N/AN/AN/AN/A000
BCSALORLV109.04.2021 10:00:20N/A84N/AN/AN/AN/A000
BCSALORLV209.04.2021 10:00:20N/A83.5N/AN/AN/AN/A000
BCSALORLV309.04.2021 10:00:28N/A89N/AN/AN/AN/A000
BCSALORPT09.04.2021 18:40:01N/A78N/AN/AN/AN/A000
BCSALORPT209.04.2021 10:00:38N/A100N/AN/AN/AN/A000
BCSGM PG302.04.2021 10:00:07N/A100N/AN/AN/AN/A000
BCSGM PG411.01.2021 10:02:34N/A101.5N/AN/AN/AN/A000
CBOM 05/2509.04.2021 15:23:24N/A103N/AN/AN/AN/A000
iMT_FREE0109.04.2021 18:50:03102.17+0.15+0.15%102.02102.17101.76102.18102.037 9798 141 281189
iMT-FREE0209.04.2021 18:50:0399.95+0.01+0.01%99.9499.9599.8199.9599.932 9132 910 907216
iПМЕДДМ1Р109.04.2021 18:50:03100.46+0.04+0.04%100.42100.57100.4100.57100.413 4483 462 27359
iРОСНАН1П109.04.2021 10:35:07N/AN/AN/AN/AN/AN/A000
iРОСНАН2P209.04.2021 11:55:17N/AN/AN/AN/AN/AN/A000
iРОСНАН2P309.04.2021 18:50:02100.800%100.8101.49100.51101.5101.015 4705 525 174170
iРОСНАНО 609.04.2021 18:50:00109.24−1.76−1.59%111109.23109.23112.12109.34223243 81820
iРОСНАНО 709.04.2021 18:50:00110.4−1.6−1.43%112113.59110113.59110.31472520 65718
iРОСНАНО 809.04.2021 18:50:01103.77+0.23+0.22%103.54103.77103.33103.82103.745 9196 140 258213
iСелктлР1R09.04.2021 18:50:03100.07−0.05−0.05%100.12100.23100100.23100.144 4274 433 058152
iСЛТ001P0209.04.2021 18:50:01102.6+0.25+0.24%102.35102.76102.4102.76102.621 2211 253 02626
iСЛТ001P0309.04.2021 18:50:03106.600%106.6106.6106.57106.6106.68489 5429
iСЛТ001P0409.04.2021 18:50:03100.34−0.12−0.12%100.46100.58100.3100.58100.396 4066 430 813116
iУОМЗ Б-П109.04.2021 18:40:04N/A102N/AN/AN/AN/A000
iУОМЗ Б-П209.04.2021 18:40:06N/A99.19N/AN/AN/AN/A000
iХэдХ1P01R09.04.2021 18:50:0398.9−0.18−0.18%99.0899.3498.5699.3498.98289286 05444
RUS-2209.04.2021 10:10:39N/A105.15N/AN/AN/AN/A000
RUS-2309.04.2021 15:42:58N/AN/AN/AN/AN/A108.9000
RUS-2609.04.2021 10:10:59N/AN/AN/AN/AN/AN/A000
RUS-2709.04.2021 10:11:08N/AN/AN/AN/AN/AN/A000
RUS-2809.04.2021 18:41:35N/A163.2N/AN/AN/A165.0337000
RUS-2909.04.2021 10:11:19N/AN/AN/AN/AN/AN/A000
RUS-3009.04.2021 18:42:09N/A116N/AN/AN/A115.7181000
RUS-3509.04.2021 10:11:33N/AN/AN/AN/AN/AN/A000
RUS-4209.04.2021 10:11:57N/AN/AN/AN/AN/AN/A000
RUS-4309.04.2021 10:12:07N/A126.9N/AN/AN/AN/A000
RUS-4709.04.2021 18:40:09N/AN/AN/AN/AN/AN/A000
Uranium 0109.04.2021 18:40:03N/A104.7N/AN/AN/AN/A000
АБЗ-1 1Р0109.04.2021 18:50:03100.21+0.01+0.01%100.2100.38100.2100.38100.2510 69310 719 342307
АбсолютБC109.04.2021 10:35:07N/A106.99N/AN/AN/AN/A000
АвАгроБ1P109.04.2021 18:50:01100.17−0.02−0.02%100.19100.17100.17100.17100.211 0021
АвАгроБ1P209.04.2021 18:40:04N/A100N/AN/AN/AN/A000
АВНГРДБ1P209.04.2021 18:40:04N/A104.5N/AN/AN/AN/A000
АВТОБАН-Ф109.04.2021 18:50:01101.09+0.23+0.23%100.86100.51100.39101.2100.62165166 02314
АВТОБФ БП109.04.2021 18:48:3799.57−0.33−0.33%99.999.7999.57100.199.984645 9905
АВТОБФ БП209.04.2021 18:50:0197+0.2+0.21%96.896.8196.89796.954846 53712
Автодор2Р109.04.2021 18:40:04N/A121.8N/AN/AN/AN/A000
Автодор2Р209.04.2021 18:48:33N/A100N/AN/AN/AN/A000
Автодор2Р309.04.2021 18:50:01100.1−0.04−0.04%100.14100.12100.07100.12100.1396396 3966
Автодор2Р509.04.2021 18:50:02100.7−0.05−0.05%100.75100.72100.54100.72100.555 5165 269 04928
Автодор3Р109.04.2021 18:50:0397.77−0.9−0.91%98.6798.0197.7798.5997.88 6768 484 73650
Агро-Л 1P109.04.2021 10:35:08N/AN/AN/AN/AN/AN/A000
АЗБУКАВКП109.04.2021 18:50:01102.37+0.07+0.07%102.3102.12101.88102.39102.066 9297 071 664195
АйДиЭф0309.04.2021 18:48:25100.2−0.1−0.10%100.3100.44100100.44100.25 8325 843 576268
АйДиЭфБ0109.04.2021 18:50:08100.25−0.34−0.34%100.59100.61100.25100.61100.451 2521 257 59453
АйДиЭфБ0209.04.2021 18:50:08100.8+0.35+0.35%100.45100.69100.51101100.851 4061 417 89987
АИЖ11-1А109.04.2021 10:35:07N/AN/AN/AN/AN/AN/A000
АИЖ11-1А209.04.2021 10:35:07N/A100N/AN/AN/AN/A000
АИЖ11А1/1209.04.2021 10:35:07N/AN/AN/AN/AN/AN/A000
АИЖ11А1/1319.02.2021 10:01:37N/AN/AN/AN/AN/AN/A000
АИЖ11А2/1209.04.2021 10:35:07N/A100N/AN/AN/AN/A000
АИЖ11А2/1309.04.2021 10:35:07N/A100N/AN/AN/AN/A000
АИЖК-13 А209.04.2021 14:00:41N/A129.2N/AN/AN/AN/A000
АИЖК14-2А309.04.2021 18:40:03N/A141.5N/AN/AN/AN/A000
АИЖК14-3А109.04.2021 10:35:07N/AN/AN/AN/AN/AN/A000
АИЖК14-3А209.04.2021 10:35:07N/AN/AN/AN/AN/AN/A000
АИЖК2014А309.04.2021 18:40:03N/A120N/AN/AN/AN/A000
АйТеко1Р0109.04.2021 18:50:02101.5−0.5−0.49%102101.5101.5101.5101.599100 4851
АКБАРС 1Р109.04.2021 10:35:08N/AN/AN/AN/AN/AN/A000
АккордФ 0109.04.2021 10:02:16N/AN/AN/AN/AN/AN/A000
Акрон 0409.04.2021 18:50:00100.6500%100.65100.65100.65100.65100.65107107 6961
Акрон 0509.04.2021 18:48:37N/A100.65N/AN/AN/AN/A000
Акрон Б1P109.04.2021 18:50:0199.23−0.76−0.76%99.9999.2399.2399.2399.2319921
Акрон Б1P209.04.2021 18:50:01101.55−0.94−0.92%102.49101.75101.55101.75101.562 8582 902 4794
Акрон Б1P309.04.2021 18:50:02101.8+0.43+0.42%101.37101.38101.38101.8101.425151 7259
АЛРОСА Б0309.04.2021 18:48:3399.800%99.899.89799.899.686362 8025
АЛРОСА Б0409.04.2021 18:40:05N/A100N/AN/AN/AN/A000
АЛРОСА Б0509.04.2021 18:50:03100+3+3.09%9710010010010011 0001
АЛРОСА Б0609.04.2021 18:40:05N/A99.95N/AN/AN/AN/A000
АЛРОСА Б0709.04.2021 18:48:3396.49−0.32−0.33%96.8196.895.7596.895.86873836 84312
АЛЬФА БО3909.04.2021 18:48:38N/A100.93N/AN/AN/AN/A000
АЛЬФА БО4009.04.2021 18:48:3898.9−0.02−0.02%98.9298.8998.8998.998.8976 9235
Альфа-Б2Р109.04.2021 18:50:01100.77+0.03+0.03%100.74100.79100.51100.79100.613 4173 437 93331
АЛЬФАБ2Р1009.04.2021 18:50:0398.58−0.7−0.71%99.2898.0898.0599.3798.3752739 21547
АЛЬФА-Б2Р209.04.2021 18:50:01101.88+0.18+0.18%101.7101.36101.36101.9101.613 1593 209 75534
АЛЬФА-Б2Р309.04.2021 18:50:01103.94−0.43−0.41%104.37104.31103.94104.31104.282 6592 772 6967
АЛЬФА-Б2Р409.04.2021 18:50:01100.16+0.12+0.12%100.04100100100.2100.0127 55627 559 44830
АЛЬФА-Б2Р509.04.2021 18:50:02102.06−0.21−0.21%102.27102.27101.85102.29101.895 9696 080 73166
АЛЬФА-Б2Р609.04.2021 18:50:03100.17+0.01+0.01%100.16100.16100.16100.17100.17195195 3312
АЛЬФА-Б2Р709.04.2021 18:50:0399.7+0.05+0.05%99.6599.5799.5699.8999.67102101 66520
АЛЬФА-Б2Р809.04.2021 18:50:03100.5+1.02+1.03%99.48100.82100.1101.89101.07811819 69216
АЛЬФА-Б2Р909.04.2021 18:50:0398.42−0.07−0.07%98.4998.2198.198.4498.12479469 97815
АльфаБО-1309.04.2021 18:50:00100.87+1.57+1.58%99.3100.87100.87100.87100.8733 0263
АльфаБО-1409.04.2021 18:50:00101.15+0.8+0.80%100.35101.15101.15101.15101.1511 0121
АльфаБО-1509.04.2021 18:48:37N/A100.5N/AN/AN/AN/A000
АльфаБО-1609.04.2021 18:50:01101.5+1.22+1.22%100.28101.5101.5101.5101.511 0151
АльфаБО-1709.04.2021 18:40:03N/A101.9N/AN/AN/AN/A000
АльфаБО-1809.04.2021 18:50:01100.13+0.13+0.13%100100.72100100.72100.225959 12729
АльфаБО-2009.04.2021 18:48:37100.15+0.15+0.15%10099.9999.95100.1599.984 9734 972 0065
АльфаБО-2109.04.2021 18:48:3799.42−0.36−0.36%99.7899.3799.3799.8199.644140 85218
АльфаБО-2209.04.2021 18:48:38N/A97.02N/AN/AN/AN/A000
АЛЬФА-БС0109.04.2021 18:48:33N/A112N/AN/AN/AN/A000
АПРИФП БП109.04.2021 18:50:08105.7900%105.79105.79105.08105.9105.54495522 44293
АПРИФП БП209.04.2021 18:48:25102.45−0.23−0.22%102.68102.7102.45102.94102.691 5171 557 783116
АПРИФП БП309.04.2021 18:48:25102.13−0.06−0.06%102.19102.01101.98102.29102.09971991 292122
АПРИФП БП409.04.2021 18:50:08100.59−0.06−0.06%100.65100.66100.4100.66100.514 2454 266 781272
Апт36,61P109.04.2021 10:35:15N/AN/AN/AN/AN/AN/A000
Апт36,62P109.04.2021 10:35:15N/AN/AN/AN/AN/AN/A000
АРАГОН БП109.04.2021 10:35:15N/A102N/AN/AN/AN/A000
АРАГОН БП209.04.2021 10:35:15N/A103.5N/AN/AN/AN/A000
АРАГОН об09.04.2021 10:35:15N/A102.5N/AN/AN/AN/A000
АрчерФин0109.04.2021 14:13:51N/A0.02N/AN/AN/AN/A000
АС ФИН1Р109.04.2021 12:09:59N/A100N/AN/AN/AN/A000
АТОМ БП0109.04.2021 18:50:0399.99+0.09+0.09%99.999.8499.8499.9999.91319318 70215
Атомстр 0109.04.2021 18:50:02101.72+0.04+0.04%101.68101.72101.28101.75101.48456462 75727
АтомэнпБО809.04.2021 18:48:37106.67−0.03−0.03%106.7107106.2107106.451 2511 331 64650
АшинМЗ БО109.04.2021 18:50:0087.9+0.09+0.10%87.8187.7287.688.187.99357314 12663
Аэрфью1Р0109.04.2021 18:48:34100.36−0.19−0.19%100.55100.59100.21100.59100.51 3201 326 58289
БалтЛизБО209.04.2021 18:48:37N/A101.87N/AN/AN/AN/A000
БалтЛизБП209.04.2021 18:48:33101.86+0.33+0.33%101.53102.01101.4102.01101.551 237816 53838
БалтЛизБП309.04.2021 18:41:10N/A99.79N/AN/AN/AN/A000
БанкГПБ1Р109.04.2021 10:35:15N/AN/AN/AN/AN/AN/A000
БанкГПБ1Р209.04.2021 10:35:15N/AN/AN/AN/AN/AN/A000
Башкорт2009.04.2021 18:48:33N/A99.84N/AN/AN/AN/A000
Башнефть0409.04.2021 18:40:03N/A106.5N/AN/AN/AN/A000
Башнефть0609.04.2021 18:50:00103.06+1.41+1.39%101.65102.83101.5103.06102.926667 92410
Башнефть0709.04.2021 18:50:0099.01−0.49−0.49%99.599.0199.0199.0199.01109 9012
Башнефть0809.04.2021 18:50:00103.98+1.76+1.72%102.22103.21103.21103.98103.644 1442
Башнефть0909.04.2021 18:40:03N/A99.65N/AN/AN/AN/A000
БашнфБ1P1R09.04.2021 10:35:23N/AN/AN/AN/AN/AN/A000
БашнфБ1P2R09.04.2021 11:56:31N/A109.8N/AN/AN/AN/A000
БашнфБ1P3R09.04.2021 10:35:23N/AN/AN/AN/AN/AN/A000
БашнфтБО1009.04.2021 10:35:24N/AN/AN/AN/AN/AN/A000
БашнфтБО209.04.2021 10:35:24N/AN/AN/AN/AN/AN/A000
БашнфтБО309.04.2021 11:56:41N/AN/AN/AN/AN/AN/A000
БашнфтБО409.04.2021 11:56:47N/AN/AN/AN/AN/AN/A000
БашнфтБО509.04.2021 14:55:26N/A102.19N/AN/AN/AN/A000
БашнфтБО609.04.2021 18:50:00103.29−0.26−0.25%103.55103.53102.2104103.414 1394 279 98062
БашнфтБО709.04.2021 18:37:36N/AN/AN/AN/AN/AN/A000
БашнфтБО809.04.2021 18:48:37109.3−0.61−0.55%109.91109.51109.3109.51109.383639 3786
БашнфтБО909.04.2021 11:57:42N/A106.8N/AN/AN/AN/A000
БДеньги1Р109.04.2021 18:50:08105.57−0.03−0.03%105.6105.31105.3105.75105.4565491 29884
Беларусь0309.04.2021 18:48:33101.4+0.36+0.36%101.04100.91100.88101.5101.227 0467 131 723266
Беларусь0409.04.2021 18:48:33101.37+0.17+0.17%101.2101.45101.04101.45101.216 0306 102 971195
Беларусь0709.04.2021 18:48:33100.36−0.01−0.01%100.37100.17100.17100.7100.5117 50017 589 969585
БелгОб201409.04.2021 18:48:37101.48−0.02−0.02%101.5101.58100.86101.6101.159 740492 623522
БелгОб201609.04.2021 18:48:37100.87−0.03−0.03%100.9100.87100.87100.87100.8712521
БелгОб201709.04.2021 18:50:01102.6−0.1−0.10%102.7102.6102.6102.6102.6200205 2003
БелОб3401209.04.2021 18:48:33102.22−0.32−0.31%102.54102.5102.22102.5102.471111 2722
БелОб3401309.04.2021 18:40:04N/A102.49N/AN/AN/AN/A000
БелОб3401409.04.2021 18:50:0397.31−0.26−0.27%97.5796.19697.596.126158 63110
БелОб3401509.04.2021 18:50:0397−1.8−1.82%98.897.396.1397.397.062120 3839
БелОб3401609.04.2021 18:48:33N/A99N/AN/AN/AN/A000
БелугаБП109.04.2021 18:50:01101.97+0.19+0.19%101.78101.78101.1101.99101.721 4041 071 10235
БелугаБП209.04.2021 18:50:01104.36−0.53−0.51%104.89105.05104.32105.05104.51604631 24167
БелугаБП309.04.2021 18:50:02102.07+0.18+0.18%101.89101.73101.73102.09102.06167170 44119
БелугаБП409.04.2021 18:50:0398−0.01−0.01%98.0198.0697.7598.3598.1114 79014 501 248229
БизНед 1Р109.04.2021 18:50:0398.96−0.04−0.04%9999.1998.8199.1998.91 6111 593 24624
БизнКонс 1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
БКЕ БО 1P209.04.2021 18:50:01102−0.3−0.29%102.310210210210277 1401
БКЕ БО 1P309.04.2021 18:50:01103.7+0.04+0.04%103.66103.5103.5103.73103.68309320 37313
БКЗФин 0108.04.2021 12:04:46N/A99.99N/AN/AN/AN/A000
Боржоми1Р109.04.2021 18:50:0399.4+0.39+0.39%99.0199.4999.0299.599.46 8516 806 19734
БрайтФ БП109.04.2021 18:50:0199.8−0.18−0.18%99.9899.899.899.899.819981
Брус 1P0109.04.2021 18:50:02102.54+0.04+0.04%102.5102.57102.41102.57102.525 7505 894 900400
Брус 1P0209.04.2021 18:50:0399.81−0.11−0.11%99.9299.9799.7599.9799.8452 26352 178 6531 650
БСК 1P109.04.2021 18:48:38101.02+0.21+0.21%100.81101.12100.99101.3101.126 1446 212 96552
БСК 1Р-0209.04.2021 18:48:3397.68−0.01−0.01%97.6997.919798.6797.26114110 87533
БЭЛТИ БОП109.04.2021 18:50:08101.2+0.17+0.17%101.03101.24101.12101.25101.21365166 22921
БЭЛТИ БОП209.04.2021 18:50:08101.200%101.2101.2101.01101.25101.2569575 80428
БЭЛТИ БОП309.04.2021 18:48:25100.33−0.04−0.04%100.37100.11100.11100.34100.326868 21522
ВБРР 1P-0309.04.2021 10:35:24N/A99.99N/AN/AN/AN/A000
ВБРР 1P-0409.04.2021 18:50:03100.1−0.2−0.20%100.3100.11100.1100.2100.132 2512 253 9956
ВБРР 1P-0509.04.2021 18:48:33N/A99.2N/AN/AN/AN/A000
ВБРР Б1P209.04.2021 18:50:01100.6−0.2−0.20%100.8100.39100.39100.94100.697474 5104
ВейлФин109.04.2021 10:07:25N/A16.64N/AN/AN/AN/A000
ВертолетБ109.04.2021 18:40:03N/A109.8N/AN/AN/AN/A000
ВертолетБ209.04.2021 18:50:00102.5+1+0.99%101.5102.5102.5102.5102.511 0251
ВертолетБ309.04.2021 18:48:38N/A90.71N/AN/AN/AN/A000
ВертолетБ409.04.2021 10:35:32N/A105N/AN/AN/AN/A000
ВерЦемЗав109.04.2021 18:40:03N/A99.62N/AN/AN/AN/A000
ВИС Ф БП0109.04.2021 18:50:0399.73−0.01−0.01%99.7499.7899.5699.7999.7613 42713 395 127110
ВИС Ф БП0209.04.2021 18:50:03100.03−0.02−0.02%100.05100.04100.01100.05100.054 5634 565 17954
ВитаЛ 1Р0109.04.2021 18:48:33100.99−0.15−0.15%101.14101.29100.34101.29100.772 0862 102 13485
ВитаЛ 1Р0209.04.2021 18:50:03100.53−0.05−0.05%100.58100.67100.12100.69100.52200201 03424
ВитаЛайнБ109.04.2021 18:48:33101.39−0.26−0.26%101.65101.33101101.63101.152 1452 169 60862
ВлгОб3500709.04.2021 18:50:01102.51+0.11+0.11%102.4102.31102102.56102.18370378 07533
ВолгСпорт116.02.2021 16:08:26N/A100N/AN/AN/AN/A000
ВолгСпорт206.04.2021 10:06:16N/A100N/AN/AN/AN/A000
ВСИА2012 А09.04.2021 10:13:27N/A101N/AN/AN/AN/A000
ВСИА2012 Б09.04.2021 10:13:27N/AN/AN/AN/AN/AN/A000
ВсИнстрБО109.04.2021 18:45:25100.64+0.22+0.22%100.42100.6100.35100.75100.643 8593 883 73282
ВсИнстрБО209.04.2021 18:50:02102.38+0.28+0.27%102.1102.35101.91102.49102.451 1541 182 26020
ВсИнстрБО309.04.2021 18:50:03100.1+0.1+0.10%100100.16100100.28100.091 7921 793 559120
ВСК 01P-0109.04.2021 18:50:0199.7500%99.7599.1299.1299.899.713938 8877
ВСК 1P-01R09.04.2021 18:50:0396.5−0.9−0.92%97.496.1396.196.6596.42322 1724
ВТБ Б1-10009.04.2021 18:40:06N/A94.08N/AN/AN/AN/A000
ВТБ Б1-10109.04.2021 18:40:06N/A98.1N/AN/AN/AN/A000
ВТБ Б1-10209.04.2021 18:40:06N/A98.59N/AN/AN/AN/A000
ВТБ Б1-10309.04.2021 18:48:3393.77−1.23−1.29%9593.7793.7793.7793.7798 4391
ВТБ Б1-10409.04.2021 18:40:06N/A97.82N/AN/AN/AN/A000
ВТБ Б1-10509.04.2021 18:48:3394.29+0.15+0.16%94.1494.2994.2994.2994.2998 4861
ВТБ Б1-10609.04.2021 18:40:06N/A95.8N/AN/AN/AN/A000
ВТБ Б1-10709.04.2021 18:40:06N/A97.76N/AN/AN/AN/A000
ВТБ Б1-10809.04.2021 18:40:06N/A96.06N/AN/AN/AN/A000
ВТБ Б1-10909.04.2021 18:40:06N/A94.3N/AN/AN/AN/A000
ВТБ Б1-11009.04.2021 18:40:03N/A95.68N/AN/AN/AN/A000
ВТБ Б1-11109.04.2021 18:48:3794+0.3+0.32%93.794949494109 4002
ВТБ Б1-11209.04.2021 18:40:03N/A95N/AN/AN/AN/A000
ВТБ Б1-11309.04.2021 18:50:0194.3−1.74−1.81%96.0494.394.394.394.34037 7205
ВТБ Б1-11509.04.2021 18:48:37N/A93.47N/AN/AN/AN/A000
ВТБ Б1-11709.04.2021 18:40:03N/A93.54N/AN/AN/AN/A000
ВТБ Б1-11809.04.2021 18:50:0199.71−0.21−0.21%99.9299.7199.7199.7199.7121 9941
ВТБ Б1-11909.04.2021 18:48:37N/A93.9N/AN/AN/AN/A000
ВТБ Б1-12009.04.2021 18:40:03N/A99.48N/AN/AN/AN/A000
ВТБ Б1-12109.04.2021 18:50:0199.43+0.37+0.37%99.0699.4399.4399.4399.4319941
ВТБ Б1-12209.04.2021 18:40:03N/A98.12N/AN/AN/AN/A000
ВТБ Б1-12309.04.2021 18:50:01101.39+0.05+0.05%101.34101.38101.38101.39101.383535 4843
ВТБ Б1-12409.04.2021 18:40:03N/A93.56N/AN/AN/AN/A000
ВТБ Б1-12509.04.2021 18:48:37N/A99.15N/AN/AN/AN/A000
ВТБ Б1-12609.04.2021 18:40:03N/A93.62N/AN/AN/AN/A000
ВТБ Б1-12709.04.2021 12:18:37N/A100.06N/AN/AN/AN/A000
ВТБ Б1-12809.04.2021 18:50:01103.8+0.2+0.19%103.6103.78103.78103.8103.78526545 8853
ВТБ Б1-12909.04.2021 16:35:56N/A101.56N/AN/AN/AN/A000
ВТБ Б1-13309.04.2021 18:40:06N/A93.01N/AN/AN/AN/A000
ВТБ Б1-13409.04.2021 18:50:03103.29+0.2+0.19%103.09103.29103.29103.29103.293030 9871
ВТБ Б1-13509.04.2021 18:50:03107.11+0.03+0.03%107.08107.11107.11107.11107.111010 7111
ВТБ Б1-13609.04.2021 18:48:33N/A92.94N/AN/AN/AN/A000
ВТБ Б1-13709.04.2021 14:48:33N/A96.38N/AN/AN/AN/A000
ВТБ Б1-13809.04.2021 15:32:10N/A93.54N/AN/AN/AN/A000
ВТБ Б1-13909.04.2021 18:48:3399.100%99.199.199.199.199.1421417 2112
ВТБ Б1-14009.04.2021 18:50:03101.09+0.43+0.43%100.66101.09101.09101.09101.0999 0981
ВТБ Б1-14109.04.2021 10:10:04N/A91N/AN/AN/AN/A000
ВТБ Б1-14209.04.2021 18:48:33N/A89.05N/AN/AN/AN/A000
ВТБ Б1-14309.04.2021 12:35:54N/A99.82N/AN/AN/AN/A000
ВТБ Б1-14409.04.2021 18:40:06N/A101.54N/AN/AN/AN/A000
ВТБ Б1-14509.04.2021 18:48:33N/A106.6N/AN/AN/AN/A000
ВТБ Б1-14609.04.2021 18:48:33100.36+0.14+0.14%100.22100.36100.36100.36100.36103103 3711
ВТБ Б1-14709.04.2021 18:50:03100.86+0.43+0.43%100.43100.86100.86100.86100.86109109 9375
ВТБ Б1-14809.04.2021 18:40:06N/A100.06N/AN/AN/AN/A000
ВТБ Б1-14909.04.2021 18:48:33N/A93.98N/AN/AN/AN/A000
ВТБ Б1-15009.04.2021 18:49:36N/A98.53N/AN/AN/AN/A000
ВТБ Б1-15109.04.2021 18:50:03102.1400%102.14102.14102.14102.14102.1499 1931
ВТБ Б1-15209.04.2021 18:48:3394.51+0.77+0.82%93.7494.5194.5194.5194.519993 5651
ВТБ Б1-15309.04.2021 10:00:05N/A91.45N/AN/AN/AN/A000
ВТБ Б1-15409.04.2021 18:50:03100.21−0.24−0.24%100.45100.21100.21100.21100.212424 0501
ВТБ Б1-15509.04.2021 18:50:03100.42+0.04+0.04%100.38100.42100.42100.42100.424444 1852
ВТБ Б1-15609.04.2021 18:48:34N/A99.38N/AN/AN/AN/A000
ВТБ Б1-15709.04.2021 18:40:06N/A93.74N/AN/AN/AN/A000
ВТБ Б1-15809.04.2021 18:48:34N/A94N/AN/AN/AN/A000
ВТБ Б1-15909.04.2021 18:48:3494.38−0.4−0.42%94.7894.3894.3894.3894.38529499 2701
ВТБ Б1-16009.04.2021 18:48:34N/A99.04N/AN/AN/AN/A000
ВТБ Б1-16109.04.2021 18:50:0398.26+0.05+0.05%98.2198.2698.2698.2698.26291285 9374
ВТБ Б1-16209.04.2021 18:48:3493.37+0.05+0.05%93.3293.3793.3793.3793.3798 4031
ВТБ Б1-16309.04.2021 18:50:0398.82+0.04+0.04%98.7898.8298.8298.8298.8210098 8201
ВТБ Б1-16409.04.2021 18:50:03101.59−0.01−0.01%101.6101.59101.59101.59101.595050 7951
ВТБ Б1-16509.04.2021 17:36:33N/A93.6N/AN/AN/AN/A000
ВТБ Б1-16609.04.2021 18:48:3499.67−0.11−0.11%99.7899.6399.6399.6799.6465 9792
ВТБ Б1-16709.04.2021 15:38:00N/AN/AN/AN/AN/AN/A000
ВТБ Б1-16809.04.2021 11:07:46N/A97N/AN/AN/AN/A000
ВТБ Б1-16909.04.2021 15:43:56N/A98.9N/AN/AN/AN/A000
ВТБ Б1-17309.04.2021 17:36:35N/A93.39N/AN/AN/AN/A000
ВТБ Б1-17409.04.2021 12:32:06N/A92.79N/AN/AN/AN/A000
ВТБ Б1-17509.04.2021 17:36:34N/A91.65N/AN/AN/AN/A000
ВТБ Б1-17609.04.2021 18:40:06N/A97.78N/AN/AN/AN/A000
ВТБ Б1-17709.04.2021 17:36:34N/A99.5N/AN/AN/AN/A000
ВТБ Б1-17809.04.2021 18:40:03N/A101N/AN/AN/AN/A000
ВТБ Б1-17909.04.2021 17:36:34N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18009.04.2021 18:50:0196.19+0.12+0.12%96.0796.1996.1996.1996.19149143 3231
ВТБ Б1-18109.04.2021 10:00:05N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18209.04.2021 10:00:05N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18309.04.2021 18:48:37N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18409.04.2021 18:20:56N/A99.5N/AN/AN/AN/A000
ВТБ Б1-18509.04.2021 18:50:0199.500%99.599.599.599.599.5500497 5001
ВТБ Б1-20309.04.2021 18:50:0399.33−0.03−0.03%99.3699.2699.2699.8799.661 3671 362 33728
ВТБ Б1-20409.04.2021 18:50:03100−0.42−0.42%100.4210099.3110099.89135134 85115
ВТБ Б-1-3009.04.2021 18:40:04N/A114.91N/AN/AN/AN/A000
ВТБ Б1-3209.04.2021 18:50:0399.57+0.05+0.05%99.5299.4699.4599.9899.54325323 51518
ВТБ Б1-3409.04.2021 18:48:3499.95+0.01+0.01%99.9499.5199.5199.9699.92221220 81410
ВТБ Б-1-4709.04.2021 18:50:02104−0.34−0.33%104.341041041041041010 4001
ВТБ Б-1-5109.04.2021 18:40:05N/A99.12N/AN/AN/AN/A000
ВТБ Б-1-5509.04.2021 18:40:05N/A104.54N/AN/AN/AN/A000
ВТБ Б-1-5609.04.2021 18:40:05N/A100.81N/AN/AN/AN/A000
ВТБ Б-1-5709.04.2021 18:40:05N/A99.99N/AN/AN/AN/A000
ВТБ Б-1-5809.04.2021 18:40:05N/A103.26N/AN/AN/AN/A000
ВТБ Б-1-5909.04.2021 18:40:05N/A100.47N/AN/AN/AN/A000
ВТБ Б-1-6009.04.2021 18:40:05N/A110.72N/AN/AN/AN/A000
ВТБ Б-1-6109.04.2021 18:48:33N/A110.79N/AN/AN/AN/A000
ВТБ Б-1-6309.04.2021 18:50:03100.05+0.01+0.01%100.04100.03100.02100.05100.031 7481 748 49019
ВТБ Б-1-6409.04.2021 18:50:03100.03−0.09−0.09%100.1299.5699.56100.15100.011 0301 030 08937
ВТБ Б-1-6509.04.2021 18:40:05N/A97.24N/AN/AN/AN/A000
ВТБ Б-1-6609.04.2021 18:48:33122.03+0.49+0.40%121.54122.03122.03122.03122.03201245 2802
ВТБ Б-1-6709.04.2021 18:50:0397.1−2.8−2.80%99.997.4297.197.4297.123029 1373
ВТБ Б-1-6809.04.2021 18:40:05N/A90.14N/AN/AN/AN/A000
ВТБ Б-1-6909.04.2021 18:50:03110.32−0.53−0.48%110.85110.32110.32110.32110.3266 6191
ВТБ Б-1-7009.04.2021 18:50:0399.17+0.41+0.42%98.7699.1799.1799.1799.17365361 9711
ВТБ Б-1-7109.04.2021 17:36:31N/A119.72N/AN/AN/AN/A000
ВТБ Б-1-7209.04.2021 18:40:05N/A103.98N/AN/AN/AN/A000
ВТБ Б-1-7309.04.2021 18:50:0395.65+0.03+0.03%95.6295.6595.6595.6595.651716 2611
ВТБ Б-1-7409.04.2021 18:40:05N/A99.62N/AN/AN/AN/A000
ВТБ Б-1-7509.04.2021 18:40:05N/A108.31N/AN/AN/AN/A000
ВТБ Б-1-7609.04.2021 18:40:05N/A103.37N/AN/AN/AN/A000
ВТБ Б-1-7709.04.2021 18:40:06N/A95.93N/AN/AN/AN/A000
ВТБ Б-1-7809.04.2021 18:05:38N/A99N/AN/AN/AN/A000
ВТБ Б-1-7909.04.2021 18:40:06N/A100.93N/AN/AN/AN/A000
ВТБ Б-1-809.04.2021 18:50:01101.06+0.02+0.02%101.04101.19100.82101.2101.131 3411 356 11520
ВТБ Б-1-8009.04.2021 18:50:0398.31+0.15+0.15%98.1698.3198.3198.3198.319997 3271
ВТБ Б-1-8109.04.2021 18:48:33N/A93.39N/AN/AN/AN/A000
ВТБ Б-1-8209.04.2021 16:35:34N/A101.92N/AN/AN/AN/A000
ВТБ Б-1-8309.04.2021 18:40:06N/A107N/AN/AN/AN/A000
ВТБ Б-1-8409.04.2021 18:40:06N/A100.27N/AN/AN/AN/A000
ВТБ Б-1-8509.04.2021 18:50:03100+0.09+0.09%99.9199.9399.8910099.9548547 46610
ВТБ Б-1-8609.04.2021 18:40:06N/A94.76N/AN/AN/AN/A000
ВТБ Б-1-8709.04.2021 18:40:06N/A95.88N/AN/AN/AN/A000
ВТБ Б-1-8809.04.2021 18:40:06N/A98.13N/AN/AN/AN/A000
ВТБ Б-1-8909.04.2021 18:40:06N/A98.67N/AN/AN/AN/A000
ВТБ Б-1-9009.04.2021 18:40:06N/A96.81N/AN/AN/AN/A000
ВТБ Б-1-9109.04.2021 18:48:33N/A94.28N/AN/AN/AN/A000
ВТБ Б-1-9209.04.2021 18:40:06N/A97.24N/AN/AN/AN/A000
ВТБ Б-1-9309.04.2021 18:48:33N/A97.6N/AN/AN/AN/A000
ВТБ Б-1-9409.04.2021 18:50:03100.23+0.48+0.48%99.75100.23100.23100.23100.23751752 7271
ВТБ Б-1-9509.04.2021 18:48:33N/A93.74N/AN/AN/AN/A000
ВТБ Б-1-9809.04.2021 18:50:0399.900%99.999.8699.8510099.931 6351 633 92933
ВТБ Б-1-9909.04.2021 18:50:0399.87−0.03−0.03%99.999.8699.8699.9999.9119118 87915
ВТБ БО-3009.04.2021 18:50:00100.26−0.42−0.42%100.68100.25100.25100.68100.273535 0953
ВТБ БО-4309.04.2021 18:40:03N/A99.54N/AN/AN/AN/A000
ВТБ Т2-309.04.2021 18:48:33101.15+0.2+0.20%100.95101.15101.15101.15101.15110 115 0001
ВТБСУБТ2-109.04.2021 18:48:3398−0.1−0.10%98.19897.919897.97329 391 0003
ВТБСУБТ2-209.04.2021 18:48:3399.39−0.01−0.01%99.499.499.299.499.3879 439 0006
ВЦЗ 1P1R09.04.2021 18:48:38106.56+0.03+0.03%106.53106.36106.35106.57106.38209222 34311
ВымпелКБО209.04.2021 10:13:45N/AN/AN/AN/AN/AN/A000
ВымпелКБО309.04.2021 18:48:3798.6+1.6+1.65%9798.698.698.698.6109 8601
ВымпелКом109.04.2021 18:40:03N/A101.2N/AN/AN/AN/A000
ВымпелКом209.04.2021 18:40:03N/A100N/AN/AN/AN/A000
ВымпелКом409.04.2021 18:40:03N/A101.67N/AN/AN/AN/A000
ВЭБ 1P-1209.04.2021 18:48:38102.5+0.06+0.06%102.44102.11102.11102.5102.48176180 3623
ВЭБ 1P-1309.04.2021 10:13:53N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1409.04.2021 10:13:53N/AN/AN/AN/AN/AN/A000
ВЭБ 1P-1609.04.2021 18:48:33102.27−1.2−1.16%103.47103.1102.26103.1102.31128130 9576
ВЭБ 1P-1709.04.2021 18:50:01103.56+0.21+0.20%103.35103.06103.06103.59103.442323 7919
ВЭБ 1P-1909.04.2021 18:50:0396.99+0.26+0.27%96.7396.9296.7596.9996.951 6361 586 18265
ВЭБ 1P-2109.04.2021 18:50:0398.4−0.39−0.39%98.7998.3898.3898.498.43332 4718
ВЭБ ПБО1Р109.04.2021 18:17:22N/A100N/AN/AN/AN/A000
ВЭБ ПБО1Р309.04.2021 18:42:08N/A101.2985N/AN/AN/A100.6001000
ВЭБ ПБО1Р509.04.2021 18:50:01103.100%103.1103.1103.1103.1103.11515 4651
ВЭБ ПБО1Р809.04.2021 09:54:50N/A103N/AN/AN/AN/A000
ВЭБ ПБО1Р909.04.2021 18:50:01100.5500%100.55100.73100.42100.73100.551 563 2521 571 849 547110
ВЭБ.РФ 1009.04.2021 10:13:53N/A103N/AN/AN/AN/A000
ВЭБ.РФ 1809.04.2021 18:48:37103.44+1.99+1.96%101.45101.03101.03103.44103.291616 5262
ВЭБ.РФ 1909.04.2021 18:50:00100.8−0.06−0.06%100.86100.53100.53100.9100.8522 68222 874 67325
ВЭБ.РФ 2109.04.2021 18:50:00102.3−0.49−0.48%102.79102.3102.3102.3102.3669684 3871
ВЭБ.РФ Б1109.04.2021 11:59:15N/AN/AN/AN/AN/AN/A000
ВЭБ1P-1809.04.2021 18:48:33101.46+1.43+1.43%100.03100.99100.02101.46100.34571572 96422
ВЭБ1P-2009.04.2021 10:13:56N/AN/AN/AN/AN/AN/A000
ВЭБ1P-2209.04.2021 18:48:3498.1−0.3−0.30%98.496.596.598.5998.25104102 18118
ВЭБ1P-23В09.04.2021 18:48:34N/A100.03N/AN/AN/AN/A000
ВЭБ1P-К10309.04.2021 10:13:56N/A100.12N/AN/AN/AN/A000
ВЭБ1P-К29009.04.2021 10:13:56N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29109.04.2021 10:13:57N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29307.04.2021 10:55:48N/AN/AN/AN/AN/AN/A000
ВЭБ1P-К29409.04.2021 18:48:34100N/A10010010010011 0001
ВЭБ1P-К29509.04.2021 10:13:57N/A100N/AN/AN/AN/A000
ВЭБ1P-К29609.04.2021 18:48:34100N/A10010010010011 0001
ВЭБ1P-К29809.04.2021 10:13:57N/AN/AN/AN/AN/AN/A000
ВЭБUSD1P-109.04.2021 11:11:05N/A99.85N/AN/AN/AN/A000
ВЭБлиз2Р-109.04.2021 11:59:23N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0109.04.2021 11:59:28N/AN/AN/AN/AN/AN/A000
ВЭБлизБ0409.04.2021 18:40:03N/A98.99N/AN/AN/AN/A000
ВЭБлизБ0509.04.2021 18:50:0099.95−0.04−0.04%99.9999.959999.9599.8176 9873
ВЭБлизБ0609.04.2021 18:48:37107.9+6.39+6.29%101.51107.9107.9107.9107.9100107 9004
ВЭБлизБ0709.04.2021 18:48:37102.5−0.1−0.10%102.6103.8102.49103.8103.682222 8103
ВЭБлизБ0909.04.2021 10:13:55N/AN/AN/AN/AN/AN/A000
ВЭБлизинг809.04.2021 18:48:37N/A101.2N/AN/AN/AN/A000
ВЭБлизинг909.04.2021 18:48:37N/A101N/AN/AN/AN/A000
ВЭБПБО1Р1109.04.2021 10:13:55N/AN/AN/AN/AN/AN/A000
Газпнф1P1R09.04.2021 18:50:01102.8+0.01+0.01%102.79101.11101.11102.9102.8284291 94524
Газпнф1P2R09.04.2021 10:13:55N/AN/AN/AN/AN/AN/A000
Газпнф1P3R09.04.2021 18:50:01102.45−0.32−0.31%102.77102.86102.2102.86102.282 2722 323 81894
Газпнф1P4R09.04.2021 18:48:38103.6−0.8−0.77%104.4103.51103.51104.39103.93445462 47327
Газпнф1P5R09.04.2021 16:25:30N/A114.8N/AN/AN/AN/A000
Газпнф1P6R09.04.2021 18:50:01102.29+0.2+0.20%102.09101.6101.52102.31101.978990 75513
Газпнф3P1R09.04.2021 18:50:02100.45+0.01+0.01%100.44100.26100.22100.53100.44869872 85927
Газпнф3P2R09.04.2021 18:50:02100.29−0.06−0.06%100.35100.04100.04100.29100.26869871 22924
Газпнф3P3R09.04.2021 18:50:02100+0.15+0.15%99.85100.12100100.12100.0944 0042
Газпнф3P4R02.04.2021 09:50:35N/A100N/AN/AN/AN/A000
ГазпрнефБ109.04.2021 18:50:01101.32−0.08−0.08%101.4102.19101.32102.25102.188 1684
ГазпрнефБ309.04.2021 18:40:03N/A109.97N/AN/AN/AN/A000
ГазпрнефБ409.04.2021 18:48:37101.99+0.29+0.29%101.7101.42101.4101.99101.571414 2205
ГазпромБ1909.04.2021 11:59:58N/AN/AN/AN/AN/AN/A000
ГазпромБ2009.04.2021 12:00:06N/AN/AN/AN/AN/AN/A000
ГазпромБ2209.04.2021 18:48:38103.99+0.51+0.49%103.48103.56103.56104.47103.871919 73611
ГазпромБ2309.04.2021 18:50:01103.3+0.1+0.10%103.2104.93103.27104.97104.85915959 36718
ГазпромБО709.04.2021 10:14:01N/AN/AN/AN/AN/AN/A000
ГазпромКP109.04.2021 18:50:01102.3−0.2−0.20%102.5102.3102.3102.3102.1277 1613
ГазпромКP209.04.2021 18:48:33102.99+0.29+0.28%102.7102.4102.4103.08102.616162 5906
ГазпромКP309.04.2021 18:50:0395.51−0.34−0.35%95.8595.5295.5195.5295.956763 9948
ГазпромКP409.04.2021 18:50:0394.86+0.11+0.12%94.7595.1194.6795.1995374355 28622
ГазпромКБ109.04.2021 18:48:38N/A101.48N/AN/AN/AN/A000
ГазпромКБ209.04.2021 18:48:38104.99−2.01−1.88%10798.0198.01104.99101.522 0302
ГазпромКБ309.04.2021 18:50:01100.16−0.14−0.14%100.3100.94100.16100.94100.923636 3312
ГазпромКБ409.04.2021 18:50:01101.500%101.5101.5101.5101.5101.5142144 1305
ГазпромКБ509.04.2021 18:50:01105.2+0.05+0.05%105.15105.58104.72105.58105.21600631 28386
ГазпромКБ609.04.2021 16:32:06N/A107.9N/AN/AN/AN/A000
ГарИнв1P0509.04.2021 18:50:01100.02+0.01+0.01%100.01100.0899.97100.08100.0117 92515 058 189680
ГарИнв1P0609.04.2021 18:50:02101.57+0.1+0.10%101.47101.1101.01101.87101.27547553 92039
ГарИнв1P0709.04.2021 18:48:33101.65−0.74−0.72%102.39101.55101.55102.02101.66173175 86613
ГарИнв2P0109.04.2021 18:50:0399.83−0.24−0.24%100.07100.1499.22100.1499.81297296 43121
ГарИнв2P0209.04.2021 18:50:0399.45−0.05−0.05%99.599.899.4599.9699.66670667 68925
ГарИнв2P0309.04.2021 18:50:03100.0100%100.01100.49100101.5100.01601602 29427
ГЕНЕТИКБ0109.04.2021 18:50:03106.52−0.44−0.41%106.96106.97106.06107106.82111118 57322
ГИДРОМАШБ209.04.2021 18:48:33100.98+0.15+0.15%100.83101.19100.76101.2100.93668674 21527
ГИДРОМАШБ309.04.2021 18:50:03100.6−0.38−0.38%100.98101.05100.25101.05100.625 6895 724 27653
ГлДорога 309.04.2021 18:50:0096.4−0.1−0.10%96.596.496.496.496.419641
ГлДорога 609.04.2021 18:48:37N/A97N/AN/AN/AN/A000
ГлДорога 709.04.2021 18:40:03N/A93.05N/AN/AN/AN/A000
ГПБ 01-АТ109.04.2021 12:00:11N/AN/AN/AN/AN/AN/A000
ГПБ 1209.04.2021 18:40:03103−0.45−0.43%103.4593.8193.8110394.581211 3492
ГПБ 1P-05P09.04.2021 18:45:15104.2900%104.29104.18103.99104.38104.145 7565 994 52097
ГПБ 1P-06P09.04.2021 10:14:03N/AN/AN/AN/AN/AN/A000
ГПБ 1P-07P09.04.2021 10:14:03N/AN/AN/AN/AN/AN/A000
ГПБ 1P-08P09.04.2021 10:14:03N/AN/AN/AN/AN/AN/A000
ГПБ БО-0709.04.2021 18:37:36N/A105.59N/AN/AN/AN/A000
ГПБ БО-0809.04.2021 18:40:03N/A99.91N/AN/AN/A99.92000
ГПБ БО-0909.04.2021 18:48:37N/A97.4N/AN/AN/AN/A000
ГПБ БО-1009.04.2021 18:50:0010000%10010010010010010 75110 751 0006
ГПБ БО-1609.04.2021 18:50:01100.21+0.26+0.26%99.95100.2100.2100.21100.212020 0422
ГПБ БО-1709.04.2021 18:50:01101.1+0.1+0.10%101101.05101.05101.39101.06236238 4997
ГПБ БО-1809.04.2021 18:50:01101−0.2−0.20%101.2101101101101788795 8801
ГПБ БО-1909.04.2021 18:50:01101+0.03+0.03%100.97101.47101101.47101.14926936 5917
ГПБ Т2-03Д09.04.2021 10:10:15N/A100.5N/AN/AN/AN/A000
ГПБ001P03P09.04.2021 18:50:01103.0900%103.09103.08103.08103.09103.081 1671 202 966225
ГПБ001P09P09.04.2021 18:50:01102.5+0.25+0.24%102.25102.27102.25102.5102.261 3441 374 43510
ГПБ001P10P09.04.2021 18:37:36N/AN/AN/AN/AN/AN/A000
ГПБ001P11P09.04.2021 18:50:01102.900%102.9102.9102.55102.9102.859 3689 635 07120
ГПБ001P12P09.04.2021 10:14:04N/AN/AN/AN/AN/AN/A000
ГПБ001P13P09.04.2021 18:50:02101.75+0.19+0.19%101.56101.63101.59101.75101.741 0461 064 222480
ГПБ001P14P09.04.2021 18:50:02100.15−0.35−0.35%100.5100.9999.19100.99100.14108108 1526
ГПБ001P15P09.04.2021 10:14:12N/AN/AN/AN/AN/AN/A000
ГПБ001P17P09.04.2021 18:50:0399.5+0.43+0.43%99.0799.8298.4499.8299.54 3534 331 36939
ГПБ001P18P09.04.2021 18:50:0399.68+0.39+0.39%99.2999.6899.6899.6899.6819971
ГПБ001P19P09.04.2021 18:40:06N/A98.2N/AN/AN/AN/A000
ГПБ001P20P09.04.2021 12:00:16N/AN/AN/AN/AN/AN/A000
ГПБ002P-0809.04.2021 18:40:04N/A100N/AN/AN/AN/A000
ГПБ002P-1209.04.2021 10:14:09N/AN/AN/AN/AN/AN/A000
ГПБ002P-1309.04.2021 13:00:46N/A100N/AN/AN/AN/A000
ГПБ002P-1409.04.2021 10:14:12N/A97.5N/AN/AN/AN/A000
ГПБ002P-1509.04.2021 18:40:06N/A98N/AN/AN/AN/A000
ГПБ002P-1609.04.2021 14:17:03N/A108N/AN/AN/AN/A000
ГПБ002P-1709.04.2021 14:16:51N/AN/AN/AN/AN/AN/A000
ГПБ002P-1809.04.2021 18:48:34N/A91.64N/AN/AN/AN/A000
ГПБ002P-1909.04.2021 18:40:06N/A100N/AN/AN/AN/A000
ГрупПроБ0109.04.2021 18:50:08104.6−0.3−0.29%104.9105104.01105104.41139145 13113
ГСП-Ф 0109.04.2021 18:48:34N/A100.85N/AN/AN/AN/A000
ГСП-Ф 0209.04.2021 10:14:14N/AN/AN/AN/AN/AN/A000
ГСП-Ф БО0109.04.2021 18:40:06N/A90N/AN/AN/AN/A000
ГТЛК 1P-0109.04.2021 18:40:03N/A97N/AN/AN/AN/A000
ГТЛК 1P-0209.04.2021 17:15:30N/A101.5N/AN/AN/AN/A000
ГТЛК 1P-0309.04.2021 18:50:01108.6−0.14−0.13%108.74108.47108.42108.7108.493 7374 054 38564
ГТЛК 1P-0409.04.2021 18:48:37104.79−0.21−0.20%105104.82104.75105.45105.089741 023 51364
ГТЛК 1P-0509.04.2021 18:48:22N/A101.9N/AN/AN/A102.1106000
ГТЛК 1P-0609.04.2021 18:48:37N/A95.21N/AN/AN/AN/A000
ГТЛК 1P-0709.04.2021 18:50:0197−0.07−0.07%97.0796.7296.7297.199711 90411 546 99538
ГТЛК 1P-0809.04.2021 18:48:3897.67+0.35+0.36%97.3296.0796.0797.6797.27175170 22518
ГТЛК 1P-0909.04.2021 18:50:0110000%100102.0799.59102.07100.19892893 70549
ГТЛК 1P-1009.04.2021 18:48:3897.54−0.18−0.18%97.7296.5796.5797.6497.25121 735118 382 72645
ГТЛК 1P-1209.04.2021 18:50:01102.09−0.02−0.02%102.11102.1102.09102.1102.09283288 9182
ГТЛК 1P-1309.04.2021 18:48:33102.1−0.24−0.23%102.34102.27102.1102.29102.183 6533 732 77321
ГТЛК 1P-1409.04.2021 18:48:33103.69−0.06−0.06%103.75103.74103.65103.74103.696163 25110
ГТЛК 1P-1509.04.2021 18:50:02100.2−0.15−0.15%100.35100.7599.5100.75100.283 8823 892 84590
ГТЛК 1P-1609.04.2021 18:50:0298.25+0.21+0.21%98.0498.2997.9199.0198.9661 03252 844 953109
ГТЛК 1P-1709.04.2021 18:48:3399.58+0.37+0.37%99.2199.8499.2199.8499.41920914 559129
ГТЛК 1P-1809.04.2021 18:48:33101.57−0.16−0.16%101.73101.11101.11102101.59119120 89421
ГТЛК 1P-1909.04.2021 18:50:03102.46+0.26+0.25%102.2102.42102102.49102.464445 08110
ГТЛК 2P-0109.04.2021 18:48:34100.69−0.22−0.22%100.91101.11100.5101.11100.676 0256 065 18535
ГТЛК БО-0309.04.2021 10:14:10N/AN/AN/AN/AN/AN/A000
ГТЛК БО-0409.04.2021 18:50:00103+0.02+0.02%102.9810310310310311 0301
ГТЛК БО-0509.04.2021 18:50:00111.37+1.38+1.25%109.99111.37111.37111.37111.375561 2542
ГТЛК БО-0609.04.2021 18:50:00101.47+0.67+0.66%100.8101.47101.47101.47101.471010 1472
ГТЛК БО-0709.04.2021 18:48:37100.1−0.17−0.17%100.27100.0899.99100.1100.07529529 38612
ГТЛК БО-0809.04.2021 18:50:01101.84−0.04−0.04%101.88101.84101.84101.84101.846263 1412
ГТЛК1520 209.04.2021 10:14:12N/AN/AN/AN/AN/AN/A000
ДДёнерБОП109.04.2021 18:50:01101.7+0.9+0.89%100.8101.13101.13101.7101.295253 2254
ДДёнерБОП209.04.2021 18:50:02107+0.69+0.65%106.31106.73106.5107106.830320 40218
ДелоПортс109.04.2021 18:40:03N/A92.99N/AN/AN/AN/A000
ДелПорт1P109.04.2021 18:45:25102.43+0.92+0.91%101.51102.35101.5102.43101.77793807 06411
ДелПорт1P209.04.2021 10:10:27N/AN/AN/AN/AN/AN/A000
Держава 0309.04.2021 18:40:03N/A100N/AN/AN/AN/A000
ДержаваБ0109.04.2021 18:48:37N/A131.23N/AN/AN/AN/A000
ДерПлат1P109.04.2021 18:48:38N/A99.9N/AN/AN/AN/A000
ДерПлат1P209.04.2021 18:50:0110000%10010010010010011 0001
ДерПлат1P309.04.2021 18:45:26N/A100.4N/AN/AN/AN/A000
ДетМир БО509.04.2021 18:50:02100.4+0.01+0.01%100.39100.2100.2100.6100.39971974 79681
ДетМир БО609.04.2021 18:50:03100.19−0.01−0.01%100.299.999.9100.19100.161313 0217
ДетМир БО709.04.2021 18:48:33102.75−0.12−0.12%102.87103.26102.51103.26102.961 3681 408 539100
Джи-гр 1Р109.04.2021 18:50:03103.61+0.01+0.01%103.6103.3103.3103.99103.53305315 75534
ДОМ 1P-3R09.04.2021 18:40:04N/A99.94N/AN/AN/AN/A000
ДОМ 1P-4R09.04.2021 18:48:38N/A101.19N/AN/AN/AN/A000
ДОМ 1P-5R09.04.2021 18:48:33N/A100.6N/AN/AN/AN/A000
ДОМ 1P-6R09.04.2021 10:14:21N/A102N/AN/AN/AN/A000
ДОМ 1P-7R09.04.2021 18:37:36N/A101N/AN/AN/AN/A000
ДОМ 1P-8R09.04.2021 10:14:24N/A105N/AN/AN/AN/A000
ДОМ.РФ Б1009.04.2021 18:37:36N/A102N/AN/AN/AN/A000
ДОМ.РФ Б-509.04.2021 18:48:37N/A100.46N/AN/AN/AN/A000
ДОМ.РФ Б-609.04.2021 18:37:36N/A98.99N/AN/AN/AN/A000
ДОМ.РФ Б-709.04.2021 18:37:36N/A99.13N/AN/AN/AN/A000
ДОМ.РФ Б-809.04.2021 18:37:36N/A101.6N/AN/AN/AN/A000
ДОМ.РФ14об09.04.2021 18:48:37N/A105.2N/AN/AN/AN/A000
ДОМ.РФ15об09.04.2021 18:40:03N/A114N/AN/AN/AN/A000
ДОМ.РФ16об09.04.2021 18:50:00102.2−1.9−1.83%104.1101.15101.15102.2102.250151 2012
ДОМ.РФ17об06.04.2021 18:40:03N/A104N/AN/AN/AN/A000
ДОМ.РФ18об06.04.2021 18:40:03N/A105N/AN/AN/AN/A000
ДОМ.РФ1P1R09.04.2021 18:48:3899.12−0.4−0.40%99.5299.5299.1299.5299.122 8992 873 4932
ДОМ.РФ1P2R09.04.2021 18:48:38N/A98.1N/AN/AN/AN/A000
ДОМ.РФ24об09.04.2021 10:14:22N/A100N/AN/AN/AN/A000
ДОМ.РФ25об09.04.2021 12:20:24N/A102N/AN/AN/AN/A000
ДОМ.РФ26об09.04.2021 10:14:22N/AN/AN/AN/AN/AN/A000
ДОМ.РФ30об09.04.2021 18:37:36N/A99.8N/AN/AN/AN/A000
ДОМ.РФ31об09.04.2021 18:37:36N/A100N/AN/AN/AN/A000
ДОМРФИА 0109.04.2021 10:14:23N/AN/AN/AN/AN/AN/A000
ДОМРФИА 0209.04.2021 18:50:01102.2+0.24+0.24%101.96101.99101.99102.2102.124782
ДОМРФИА 0309.04.2021 18:48:38N/A105.97N/AN/AN/AN/A000
ДОМРФИА 0409.04.2021 18:48:38N/A105.29N/AN/AN/AN/A000
ДОМРФИА 1P09.04.2021 18:48:37N/A105.07N/AN/AN/AN/A000
ДОМРФИА 2P09.04.2021 18:50:01106.25−0.03−0.03%106.28106.3106.15106.3106.22746164 07557
ДонЛом001P09.04.2021 18:50:08102.19−0.31−0.30%102.5102.5102.19102.72102.35261267 13314
ДрктЛиз1P309.04.2021 18:50:08102.02−0.04−0.04%102.06102.41102.02102.41102.261515 3388
ДрктЛиз1P409.04.2021 18:50:08102.37−0.2−0.19%102.57102.57102.34102.84102.54155158 94511
ДрктЛиз1P509.04.2021 18:50:08102.1100%102.11101.71101.64102.11101.71118120 0165
ДрктЛиз1Р609.04.2021 18:50:08100+0.01+0.01%99.99100.1399.86100.14100.01921921 09639
ДФФ 1Р-0109.04.2021 18:50:01100.67+0.06+0.06%100.61100.56100.41100.98100.612 4692 483 947140
ДФФ БО1P-209.04.2021 18:50:01101.49+0.19+0.19%101.3101.11101.1101.49101.196 6646 743 39386
ЕАБР 1P-0609.04.2021 11:53:06N/AN/AN/AN/AN/AN/A000
ЕАБР 1P-0709.04.2021 18:48:33N/A98.49N/AN/AN/AN/A000
ЕАБР 1Р-0109.04.2021 18:50:0196−5.59−5.50%101.599696969619601
ЕАБР 1Р-0209.04.2021 18:40:04N/A100.5N/AN/AN/AN/A000
ЕАБР 1Р-0409.04.2021 18:48:33N/A102N/AN/AN/AN/A000
ЕАБР 1Р-0509.04.2021 18:48:33N/A100.95N/AN/AN/AN/A000
ЕАБР0909.04.2021 18:48:37N/A100.15N/AN/AN/AN/A000
ЕАБР1009.04.2021 11:53:06N/AN/AN/AN/AN/AN/A000
ЕАБР1109.04.2021 18:48:37N/A100.9N/AN/AN/AN/A000
ЕвропланБ209.04.2021 18:48:37N/A101.33N/AN/AN/AN/A000
ЕвропланБ309.04.2021 18:50:02101.31+0.8+0.80%100.51101.72101.2101.72101.49345350 15719
ЕвропланБ509.04.2021 18:50:0199.85−0.04−0.04%99.8999.0299.02100.7499.84846844 66890
ЕвропланБ609.04.2021 18:48:33100.19+0.15+0.15%100.04100.2999.76100.3100.08355355 27344
ЕвропланБ709.04.2021 18:50:01101.19+0.49+0.49%100.7101.19101.19101.19101.1911 0121
ЕвропланБ809.04.2021 18:50:01100.58+0.74+0.74%99.84100.3199.79100.58100.22139139 30723
Европлн1Р109.04.2021 18:50:0399+0.42+0.43%98.5899.2398.0399.2398.796 0225 949 42649
ЕврХимБ1Р309.04.2021 18:50:01102.23−0.46−0.45%102.69103.99101.63104102.61291298 58225
ЕврХимБ1Р409.04.2021 18:50:02102.93−0.07−0.07%103103102.11103102.192 0592 104 1107
ЕврХимБ1Р509.04.2021 18:50:02102.98+0.02+0.02%102.96102.98102.98102.98102.9811 0301
ЕврХимБ1Р609.04.2021 18:48:33102.46+0.02+0.02%102.44102.49102.44102.73102.473535 86411
ЕврХимБ1Р709.04.2021 10:14:29N/AN/AN/AN/AN/AN/A000
ЕврХимБ1Р809.04.2021 18:48:33102.45−0.45−0.44%102.9102.95102.45103.33102.73192197 23517
ЕврХол2P1R09.04.2021 18:48:33105.6900%105.69105.69105105.7105.65585618 05614
ЖКХРСЯ БО109.04.2021 18:48:33104.4400%104.44104.67103.93104.67104.342 0332 121 189250
ЗавдКЭС1P109.04.2021 18:50:02103.37+0.12+0.12%103.25103.54103.12103.54103.37129133 34417
ЗавдКЭС1P209.04.2021 18:50:03104.2−0.16−0.15%104.36104.47104.12104.47104.2861897 17271
Займер 0109.04.2021 18:48:25100.89+0.27+0.27%100.62100.61100.35100.89100.622 1952 208 58266
ЗенитБО-0909.04.2021 10:14:32N/A96N/AN/AN/AN/A000
ЗенитБО-1309.04.2021 18:40:03N/A96.01N/AN/AN/AN/A000
ЗЕНИТБО1Р509.04.2021 18:48:33100.99−0.01−0.01%10199.4299.42100.99100.2122 0042
ЗЕНИТБО1Р609.04.2021 18:40:05N/A101N/AN/AN/AN/A000
ЗЕНИТБО1Р709.04.2021 10:14:30N/A100.88N/AN/AN/AN/A000
ЗСД 0109.04.2021 18:48:37N/A129.99N/AN/AN/AN/A000
ЗСД 0209.04.2021 18:40:03N/A130N/AN/AN/AN/A000
ЗСД 0309.04.2021 18:40:03N/A107N/AN/AN/AN/A000
ЗСД 0409.04.2021 18:50:0013000%13013013013013011 3001
ЗСД 0509.04.2021 18:40:03N/A107N/AN/AN/AN/A000
ЗСКБ БО-П109.04.2021 12:24:11N/A100N/AN/AN/AN/A000
ИА Абс5 0109.04.2021 18:40:06N/A100N/AN/AN/AN/A000
ИА АкБар2А09.04.2021 18:40:03N/A103.15N/AN/AN/AN/A000
ИА БСПБ2 109.04.2021 10:14:31N/A104.45N/AN/AN/AN/A000
ИА ДОМ 4P109.04.2021 10:14:32N/AN/AN/AN/AN/AN/A000
ИА ДОМ 4P209.04.2021 18:48:38N/A102.85N/AN/AN/AN/A000
ИА ДОМ 5P109.04.2021 18:50:0297.95−0.45−0.46%98.497.9597.9598.1797.981 330947 14512
ИА ДОМ 5P209.04.2021 18:50:01101.61−0.18−0.18%101.79101.61101.61101.61101.6128991
ИА ДОМ 6P209.04.2021 18:50:01105−0.04−0.04%105.04104.99104.85105104.8680 63733 629 31437
ИА ДОМ 7P209.04.2021 10:14:32N/AN/AN/AN/AN/AN/A000
ИА ДОМ 8P209.04.2021 18:48:38N/A104.74N/AN/AN/AN/A000
ИА ДОМ 9P209.04.2021 18:48:33N/A106.38N/AN/AN/AN/A000
ИА ДОМ10P209.04.2021 18:48:33103.67−0.14−0.13%103.81103.46103.46103.67103.48927555 54211
ИА ДОМ11P209.04.2021 18:50:0299.85−0.55−0.55%100.499.8599.8599.8599.855032 0113
ИА ДОМ12P209.04.2021 10:14:32N/AN/AN/AN/AN/AN/A000
ИА ДОМ13P209.04.2021 18:50:02103.2−0.05−0.05%103.25103.05103.05103.2103.08976586 55711
ИА ДОМ14P209.04.2021 10:14:33N/AN/AN/AN/AN/AN/A000
ИА ДОМ15P209.04.2021 18:50:0396.99−0.56−0.57%97.5596.9996.9996.9996.9932 1513
ИА ДОМ16P209.04.2021 10:14:33N/AN/AN/AN/AN/AN/A000
ИА ДОМ17P213.01.2021 17:18:12N/AN/AN/AN/AN/AN/A000
ИА ДОМ18P209.04.2021 18:50:0396.6−0.15−0.16%96.7596.6596.5998.0796.651 016866 1468
ИА ПСПб А09.04.2021 12:04:47N/A120N/AN/AN/AN/A000
ИА ТФБ1 А09.04.2021 12:10:27N/A133N/AN/AN/AN/A000
ИА ХМБ-2 А09.04.2021 10:14:42N/AN/AN/AN/AN/AN/A000
ИА ХМБ-2 Б09.04.2021 10:14:42N/AN/AN/AN/AN/AN/A000
ИАВ 509.04.2021 18:50:0112500%12512512512512521392
ИАВТБ-БМ2А09.04.2021 10:14:42N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P109.04.2021 10:14:47N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P209.04.2021 18:50:0396.79−0.21−0.22%9796.7996.7996.7996.7954 4701
ИАДОМ Б1P309.04.2021 18:50:0397.34−0.06−0.06%97.497.3297.3197.3497.322824 22411
ИАДОМ Б1P409.04.2021 10:14:47N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P509.04.2021 10:14:47N/AN/AN/AN/AN/AN/A000
ИАДОМ Б1P609.04.2021 10:14:47N/AN/AN/AN/AN/AN/A000
ИАМлтор1А409.04.2021 10:14:42N/A103.05N/AN/AN/AN/A000
ИАМлторг1А09.04.2021 10:22:38N/A108.01N/AN/AN/AN/A000
ИАМлторг2А09.04.2021 10:14:42N/A101.5N/AN/AN/AN/A000
ИКС5Фин1P109.04.2021 18:40:03N/A103.88N/AN/AN/AN/A000
ИКС5Фин1P209.04.2021 18:48:37N/A100N/AN/AN/AN/A000
ИКС5Фин1P309.04.2021 18:50:0186.34−0.96−1.10%87.387.2886.3487.2886.9732 6092
ИКС5Фин1P409.04.2021 18:48:33100.8+0.1+0.10%100.7100.7100.7100.8100.71 0031 010 0244
ИКС5Фин1P509.04.2021 18:48:33102.0500%102.05102.3102.05102.3102.063131 6382
ИКС5Фин1P609.04.2021 16:32:37N/A101.3N/AN/AN/AN/A000
ИКС5Фин1P709.04.2021 18:50:02100.35−0.15−0.15%100.5100.36100.35100.36100.35450451 5752
ИКС5Фин1P809.04.2021 14:14:52N/A101.1N/AN/AN/AN/A000
ИКС5Фин1P909.04.2021 12:00:44N/AN/AN/AN/AN/AN/A000
ИКС5ФинP1009.04.2021 18:40:05N/A130N/AN/AN/AN/A000
ИКС5ФинP1109.04.2021 18:48:33N/A99.15N/AN/AN/AN/A000
ИКС5ФинP1209.04.2021 18:50:0398.79−0.01−0.01%98.899.398.7999.398.821716 7999
ИКС5ФинБО409.04.2021 12:02:01N/A104.69N/AN/AN/AN/A000
ИКС5ФинБО509.04.2021 18:40:03N/A102.5N/AN/AN/AN/A000
ИКС5ФинБО609.04.2021 18:50:00105.92+1.04+0.99%104.88104.75104.4109.93105.634143 30620
ИКС5ФинБО709.04.2021 18:48:37N/A103N/AN/AN/AN/A000
ИНВЕКТОР 205.02.2021 13:53:36N/A94.2N/AN/AN/AN/A000
ИНГР Б1P109.04.2021 18:48:38N/A100.55N/AN/AN/AN/A000
ИНГР БО-0109.04.2021 18:48:37N/A99.9N/AN/AN/AN/A000
ИНГРАД 2P109.04.2021 10:14:44N/AN/AN/AN/AN/AN/A000
ИНГРАД 2P209.04.2021 10:14:45N/AN/AN/AN/AN/AN/A000
ИНГРАД1P209.04.2021 10:14:45N/AN/AN/AN/AN/AN/A000
ИнДевелБО109.04.2021 10:28:12N/A104.9N/AN/AN/AN/A000
ИнтЛиз1Р0109.04.2021 18:50:0399.95+0.05+0.05%99.999.9599.9599.9599.9511 0001
ИркОбл201609.04.2021 18:48:37102.5+0.86+0.85%101.64101.98101.98102.5102.5301154 2607
ИРКУТ БО-409.04.2021 18:48:37101.5+0.35+0.35%101.15101.5101.5101.5101.51 0001 015 0002
ИСпетр1P109.04.2021 18:50:08104.1−0.2−0.19%104.3104.4103.67104.4103.911 8671 939 964123
ИТЦ-Тр1P0109.04.2021 18:50:08106.76+0.87+0.82%105.89105.09105.09106.76106.57995 9095
Казахст0109.04.2021 18:50:0398.2+0.2+0.20%9898.398.1998.398.29121118 92911
Казахст0709.04.2021 18:50:0396.79−0.2−0.21%96.9996.9396.696.9396.86263254 73639
Казахст1109.04.2021 18:50:0396.66+0.16+0.17%96.597.2495.0797.2496.118 8288 484 385287
Калаш БП109.04.2021 18:48:37102.9−0.09−0.09%102.99102.98102.41102.99102.93245252 17621
КалинОбл1609.04.2021 18:50:01102.87−0.56−0.54%103.43102.78102.78103.51103.311 5131 250 47225
КалинОбл1709.04.2021 18:50:01103.98+0.64+0.62%103.34103.17103.17103.98103.4433 1032
КалинОбл2009.04.2021 18:50:0397.55−0.17−0.17%97.7297.697.5497.697.5632 9273
Калита1P109.04.2021 18:50:08106.09−0.2−0.19%106.29106.3106.08106.37106.221 2171 292 703116
Калита1P209.04.2021 18:48:25103.02+0.26+0.25%102.76103.06102.7103.06102.9635653 43772
Калсб 1P0109.04.2021 18:50:01102.13+0.02+0.02%102.11102.12102.11102.22102.15403411 67639
КАМАЗ 1209.04.2021 10:14:48N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1009.04.2021 18:48:38N/A100.15N/AN/AN/AN/A000
КАМАЗ БО1109.04.2021 18:40:04N/A100.05N/AN/AN/AN/A000
КАМАЗ БО1309.04.2021 10:14:50N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1409.04.2021 10:14:50N/AN/AN/AN/AN/AN/A000
КАМАЗ БО1509.04.2021 10:14:50N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-709.04.2021 10:14:49N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-809.04.2021 10:14:49N/AN/AN/AN/AN/AN/A000
КАМАЗ БО-909.04.2021 18:40:04N/A100.04N/AN/AN/AN/A000
КАМАЗ БОП109.04.2021 18:48:33102.17−0.01−0.01%102.18101.74101.74102.19102.155829 6237
КАМАЗ БОП209.04.2021 18:50:01102.3−0.01−0.01%102.31102.2102.2102.3102.221 030357 96312
КАМАЗ БОП309.04.2021 18:48:33101.5900%101.59101.59101.45101.6101.52161163 44810
КАМАЗ БОП409.04.2021 18:50:01101.59+0.03+0.03%101.56101.58101.35101.6101.5699100 54126
КАМАЗ БОП509.04.2021 18:48:33100.73−0.47−0.46%101.2101100.73101.1100.86288290 46429
КАМАЗ БОП609.04.2021 18:48:33N/A100N/AN/AN/AN/A000
КАМАЗ БОП709.04.2021 18:50:03100.64+0.65+0.65%99.99100.41100.01100.7100.58576579 33325
КамчКрай0109.04.2021 18:48:38105+0.01+0.01%104.99105104.57105104.936669 2575
Карелия 1809.04.2021 18:50:01100.93+0.02+0.02%100.91100.99100.6100.99100.741 6021 613 83379
Карелия 1909.04.2021 18:48:38N/A105.1N/AN/AN/AN/A000
КарМаниБ0309.04.2021 18:50:08103.74−0.05−0.05%103.79103.63103.37103.88103.6915758 37685
КарМаниБ109.04.2021 18:48:16103.2−0.4−0.39%103.6103.2103.13103.96103.31743767 56970
КарМаниБ209.04.2021 18:50:08104.49+0.27+0.26%104.22104.88104.05104.88104.56669699 54066
Каскад1Р0109.04.2021 18:50:0278.52−0.92−1.16%79.4478.2878.2579.5478.9387305 32456
КВС БО-0109.04.2021 10:14:51N/AN/AN/AN/AN/AN/A000
КВС об. 0109.04.2021 10:14:51N/AN/AN/AN/AN/AN/A000
КЕБ БО1Р0309.04.2021 18:50:02101.88−0.09−0.09%101.97101.86101.5102.1101.762 9613 013 178158
КИВИФ 1Р0109.04.2021 18:48:3399.61−0.14−0.14%99.7599.9999.599.9999.754 9694 956 348248
КировЗд1Р109.04.2021 18:50:03100.25+0.05+0.05%100.2100.48100.13100.48100.21111111 23523
КировЗд1Р209.04.2021 18:50:03100.97+0.28+0.28%100.69100.81100.43101.62101.081 3491 363 61953
КировОбл0109.04.2021 14:46:56N/A105.75N/AN/AN/AN/A000
КИСТФ БОП109.04.2021 18:50:08104.96+1.96+1.90%103105.64103105.66104.4622229 81311
КОБР-4109.04.2021 10:00:22N/A100N/AN/AN/AN/A000
КОБР-4209.04.2021 18:48:13N/A100.05N/AN/AN/AN/A000
КОБР-4308.04.2021 13:11:45N/A100N/AN/AN/AN/A000
Кокс БО-0509.04.2021 10:14:52N/AN/AN/AN/AN/AN/A000
КОМИ 12 об09.04.2021 18:50:00101.46+0.22+0.22%101.24101.01101.01102.18101.578817 87717
КОМИ 13 об09.04.2021 10:15:10N/AN/AN/AN/AN/AN/A000
КОМИ 14 об09.04.2021 18:48:37104.5+0.64+0.62%103.86103.5103.5104.5103.511 0111 046 49513
КПокров1P109.04.2021 18:50:0393.96−4.11−4.19%98.0797.9890.1597.9893.7728 62926 844 1551 703
Краснод 2009.04.2021 18:50:0399.5+0.3+0.30%99.299.9899.4999.9899.535958 7249
КраснодКр109.04.2021 18:50:01104.46+0.88+0.85%103.58105.4104.25105.4104.562829 27813
КраснодКр209.04.2021 18:50:01103.44−0.01−0.01%103.45100.92100.92103.44103.246769 16820
КраснодКр309.04.2021 18:50:02100.57−0.03−0.03%100.6100.59100100.6100.27203203 54063
КрасЯрКр1209.04.2021 18:50:01104.5−0.87−0.83%105.37104.93104.5105.2104.55295231 31319
КрасЯрКр1309.04.2021 18:50:01102.77+0.24+0.23%102.53102.77102.5102.77102.744 1083
КрасЯрКр1409.04.2021 18:48:38102.79+0.19+0.19%102.6102.79102.79102.79102.792121 5863
КрасЯрКр1509.04.2021 18:48:38N/A102N/AN/AN/AN/A000
КрасЯрКр1609.04.2021 18:48:38104.97−0.53−0.50%105.5104.98104.97104.98104.971010 4972
КрасЯрск1309.04.2021 18:48:34N/A99.15N/AN/AN/AN/A000
КРАУС Б1P109.04.2021 10:14:53N/AN/AN/AN/AN/AN/A000
Круиз БОП309.04.2021 18:50:08102.79+0.01+0.01%102.78102.7102102.82102.5618184 61012
Круиз БОП409.04.2021 18:50:08110.4−1.4−1.25%111.8112.39110.4112.39112.1114156 9475
КТЖФинанс109.04.2021 18:50:01102.39−0.06−0.06%102.45101.91101.9102.49102.36731748 28728
Кузина1P0109.04.2021 18:50:02103.29+0.29+0.28%103102.9102.9103.29103.24879 7854
Курск3500109.04.2021 18:50:01103.28+0.32+0.31%102.96103.2100.47103.28103.133426 2974
КЧР 201709.04.2021 18:50:01103−0.3−0.29%103.3103.08102.88103.291032 3432 413 31950
Л&Д БП109.04.2021 18:50:0299.52−0.48−0.48%10010099.5210099.8416159 74111
ЛайфСтр П109.04.2021 18:50:0399.4−0.11−0.11%99.5199.599.499.5999.463 0273 010 58966
ЛамбумБП0109.04.2021 18:50:01102.65+0.45+0.44%102.2102.11102.11102.71102.33661 3986
ЛевенгукБ109.04.2021 18:48:38104−0.03−0.03%104.03103.71103.71104.26103.982222 87510
ЛЕГЕНДА1P109.04.2021 18:50:01101.7+0.2+0.20%101.5101.58101.4102101.7112 2312 145 865209
ЛЕГЕНДА1P209.04.2021 18:50:02101.3−0.34−0.33%101.64101.75101.1101.76101.3611 21711 369 492318
ЛЕГЕНДА1P309.04.2021 18:48:33103.19+0.19+0.18%103103.23102.87103.24103.151 6231 674 14748
ЛЕГЕНДА1P409.04.2021 18:50:0310000%10010099.97100.0199.9916 31916 317 923444
ЛегионБО-109.04.2021 18:48:38101+0.23+0.23%100.77100.63100.6101100.7422424 95231
ЛенОбл201409.04.2021 14:54:52N/A148N/AN/AN/AN/A000
Лента Б1P209.04.2021 18:50:01102.3+0.24+0.24%102.06102.29102.05102.3102.051 9722 012 5215
Лента Б1P309.04.2021 18:48:33N/A100.8N/AN/AN/AN/A000
Лента Б1P409.04.2021 18:48:3399.1−0.39−0.39%99.49100.9899.01100.9899.1312309 18339
Лента БО-609.04.2021 18:36:39N/A103N/AN/AN/AN/A000
ЛидерИнБП209.04.2021 18:48:3899.41+0.01+0.01%99.410099.41100.1100.057 3137 316 50429
ЛипецкОб1009.04.2021 18:48:38N/A104.9N/AN/AN/AN/A000
ЛипецкОб1109.04.2021 10:15:11N/A130N/AN/AN/AN/A000
ЛипецкОб1209.04.2021 18:40:06N/A98.5N/AN/AN/AN/A000
ЛнССМУБ1P109.04.2021 18:50:01101.17−0.2−0.20%101.37101.44101.17101.44101.2224029 15225
ЛнССМУБ1P209.04.2021 18:50:01101.62+0.22+0.22%101.4101.23101.23101.65101.49262178 16151
Локосерв 1N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
ЛСР БО 1Р109.04.2021 18:50:01102.32−0.24−0.23%102.56102.64102.27102.64102.3312625 78616
ЛСР БО 1Р209.04.2021 18:50:01101.75+0.11+0.11%101.64101.72101.27101.92101.63758462 207112
ЛСР БО 1Р309.04.2021 18:50:01101.84+0.31+0.31%101.53101.97101.5101.98101.81847862 35771
ЛСР БО 1Р409.04.2021 18:50:02101.67−0.03−0.03%101.7101.69101.35101.69101.553 8603 919 811126
ЛСР БО 1Р509.04.2021 18:50:02101.51−0.09−0.09%101.6101.79101.31101.79101.14629638 39059
ЛСР БО 1Р609.04.2021 18:50:03100.1+0.02+0.02%100.08100.01100100.29100.033 7783 779 05089
ЛТрейд 1P109.04.2021 18:48:33101.300%101.3101.29101.02101.47101.31490496 43860
ЛТрейд 1P209.04.2021 18:50:0399.5−0.29−0.29%99.7999.9799.599.9799.6765761 918104
Магнит2Р0109.04.2021 18:48:33100.28+0.68+0.68%99.699.699.6100.2999.69 1179 080 65214
Магнит2Р0209.04.2021 18:50:03100.67+0.22+0.22%100.45101100.49101100.55 9015 930 72445
Магнит2Р0309.04.2021 18:50:0398.82+0.02+0.02%98.898.898.698.8898.825958 30218
Магнит3Р0109.04.2021 18:50:01102.25−0.59−0.57%102.84103.27102.25103.27102.26300306 78453
Магнит3Р0409.04.2021 18:50:02101.8−0.2−0.20%102101.8101.8101.8101.855 0901
Магнит3Р0509.04.2021 18:50:02100.500%100.5100.48100.48100.5100.5109109 54237
МБЭС 1P-0109.04.2021 18:48:33100.15−0.85−0.84%101100.5100.15101100.33201201 6603
МБЭС 1P-0209.04.2021 18:48:33N/A98.14N/AN/AN/AN/A000
МгдОбл201709.04.2021 18:50:01101.64+0.04+0.04%101.6100.76100.76101.67101.587150 48516
МГор48-об09.04.2021 18:50:00100.22−0.03−0.03%100.25100.23100.22100.25100.254 9034 915 25516
МГор69-об09.04.2021 10:15:11N/AN/AN/AN/AN/AN/A000
МДС кл.А109.04.2021 10:15:03N/AN/AN/AN/AN/AN/A000
МДС кл.А209.04.2021 10:15:05N/A106N/AN/AN/AN/A000
МегафнБ1P209.04.2021 12:02:07N/A106.2N/AN/AN/AN/A000
МегафнБ1P309.04.2021 18:50:01102.63+0.08+0.08%102.55103.1101.94103.1102.567273 84316
Мегафон1P509.04.2021 18:50:01102.62+0.02+0.02%102.6102.62102.62102.62102.6255 1311
Мегафон1P609.04.2021 18:50:01106.98+2.18+2.08%104.8105105106.98105.175759 9496
Мегафон2P109.04.2021 12:02:12N/AN/AN/AN/AN/AN/A000
Мегафон2P209.04.2021 12:02:16N/AN/AN/AN/AN/AN/A000
МежИнБ01P109.04.2021 10:15:06N/A66N/AN/AN/AN/A000
МежИнБ01P209.04.2021 18:48:33N/A101.25N/AN/AN/AN/A000
МежИнБ01P309.04.2021 10:15:13N/AN/AN/AN/AN/AN/A000
МежИнБ01P409.04.2021 17:55:01N/A103.1N/AN/AN/AN/A000
МежИнБ01P509.04.2021 10:15:13N/A99.75N/AN/AN/AN/A000
МежИнБанк109.04.2021 10:15:07N/A99.98N/AN/AN/AN/A000
МежИнБанк205.01.2021 11:17:21N/A100N/AN/AN/AN/A000
МежИнБанк409.04.2021 18:40:0367.3−3.3−4.67%70.667.367.367.367.316731
МЕТАЛИНБ0309.04.2021 18:40:04N/A101.83N/AN/AN/AN/A000
МЕТАЛИНБ0409.04.2021 18:50:0298.99−0.34−0.34%99.3398.5198.519998.96375371 11237
МЕТАЛИНБ0709.04.2021 10:15:07N/A119.07N/AN/AN/AN/A000
МЕТАЛИНБ0909.04.2021 18:40:04N/A100.02N/AN/AN/AN/A000
МЕТАЛИНБ1009.04.2021 18:50:0398.9800%98.9898.9898.9898.9898.9832 9691
МЕТАЛИНВ 109.04.2021 10:35:25N/A99.99N/AN/AN/AN/A000
МЕТАЛИНВ 209.04.2021 18:40:03N/A102.85N/AN/AN/AN/A000
МЕТАЛИНВ 309.04.2021 18:48:37N/A102.4N/AN/AN/AN/A000
МЕТАЛИНВ 509.04.2021 14:05:16N/A127.71N/AN/AN/AN/A000
МЕТАЛИНВ 609.04.2021 18:40:03N/A98N/AN/AN/AN/A000
МетИнвБ Б309.04.2021 18:40:04N/A96.96N/AN/AN/AN/A000
МетИнвБ П109.04.2021 18:40:06N/A99.98N/AN/AN/AN/A000
Мечел 4об08.04.2021 15:13:18N/A209.99N/AN/AN/AN/A000
Мечел 17об09.04.2021 18:48:37100.0600%100.06100.47100.03100.47100.111 13656 861118
Мечел 18об09.04.2021 18:50:00100.98+0.89+0.89%100.09100.98100.98100.98100.981501
Мечел 19об09.04.2021 18:50:00100.0800%100.08100.09100.05100.09100.0930315 1646
МигКр 01МС09.04.2021 18:48:25106.19+0.04+0.04%106.15106.64105.99106.96106.32290154 31534
МиратФБО-609.04.2021 18:48:37N/A100.2N/AN/AN/AN/A000
МиратФБО-709.04.2021 10:45:24N/AN/AN/AN/AN/AN/A000
МКБ 1P109.04.2021 18:50:02101.91−0.19−0.19%102.1102.35101.9102.35102.02728742 70018
МКБ 1P209.04.2021 18:50:02100.99−0.28−0.28%101.27100.82100.82101100.99612618 04516
МКБ П0109.04.2021 18:40:04N/A100.6N/AN/AN/AN/A000
МКБ П0209.04.2021 18:40:04N/A99.89N/AN/AN/AN/A000
МКБ П0309.04.2021 18:48:33N/A101.16N/AN/AN/AN/A000
МКБ П0409.04.2021 18:40:04N/A95.86N/AN/AN/AN/A000
МКБ П0509.04.2021 18:48:33N/A94.48N/AN/AN/AN/A000
МКБ П0709.04.2021 18:50:0294.7500%94.7594.7594.7594.7594.7519481
МКБ П0809.04.2021 18:48:3393.99+1.14+1.23%92.8594.1593.9994.1594.021211 2822
МКБ П0909.04.2021 18:48:33N/A93.62N/AN/AN/AN/A000
МКБ П1009.04.2021 10:15:11N/A100N/AN/AN/AN/A000
МКБ П1109.04.2021 18:48:33N/A90.32N/AN/AN/AN/A000
МКБ П1209.04.2021 18:48:33N/A96.01N/AN/AN/AN/A000
МКБ П1409.04.2021 10:15:13N/AN/AN/AN/AN/AN/A000
МКБ П1709.04.2021 18:48:33N/A90.66N/AN/AN/AN/A000
МКБ П1809.04.2021 18:48:33N/A90.8N/AN/AN/AN/A000
МКБ П1909.04.2021 18:48:33N/A93.77N/AN/AN/AN/A000
МКБ П2009.04.2021 18:40:06N/A97.96N/AN/AN/AN/A000
МКБ П2309.04.2021 18:48:34N/A97.71N/AN/AN/AN/A000
ММЦБ П01-109.04.2021 18:48:33103.69−0.01−0.01%103.7103.69102.83103.69103.2377 2266
Мордовия0309.04.2021 18:50:0110200%102101.51101.51102.14101.998 8393 606 055159
МосКред 1509.04.2021 18:40:04N/A107.51N/AN/AN/AN/A000
МОСМСП2 0209.04.2021 10:15:12N/AN/AN/AN/AN/AN/A000
МОСМСП3 0109.04.2021 18:40:05N/A111N/AN/AN/AN/A000
МОСМСП5 0109.04.2021 18:40:06N/A99.5N/AN/AN/AN/A000
МОСМСП6 0109.04.2021 18:48:3397+1+1.04%96979797974 4634 329 1108
МосОб3401309.04.2021 18:50:02102.08+3.06+3.09%99.02102.07102.07102.08102.0855 1043
МосОб3401409.04.2021 18:48:3397.2−0.45−0.46%97.6596.2196.2197.4997.23 9133 803 4317
МосОб3501509.04.2021 18:48:3496.99−0.01−0.01%979796.829796.9610096 96019
МосОб3501609.04.2021 18:50:039800%9896.796.79897.86683668 3904
МосОбл201609.04.2021 18:50:01105.99−0.02−0.02%106.01105.97105.82106105.9665 7226
МосОбл201709.04.2021 18:48:38101.78−0.02−0.02%101.8101.08101.08101.83101.685 11343 237 39337
МосОбл201909.04.2021 18:50:02101.92+0.28+0.28%101.64101.7100.16101.92101.5177179 65859
МОСТРЕСТ 709.04.2021 18:50:01100.34−0.1−0.10%100.44100.34100.34100.34100.3411 0031
МОСТРЕСТ 809.04.2021 18:50:0110000%100100.199.99100.11002 3832 382 99313
МоторТ1Р0109.04.2021 18:50:02107.76−0.44−0.41%108.2108.46107.76108.46107.823436 66012
МоторТ1Р0209.04.2021 18:48:33105.59−0.18−0.17%105.77105.76105.31105.76105.552627 4439
МОЭК БО1P109.04.2021 18:48:33102.01−0.39−0.38%102.4102.01102.01102.01102.0111 0201
МОЭК БО1P209.04.2021 18:50:01100.21+0.1+0.10%100.11100.21100.21100.21100.211111 0232
МОЭК БО1P309.04.2021 18:48:3399.7−0.03−0.03%99.7399.799.799.799.787 9761
МОЭК БО1P409.04.2021 18:50:0397.500%97.597.039797.597.178784 53914
МРСКУр Б0209.04.2021 12:02:22N/AN/AN/AN/AN/AN/A000
МРСКУр Б0309.04.2021 16:31:13N/A99.25N/AN/AN/AN/A000
МРСКУр Б0409.04.2021 18:48:33N/A100.71N/AN/AN/AN/A000
МРСКУр Б0509.04.2021 12:02:38N/AN/AN/AN/AN/AN/A000
МРСКЦе1P0109.04.2021 12:23:08N/A105.52N/AN/AN/AN/A000
МРСКЦе1P0209.04.2021 18:40:05N/A100N/AN/AN/AN/A000
МРСКЦенБО409.04.2021 12:02:55N/AN/AN/AN/AN/AN/A000
МРСКЦП 1P109.04.2021 18:50:039900%999999999919901
МРСКЦП Б0209.04.2021 18:50:02100−6.36−5.98%106.3610010010010011 0001
МСБЛиз2P0109.04.2021 18:50:08100.42−0.31−0.31%100.73100.77100.21100.78100.691 16145 00970
МСБЛиз2P0309.04.2021 18:48:25101.49+0.17+0.17%101.32101.59101.43101.84101.53347318 75124
МСБЛиз2P0409.04.2021 18:50:08100.27+0.01+0.01%100.26100.43100.2100.43100.24116116 28116
МСБЛиз2Р0209.04.2021 18:48:25102.3−0.19−0.19%102.49102.5102.23102.56102.288064 78221
МСП Банк 109.04.2021 10:15:20N/A100.93N/AN/AN/AN/A000
МСП Банк 209.04.2021 10:15:20N/A100N/AN/AN/AN/A000
МСПБанкС01N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
МТС 001P-109.04.2021 18:50:01102.5−0.5−0.49%103102.8102.45102.8102.5129132 22422
МТС 001P-309.04.2021 18:50:01102.99+0.19+0.18%102.8103.29102.15103.29102.311 4341 467 09028
МТС 18соц.09.04.2021 18:50:03100.05+0.05+0.05%100100.1599.2100.2599.99219218 98665
МТС 1P-0509.04.2021 18:48:38100.78+0.03+0.03%100.75100.89100.53100.89100.626565 40014
МТС 1P-0609.04.2021 18:50:01101.6−0.26−0.26%101.86101.49100.85101.73101.01247249 49359
МТС 1P-0709.04.2021 18:48:33105.07−0.55−0.52%105.62104.87104.87105.62105.19246258 77841
МТС 1P-0809.04.2021 18:50:01103.66−0.08−0.08%103.74103.5103.34103.7103.591515 5398
МТС 1P-0909.04.2021 18:48:35106.98−0.72−0.67%107.7107.68106.49107.69106.773335 23620
МТС 1P-1009.04.2021 18:50:01104.3+0.01+0.01%104.29104.05103.5104.4104.24291303 34680
МТС 1P-1109.04.2021 17:57:12N/AN/AN/AN/AN/AN/A000
МТС 1P-1209.04.2021 18:50:02100.91+0.06+0.06%100.85100.85100.85101.02100.965050 47920
МТС 1P-1309.04.2021 18:50:02101.15+0.8+0.80%100.35100.92100.73101.15100.914545 41215
МТС 1P-1409.04.2021 18:45:1598.03+0.07+0.07%97.9697.9397.9398.598.231 4491 423 396211
МТС 1P-1509.04.2021 18:50:0398.500%98.597.6297.6299.3598.47119117 1785
МТС 1P-1609.04.2021 10:15:23N/AN/AN/AN/AN/AN/A000
МТС 1P-1709.04.2021 18:50:0399.61−0.38−0.38%99.99100.7399.61100.73100.661515 0985
МТС БО-0109.04.2021 18:50:00101.9−0.1−0.10%102100.07100.07101.9100.6833 0202
МТС БО-0209.04.2021 18:50:01100.93+0.24+0.24%100.69100.93100.93100.93100.9322 0191
МФ МарЭл1709.04.2021 18:50:01102.58−0.31−0.30%102.89101.3101.3103.1102.41300307 24364
МФК ЦФПО0109.04.2021 18:50:08101.08−0.01−0.01%101.09101.06100.92101.08101.031 5651 581 07839
МФКузбас1709.04.2021 18:48:37N/A103.15N/AN/AN/AN/A000
МясничБОП209.04.2021 18:50:08101.63+0.17+0.17%101.46101.46101.3101.71101.44208147 69025
МясничБОП309.04.2021 18:50:08104.59−0.36−0.34%104.95104.81104.24104.89104.59450470 64083
НАО 201709.04.2021 18:48:38101.25+0.25+0.25%101101.25101.04101.26101.2513883 83414
НафттрнБО109.04.2021 18:50:08103.63+0.04+0.04%103.59103.99103.59103.99103.69551 8455
НафттрнБО209.04.2021 18:48:25101.96−0.04−0.04%102101.95101.4101.99101.781511 536 92551
НафттрнБО309.04.2021 18:50:08100−0.05−0.05%100.0510099.98100.041005 3655 364 742213
НацСтдБО-209.04.2021 18:48:37N/A99.7N/AN/AN/AN/A000
НЗРМ БО-П109.04.2021 18:45:15106.39+0.22+0.21%106.17106.19106106.39106.1540424 6186
НижгорОб1109.04.2021 18:48:37105.33+0.1+0.10%105.23105.25104.3105.34105.25689543 8647
НижгорОб1209.04.2021 18:50:01103.01−0.01−0.01%103.02101.12101.12103.01102.0721 0212
НижгорОб1309.04.2021 18:50:01102.53−1.17−1.13%103.7102.51102.51103.45102.6575 7495
НижгорОб1409.04.2021 18:40:05N/A101.5N/AN/AN/AN/A000
НижгорОб1509.04.2021 18:48:3497.61−0.48−0.49%98.0996.6696.6697.6196.0321 9432
НКК 1109.04.2021 10:15:36N/AN/AN/AN/AN/AN/A000
НКК 1209.04.2021 10:15:37N/AN/AN/AN/AN/AN/A000
НКНХ 1Р-0109.04.2021 18:50:01109.74+0.49+0.45%109.25108.95108.95110.55109.53 6694 017 60719
ННК 0409.04.2021 18:48:3798.86+0.33+0.33%98.5398.9798.4198.9798.61536369 98433
ННК 0609.04.2021 18:50:0098.53+0.03+0.03%98.598.9398.4498.9398.62666459 76341
ННовгор 1709.04.2021 18:50:01101.51−0.09−0.09%101.6101.51101.51101.64101.53156138 58912
Новосиб 1909.04.2021 18:48:38N/A105.99N/AN/AN/AN/A000
Новосиб 2009.04.2021 18:48:33100+0.5+0.50%99.599.599.510099.68355353 8535
Новосиб 2109.04.2021 18:48:33N/A98N/AN/AN/AN/A000
Новосиб1009.04.2021 18:50:02101.43+0.4+0.40%101.03100.57100.5101.43100.862926 3257
Новотр 1Р109.04.2021 18:50:02100.9−0.33−0.33%101.23101.49100.8101.49101.092 5492 576 727137
Новсиб 7об09.04.2021 18:50:00105.99+0.67+0.64%105.32106.09105.1106.09105.76224 6535
Новсиб 8об09.04.2021 18:48:37N/A108.49N/AN/AN/AN/A000
Новсиб 9об09.04.2021 15:24:07N/A202.31N/AN/AN/AN/A000
Новсиб201609.04.2021 17:13:07N/A106.45N/AN/AN/AN/A000
Новсиб201709.04.2021 18:40:03N/A102.35N/AN/AN/AN/A000
НорНикБ1P109.04.2021 18:50:02102+0.31+0.30%101.69101.06101.05102.9710210 87611 093 339314
НПК ПБО-0109.04.2021 18:40:04N/A101.25N/AN/AN/AN/A000
НПК ПБО-0209.04.2021 18:50:0199.75−5.64−5.35%105.39104.2999.75104.29103.921313 5094
НПФ 0106.08.2020 18:30:56N/AN/AN/AN/AN/AN/A000
НХП БО-П0109.04.2021 18:48:33104.06−1.93−1.82%105.99104.06104.06104.06104.06220 8122
ОАЭ БО-П109.04.2021 18:48:16103.2−0.4−0.39%103.6103.28102.99103.88103.131 9442 004 880115
ОАЭ БО-П209.04.2021 18:50:08102.98−1.23−1.18%104.21103.79102.8104.23103.141 3951 438 81397
ОАЭ БО-П309.04.2021 18:50:08105.75−0.64−0.60%106.39106105.27106.4105.831 5401 629 847135
ОбКонФ БО109.04.2021 18:40:03N/A100.23N/AN/AN/AN/A000
ОВК Фин Б109.04.2021 18:50:0889+0.98+1.11%88.0289.018989.0189.0113388 7873
ОВК Фин0109.04.2021 18:48:1678.32−0.6−0.76%78.9278.9178.2278.9178.762015 75210
ОГК-2 1P3R09.04.2021 18:48:3888.75−3.23−3.51%91.9890.3488.7593.191.575853 11122
ОГК-2 2Р0109.04.2021 18:48:33N/A98.29N/AN/AN/AN/A000
ОГК-2 3Р0126.03.2021 12:18:55N/A100.03N/AN/AN/AN/A000
ОДК 0109.04.2021 18:48:37N/A114.45N/AN/AN/AN/A000
ОДК 0209.04.2021 18:50:00103.5+0.01+0.01%103.49103.87103.5103.87103.841111 4222
ОДК 0309.04.2021 10:15:34N/AN/AN/AN/AN/AN/A000
О'КЕЙ Б1Р209.04.2021 18:50:01101.900%101.9101.73101.73102101.862 2752 317 25054
О'КЕЙ Б1Р309.04.2021 18:48:33100.1+0.09+0.09%100.0199.8199.8100.4100.114 32814 342 32974
О'КЕЙ Б1Р409.04.2021 18:50:0399.69−0.25−0.25%99.9499.8199.5599.9399.74243242 37616
О'КЕЙ-Б01Р09.04.2021 18:50:01100.15−0.05−0.05%100.2100.18100.1100.2100.141 0001 001 41330
ОмскОб2009.04.2021 18:48:3499.7+1.34+1.36%98.3698.6598.599.798.9418413 38515
ОмскОб201609.04.2021 18:42:28N/A101.35N/AN/AN/AN/A000
Оптима1Р0109.04.2021 18:50:08107.3+0.19+0.18%107.11107.75106.97107.75107.26350375 40370
ОР 1Р109.04.2021 18:50:0299.99−0.01−0.01%10010099.96100.0199.998 5088 507 341284
ОР 1Р209.04.2021 18:50:02100.03+0.01+0.01%100.02100.02100100.1100.017 9717 972 119297
ОР 1Р309.04.2021 18:50:03100.49−0.13−0.13%100.62100.63100.05100.64100.29923925 653134
ОР 1Р409.04.2021 18:48:3499.82−0.08−0.08%99.999.8899.899.9499.864 6244 617 717420
ОР БО-07N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Оренб3500209.04.2021 18:50:00101.3100%101.31100.84100.84101.31101.01321 6166
Оренб3500309.04.2021 18:48:37115.24+0.02+0.02%115.22115.18115.15115.87115.2574661 264192
Оренб3500409.04.2021 18:48:38106.92+1.3+1.23%105.62106.92106.92106.92106.9222 1381
ОрлОбл201709.04.2021 18:50:01101.73−0.01−0.01%101.74101.58101.55101.77101.582 4251 724 33746
ОткрФКБ909.04.2021 18:40:03N/A88.87N/AN/AN/AN/A000
ОткрФКББ0209.04.2021 18:40:03N/A72.28N/AN/AN/AN/A000
ОткрФКББ0309.04.2021 18:40:03N/A73.99N/AN/AN/AN/A000
ОткрФКББ0709.04.2021 18:50:0096.78−0.21−0.22%96.9996.7896.7896.7896.7821 9361
ОткрФКББ1009.04.2021 18:48:37N/A99.19N/AN/AN/AN/A000
ОткрФКББ1109.04.2021 18:40:03N/A100.99N/AN/AN/AN/A000
ОткрФКББ1209.04.2021 18:50:0099.28−0.06−0.06%99.3499.2899.2899.2899.2821 9861
ОткрФКББ1309.04.2021 18:37:36N/A100.09N/AN/AN/AN/A000
ОткрФКББ1409.04.2021 18:50:0099.93+0.55+0.55%99.3899.9399.9399.9399.9321 9991
ОткрФКББ409.04.2021 10:16:25N/A121.8N/AN/AN/AN/A000
ОткрФКБИО109.04.2021 11:07:46N/A109N/AN/AN/AN/A000
ОткрФКБИО209.04.2021 18:48:33N/A96N/AN/AN/AN/A000
ОткрФКБИО309.04.2021 18:48:33N/A86N/AN/AN/AN/A000
ОткрФКБИО409.04.2021 18:40:05N/A102N/AN/AN/AN/A000
ОткрФКБИО509.04.2021 12:21:36N/A91.39N/AN/AN/AN/A000
ОткрФКБИО809.04.2021 17:33:42N/A92.07N/AN/AN/AN/A000
ОткрФКБИО909.04.2021 16:40:10N/A88N/AN/AN/AN/A000
ОткрФКБОП109.04.2021 18:50:00100.5+0.1+0.10%100.4100.5100.5100.5100.54343 2155
ОткрФКБОП309.04.2021 18:50:0199.9−0.3−0.30%100.210099.510099.88132131 8447
ОткрФКБОП509.04.2021 18:40:04N/A99.52N/AN/AN/AN/A000
ОткрФКБП0709.04.2021 18:50:0398.5−0.25−0.25%98.7598.7598.598.7598.752 1082 081 6324
ОткрФКБП609.04.2021 18:41:10N/A99.93N/AN/AN/AN/A000
ОткрФКБПБ109.04.2021 18:40:0699.61+0.01+0.01%99.6100.0599.61100.0599.6110 0009 961 2202
ОткрФКИО1209.04.2021 18:48:33N/A99.5N/AN/AN/AN/A000
ОткрФКИОП109.04.2021 14:55:33N/A88N/AN/AN/AN/A000
ОткрФКИОП209.04.2021 18:40:06N/A95N/AN/AN/AN/A000
ОФЗ 2402009.04.2021 18:50:0699.95+0.04+0.04%99.9199.8199.8110099.9053 2693 265 90168
ОФЗ 2402109.04.2021 18:50:0699.042+0.14+0.14%98.90298.91198.999.04298.963420 414416 168 632230
ОФЗ 2508309.04.2021 18:50:06101.28+0.03+0.03%101.25101.2101.2101.395101.241664 911673 179 064429
ОФЗ 2508409.04.2021 18:50:0698.3+0.0010%98.29998.20398.198.39998.20236 44335 787 594661
ОФЗ 2620509.04.2021 18:50:06100.003−0.028−0.03%100.031100.017100100.017100.0029 708 5559 709 038 704556
ОФЗ 2620709.04.2021 18:48:14105.889+0.039+0.04%105.85105.849105.5106.397105.583308 327325 432 519360
ОФЗ 2620909.04.2021 18:48:24102.65−0.052−0.05%102.702102.641102.527102.816102.82491 61994 042 810535
ОФЗ 2621109.04.2021 18:48:24102.205−0.017−0.02%102.222102.222102.2102.289102.21714 75215 079 085330
ОФЗ 2621209.04.2021 18:50:0699.949−0.041−0.04%99.99100.28999.781100.28999.866328 305327 880 517349
ОФЗ 2621509.04.2021 18:48:38102.207−0.1−0.10%102.307102.201102.121102.357102.218112 567115 044 290307
ОФЗ 2621709.04.2021 18:48:40100.955−0.013−0.01%100.968100.927100.927100.979100.961375 171378 776 216435
ОФЗ 2621809.04.2021 18:50:06109.39−0.21−0.19%109.6109.888109110.99109.25150 68355 364 923552
ОФЗ 2621909.04.2021 18:50:06103.76+0.008+0.01%103.752103.954103.5103.99103.64431 30532 453 927263
ОФЗ 2622009.04.2021 18:50:06102.748+0.046+0.04%102.702103.094102.61103.094102.70942 28043 425 359304
ОФЗ 2622109.04.2021 18:45:06103.45−0.25−0.24%103.7103.9103.22103.9103.413508 136525 479 760503
ОФЗ 2622209.04.2021 18:50:06102.05−0.11−0.11%102.16103.1101.9103.158101.93747 60748 529 327206
ОФЗ 2622309.04.2021 18:50:06100.76−0.221−0.22%100.981100.686100.65100.98100.671258 766260 486 853453
ОФЗ 2622409.04.2021 18:50:0698.51+0.076+0.08%98.43498.99998.1998.99998.2521 748 4171 717 880 696367
ОФЗ 2622509.04.2021 18:50:0699.98−0.176−0.18%100.156100.299.6100.32899.836214 876214 622 653628
ОФЗ 2622609.04.2021 18:50:06104.699−0.05−0.05%104.749104.709104.531104.909104.51130 930136 988 914235
ОФЗ 2622709.04.2021 18:50:06102.842+0.043+0.04%102.799102.859102.625102.859102.76162 44164 165 179151
ОФЗ 2622809.04.2021 18:48:25103.139+0.02+0.02%103.119103.6102.8103.6102.822522 297537 060 663235
ОФЗ 2622909.04.2021 18:50:06101.692+0.042+0.04%101.65101.788101.5101.789101.601193 024195 965 959152
ОФЗ 2623009.04.2021 18:50:06104.162−0.239−0.23%104.401104.729103.85104.729104.081878 114914 065 359706
ОФЗ 2623108.04.2021 13:47:54N/AN/AN/AN/AN/AN/A000
ОФЗ 2623209.04.2021 18:48:299500%9595.69994.795.69994.7528 1057 690 522240
ОФЗ 2623309.04.2021 18:50:0689.7−0.1−0.11%89.889.97789.38389.97889.472865 353774 250 6761 636
ОФЗ 2623409.04.2021 18:50:0692.149−0.051−0.06%92.292.67191.90192.67192.0516 18614 899 221465
ОФЗ 2623509.04.2021 18:50:0691.11−0.04−0.04%91.1591.58990.75991.58991.06462 17356 617 009285
ОФЗ 2623609.04.2021 18:50:0692.05−0.05−0.05%92.192.37991.75992.37991.946413 774380 449 512143
ОФЗ 2900609.04.2021 18:50:06101.54+0.01+0.01%101.53101.503101.401101.645101.5319 4579 601 772120
ОФЗ 2900709.04.2021 18:50:06103.58+0.01+0.01%103.57103.52103.52103.58103.557315326 20628
ОФЗ 2900809.04.2021 18:50:06105.521+0.01+0.01%105.511105.629105.5105.63105.522412434 74928
ОФЗ 2900909.04.2021 18:50:06106.768+0.017+0.02%106.751106.674106.102106.794106.6454 7415 056 03961
ОФЗ 2901009.04.2021 18:50:06108.66+0.105+0.10%108.555108.797108.5108.799108.514 1914 547 65667
ОФЗ 2901209.04.2021 18:48:1999.74+0.089+0.09%99.65199.6399.55199.74999.64937 27137 140 117274
ОФЗ 2901309.04.2021 18:50:0697.35−0.08−0.08%97.4397.4397.2597.4397.32 2122 152 27314
ОФЗ 2901409.04.2021 18:50:0698.100%98.198.05198.05198.198.1200 555196 744 42118
ОФЗ 2901509.04.2021 17:48:00N/A97.599N/AN/AN/AN/A000
ОФЗ 2901609.04.2021 18:48:47N/A98.2N/AN/AN/AN/A000
ОФЗ 2901709.04.2021 18:50:0796.954−0.176−0.18%97.1397.196.95497.1397.1233130 1084
ОФЗ 2901809.04.2021 18:50:0797.299+0.199+0.20%97.197.397.1597.397.289156151 77215
ОФЗ 2901909.04.2021 18:40:07N/A100.14N/AN/AN/AN/A000
ОФЗ 2902009.04.2021 17:48:09N/A97.849N/AN/AN/AN/A000
ОФЗ 4601109.04.2021 18:48:52131+2+1.55%129139.994130139.994132.99944 7884
ОФЗ 4601209.04.2021 18:50:07105.51+0.51+0.49%105109.8105109.8105.8926565 38924
ОФЗ 4601809.04.2021 18:50:07100.99−0.01−0.01%101100.791100.79101100.958294118 72632
ОФЗ 4602009.04.2021 18:45:2297.421−0.629−0.64%98.0598.04997.39998.06697.6916 0985 957 185145
ОФЗ 4602209.04.2021 18:50:0799.752−0.246−0.25%99.998100.21999.75100.21999.7616463 84714
ОФЗ 4602309.04.2021 18:50:07105.75−0.25−0.24%106105.114105.114107.763106.20931 5933
ОФЗ 5200109.04.2021 18:50:07101.799−0.094−0.09%101.893102.046101.702102.046101.7721 1671 519 938348
ОФЗ 5200209.04.2021 18:50:0798.0500%98.0598.19997.8598.19998.041320 658355 735 068138
ОФЗ 5200309.04.2021 18:50:0797.85+0.011+0.01%97.83997.64897.64898.197.9423 5263 552 889212
ОхтаГр БП009.04.2021 18:48:34103.06+0.06+0.06%103102.84102.71103.06102.89359369 37035
ПЕРЕСВ БП109.04.2021 10:09:45N/A57N/AN/AN/AN/A000
ПЕРЕСВ БП209.04.2021 18:40:03N/A89.89N/AN/AN/AN/A000
ПЕРЕСВ БП305.10.2020 10:06:20N/AN/AN/AN/AN/AN/A000
ПЕРЕСВ БП509.04.2021 18:40:03N/A90N/AN/AN/AN/A000
ПЕРЕСВ С0109.04.2021 16:49:59N/A13N/AN/AN/AN/A000
ПЕРЕСВЕТБ209.04.2021 18:50:0058+8+16.00%5069.955869.9561.1210061 1206
ПЕРЕСВЕТБ309.04.2021 18:40:0358+0.93+1.63%57.0758.045875.7772.81128 7373
ПИК БО-709.04.2021 18:48:37102.11+0.32+0.31%101.79101.7101.7102.23101.88585596 02224
ПИК БО-П0109.04.2021 18:50:0199.45−0.05−0.05%99.599.3799.3699.4599.432 8712 854 600121
ПИК БО-П0209.04.2021 18:48:44102.37−0.25−0.24%102.62102.7102.36102.7102.43988445 262137
ПИК БО-П0309.04.2021 18:48:37104.9+0.09+0.09%104.81104.72104.72104.97104.911 8281 917 759168
ПИК БО-П0409.04.2021 18:40:04N/A99.96N/AN/AN/AN/A000
ПИК БО-П0609.04.2021 18:50:01100.03+0.02+0.02%100.01100.14100.03100.15100.13333 03410
ПИК БО-П0709.04.2021 18:50:01100.5+0.11+0.11%100.39100.61100.36100.61100.4211 09111 137 20874
ПИК К 1P109.04.2021 18:40:04N/A100.94N/AN/AN/AN/A000
ПИК К 1P209.04.2021 18:48:33101.94+0.52+0.51%101.42101.67100.94101.97101.498 1468 267 058552
ПИК К 1P309.04.2021 18:50:03100.24−0.01−0.01%100.25100.35100.05100.35100.242 7552 761 564126
Пионер 1P309.04.2021 18:50:01100.22−0.03−0.03%100.25100.1599100.2499.71 3261 322 07132
Пионер 1P409.04.2021 18:48:33101.57+0.09+0.09%101.48101.41101.4101.75101.633 0493 098 59974
Пионер 1P509.04.2021 18:50:0399.97−0.05−0.05%100.0210099.9210099.9816 37516 372 266385
ПионерБО209.04.2021 18:40:03N/A101.97N/AN/AN/AN/A000
ПионЛизБП109.04.2021 18:50:01102.45+0.02+0.02%102.43102.47101.92102.49102.43211216 13722
ПионЛизБП209.04.2021 18:48:3396.51−0.2−0.21%96.7196.5196.3596.8896.62822794 20397
ПионЛизБП309.04.2021 18:48:3395.63+0.23+0.24%95.495.8595.195.8595.181 4571 386 82971
ПионЛизБП409.04.2021 18:48:34100+0.01+0.01%99.99100.0599.97100.0599.992 2372 236 70992
ПКБ 1Р-0109.04.2021 18:50:03104.05−0.09−0.09%104.14104.06104104.09104.041 6551 721 82028
ПКБ БО-0109.04.2021 18:48:37101.68+0.02+0.02%101.66101.65101.59101.7101.672 941896 99054
ПКТ 0109.04.2021 18:50:0092.25−0.8−0.86%93.0592.2592.2593.0592.6487 4115
ПКТ 0209.04.2021 18:50:0067+1.29+1.96%65.716767676753 3502
ПКТ 0309.04.2021 18:50:0097.5+0.5+0.52%9797.4297.4297.597.452322 4157
ПНППК 1P0109.04.2021 18:40:04N/A102.03N/AN/AN/AN/A000
ПозТех-1Р109.04.2021 18:50:03104.14−0.26−0.25%104.4104.29103.53104.29103.99336349 42142
ПолиплБ0309.04.2021 18:48:3799.21−0.78−0.78%99.9999.2199.21100.0499.243231 7564
ПолиплП1Б109.04.2021 10:17:15N/AN/AN/AN/AN/AN/A000
Полюс Б1P109.04.2021 18:48:33102.43+0.03+0.03%102.4102.88101.9102.96102.42469480 356173
ПолюсБ109.04.2021 18:50:00102.32+0.03+0.03%102.29102.47102.32102.47102.4344 0973
ПолюсБ209.04.2021 18:50:00101.7−0.05−0.05%101.75101.69101.69101.7101.7319324 40792
ПолюсБ309.04.2021 18:46:40N/A101.79N/AN/AN/AN/A000
ПочтаР1P1009.04.2021 18:40:06N/A98N/AN/AN/AN/A000
ПочтаРБ1P109.04.2021 12:03:51N/AN/AN/AN/AN/AN/A000
ПочтаРБ1P209.04.2021 18:50:01100.6+0.17+0.17%100.43100.6100.6100.6100.644 0241
ПочтаРБ1P309.04.2021 18:50:0199.1−0.9−0.90%10097.1297.1299.199.116 36716 219 61927
ПочтаРБ1P409.04.2021 18:40:04N/A102.9N/AN/AN/AN/A000
ПочтаРБ1P509.04.2021 18:50:01103.47+0.27+0.26%103.2103.48101.36103.49103.332323 7659
ПочтаРБ1P609.04.2021 18:48:33N/A100N/AN/AN/AN/A000
ПочтаРБ1P709.04.2021 12:07:05N/A106.5N/AN/AN/AN/A000
ПочтаРБ1P809.04.2021 18:48:33N/A103.4N/AN/AN/AN/A000
ПочтаРБ1P909.04.2021 13:27:41N/A100.04N/AN/AN/AN/A000
ПочтаРосБ109.04.2021 12:03:56N/AN/AN/AN/AN/AN/A000
ПочтаРосБ209.04.2021 18:40:03N/A103.4N/AN/AN/AN/A000
ПочтаРосБ309.04.2021 18:48:37101.5−0.7−0.68%102.2101.5101.5101.5101.511 0151
ПочтаРосБ409.04.2021 18:40:03N/A98.68N/AN/AN/AN/A000
ПравоурмБ109.04.2021 12:12:02N/A100.45N/AN/AN/AN/A000
ПрГарант 209.04.2021 13:51:47N/A94.3N/AN/AN/AN/A000
ПрГрад Б0109.04.2021 10:17:23N/AN/AN/AN/AN/AN/A000
ПР-Лиз 1P109.04.2021 18:50:01100.71+0.35+0.35%100.36100.39100.39100.73100.59365367 16523
ПР-Лиз 1P209.04.2021 18:50:01101.5−0.03−0.03%101.53101.98101.12101.98101.496767 9986
ПР-Лиз 1P309.04.2021 18:50:02102.22−0.1−0.10%102.32102.31102.22102.32102.26163166 69236
ПР-Лиз 2P109.04.2021 18:49:19100.37−0.21−0.21%100.58100.51100.1100.68100.3310 22510 258 379306
Продкорп0109.04.2021 18:50:03102.89+0.52+0.51%102.37140101.99140102.55180184 58923
Промкап 0229.03.2021 15:19:46N/A93.1N/AN/AN/AN/A000
Промсвб-15N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб-16N/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Промсвб309.04.2021 10:17:23N/A103.99N/AN/AN/AN/A000
Промсвб3P109.04.2021 18:50:0399.500%99.599.599.299.599.22778771 9508
Промсвб3P309.04.2021 18:48:3499.65−0.24−0.24%99.89100.599.65100.5100.48288289 3728
Промсвб405.04.2021 10:20:12N/A107.18N/AN/AN/AN/A000
Промсвб509.04.2021 10:17:23N/AN/AN/AN/AN/AN/A000
ПромсвбБП109.04.2021 18:50:00100.09−0.31−0.31%100.4100.15100.09100.15100.1277 0082
ПропфинБО109.04.2021 18:40:08N/A97.79N/AN/AN/AN/A000
ПрУдмР0809.04.2021 18:40:06N/A100N/AN/AN/AN/A000
ПСБ 3P-0409.04.2021 18:50:0399−0.3−0.30%99.399.29999.299.015150 4955
ПСБ FIX3P109.04.2021 17:08:20N/AN/AN/AN/AN/AN/A000
ПЮДМ БО-П109.04.2021 18:48:16102.2+0.2+0.20%102102.46102.2102.46102.293153 4303
ПЮДМ БО-П209.04.2021 18:48:25103.18+0.48+0.47%102.7102.53102.52103.23102.8581833 09022
Райфб БР0109.04.2021 18:02:32N/A99.1N/AN/AN/AN/A000
РВК-Ин1Р0109.04.2021 18:48:33N/A98.5N/AN/AN/A98.5000
РГ Лиз 0109.04.2021 18:50:0110000%10010010010010088 0002
РегПрод1Р109.04.2021 18:48:33105.03−0.37−0.35%105.4105.38105.03105.38105.121313 6655
РедСофт1P209.04.2021 18:50:01100.47+0.11+0.11%100.36100.44100.41100.47100.447474 3279
РедСофт2P109.04.2021 18:50:08106+0.4+0.38%105.6105.62105.43106.28105.69149157 47415
РенКредБО409.04.2021 18:50:0398.85−0.47−0.47%99.3299.5698.7399.5699.1540534 21156
РенКредБО609.04.2021 18:50:0398.64+0.18+0.18%98.4698.8798.4198.8798.571 3681 348 37229
РенСтр1P109.04.2021 18:50:02100.7+0.07+0.07%100.63100.7100.4100.71100.610 42010 482 036102
РЕСОЛизБ0109.04.2021 18:40:03N/A99.91N/AN/AN/AN/A000
РЕСОЛизБ0309.04.2021 10:17:24N/A105.15N/AN/AN/AN/A000
РЕСОЛизБ0409.04.2021 10:17:24N/A108.96N/AN/AN/AN/A000
РЕСОЛизБ0509.04.2021 18:50:01101.27−2−1.94%103.27100.75100.75103.26101.351919 2564
РЕСОЛизБП209.04.2021 18:48:33N/A102.9N/AN/AN/AN/A000
РЕСОЛизБП309.04.2021 18:50:03100.8+0.66+0.66%100.14100.15100.13100.8100.631 1301 137 10817
РЕСОЛизБП409.04.2021 18:50:01100.44+0.05+0.05%100.39100.4100.35100.46100.396 3936 417 95899
РЕСОЛизБП609.04.2021 18:50:02103.65+0.05+0.05%103.6103.59103.5103.65103.61 1891 231 79419
РЕСОЛизБП709.04.2021 18:50:02103.9−0.03−0.03%103.93103.89103.5103.99103.85335347 90435
РЕСОЛизБП809.04.2021 18:50:0399.21−0.18−0.18%99.3998.7298.599.2198.512 0612 030 2188
РЖД 1Б-0109.04.2021 18:48:33N/A98.94N/AN/AN/AN/A000
РЖД 1Р-05R09.04.2021 18:50:01100.11−0.32−0.32%100.43100.699.8100.61100.3239239 71450
РЖД 1Р-06R09.04.2021 18:50:01102.3−0.18−0.18%102.48102.3102.3102.3102.3147150 3811
РЖД 1Р-07R09.04.2021 18:48:38100.76−0.86−0.85%101.62101.2100.76101.49101.194242 5018
РЖД 1Р-08R09.04.2021 18:50:01100.5+0.5+0.50%10010099.01100.99100.122626 03210
РЖД 1Р-09R09.04.2021 18:40:04N/A100N/AN/AN/AN/A000
РЖД 1Р-10R09.04.2021 18:50:01103.5700%103.57103.72103.57103.97103.633738 3425
РЖД 1Р-11R09.04.2021 12:04:06N/AN/AN/AN/AN/AN/A000
РЖД 1Р-12R09.04.2021 18:48:33107.48−0.11−0.10%107.59107.87107.48107.87107.522425 80515
РЖД 1Р-13R09.04.2021 18:48:33113.98−0.73−0.64%114.71114.68111.44114.78114.242123 99011
РЖД 1Р-14R09.04.2021 18:48:33114.47−2.57−2.20%117.04117.64114.47117.64117.321 0271 204 84648
РЖД 1Р-15R09.04.2021 18:50:01107.6−2.85−2.58%110.45107.5107.5107.6107.569631 035 79813
РЖД 1Р-16R09.04.2021 18:50:01104.95−0.04−0.04%104.99105.48104.7105.48104.95155162 66744
РЖД 1Р-17R09.04.2021 18:50:02100−0.39−0.39%100.39100.6599.99100.65100.1165165 17327
РЖД 1Р-18R09.04.2021 18:48:33100.500%100.5100.99100.5100.99100.51253254 2953
РЖД 1Р-19R09.04.2021 12:04:31N/AN/AN/AN/AN/AN/A000
РЖД 1Р-20R09.04.2021 18:50:03100.4+0.02+0.02%100.38100.88100.2100.88100.411 12411 168 216226
РЖД 1Р-21R09.04.2021 18:50:0398.47+0.22+0.22%98.2598.498.0598.4898.39985969 13653
РЖД 1Р-22R09.04.2021 12:04:43N/AN/AN/AN/AN/AN/A000
РЖД 36 обл09.04.2021 12:05:03N/AN/AN/AN/AN/AN/A000
РЖД Б01P1R09.04.2021 18:48:37104.15−0.2−0.19%104.35104.3104.1104.3104.24297309 59020
РЖД Б01P2R09.04.2021 18:48:37105.6+0.18+0.17%105.42105.44105.4106.25105.67169178 58648
РЖД Б01P3R09.04.2021 18:50:01107.89+4.17+4.02%103.72108103.73108107.541010 7545
РЖД Б01P4R09.04.2021 18:50:01104.500%104.5104.5104.5104.5104.53 0043 139 1805
РЖД БО-0209.04.2021 18:50:00101.9+0.2+0.20%101.7101.9101.9101.9101.922 0382
РЖД БО-0509.04.2021 13:14:09N/AN/AN/AN/AN/AN/A000
РЖД БО-0709.04.2021 12:53:38N/A101N/AN/AN/AN/A000
РЖД БО-0909.04.2021 12:12:28N/AN/AN/AN/AN/AN/A000
РЖД БО-1009.04.2021 12:12:35N/AN/AN/AN/AN/AN/A000
РЖД БО-1109.04.2021 18:48:37N/A102.75N/AN/AN/AN/A000
РЖД БО-1209.04.2021 12:12:46N/AN/AN/AN/AN/AN/A000
РЖД БО-1309.04.2021 12:12:52N/AN/AN/AN/AN/AN/A000
РЖД БО-1409.04.2021 12:12:58N/AN/AN/AN/AN/AN/A000
РЖД БО-1509.04.2021 12:13:03N/AN/AN/AN/AN/AN/A000
РЖД БО-1609.04.2021 12:13:07N/AN/AN/AN/AN/AN/A000
РЖД БО-1709.04.2021 18:40:03N/A125N/AN/AN/AN/A000
РЖД БО-1809.04.2021 12:13:12N/AN/AN/AN/AN/AN/A000
РЖД БО-1909.04.2021 12:13:17N/AN/AN/AN/AN/AN/A000
РЖД-19 обл09.04.2021 18:50:00103.7500%103.75103.75103.75103.75103.75169175 3389
РЖД-23 обл09.04.2021 18:48:37103.85+0.24+0.23%103.61103.72103.7103.85103.73229237 53726
РЖД-28 обл09.04.2021 18:50:0010000%1001001001001009 0009 000 0001
РЖД-30 обл09.04.2021 18:48:37N/A100.8N/AN/AN/AN/A000
РЖД-32 обл09.04.2021 18:50:00100.71+0.14+0.14%100.57100.56100.55100.84100.742 3232 340 24539
РЖД-33 обл09.04.2021 12:13:21N/AN/AN/AN/AN/AN/A000
РЖД-34 обл09.04.2021 12:13:26N/AN/AN/AN/AN/AN/A000
РЖД-35 обл09.04.2021 12:13:31N/AN/AN/AN/AN/AN/A000
РЖД-41 обл09.04.2021 18:40:03N/A100.97N/AN/AN/AN/A000
РЖД-42 обл09.04.2021 12:13:36N/AN/AN/AN/AN/AN/A000
РитейлБФ0109.04.2021 18:50:01102.7+0.1+0.10%102.6102.69102.37102.76102.527 2567 438 743256
РитйлБФ1P109.04.2021 18:50:0399.4−0.07−0.07%99.4799.6199.3699.6199.441 5561 547 323153
РитйлБФ1P209.04.2021 18:50:0399.6−0.23−0.23%99.8399.6899.4199.999.6120 75020 668 251979
РКССочи2Р109.04.2021 18:48:34100.65+0.05+0.05%100.6100.68100.51100.69100.591 6701 679 901117
РКССочиБ0109.04.2021 18:50:03103.15−0.14−0.14%103.29103.36103.15103.44103.34740764 73244
РН БАНК 0109.04.2021 18:48:37N/A100.3N/AN/AN/AN/A000
РН БАНК1Р309.04.2021 18:50:01101.700%101.7101.7101.7101.7101.7900915 3001
РН БАНК1Р409.04.2021 18:40:04N/A102N/AN/AN/AN/A000
РН БАНК1Р509.04.2021 18:50:01102.19−0.01−0.01%102.2102.2102.19102.2102.1933 0663
РН БАНК1Р609.04.2021 18:48:33N/A101.35N/AN/AN/AN/A000
РН БАНК1Р709.04.2021 18:50:0399.2500%99.2599.2599.2599.2599.25109 9251
РНКБ 0109.04.2021 18:48:33N/A100.1N/AN/AN/AN/A000
Роделен1Р109.04.2021 18:50:08100.66−0.34−0.34%101100.75100.6101.22100.86408 94026
Роделен1Р209.04.2021 18:48:25101.32−0.35−0.34%101.67100.68100.68101.88101.52501305 35861
РОЛЬФ 1Р0109.04.2021 18:48:33102.25−0.55−0.54%102.8102.51102.11102.85102.36400409 42736
РОЛЬФ 1Р0209.04.2021 18:50:02101.27−0.03−0.03%101.3101.23101.23101.45101.352 2362 266 22694
Росагрл1Р109.04.2021 18:50:0399.46−0.46−0.46%99.9299.4899.4699.4899.473029 8405
Росагрл1Р209.04.2021 18:50:0310000%10010010010010055 0001
Росбанк2P309.04.2021 10:17:55N/AN/AN/AN/AN/AN/A000
Росбанк2P409.04.2021 18:50:01102.2−0.2−0.20%102.4102.3102.2102.3102.265 0005 113 2008
Росбанк2P509.04.2021 18:48:33N/A100.15N/AN/AN/AN/A000
Росбанк2P609.04.2021 18:48:33N/A102.35N/AN/AN/AN/A000
Росбанк2P709.04.2021 18:48:33N/A100.09N/AN/AN/AN/A000
Росбанк2P809.04.2021 18:48:34N/A99N/AN/AN/AN/A000
РосбанкБ1109.04.2021 10:17:56N/A100N/AN/AN/AN/A000
РосбанкБ1209.04.2021 18:48:37N/A101.25N/AN/AN/AN/A000
РосбанкБ1909.04.2021 10:18:14N/AN/AN/AN/AN/AN/A000
РосбанкБ2009.04.2021 18:34:02N/A76.07N/AN/AN/AN/A000
РосбанкБ2509.04.2021 10:18:15N/A85.02N/AN/AN/AN/A000
РосбанкБ2609.04.2021 18:37:36N/A100.29N/AN/AN/AN/A000
РосбанкБО509.04.2021 10:18:15N/A103.5N/AN/AN/AN/A000
РосбанкБО809.04.2021 10:18:15N/A80N/AN/AN/AN/A000
Росбн13ИП09.04.2021 18:37:36N/AN/AN/AN/AN/AN/A000
Росбн14ИП09.04.2021 16:12:33N/A114N/AN/AN/AN/A000
Росбн15ИП09.04.2021 18:50:00113.9900%113.99113.99113.99113.99113.991110 9723
Росбн18ИП09.04.2021 18:37:36N/AN/AN/AN/AN/AN/A000
Росбн19ИП09.04.2021 10:18:17N/AN/AN/AN/AN/AN/A000
РосбнБО1209.04.2021 12:51:56N/A88.91N/AN/AN/AN/A000
РосбнБСО1209.04.2021 10:18:17N/A100N/AN/AN/AN/A000
РосбнБСО1309.04.2021 10:18:18N/A100N/AN/AN/AN/A000
РосбнБСО1409.04.2021 10:18:18N/A100N/AN/AN/AN/A000
РосбнБСО1509.04.2021 10:18:18N/A100N/AN/AN/AN/A000
РосДорБ 0209.04.2021 18:40:04N/A100N/AN/AN/AN/A000
Росморп1Р109.04.2021 18:48:3397.35−0.2−0.21%97.5597.5597.3497.5597.353 4053 314 8718
РОСНАНО2P109.04.2021 18:50:01101.6−0.12−0.12%101.72101.87101.52101.88101.742 6432 688 94362
РОСНАНО2P409.04.2021 18:50:0299.68−0.01−0.01%99.6999.6899.6599.899.72781778 83486
РОСНАНО2P509.04.2021 18:50:0399.39−0.31−0.31%99.799.797.9699.798.85581574 34051
Роснефть0409.04.2021 18:50:00103.1500%103.15103.56102.66103.56103.164243 32712
Роснефть0509.04.2021 18:48:37103.11+0.61+0.60%102.5102.85102.66103.14102.843333 93816
Роснефть0609.04.2021 18:40:03N/A102N/AN/AN/AN/A000
Роснефть0709.04.2021 18:50:00101.4900%101.49102.11101.1102.12101.462 2222 254 50828
Роснефть0809.04.2021 18:48:37101.3−0.29−0.29%101.59101.47101.3101.5101.441818 2604
Роснефть0909.04.2021 18:10:26N/A105N/AN/AN/AN/A000
Роснефть1009.04.2021 18:40:03N/A104.5N/AN/AN/AN/A000
РоснефтьБ109.04.2021 18:50:00103.500%103.5103.5103.5103.5103.51313 4551
РоснефтьБ509.04.2021 18:50:00100.6+0.15+0.15%100.45100.6100.6100.6100.655 0301
РоснефтьБ609.04.2021 18:50:00100.5500%100.55100.55100.55100.55100.55170170 9351
РоснефтьБ709.04.2021 18:50:00102−1.1−1.07%103.1102.01102102.0110255 1002
Роснфт1P109.04.2021 10:18:22N/A100N/AN/AN/AN/A000
Роснфт1P209.04.2021 18:50:01102.48−0.02−0.02%102.5102.48102.48102.48102.481 2001 229 7601
Роснфт1P309.04.2021 12:14:22N/AN/AN/AN/AN/AN/A000
Роснфт1P409.04.2021 18:50:01103.98−0.12−0.12%104.1104.36103.95104.36103.992 0692 151 519103
Роснфт1P509.04.2021 12:14:33N/AN/AN/AN/AN/AN/A000
Роснфт1P609.04.2021 18:40:03N/A100.32N/AN/AN/AN/A000
Роснфт1P709.04.2021 10:18:23N/A100.66N/AN/AN/AN/A000
Роснфт1P809.04.2021 18:37:36N/A100N/AN/AN/AN/A000
Роснфт2P109.04.2021 18:37:36N/A100.05N/AN/AN/AN/A000
Роснфт2P1009.04.2021 18:48:3396.89+0.39+0.40%96.597.196.8897.1297.15351 4655
Роснфт2P209.04.2021 18:37:36N/A100.05N/AN/AN/AN/A000
Роснфт2P309.04.2021 18:48:38N/A102.3N/AN/AN/AN/A000
Роснфт2P409.04.2021 18:50:01101.5−0.25−0.25%101.75102.72101.49102.72101.53 2223 270 34247
Роснфт2P509.04.2021 18:50:01101.98+0.67+0.66%101.31101.11101.11101.98101.6933 0513
Роснфт2P609.04.2021 18:50:01105+0.35+0.33%104.65107.9103.7107.95104.62112117 1737
Роснфт2P709.04.2021 12:14:38N/AN/AN/AN/AN/AN/A000
Роснфт2P809.04.2021 18:50:01103.5+0.01+0.01%103.49103.5103.5103.5103.511 0351
Роснфт2P909.04.2021 18:50:02100.99−1.94−1.88%102.9399.999.9102100.9166 0555
Роснфт3P0109.04.2021 18:37:36N/A100N/AN/AN/AN/A000
Роснфт3P0209.04.2021 18:37:36N/A100N/AN/AN/AN/A000
РоснфтБО1009.04.2021 18:48:37N/A100.4N/AN/AN/AN/A000
РоснфтБО1109.04.2021 11:32:06N/A105.1N/AN/AN/AN/A000
РоснфтБО1209.04.2021 18:40:03N/A105.1N/AN/AN/AN/A000
РоснфтБО1309.04.2021 18:48:37N/A105.1N/AN/AN/AN/A000
РоснфтБО1409.04.2021 11:32:06N/A105.1N/AN/AN/AN/A000
РоснфтБО209.04.2021 10:25:50N/A110.8N/AN/AN/AN/A000
РоснфтБО309.04.2021 18:50:00110.88−0.01−0.01%110.89105.54105.54110.88106.4366 3863
РоснфтБО409.04.2021 10:25:50N/A109.93N/AN/AN/AN/A000
РоснфтБО809.04.2021 18:48:37N/A100.4N/AN/AN/AN/A000
РоснфтБО909.04.2021 18:50:00107.57−0.43−0.40%108111.83107.57111.83107.765 0495 440 5505
РоссетБ1Р109.04.2021 18:50:01102.5−0.37−0.36%102.87107.37102.5107.37106.6777 4672
РоссетБ1Р209.04.2021 12:14:45N/A102N/AN/AN/AN/A000
РоссетБ1Р309.04.2021 12:14:51N/AN/AN/AN/AN/AN/A000
РОССИУМ 0109.04.2021 18:48:37N/A100.05N/AN/AN/AN/A000
РОССИУМ Б109.04.2021 18:48:37N/A100N/AN/AN/AN/A000
РОССИУМ1P121.01.2021 12:38:27N/AN/AN/AN/AN/AN/A000
РОССИУМ1P221.01.2021 12:38:38N/AN/AN/AN/AN/AN/A000
РОССИУМ1P321.01.2021 12:38:48N/AN/AN/AN/AN/AN/A000
РОССИУМ2P112.02.2021 10:11:09N/A100.02N/AN/AN/AN/A000
РОССИУМ2P203.02.2021 10:23:13N/A100.02N/AN/AN/AN/A000
РОССИУМ2P309.04.2021 10:25:58N/AN/AN/AN/AN/AN/A000
РоссЮг БО209.04.2021 12:14:57N/AN/AN/AN/AN/AN/A000
Ростел1P1R09.04.2021 18:50:01104.49+2.99+2.95%101.5104.49104.49104.49104.4911 0451
Ростел1P2R09.04.2021 18:50:01103.48+0.03+0.03%103.45103.49102.32103.49103.273233 04612
Ростел1P3R09.04.2021 18:50:01102.3−0.1−0.10%102.4101.78101.52102.3102.29714730 33036
Ростел1P4R09.04.2021 18:48:38101.64+1.14+1.13%100.5101.51101.5101.64101.51286290 3197
Ростел1P5R09.04.2021 18:50:01102.9+0.01+0.01%102.89102.9102.9102.9102.91111 3192
Ростел2P1R09.04.2021 18:50:02101.45−0.1−0.10%101.55101.99101.35101.99101.481313 1934
Ростел2P2R09.04.2021 18:48:3399.81−0.19−0.19%100100.3899.37100.3899.57776 86040
Ростел2P3R09.04.2021 18:50:02100.100%100.199.0299.02100.1100.091 3141 315 17636
Ростел2P4R09.04.2021 18:50:03102+0.18+0.18%101.821011011021015 0125 062 2406
Ростел2P5R09.04.2021 10:25:57N/AN/AN/AN/AN/AN/A000
РостелБО-109.04.2021 18:48:37106.57+1.73+1.65%104.84106.57106.57106.57106.5711 0661
РОСЭКСИМБ109.04.2021 18:48:37N/A101N/AN/AN/AN/A000
РоялКапБО309.04.2021 18:50:08101.71+0.04+0.04%101.67101.9101.71101.99101.94122124 3719
РоялКапБО409.04.2021 18:48:25101.8−0.01−0.01%101.81101.86101.8101.86101.8199 1634
РоялКапБО509.04.2021 18:48:25100.82+0.08+0.08%100.74100.74100.66100.84100.73215216 56421
РСБ ХМАО0109.04.2021 10:25:54N/AN/AN/AN/AN/AN/A000
РСГ-ФинБ0109.04.2021 18:50:08100.48−0.01−0.01%100.49100.48100.48100.48100.4811 0051
РСГ-ФинБ0909.04.2021 12:11:35N/A105N/AN/AN/AN/A000
РСГ-ФинБ1009.04.2021 18:50:08101.89+1.59+1.59%100.3100.8100.3101.95100.332 2002 207 31411
РСГ-ФинБ1109.04.2021 18:48:25104−0.98−0.93%104.9810410410410411 0401
РСГ-ФинБ709.04.2021 18:50:08102.52−0.49−0.48%103.01103.55102.4103.56102.813434 95614
РСетиЛЭБО309.04.2021 18:48:33N/A99.1N/AN/AN/AN/A000
РСетиЛЭБО409.04.2021 18:48:3398.95−0.56−0.56%99.5198.9598.9598.9598.952726 7174
РСетиЛЭБО509.04.2021 12:15:20N/AN/AN/AN/AN/AN/A000
РСетиМР1P109.04.2021 18:50:01103.8+0.1+0.10%103.7103.8103.8103.8103.81515 5701
РСетиМР1P209.04.2021 18:48:33100.98+1.68+1.69%99.3100.98100.98100.98100.9855 0491
РСетиМР1P309.04.2021 18:40:06N/A99N/AN/AN/AN/A000
РСетиМРБ1009.04.2021 18:50:01102−0.3−0.29%102.31021021021021 1551 178 1002
РСетиМРБ509.04.2021 12:15:24N/AN/AN/AN/AN/AN/A000
РСКуб1P0109.04.2021 12:15:29N/AN/AN/AN/AN/AN/A000
РСХБ 01Т109.04.2021 18:50:01102.9−0.39−0.38%103.29103.39102.73103.97103.6446 52748 221 359128
РСХБ 06Т109.04.2021 12:15:47N/A129.9N/AN/AN/AN/A000
РСХБ 07Т109.04.2021 18:31:36N/A129.9N/AN/AN/AN/A000
РСХБ 08Т109.04.2021 18:45:25124.7100%124.71124.51124.5124.94124.82201250 88033
РСХБ 09Т109.04.2021 18:50:01102.87−0.13−0.13%103103.01102.85103.01102.982 2132 278 96941
РСХБ 11В109.04.2021 18:48:38116.8584−0.1416−0.12%117116.8584116.8584116.8584116.92922180 1981
РСХБ 1209.04.2021 18:48:37N/A101.1N/AN/AN/AN/A000
РСХБ 1309.04.2021 18:50:00100.79+0.25+0.25%100.54100.79100.79100.79100.7911 0081
РСХБ 1409.04.2021 18:50:00100.77−0.05−0.05%100.82100.76100.76100.77100.77387389 9732
РСХБ 1509.04.2021 18:48:37N/A101.73N/AN/AN/AN/A000
РСХБ 1609.04.2021 18:48:37N/A103.69N/AN/AN/AN/A000
РСХБ 1709.04.2021 18:40:03100+0.03+0.03%99.9710010010010011 0001
РСХБ 1809.04.2021 18:50:00100.5−0.09−0.09%100.59100100100.51005 0235 023 1154
РСХБ 2009.04.2021 18:50:00102.26−0.64−0.62%102.9102.95102.26102.95102.889294 65419
РСХБ 2109.04.2021 18:50:0096.95−6.57−6.35%103.5298.5196.9598.51976 1505 963 38466
РСХБ 2209.04.2021 18:40:03N/A104.98N/AN/AN/AN/A000
РСХБ 2309.04.2021 18:40:03N/A103.24N/AN/AN/AN/A000
РСХБ 2409.04.2021 18:48:37N/A100N/AN/AN/AN/A000
РСХБ 2509.04.2021 15:48:05N/A100N/AN/AN/AN/A000
РСХБ 2609.04.2021 18:50:0099.95−0.05−0.05%10099.9599.9599.9599.9511 0001
РСХБ 2709.04.2021 12:18:12N/A116N/AN/AN/AN/A000
РСХБ 2809.04.2021 12:18:18N/A110.7N/AN/AN/AN/A000
РСХБ 31Т109.04.2021 12:18:23N/AN/AN/AN/AN/AN/A000
РСХБ Б01R09.04.2021 18:50:02100.78+0.21+0.21%100.57101.89100.68101.89100.71 3351 344 28615
РСХБ Б02RP09.04.2021 18:50:0299.9+0.39+0.39%99.51100.5499.89100.5599.96 9656 958 13621
РСХБ Б03RP09.04.2021 18:50:0397.19−0.09−0.09%97.2897.1997.197.1997.19651632 7007
РСХБ Б04RP09.04.2021 18:48:3397.98−0.37−0.38%98.3597.5296.898.4997.941 8441 805 96543
РСХБ БО 2P09.04.2021 18:48:37100.7+0.01+0.01%100.69100.64100.45100.7100.65234235 5117
РСХБ БО 3P09.04.2021 18:50:01101.4−0.01−0.01%101.41101.4101.4101.4101.455 0701
РСХБ БО10Р09.04.2021 18:50:02101.51+0.51+0.50%101101.5100.5101.51100.787272 5615
РСХБ БО1309.04.2021 18:50:00101.2−0.65−0.64%101.85101.85101.2101.85101.71313 2212
РСХБ БО1409.04.2021 18:40:42N/A101.5N/AN/AN/AN/A000
РСХБ БО1509.04.2021 18:40:03N/A102.44N/AN/AN/AN/A000
РСХБ БО1709.04.2021 18:48:37N/A99.84N/AN/AN/AN/A000
РСХБ БО-5Р09.04.2021 18:50:01101.59+0.2+0.20%101.39101.73101.09101.73101.37654662 93244
РСХБ БО-6Р09.04.2021 18:50:01103.46+0.02+0.02%103.44103.34103.26103.46103.34506522 9016
РСХБ БО-7Р09.04.2021 12:18:54N/AN/AN/AN/AN/AN/A000
РСХБ БО809.04.2021 12:19:00N/A111.19N/AN/AN/AN/A000
РСХБ БО909.04.2021 18:48:37100.8+0.7+0.70%100.199.899.8100.8100.25454 1106
РСХБ БО-9Р09.04.2021 18:50:01100.37−0.03−0.03%100.4100.2100.2100.56100.34281281 9495
РСХБ С01Е109.04.2021 16:13:26N/A94.85N/AN/AN/AN/A000
РСХБ2Р0909.04.2021 18:48:3499.5+0.5+0.51%9999.9598.9999.9599.081 2091 197 93311
РСХБ2Р1RIB09.04.2021 10:26:09N/AN/AN/AN/AN/AN/A000
РСХБ2Р2RIB09.04.2021 10:26:10N/AN/AN/AN/AN/AN/A000
РСЭКСМБ1Р109.04.2021 18:40:51N/A100.05N/AN/AN/AN/A000
РСЭКСМБ2Р109.04.2021 18:26:10N/A100.5N/AN/AN/AN/A000
РСЭКСМБ2Р209.04.2021 18:40:06N/A99.1N/AN/AN/AN/A000
РСЭКСМБ2Р309.04.2021 18:48:33N/A101.83N/AN/AN/AN/A000
Рубеж 1P109.04.2021 18:50:01105.34−0.3−0.28%105.64105.78104.35106105.31246259 05153
РУСАБрБ1P109.04.2021 18:50:01101.99+0.09+0.09%101.9101.84101.5101.99101.82 5532 598 87313
РУСАБрБ1P209.04.2021 18:48:33102.3+0.01+0.01%102.29102.29101.24102.3102.1477 1503
РУСАБрБ1P309.04.2021 18:48:33101.1−0.17−0.17%101.27101.49101101.5101.27 8687 962 21146
РУСАБрБ1P409.04.2021 18:50:02100.4−0.34−0.34%100.74100.86100.19100.87100.381 2351 239 64440
РУСАБрБ2P109.04.2021 18:50:0398.3−0.09−0.09%98.3998.59898.598.48785771 135140
РусАква1Р109.04.2021 18:50:03100.75+0.01+0.01%100.74100.8100.6100.94100.7710 88310 966 389264
РУСАЛБрБ0109.04.2021 18:50:0099.95+0.27+0.27%99.6899.7899.5199.9699.79358357 25342
РусГидро0131.03.2021 18:50:00101.96+1.75+1.75%100.21101.97101.96101.97101.972424 47310
РусГидро0231.03.2021 18:40:03N/A100.99N/AN/AN/AN/A000
РусГидро0709.04.2021 18:40:03N/A93.73N/AN/AN/AN/A000
РусГидро0809.04.2021 18:50:009300%9391.5491.549392.7665 5655
РусГидро0909.04.2021 18:50:00103.97+0.99+0.96%102.98102.97102.97103.97103.26188194 1287
РуСол клА09.04.2021 18:50:02100.02−0.08−0.08%100.1100.02100.02100.02100.02500467 0581
РуСол клБ09.04.2021 18:48:33N/A102.5N/AN/AN/AN/A000
РуСол клВ09.04.2021 10:27:19N/AN/AN/AN/AN/AN/A000
СамарОбл1009.04.2021 18:48:37101.14+0.09+0.09%101.05101.27101101.32101.114 548735 424478
СамарОбл1209.04.2021 18:48:37105.16−0.58−0.55%105.74105.81105.16105.81105.6698 5586
СамарОбл1309.04.2021 18:48:37N/A103.04N/AN/AN/AN/A000
СамарОбл1409.04.2021 18:50:01101.5−1.29−1.25%102.79101.5101.5101.5101.518121
СамарОбл1509.04.2021 18:50:0397.5−0.25−0.26%97.7597.597.597.597.521 9502
Самолет 0109.04.2021 10:27:16N/A109N/AN/AN/AN/A000
Самолет1P409.04.2021 18:48:38N/A98.13N/AN/AN/AN/A000
Самолет1P509.04.2021 18:50:0299.95−0.02−0.02%99.9799.9599.9599.9999.955352 9745
Самолет1P609.04.2021 18:50:02101−0.15−0.15%101.15100.21100.21101.15100.993 3453 378 08752
Самолет1P709.04.2021 18:48:33105.6+0.4+0.38%105.2105.46105.15105.74105.572 0402 153 625122
Самолет1P809.04.2021 18:48:33105.17+0.28+0.27%104.89104.56104.5105.441056 2776 590 660236
Самолет1P909.04.2021 18:48:34101+0.1+0.10%100.9100.9100.9101.05100.9812 31612 436 787705
СамолетБП109.04.2021 18:48:37102.6−0.4−0.39%103103.29102.6103.29102.82226116 1929
СамолетБП209.04.2021 18:50:01105.7−0.29−0.27%105.99105.71105.69105.71105.73435 9387
СамолетБП309.04.2021 10:27:18N/AN/AN/AN/AN/AN/A000
СаратОбл1709.04.2021 18:48:38102.62−0.46−0.45%103.08103.3102.62103.3102.742121 5768
Сбер Sb10R09.04.2021 09:50:27N/AN/AN/AN/AN/AN/A000
Сбер Sb11RN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/AN/A
Сбер Sb12R09.04.2021 18:50:01101.96+0.03+0.03%101.93101.89101.55102101.8110 01810 199 17790
Сбер Sb13R09.04.2021 18:50:02100.98+0.12+0.12%100.86100.8100.77100.99100.8764770 12542
Сбер Sb14R09.04.2021 18:50:02100.58−0.07−0.07%100.65100.7100.52100.7100.561 6071 615 94049
Сбер Sb15R09.04.2021 18:48:3399.2−0.2−0.20%99.499.319899.4999.1110 64310 472 813174
Сбер Sb16R09.04.2021 18:50:0397.42+0.08+0.08%97.3497.929697.9297.2311 90011 551 947225
Сбер Sb17R09.04.2021 18:50:0398.0500%98.0598.2997.6798.2998.0111 29711 072 116145
Сбер Sb18R09.04.2021 18:50:0398.8−0.05−0.05%98.8599.598.5699.598.73741732 20436
Сбер Sb19R09.04.2021 18:50:0397.78−0.22−0.22%9898.4297.7298.4298.069 1508 972 612118
Сбер Sb24R09.04.2021 18:50:03100N/A10199.99101100321 587321 710 992207
Сбер2СУБ2R09.04.2021 10:32:30N/A99.4N/AN/AN/AN/A000
СберБ Б12R09.04.2021 18:50:01101.4+0.15+0.15%101.25101.9101.26101.9101.713 1013 154 03848
СберБ Б16R09.04.2021 18:50:01102.16+0.33+0.32%101.83102101.82102.16101.991 1081 130 04438
СберБ Б50R09.04.2021 12:58:17N/AN/AN/AN/AN/AN/A000
СберБ Б52R09.04.2021 18:48:38102.55−0.02−0.02%102.57102.75102.03102.75102.54154157 48224
СберБ БО1909.04.2021 18:48:37100.46+0.08+0.08%100.38100.54100.34100.54100.36286287 04219
СберБ БО3709.04.2021 18:50:01101.86−0.09−0.09%101.95101.95101.86101.95101.89724737 67421
СберБ БО4R09.04.2021 18:50:01100.62+0.01+0.01%100.61100.64100.53100.74100.597 3447 387 27953
СберБ БО6R09.04.2021 18:50:01101.42−0.14−0.14%101.56101.41101.25101.63101.44493500 02760
СберИОС1009.04.2021 18:48:38N/A97.4N/AN/AN/AN/A000
СберИОС10009.04.2021 18:40:04N/A108N/AN/AN/AN/A000
СберИОС10109.04.2021 18:40:04N/A105.4N/AN/AN/AN/A000
СберИОС10509.04.2021 18:48:33132.9−1.1−0.82%134132.9132.9132.9132.9478635 2621
СберИОС10609.04.2021 18:40:04N/A130.9N/AN/AN/AN/A000
СберИОС10709.04.2021 18:48:33N/A93.89N/AN/AN/AN/A000
СберИОС1109.04.2021 18:40:04N/A97.9N/AN/AN/AN/A000
СберИОС11009.04.2021 18:50:0110000%1001001001001006060 0001
СберИОС11209.04.2021 18:50:01112.41−0.09−0.08%112.5112.41112.41112.41112.41300337 2302
СберИОС11309.04.2021 18:40:04N/A107.4N/AN/AN/AN/A000
СберИОС11509.04.2021 18:19:02N/A117.5N/AN/AN/AN/A000
СберИОС11609.04.2021 18:40:04N/A111.6N/AN/AN/AN/A000
СберИОС11709.04.2021 18:48:33106.1+0.6+0.57%105.5106.1106.1106.1106.1766812 7261
СберИОС11809.04.2021 18:48:33128.9+2.2+1.74%126.7128.9128.9128.9128.99581 234 8621
СберИОС11909.04.2021 18:48:3385.3−7.7−8.28%9394.182.2194.187.7576 1424
СберИОС12109.04.2021 18:48:3396.7−0.7−0.72%97.496.796.796.796.719671
СберИОС12309.04.2021 18:48:3390.9+0.2+0.22%90.790.990.990.990.94 6014 182 3097
СберИОС12609.04.2021 18:40:04N/A98.3N/AN/AN/AN/A000
СберИОС12709.04.2021 18:40:04N/A91N/AN/AN/AN/A000
СберИОС12909.04.2021 18:40:04N/A106.9N/AN/AN/AN/A000
СберИОС1309.04.2021 18:18:54N/A125.6N/AN/AN/AN/A000
СберИОС13009.04.2021 18:40:04N/A124.5N/AN/AN/AN/A000
СберИОС13109.04.2021 18:40:04N/A112.8N/AN/AN/AN/A000
СберИОС13209.04.2021 18:40:04N/A133.69N/AN/AN/AN/A000
СберИОС13309.04.2021 18:40:04N/A104.5N/AN/AN/AN/A000
СберИОС13409.04.2021 18:40:04N/A114.5N/AN/AN/AN/A000
СберИОС13509.04.2021 18:50:0291.41−2.12−2.27%93.5391.491.491.4491.42135123 4217
СберИОС13709.04.2021 18:48:3398.8−0.09−0.09%98.89989898.898.29817803 06010
СберИОС13909.04.2021 18:40:04N/A101.3N/AN/AN/AN/A000
СберИОС1409.04.2021 18:50:01106.200%106.2106.2106.2106.2106.2100106 2001
СберИОС14209.04.2021 18:40:04N/A117.1N/AN/AN/AN/A000
СберИОС14309.04.2021 18:40:04N/A102.2N/AN/AN/AN/A000
СберИОС14409.04.2021 18:40:04N/A111.4N/AN/AN/AN/A000
СберИОС14509.04.2021 18:40:04N/A114.8N/AN/AN/AN/A000
СберИОС14609.04.2021 18:50:0296.91+0.16+0.17%96.7596.9196.9196.9196.91104100 7861
СберИОС1509.04.2021 18:40:04N/A102.6N/AN/AN/AN/A000
СберИОС15009.04.2021 18:40:04N/A100.3N/AN/AN/AN/A000
СберИОС15209.04.2021 18:50:02105.31+0.11+0.10%105.2104.8104.8105.32105.311 5071 587 0676
СберИОС15309.04.2021 18:50:0292.8+0.3+0.32%92.592.8192.892.8192.8550510 4004
СберИОС15609.04.2021 18:50:0288.5+1.5+1.72%8788.588.588.588.510088 5001
СберИОС15709.04.2021 18:18:58N/A89.9N/AN/AN/AN/A000
СберИОС15909.04.2021 18:50:02107+0.49+0.46%106.51106.51106.51107106.51621661 4577
СберИОС16009.04.2021 18:41:10N/A98.3N/AN/AN/AN/A000
СберИОС16209.04.2021 18:48:33103.2+0.5+0.49%102.7103.2103.2103.2103.2958988 6561
СберИОС16309.04.2021 18:48:33111.5−1.9−1.68%113.4111.5111.5111.5111.59571 067 0551
СберИОС16409.04.2021 18:48:3398.1−0.3−0.30%98.498.198.198.198.1700686 7001
СберИОС16509.04.2021 18:50:0298.91+0.21+0.21%98.798.9198.9198.9198.9119891
СберИОС1709.04.2021 18:48:38N/A102.4N/AN/AN/AN/A000
СберИОС17109.04.2021 18:50:02109.9−0.6−0.54%110.5109.91109.9109.91109.95 9056 489 59513
СберИОС17209.04.2021 18:50:0296.7+0.2+0.21%96.596.796.796.796.7250241 7501
СберИОС17309.04.2021 18:40:05N/A91.39N/AN/AN/AN/A000
СберИОС17409.04.2021 18:19:02N/AN/AN/AN/AN/AN/A000
СберИОС17509.04.2021 18:40:05N/A98.8N/AN/AN/AN/A000
СберИОС17609.04.2021 18:19:02N/A104.8N/AN/AN/AN/A000
СберИОС17709.04.2021 18:40:05N/A96.35N/AN/AN/AN/A000
СберИОС17809.04.2021 18:50:0297.31+0.11+0.11%97.297.3197.3197.3197.312 8772 799 6094
СберИОС1809.04.2021 18:48:38N/A116.1N/AN/AN/AN/A000
СберИОС18009.04.2021 18:48:3396.2−0.1−0.10%96.395.495.496.295.8401384 1623
СберИОС18109.04.2021 18:40:05N/A86.6N/AN/AN/AN/A000
СберИОС18209.04.2021 18:48:33N/A98.8N/AN/AN/AN/A000
СберИОС18609.04.2021 18:50:0299.2+0.27+0.27%98.9399.219999.2199.125 4135 365 23516
СберИОС18709.04.2021 18:48:3386.1−0.4−0.46%86.586.186.186.186.1871749 9311
СберИОС18809.04.2021 18:40:05N/A93.3N/AN/AN/AN/A000
СберИОС1909.04.2021 18:40:04N/A106.19N/AN/AN/AN/A000
СберИОС19109.04.2021 18:40:05N/A96.2N/AN/AN/AN/A000
СберИОС19209.04.2021 18:48:3399.4−0.1−0.10%99.599.499.499.499.4479476 1261
СберИОС19309.04.2021 18:48:3389.59+1.19+1.35%88.490.688.390.688.371 4901 316 67018
СберИОС2009.04.2021 18:40:04N/A104.8N/AN/AN/AN/A000
СберИОС20009.04.2021 18:48:3390+0.5+0.56%89.589.289.29089.621 7922
СберИОС20109.04.2021 18:50:0296.900%96.996.996.996.996.94 7504 602 7505
СберИОС20209.04.2021 18:48:3396.1+0.2+0.21%95.996.196.196.1196.110197 0623
СберИОС20309.04.2021 18:48:3398.3+0.09+0.09%98.2198.398.398.398.36563 8951
СберИОС20409.04.2021 18:40:05N/A100.1N/AN/AN/AN/A000
СберИОС20609.04.2021 18:40:05N/A92.6N/AN/AN/AN/A000
СберИОС20709.04.2021 18:19:02N/A97.9N/AN/AN/AN/A000
СберИОС20809.04.2021 18:48:3383.8+0.1+0.12%83.783.883.883.883.8610511 1803
СберИОС2109.04.2021 18:40:04N/A123.6N/AN/AN/AN/A000
СберИОС21009.04.2021 18:50:0294.1+0.2+0.21%93.994.194.194.194.15 9965 642 2366
СберИОС21109.04.2021 18:50:0291.4+0.3+0.33%91.191.491.491.491.4999913 0864
СберИОС21209.04.2021 18:40:05N/A96.1N/AN/AN/AN/A000
СберИОС21309.04.2021 18:48:3395.6−1.7−1.75%97.395.695.695.695.6500478 0001
СберИОС21409.04.2021 18:40:05N/A90N/AN/AN/AN/A000
СберИОС21509.04.2021 18:40:05N/A89N/AN/AN/AN/A000
СберИОС21609.04.2021 18:40:05N/A95.2N/AN/AN/AN/A000
СберИОС21709.04.2021 18:40:05N/A90.3N/AN/AN/AN/A000
СберИОС21809.04.2021 18:40:05N/A93.1N/AN/AN/AN/A000
СберИОС21909.04.2021 18:40:05N/A87.9N/AN/AN/AN/A000
СберИОС2209.04.2021 18:48:38102+1.01+1.00%100.9910210210210211 0201
СберИОС22009.04.2021 18:48:3397.4−1.5−1.52%98.997.497.497.497.454 8701
СберИОС22109.04.2021 18:48:33N/A97.7N/AN/AN/AN/A000
СберИОС22309.04.2021 18:40:05N/A100.7N/AN/AN/AN/A000
СберИОС22409.04.2021 18:48:3390−0.53−0.59%90.53909090901917 1001
СберИОС22609.04.2021 18:40:05N/A88.1N/AN/AN/AN/A000
СберИОС22709.04.2021 18:19:02N/AN/AN/AN/AN/AN/A000
СберИОС22909.04.2021 18:40:05N/A93.1N/AN/AN/AN/A000
СберИОС2309.04.2021 18:48:38N/A102N/AN/AN/AN/A000
СберИОС23009.04.2021 18:48:33N/A91.9N/AN/AN/AN/A000
СберИОС23109.04.2021 18:19:09N/A91.5N/AN/AN/AN/A000
СберИОС23209.04.2021 18:40:05N/A90.5N/AN/AN/AN/A000
СберИОС23309.04.2021 18:40:05N/A95.99N/AN/AN/AN/A000
СберИОС23409.04.2021 18:19:02N/AN/AN/AN/AN/AN/A000
СберИОС23709.04.2021 18:40:05N/A95.65N/AN/AN/AN/A000
СберИОС23909.04.2021 18:40:05N/A107.1N/AN/AN/AN/A000
СберИОС2409.04.2021 18:48:38N/A133.6N/AN/AN/AN/A000
СберИОС24009.04.2021 18:50:0210100%10110110110110111 0101
СберИОС24109.04.2021 18:48:3393.3+0.8+0.86%92.593.393.393.393.32 2672 115 1113
СберИОС24209.04.2021 18:19:02N/A100.1N/AN/AN/AN/A000
СберИОС24309.04.2021 18:40:05N/A97.4N/AN/AN/AN/A000
СберИОС24409.04.2021 18:40:05N/A89.2N/AN/AN/AN/A000
СберИОС24509.04.2021 18:40:05N/A89N/AN/AN/AN/A000
СберИОС24609.04.2021 18:40:05N/A104N/AN/AN/AN/A000
СберИОС24809.04.2021 18:40:05N/A91.4N/AN/AN/AN/A000
СберИОС2509.04.2021 18:48:38N/A114.2N/AN/AN/AN/A000
СберИОС25009.04.2021 18:50:0290.61−1.49−1.62%92.190.6190.6190.6190.6119061
СберИОС25109.04.2021 18:40:05N/A101N/AN/AN/AN/A000
СберИОС25209.04.2021 18:48:3397+3.8+4.08%93.2969697962 9012 784 9702
СберИОС25309.04.2021 18:48:3385.1+0.1+0.12%8591.0785.1101.497.232 7002 625 0769
СберИОС25409.04.2021 18:48:3398.4−0.2−0.20%98.6100.9998.4100.9998.4757744 9145
СберИОС25609.04.2021 18:40:06N/A95.2N/AN/AN/AN/A000
СберИОС25709.04.2021 18:40:05N/A96.1N/AN/AN/AN/A000
СберИОС25909.04.2021 18:40:05N/A91.6N/AN/AN/AN/A000
СберИОС2609.04.2021 18:18:54N/A120.3N/AN/AN/AN/A000
СберИОС26009.04.2021 18:40:05N/A92.1N/AN/AN/AN/A000
СберИОС26409.04.2021 18:48:3392.8−0.2−0.22%9392.8192.892.8192.811 4261 323 4283
СберИОС26509.04.2021 18:40:06N/A95.6N/AN/AN/AN/A000
СберИОС26609.04.2021 18:19:05N/A90.8N/AN/AN/AN/A000
СберИОС26709.04.2021 18:40:05N/A96.7N/AN/AN/AN/A000
СберИОС26909.04.2021 18:50:03102.89+3.59+3.62%99.3102.89102.89102.89102.8911 0291
СберИОС2709.04.2021 18:40:04N/A116.5N/AN/AN/AN/A000
СберИОС27009.04.2021 18:50:0385.3−1.7−1.95%8785.385.385.385.31 001853 8532
СберИОС27109.04.2021 18:50:03108.300%108.3108.3108.3108.31108.32 1882 369 6049
СберИОС27209.04.2021 18:50:0397−1−1.02%98101.2897101.2897.021 005975 0643
СберИОС27309.04.2021 18:50:0387.8−1.2−1.35%8987.887.887.887.81 4811 300 3183
СберИОС27409.04.2021 18:50:0382.9−0.7−0.84%83.682.982.982.982.9500414 5001
СберИОС27509.04.2021 18:48:3398.89+0.54+0.55%98.3598.8898.8898.8998.89715707 0598
СберИОС27609.04.2021 18:40:06N/A90N/AN/AN/AN/A000
СберИОС27709.04.2021 18:40:06N/A92.6N/AN/AN/AN/A000
СберИОС27809.04.2021 18:19:05N/AN/AN/AN/AN/AN/A000
СберИОС27909.04.2021 18:48:3396.2+0.4+0.42%95.896.296.296.296.21 4561 400 6722
СберИОС2809.04.2021 18:40:04N/A101.1N/AN/AN/AN/A000
СберИОС28009.04.2021 18:40:06N/A91.8N/AN/AN/AN/A000
СберИОС28209.04.2021 18:48:33N/A84.68N/AN/AN/AN/A000
СберИОС28309.04.2021 18:40:06N/A93.1N/AN/AN/AN/A000
СберИОС28409.04.2021 18:48:3394.8−1.3−1.35%96.194.894.894.894.8109103 3322
СберИОС28509.04.2021 18:40:06N/A91N/AN/AN/AN/A000
СберИОС28609.04.2021 18:48:3388.3+0.1+0.11%88.288.388.388.388.3154135 9822
СберИОС28709.04.2021 18:40:06N/A101N/AN/AN/AN/A000
СберИОС28809.04.2021 18:48:3389.8−0.1−0.11%89.990.589.890.589.83124111 3872
СберИОС28909.04.2021 18:48:33N/A97.77N/AN/AN/AN/A000
СберИОС2909.04.2021 18:40:11N/A102N/AN/AN/AN/A000
СберИОС29009.04.2021 18:50:0393.2+0.6+0.65%92.693.293.293.293.219321
СберИОС29109.04.2021 18:40:06N/A87.6N/AN/AN/AN/A000
СберИОС29209.04.2021 18:50:0391.49+1.49+1.66%9091.4991.4991.4991.4919151
СберИОС29309.04.2021 18:40:06N/A90.1N/AN/AN/AN/A000
СберИОС29409.04.2021 18:40:06N/A82.6N/AN/AN/AN/A000
СберИОС29509.04.2021 18:48:3394.2+0.3+0.32%93.994.294.294.294.25248 9841
СберИОС29609.04.2021 18:40:06N/A88.1N/AN/AN/AN/A000
СберИОС29709.04.2021 18:50:0388.8−1.3−1.44%90.188.9188.888.9188.8711 69010 388 47010
СберИОС29809.04.2021 18:48:3384.6−0.7−0.82%85.38584.68584.721 000847 2413
СберИОС29909.04.2021 18:48:3393.5−0.2−0.21%93.793.593.593.593.519351
СберИОС3009.04.2021 18:40:04N/A98.9N/AN/AN/AN/A000
СберИОС30009.04.2021 18:50:0397.7−4.19−4.11%101.8997.797.797.797.719771
СберИОС30109.04.2021 18:43:44N/A84.8N/AN/AN/AN/A000
СберИОС30209.04.2021 18:40:06N/A88.3N/AN/AN/AN/A000
СберИОС30309.04.2021 18:48:3393.5+0.3+0.32%93.293.593.593.593.55046 7501
СберИОС30409.04.2021 18:48:3386.6+0.2+0.23%86.486.686.686.686.69 5008 227 00010
СберИОС30509.04.2021 18:48:3385.9+0.1+0.12%85.885.985.985.985.9873749 9071
СберИОС30609.04.2021 18:48:33N/A88.1N/AN/AN/AN/A000
СберИОС30709.04.2021 18:40:06N/A86.2N/AN/AN/AN/A000
СберИОС30809.04.2021 18:40:06N/A83.5N/AN/AN/AN/A000
СберИОС30909.04.2021 18:40:06N/A89.3N/AN/AN/AN/A000
СберИОС3109.04.2021 18:40:04N/A109.7N/AN/AN/AN/A000
СберИОС31009.04.2021 18:40:06N/A89.8N/AN/AN/AN/A000
СберИОС31109.04.2021 18:50:0385.8−0.1−0.12%85.985.885.885.885.8745639 2102
СберИОС31209.04.2021 18:40:06N/A88.7N/AN/AN/AN/A000
СберИОС31409.04.2021 18:19:05N/A103.2N/AN/AN/AN/A000
СберИОС31509.04.2021 18:40:06N/A87.4N/AN/AN/AN/A000
СберИОС31609.04.2021 18:40:06N/A90.5N/AN/AN/AN/A000
СберИОС31809.04.2021 18:48:3390.01+0.02+0.02%89.9988.588.590.0188.57419371 1023
СберИОС31909.04.2021 18:50:0387−0.7−0.80%87.78787878710187 8702
СберИОС32009.04.2021 18:19:11N/A108.8N/AN/AN/AN/A000
СберИОС32109.04.2021 18:19:11N/AN/AN/AN/AN/AN/A000
СберИОС32209.04.2021 18:40:06N/A92.8N/AN/AN/AN/A000
СберИОС32309.04.2021 18:48:3387.2−0.5−0.57%87.787.287.287.287.2300261 6001
СберИОС32409.04.2021 18:40:06N/A89.3N/AN/AN/AN/A000
СберИОС32509.04.2021 18:40:06N/A100N/AN/AN/AN/A000
СберИОС32709.04.2021 18:40:23N/A91.1N/AN/AN/AN/A000
СберИОС32809.04.2021 18:50:03100.99+1.65+1.66%99.34100.99100.99100.99100.9911 0101
СберИОС32909.04.2021 18:40:06N/A83.7N/AN/AN/AN/A000
СберИОС3309.04.2021 18:48:38N/A116.6N/AN/AN/AN/A000
СберИОС33009.04.2021 18:19:11N/A95N/AN/AN/AN/A000
СберИОС33109.04.2021 18:40:06N/A84.2N/AN/AN/AN/A000
СберИОС33209.04.2021 18:40:06N/A86.9N/AN/AN/AN/A000
СберИОС33309.04.2021 18:40:06N/A87.9N/AN/AN/AN/A000
СберИОС33409.04.2021 18:40:06N/A100.89N/AN/AN/AN/A000
СберИОС33509.04.2021 18:40:06N/A92.1N/AN/AN/AN/A000
СберИОС33609.04.2021 18:40:06N/A90.8N/AN/AN/AN/A000
СберИОС33809.04.2021 18:40:06N/A86.8N/AN/AN/AN/A000
СберИОС34009.04.2021 18:48:3393−0.8−0.85%93.893939393835776 5501
СберИОС34109.04.2021 18:40:06N/A94.89N/AN/AN/AN/A000
СберИОС34209.04.2021 18:48:3387.3+0.3+0.34%8787.387.387.387.318731
СберИОС34309.04.2021 18:48:3392.9−1−1.06%93.992.992.992.992.95 0004 645 0005
СберИОС34509.04.2021 18:48:3387.5−0.5−0.57%8887.587.587.587.5300262 5001
СберИОС34609.04.2021 18:48:3393.4−4.6−4.69%9893.493.493.493.4457426 8381
СберИОС34709.04.2021 18:40:06N/A102N/AN/AN/AN/A000
СберИОС34809.04.2021 18:40:06N/A92.5N/AN/AN/AN/A000
СберИОС3509.04.2021 18:48:3896.49+0.1+0.10%96.3996.196.196.4996.11406390 1893
СберИОС35109.04.2021 18:40:06N/A85.7N/AN/AN/AN/A000
СберИОС35209.04.2021 18:40:06N/A86.7N/AN/AN/AN/A000
СберИОС35309.04.2021 18:48:3483.4−1.4−1.65%84.883.483.483.483.41 000834 0001
СберИОС35409.04.2021 18:50:0389.3+0.2+0.22%89.189.389.389.389.3800714 4002
СберИОС35509.04.2021 18:48:3392−0.2−0.22%92.2929292925 0004 600 0005
СберИОС35609.04.2021 18:40:06N/A87.2N/AN/AN/AN/A000
СберИОС35709.04.2021 18:48:3490.1−0.1−0.11%90.290.190.190.190.15 7805 207 7807
СберИОС35809.04.2021 18:48:3489.7−0.1−0.11%89.889.789.789.789.7500448 5003
СберИОС35909.04.2021 18:40:06N/A93.3N/AN/AN/AN/A000
СберИОС3609.04.2021 18:40:04N/A119.3N/AN/AN/AN/A000
СберИОС36009.04.2021 18:40:06N/A88.7N/AN/AN/AN/A000
СберИОС36109.04.2021 18:48:3493.8−8.3−8.13%102.193.893.893.893.819381
СберИОС36209.04.2021 18:48:34N/A96.1N/AN/AN/AN/A000
СберИОС36309.04.2021 18:48:3490.1+0.2+0.22%89.99190.19190.13618556 9892
СберИОС36409.04.2021 18:48:3492.3−1.9−2.02%94.292.392.392.392.3546503 9581
СберИОС36509.04.2021 18:40:06N/A93.8N/AN/AN/AN/A000
СберИОС36609.04.2021 18:40:06N/A92.01N/AN/AN/AN/A000
СберИОС36709.04.2021 18:40:06N/A91.8N/AN/AN/AN/A000
СберИОС36809.04.2021 18:40:06N/A88.8N/AN/AN/AN/A000
СберИОС36909.04.2021 18:40:06N/A87.4N/AN/AN/AN/A000
СберИОС3709.04.2021 18:18:54N/A145.9N/AN/AN/AN/A000
СберИОС37009.04.2021 18:40:06N/A93.5N/AN/AN/AN/A000
СберИОС37109.04.2021 18:40:06N/A93.33N/AN/AN/AN/A000
СберИОС37209.04.2021 18:50:0399.6−0.2−0.20%99.899.699.699.699.63231 8724
СберИОС37309.04.2021 18:19:11N/AN/AN/AN/AN/AN/A000
СберИОС37409.04.2021 18:40:06N/A87.3N/AN/AN/AN/A000
СберИОС37509.04.2021 18:50:0395.8+3.7+4.02%92.195.895.895.895.832 8741
СберИОС37609.04.2021 18:40:06N/A92.3N/AN/AN/AN/A000
СберИОС37709.04.2021 18:40:06N/A94.5N/AN/AN/AN/A000
СберИОС37809.04.2021 18:19:26N/AN/AN/AN/AN/AN/A000
СберИОС37909.04.2021 18:40:06N/A92.6N/AN/AN/AN/A000
СберИОС3809.04.2021 18:18:54N/AN/AN/AN/AN/AN/A000
СберИОС38009.04.2021 18:40:06N/A92.1N/AN/AN/AN/A000
СберИОС38109.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС38209.04.2021 18:40:06N/A93.4N/AN/AN/AN/A000
СберИОС38309.04.2021 18:40:06N/A90.2N/AN/AN/AN/A000
СберИОС38409.04.2021 18:40:06N/A86.8N/AN/AN/AN/A000
СберИОС38509.04.2021 18:40:06N/A88.8N/AN/AN/AN/A000
СберИОС38609.04.2021 18:19:12N/A98N/AN/AN/AN/A000
СберИОС38709.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС38809.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС38909.04.2021 18:40:06N/A94.8N/AN/AN/AN/A000
СберИОС3909.04.2021 18:40:04N/A120.5N/AN/AN/AN/A000
СберИОС39009.04.2021 18:19:28N/AN/AN/AN/AN/AN/A000
СберИОС39109.04.2021 18:19:28N/AN/AN/AN/AN/AN/A000
СберИОС39209.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС39309.04.2021 18:40:06N/A97.9N/AN/AN/AN/A000
СберИОС39409.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС39509.04.2021 18:40:06N/A98.6N/AN/AN/AN/A000
СберИОС39609.04.2021 18:40:06N/A97.7N/AN/AN/AN/A000
СберИОС39709.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС39909.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС40009.04.2021 18:19:29N/AN/AN/AN/AN/AN/A000
СберИОС40409.04.2021 18:40:06N/A97.5N/AN/AN/AN/A000
СберИОС41009.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС41309.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС41409.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС41709.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС41909.04.2021 18:40:06N/A95.3N/AN/AN/AN/A000
СберИОС4209.04.2021 18:48:38101.2+1.2+1.20%100101.2101.2101.2101.21010 1201
СберИОС42009.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС42109.04.2021 18:40:06N/A96.6N/AN/AN/AN/A000
СберИОС42209.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС42309.04.2021 18:21:45N/AN/AN/AN/AN/AN/A000
СберИОС42409.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС42509.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС42609.04.2021 18:19:12N/AN/AN/AN/AN/AN/A000
СберИОС4409.04.2021 18:18:54N/A123.8N/AN/AN/AN/A000
СберИОС4509.04.2021 18:40:04N/A130.19N/AN/AN/AN/A000
СберИОС4609.04.2021 18:40:04N/A124.7N/AN/AN/AN/A000
СберИОС4709.04.2021 18:48:38N/A111.4N/AN/AN/AN/A000
СберИОС4809.04.2021 18:40:04N/A100.1N/AN/AN/AN/A000
СберИОС509.04.2021 18:40:04N/A101.2N/AN/AN/AN/A000
СберИОС5309.04.2021 18:18:54N/A128.8N/AN/AN/AN/A000
СберИОС5409.04.2021 18:48:33117.4+0.5+0.43%116.9117.4117.4117.4117.41 9142 247 0362
СберИОС5509.04.2021 18:18:54N/A110N/AN/AN/AN/A000
СберИОС5709.04.2021 18:48:33125.4+0.4+0.32%125125.4125.4125.4125.42025 0801
СберИОС5809.04.2021 18:50:0197−0.25−0.26%97.259797979721 9402
СберИОС5909.04.2021 18:40:04N/A97.4N/AN/AN/AN/A000
СберИОС6009.04.2021 18:18:54N/A123.4N/AN/AN/AN/A000
СберИОС6109.04.2021 18:40:04N/A113.5N/AN/AN/AN/A000
СберИОС6209.04.2021 18:48:33N/A114.4N/AN/AN/AN/A000
СберИОС6309.04.2021 18:40:04N/A116.7N/AN/AN/AN/A000
СберИОС6409.04.2021 18:48:3310100%1011011011011015050 5001
СберИОС6709.04.2021 18:50:01150.3−2.3−1.51%152.6150.3150.3150.31150.31 5102 269 5305
СберИОС709.04.2021 18:40:04N/A108.11N/AN/AN/AN/A000
СберИОС7009.04.2021 18:48:33115.75+0.38+0.33%115.37115.54115.4116115.5312 07013 944 56251
СберИОС7109.04.2021 18:40:04N/A101.22N/AN/AN/AN/A000
СберИОС7209.04.2021 18:40:04N/A112.2N/AN/AN/AN/A000
СберИОС7309.04.2021 18:48:33111.7+2.2+2.01%109.5111.7111.7111.7111.79581 070 0861
СберИОС7409.04.2021 18:40:04N/A133.5N/AN/AN/AN/A000
СберИОС7609.04.2021 18:50:0111600%116116116117116.291 5641 818 8436
СберИОС7709.04.2021 18:40:04N/A100.02N/AN/AN/AN/A000
СберИОС7909.04.2021 18:40:04N/A110.9N/AN/AN/AN/A000
СберИОС809.04.2021 18:50:01104.7+1.3+1.26%103.4104.7104.7104.7104.777 3291
СберИОС8109.04.2021 18:40:04N/A127.4N/AN/AN/AN/A000
СберИОС8309.04.2021 18:40:04N/A106.4N/AN/AN/AN/A000
СберИОС8509.04.2021 18:48:33N/A93.7N/AN/AN/AN/A000
СберИОС8609.04.2021 18:48:33109.7+0.5+0.46%109.2109.7109.7109.7109.73 5683 914 0964
СберИОС8709.04.2021 18:40:04N/A105.2N/AN/AN/AN/A000
СберИОС8909.04.2021 18:48:33107.7+0.9+0.84%106.8107.7107.7107.7107.7478514 8061
СберИОС909.04.2021 18:40:04N/A102.9N/AN/AN/AN/A000
СберИОС9009.04.2021 18:40:04N/A129N/AN/AN/AN/A000
СберИОС9109.04.2021 18:48:33105.5+0.4+0.38%105.1105.5105.5105.5105.5947 646 1161
СберИОС9309.04.2021 18:40:04N/A103N/AN/AN/AN/A000
СберИОС9509.04.2021 18:48:33N/A99.5N/AN/AN/AN/A000
СберИОС9709.04.2021 18:50:0110000%100100100100100180180 0003
СвердлОб1009.04.2021 18:50:0397−1.49−1.51%98.4998.59798.59748 11146 667 86517
СвердлОб1109.04.2021 18:48:34N/A100N/AN/AN/AN/A000
СвердлОб309.04.2021 18:50:01105.14−1.1−1.04%106.24105.14105.14105.14105.143731 1213
СвердлОб409.04.2021 18:50:01100.62−1.38−1.35%102102.49100.62102.53102.01791806 87712
СвердлОбл509.04.2021 18:50:01104.5−1.17−1.11%105.67104.5104.5104.5104.5119 1961
СвердлОбл609.04.2021 18:50:0299.73−0.06−0.06%99.7999.7399.7399.7399.7332 9921
СвердлОбл709.04.2021 18:48:3396.15−3.55−3.56%99.796.1596.1596.1596.1565 7693
СвердлОбл809.04.2021 18:48:3396.56−0.24−0.25%96.896.2496.2496.9796.52524 12615
СвердлОбл909.04.2021 18:48:3496.69−0.31−0.32%9797.3896.6997.497.092726 2136
СветофорП209.04.2021 18:48:33103−0.48−0.46%103.48103.41102.99103.6103.45138142 76821
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
СДЭКГлБП0109.04.2021 18:50:03101.84−0.16−0.16%102101.98101.72102101.894 0774 153 907222
СеверстБ0609.04.2021 18:50:01105.99−0.01−0.01%106106105.54106105.95134141 97646
СеверстБ0709.04.2021 12:19:33N/AN/AN/AN/AN/AN/A000
Сегежа1P1R09.04.2021 18:50:02100.16−0.05−0.05%100.21100.2999.89100.29100.058 6728 676 663185
СЗКК 0309.04.2021 18:50:0096.9900%96.9996.9996.9996.9996.9918501
СЗКК 0409.04.2021 18:50:0096.99+0.49+0.51%96.596.9996.9996.9996.9918501
СибКХП 1P109.04.2021 18:48:33100.11+0.02+0.02%100.09100.09100.01100.11100.08233233 17916
СибСтекП0209.04.2021 18:50:03104.66+0.04+0.04%104.62104.88104.66104.88104.77441 9074
СибурХ Б0109.04.2021 18:48:33N/A99.5N/AN/AN/AN/A000
СибурХ Б0209.04.2021 18:40:05N/A130N/AN/AN/AN/A000
СИЛ 1P0109.04.2021 18:48:25100.45−0.05−0.05%100.5100.5100.45100.5100.496342 21513
СИЛ 1P0209.04.2021 18:50:0899.9900%99.9999.9999.1599.9999.473226 5269
С-ИнновБП109.04.2021 18:50:01100.9+0.2+0.20%100.7100.62100.62100.91100.84145146 21123
СИНХФБО1P109.04.2021 18:48:37102.2−0.8−0.78%103102.6102.2102.6102.21872891 27214
Систем1P1009.04.2021 18:50:01103.9+0.07+0.07%103.83103.89103.54103.99103.894 1274 287 59496
Систем1P1109.04.2021 18:50:02104.2−0.02−0.02%104.22103.55103.55104.41104.181 2791 332 40439
Систем1P1209.04.2021 18:48:33100.5−0.3−0.30%100.8100.899.9101100.155 6555 663 345140
Систем1P1309.04.2021 18:48:3397.02−0.38−0.39%97.497.79797.797.119 8239 538 65428
Систем1P1409.04.2021 18:48:3398.05−0.25−0.25%98.398.2898.0598.2998.17109 8174
Систем1P1509.04.2021 18:48:3397.32−0.05−0.05%97.3798.3997.2298.3997.371 1441 113 89982
Систем1P1609.04.2021 18:48:3498.74+0.74+0.76%9898.7298.7298.7498.722322 7064
Систем1P1709.04.2021 18:50:0396.45−0.82−0.84%97.2797.2196.3198.297.18 6998 446 352305
Систем1P1809.04.2021 18:50:039900%9998.9998.9999995 0154 964 84510
Систем1P1909.04.2021 18:48:3498.78−0.17−0.17%98.9599.0898.2199.0998.43140 468138 257 553155
Система1P809.04.2021 18:50:01104.4−0.1−0.10%104.5104.54104.39104.55104.52324 03514
Система1P909.04.2021 18:48:33102.55+0.05+0.05%102.5102.66102.31102.99102.627 3907 583 58979
СистемБ1P109.04.2021 18:50:00103.2700%103.27103.27100.55103.27102.28230235 24735
СистемБ1P209.04.2021 10:32:25N/A104N/AN/AN/AN/A000
СистемБ1P409.04.2021 18:50:0197.79+0.19+0.19%97.697.8897.7997.997.824846 95310
СистемБ1P509.04.2021 18:50:0199.19+0.24+0.24%98.9599.199999.1999.183029 7535
СистемБ1P609.04.2021 18:50:01101.9100%101.91101.51100101.98101.052 9472 978 06384
СистемБ1P709.04.2021 18:50:0197.3−0.11−0.11%97.4197.0397.0397.597.183 4993 400 192158
СККНФ Б0109.04.2021 18:50:0398.15−0.85−0.86%9998.1598.0598.1598.14603591 7948
Славнеф1Р109.04.2021 18:47:58N/A99N/AN/AN/AN/A000
Славнеф1Р209.04.2021 18:50:01103.75−0.25−0.24%104103.75103.75103.75103.751 7791 845 7132
Славнеф1Р309.04.2021 18:47:24N/A99.95N/AN/AN/AN/A000
СМАК БП0109.04.2021 18:50:08102.56−0.26−0.25%102.82103102.56103102.68771 8794
СМП 0209.04.2021 10:32:45N/A100.17N/AN/AN/AN/A000
СМП 0309.04.2021 10:32:45N/A100.17N/AN/AN/AN/A000
СМП БО-0109.04.2021 10:34:06N/AN/AN/AN/AN/AN/A000
СМП БО-0209.04.2021 10:34:06N/AN/AN/AN/AN/AN/A000
СМП БО-0309.04.2021 10:34:06N/AN/AN/AN/AN/AN/A000
СНХТ БО-0109.04.2021 18:50:08103.4+0.01+0.01%103.39103.41103.12103.43103.391 1541 193 17682
СовкЛиз1P109.04.2021 18:48:38101.76−0.52−0.51%102.28101.74101.66102.09101.7417497 36225
СовкмFIZL109.04.2021 18:40:05N/A100.8N/AN/AN/AN/A000
СовкмFIZL209.04.2021 18:50:03101.1+0.05+0.05%101.05101.1101.1101.1101.111 0111
СовкмЛ П0209.04.2021 18:48:33N/A100.84N/AN/AN/AN/A000
СовкмЛ П0309.04.2021 18:48:34N/A100.75N/AN/AN/AN/A000
СовкмЛ П0409.04.2021 18:48:3410000%1001001001001005050 0001
Совком 1В209.04.2021 10:09:25N/A69.9999N/AN/AN/AN/A000
Совком 2В309.04.2021 10:09:28N/AN/AN/AN/AN/AN/A000
Совком C0109.04.2021 18:40:03N/A105.5N/AN/AN/AN/A000
Совком БО309.04.2021 18:50:01100.85−0.05−0.05%100.9100.97100.85100.97100.97114115 1013
Совком БО509.04.2021 18:50:01100.15−0.01−0.01%100.16100.15100.15100.15100.156161 0924
СовкомБОП109.04.2021 18:50:01100.35+0.06+0.06%100.29100.35100.27100.35100.2734 62934 722 96134
СовкомБОП209.04.2021 18:50:0398.900%98.998.9198.998.9198.92 1252 101 6256
СовкомБОП309.04.2021 18:48:34100.08−0.02−0.02%100.199.9499.76100.1499.9770769 24434
СОксБ1P109.04.2021 18:50:08104.81−0.25−0.24%105.06105.08104.75105.77105.01250262 51941
Солид БО-209.04.2021 18:48:37N/A100N/AN/AN/AN/A000
СолЛизБО0109.04.2021 18:48:16100.67−0.02−0.02%100.69100.4100.4100.68100.621111 0686
СолЛизБО0209.04.2021 18:48:16100.46+0.06+0.06%100.4100.51100.05100.51100.282424 06811
СолЛизБО0309.04.2021 18:48:16100.39−0.09−0.09%100.4897.5497.54100.3998.4965 9094
СолЛизБО0409.04.2021 18:50:0899.6+0.1+0.10%99.599.2999.2999.699.6228227 07713
СолЛизБО0509.04.2021 18:48:25100.15−0.14−0.14%100.29100.3100.01100.33100.22797798 76847
СолЛизБО0609.04.2021 18:48:25100.61+0.11+0.11%100.5100.87100.57101.07100.83362365 02038
СОПФ ФПФ 109.04.2021 18:48:33N/A96.13N/AN/AN/AN/A000
Соц.разв0109.04.2021 10:34:19N/AN/AN/AN/AN/AN/A000
Соц.разв0209.04.2021 18:50:0311600%116116114116115.891818 9075
СПбГО3500109.04.2021 18:50:01104.3+0.24+0.23%104.06104.02103.56104.441048083 19720
СПбГО3500209.04.2021 18:50:01103.1300%103.13103.13103.13103.13103.1322 0631
СПбГО3500309.04.2021 18:48:3495.81−0.04−0.04%95.8595.8695.896.3695.85668 755641 002 99268
СПбГО3500409.04.2021 14:51:30N/A129.44N/AN/AN/AN/A000
СПбТел 0109.04.2021 18:40:03N/A100.5N/AN/AN/AN/A000
СПбТел 0209.04.2021 18:50:00100.05+0.08+0.08%99.9799.9699.96100.05100.05103103 0504
СПбТел 0309.04.2021 18:48:37N/A100.05N/AN/AN/AN/A000
СПбТел 0409.04.2021 18:50:0010000%10010010010010066 0001
СПбТел 0509.04.2021 18:40:03N/A103.9N/AN/AN/AN/A000
СПбТел 0709.04.2021 18:48:37104.0700%104.07103.93101.68104.19103.671 1941 237 807273
СтаврКрай309.04.2021 18:48:37104.99−1.2−1.13%106.19104.31104.31105104.961612 5954
СтаврКрай409.04.2021 18:48:3498−0.88−0.89%98.889898989810198 9803
СтруктИнв119.06.2020N/A66.74N/AN/AN/AN/A000
СУЭК-Ф1P2R09.04.2021 18:50:01100.63+0.08+0.08%100.55100.49100.48100.63100.4811 60811 663 8138
СУЭК-Ф1P3R09.04.2021 18:48:33N/A100.55N/AN/AN/AN/A000
СУЭК-Ф1P4R09.04.2021 18:48:33N/A101.98N/AN/AN/AN/A000
СУЭК-Ф1P5R09.04.2021 18:50:0297.99+0.15+0.15%97.8497.8197.7898.197.81565552 62735
СУЭК-Ф1P6R09.04.2021 18:50:0397.51−0.93−0.94%98.4497.6897.5197.6897.52190185 2858
СФО БКС 0109.04.2021 10:34:19N/A101.5N/AN/AN/AN/A000
СФО БКС 0309.04.2021 10:34:19N/A91N/AN/AN/AN/A000
СФО БКС 0409.04.2021 17:39:40N/A103.85N/AN/AN/AN/A000
СФО ИК Ф0209.04.2021 10:02:03N/AN/AN/AN/AN/AN/A000
СФО СБ 0109.04.2021 18:40:05N/A100N/AN/AN/AN/A000
СФО СФИ 0209.04.2021 10:34:19N/AN/AN/AN/AN/AN/A000
СФОВТБИП0209.04.2021 18:40:06N/A98N/AN/AN/AN/A000
СФОВТБИП0309.04.2021 18:50:03104.8+0.3+0.29%104.5104.8104.8104.8104.82 0002 096 0001
СЭЗ 1P109.04.2021 18:50:02104.55−0.42−0.40%104.97105.92104105.92104.411 0341 079 61958
СЭЗ 1P209.04.2021 18:48:33100.76+0.07+0.07%100.69100.78100.33100.79100.612 2602 273 71370
СэтлГрБ1P109.04.2021 18:50:01101.8−0.16−0.16%101.96101.95101.42101.96102.16128101 66026
СэтлГрБ1P209.04.2021 18:48:33104.81−0.09−0.09%104.9105.32104.65105.39105.01169177 47427
ТаксФ БП109.04.2021 18:48:25104.01+0.51+0.49%103.5103.26103.26104.24103.821490 84610
ТАЛАНФБ1P109.04.2021 18:50:01103.36−0.02−0.02%103.38103.67103.25103.67103.61 064881 83062
ТАЛАНФБ1P209.04.2021 18:48:34100.5−0.18−0.18%100.68100.41100.3100.69100.6669673 00135
ТамбовОб1709.04.2021 18:48:38N/A103.1N/AN/AN/AN/A000
ТамбовОбл209.04.2021 18:48:37N/A105.1N/AN/AN/AN/A000
ТамбовОбл309.04.2021 18:40:03N/A103.99N/AN/AN/AN/A000
Татнфт1P109.04.2021 18:50:02100.85+0.13+0.13%100.72101.18100.41101.18100.77215216 66652
Татнхим 0109.04.2021 18:48:34102.800%102.8102.51102.51102.89102.723 9824 090 45436
ТГК-1 0309.04.2021 18:40:03N/A100N/AN/AN/AN/A000
ТГК-1 0409.04.2021 10:34:19N/A100N/AN/AN/AN/A000
ТелХолПБО209.04.2021 10:39:31N/AN/AN/AN/AN/AN/A000
ТелХолПБО409.04.2021 18:48:34100.4−0.43−0.43%100.83101100.15101.02100.2324 61224 669 49689
ТЕПЛОЭН1Р109.04.2021 18:48:34100.43−0.35−0.35%100.78100.79100.43100.81100.56825829 61918
ТЕХЛиз 1P109.04.2021 18:50:01100.45−0.17−0.17%100.62100.64100.25100.64100.48290182 12440
ТЕХЛиз 1P209.04.2021 18:50:02102.34−0.01−0.01%102.35102.68102.13102.68102.27427436 70436
ТЕХЛиз 1P309.04.2021 18:50:03103.5−0.04−0.04%103.54103.78103.07103.78103.47412426 31538
Тинькофф1R09.04.2021 18:50:01100.07−0.02−0.02%100.09100.12100.04100.12100.064 4484 450 62292
Тинькофф2R09.04.2021 18:48:33102.07−0.02−0.02%102.09102.35101.9102.371026 1126 234 438109
Тинькофф3R09.04.2021 18:48:33101.62−0.09−0.09%101.71101.16101.16101.96101.652 2012 237 210111
ТинькоффБ709.04.2021 18:48:37100.49+0.04+0.04%100.45100.49100.36100.72100.4230230 91610
ТинькоффИ109.04.2021 18:50:0381.4−0.91−1.11%82.3182.0581.485.8481.861 6381 340 91738
ТинькоффИ209.04.2021 18:48:3482.11−0.27−0.33%82.3883.0982.0284.0582.97763 83525
ТинькоффИ309.04.2021 18:50:0385+1+1.19%8484.0183.0186.584.17196164 97541
Титан-3 0109.04.2021 18:50:0399−1−1.00%10099999910019901
Титан-3 0209.04.2021 10:34:26N/AN/AN/AN/AN/AN/A000
Титан-3 0309.04.2021 10:34:26N/AN/AN/AN/AN/AN/A000
ТКБ БО-209.04.2021 10:34:25N/A99.9N/AN/AN/AN/A000
ТКБ-С0409.04.2021 18:50:01105.1−0.1−0.10%105.2105105105.68105.137881 99912
ТКК кл. А109.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТКК кл. А209.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТКК кл. А309.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТКК кл. А409.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТКК кл.Б09.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0209.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТКХ БО-П0309.04.2021 18:50:01102.66−0.04−0.04%102.7103.07102.66103.07102.9333 0883
ТКХ БП109.04.2021 18:50:01100.52−0.04−0.04%100.56100.51100.5100.76100.532 9252 940 59533
ТМК 1P0109.04.2021 18:50:03101.9−0.3−0.29%102.2101.98101.89102.3102.112 6632 719 30411
ТМК 1P0209.04.2021 18:48:3499.85−0.08−0.08%99.93100.0999.85100.299.949 54449 494 59249
ТМК 1P0309.04.2021 10:34:26N/AN/AN/AN/AN/AN/A000
ТМК БО-509.04.2021 18:50:0099−1.19−1.19%100.191009910099.461312 9306
ТМК БО-609.04.2021 18:50:01100.57−0.07−0.07%100.64100.58100.55100.67100.58154154 89910
ТМК БО-709.04.2021 18:50:01100.49−0.01−0.01%100.5100.05100.05100.49100.05453453 2403
ТМэнерго 108.04.2021 12:05:22N/A114N/AN/AN/AN/A000
ТойотаБ1P209.04.2021 18:50:01102.35+0.1+0.10%102.25102.35102.35102.35102.3555 1181
ТойотаБ1P309.04.2021 18:50:0210100%101100.9100.85101100.88102102 8986
ТойотаБ1P409.04.2021 18:50:0399.46+2.5+2.58%96.9699.9999.4699.9999.5665 9743
ТомскАдм 609.04.2021 18:48:37N/A100N/AN/AN/AN/A000
ТомскАдм 709.04.2021 18:40:05N/A101.7N/AN/AN/AN/A000
ТомскАдм 809.04.2021 18:50:03100+0.5+0.50%99.5100100100100670670 0002
ТомскОб 5509.04.2021 18:50:00105.22−0.08−0.08%105.3105.22105.22105.22105.2217891
ТомскОб 6209.04.2021 18:50:01103.4−0.1−0.10%103.5103.4103.4103.4103.422 0681
Томскобл2009.04.2021 18:48:3399.6−0.21−0.21%99.8199.7198.599.7198.71887875 57419
ТП Кир 1P109.04.2021 10:02:04N/A100.1N/AN/AN/AN/A000
ТрансКо1P109.04.2021 18:50:02101.8−0.1−0.10%101.9101.8101.8101.8101.866 1082
ТрансКонБ109.04.2021 18:50:01102.74+0.84+0.82%101.9102.74102.74102.74102.7433 0821
ТрансКонБ209.04.2021 18:50:01102.36+1.16+1.15%101.2102.36102.36102.36102.36460117 7145
ТрансмхПБ209.04.2021 18:48:38101.5−0.2−0.20%101.7102.1101.5102.1101.61316321 0884
ТрансмхПБ309.04.2021 18:48:33N/A103.5N/AN/AN/AN/A000
ТрансмхПБ409.04.2021 18:50:02100.49−1.2−1.18%101.6999.1899.18100.4999.791312 9735
ТрансмхПБ509.04.2021 18:50:0398.63+0.03+0.03%98.698.6398.6398.6398.6321 9731
ТранснфБО508.04.2021 18:50:00100.05−0.15−0.15%100.2100.2100.05100.2100.055 8745 876 9928
ТранснфБО609.04.2021 18:48:37104.09+0.24+0.23%103.85102.25102.25104.09103.7866 2272
ТранснфБО709.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТрансФ1P0109.04.2021 10:34:25N/A102N/AN/AN/AN/A000
ТрансФ1P0209.04.2021 18:48:37N/A100.09N/AN/AN/AN/A000
ТрансФ1P0309.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТрансФ1P0409.04.2021 18:48:38100.22+0.04+0.04%100.18100.36100.16100.4100.32 0542 060 23458
ТрансФ1P0509.04.2021 10:34:25N/A136.2N/AN/AN/AN/A000
ТрансФ1P0609.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТрансФ2P0109.04.2021 10:34:25N/AN/AN/AN/AN/AN/A000
ТрансФ2P0211.01.2021 10:09:06N/AN/AN/AN/AN/AN/A000
ТрансФБО2709.04.2021 18:40:03N/A105N/AN/AN/AN/A000
ТрансФБО2909.04.2021 10:34:32N/A100N/AN/AN/AN/A000
ТрансФБО3009.04.2021 10:34:32N/A99.98N/AN/AN/AN/A000
ТрансФБО3109.04.2021 10:34:32N/A100.1N/AN/AN/AN/A000
ТрансФБО3609.04.2021 10:34:32N/AN/AN/AN/AN/AN/A000
ТрансФБО3709.04.2021 10:34:32N/A128.66N/AN/AN/AN/A000
ТрансФБО3809.04.2021 10:34:32N/A100N/AN/AN/AN/A000
ТрансФБО3909.04.2021 18:48:37101+0.75+0.75%100.25101100.5101100.583838 2206
ТрансФБО4009.04.2021 10:34:32N/A100N/AN/AN/AN/A000
ТрансФБО4109.04.2021 10:34:32N/A100N/AN/AN/AN/A000
ТрансФБО4209.04.2021 10:34:32N/AN/AN/AN/AN/AN/A000
ТрансФБО4309.04.2021 10:34:32N/AN/AN/AN/AN/AN/A000
ТрансФБО4409.04.2021 10:34:32N/AN/AN/AN/AN/AN/A000
ТрежИн БО209.04.2021 18:28:08N/AN/AN/AN/AN/AN/A000
ТРИНФ Х Б109.04.2021 18:50:01100.900%100.9100.9100.9100.9100.911 0091
ТрнфБО1P109.04.2021 18:50:00109.8−0.2−0.18%110109.8109.8109.8109.81010 9802
ТрнфБО1P1009.04.2021 18:50:01100.73−1.25−1.23%101.98101.5100.73101.5100.8388 0662
ТрнфБО1P1209.04.2021 18:40:04N/A103N/AN/AN/AN/A000
ТрнфБО1P1309.04.2021 18:50:02100.65+0.3+0.30%100.35100.65100.65100.66100.651111 0724
ТрнфБО1P209.04.2021 11:59:10N/A109.7N/AN/AN/AN/A000
ТрнфБО1P309.04.2021 18:48:37N/A108.67N/AN/AN/AN/A000
ТрнфБО1P409.04.2021 18:50:01105.4+0.3+0.29%105.1105.4105.4105.4105.411 0541
ТрнфБО1P509.04.2021 18:50:01108.99+2.03+1.90%106.96108.97108.97108.99108.982527 2462
ТрнфБО1P809.04.2021 18:48:38103.3−0.2−0.19%103.5102.04101.76103.91103.521 6041 660 47128
ТрнфБО1P909.04.2021 18:50:01101−0.2−0.20%101.2101.77101101.77101.111 5691 586 43936
Труд 1P-0109.04.2021 18:50:02104.86−0.06−0.06%104.92104.99104.5104.99104.72251262 85416
Т-ФИН 0109.04.2021 10:34:33N/AN/AN/AN/AN/AN/A000
ТФН 0109.04.2021 18:50:0399.88−0.06−0.06%99.9499.9499.8599.9499.882 1842 181 425172
Удмурт201609.04.2021 18:48:37N/A117N/AN/AN/AN/A000
Ульоб3400309.04.2021 18:50:0399+0.51+0.52%98.499999999921 9801
Ульоб3500209.04.2021 18:48:3397.93−0.01−0.01%97.9498.0797.498.0897.67335327 20431
УльтраБ1P109.04.2021 18:50:08103.44+0.04+0.04%103.4103.44103.44103.44103.44216 2571
Ульян.об1709.04.2021 18:50:01102.93+1.93+1.91%101101100.78102.97101.215858 70413
УпрОтход0105.04.2021 11:32:44N/A98.9N/AN/AN/AN/A000
УпрОтход0226.03.2021 10:35:43N/A98.5N/AN/AN/AN/A000
УпрОтходБ126.03.2021 10:35:43N/AN/AN/AN/AN/AN/A000
УпрОтходБ226.03.2021 10:35:43N/AN/AN/AN/AN/AN/A000
УпрОтходНН09.04.2021 18:40:03N/A100N/AN/AN/AN/A000
УрКаПБО4P09.04.2021 18:50:01101−0.13−0.13%101.13101.15100.95101.48101.061 6491 666 40459
УрКаПБО5P09.04.2021 18:50:01101.78−0.01−0.01%101.79101.88101.47101.88101.68797810 42325
УрКаПБО6P09.04.2021 18:50:0297.9−0.09−0.09%97.9998.4696.9798.597.833 1793 110 138235
УрожайБО0109.04.2021 18:50:08103.76−0.04−0.04%103.8103.93103.28103.93103.77126130 75313
Финанс-М 109.04.2021 18:50:080.99−0.14−12.39%1.131.20.991.211421 42110
Финстоун0129.03.2021 16:01:19N/A67.5N/AN/AN/AN/A000
Ф-Капитал109.04.2021 17:37:22N/AN/AN/AN/AN/A100000
ФКОНС П0209.04.2021 10:34:33N/AN/AN/AN/AN/AN/A000
ФолксвБ1P209.04.2021 18:50:01101.15−0.14−0.14%101.29101.01100.85101.15100.871 1831 193 32317
ФолксвБ1P309.04.2021 18:50:01102.2−0.31−0.30%102.51102.2102.2102.49102.354 2524 351 95122
ФПК 1P-0109.04.2021 18:48:37103.8−0.44−0.42%104.24104.1103.8104.1103.815253 9813
ФПК 1P-0209.04.2021 18:48:38101.5+0.2+0.20%101.3101.6101.5101.6101.51 2381 256 5712
ФПК 1P-0309.04.2021 18:48:38101.17−0.94−0.92%102.11101.79101.01101.79101.4599 1318
ФПК 1P-0409.04.2021 18:48:38N/A110N/AN/AN/AN/A000
ФПК 1P-0509.04.2021 18:48:38N/A100.67N/AN/AN/AN/A000
ФПК 1P-0609.04.2021 18:50:01103.79−0.53−0.51%104.32102.97102.97103.99103.3388 2677
ФПК 1P-0709.04.2021 18:48:3399.2−0.5−0.50%99.79795.0399.297.0465 8223
ФридФинБО109.04.2021 18:50:01107.39+0.39+0.36%107107107107.39107.05411439 9652
ФСК ЕЭС Б209.04.2021 12:19:40N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС Б309.04.2021 18:50:01102.19−0.7−0.68%102.89101.01101102.5101.376868 9326
ФСК ЕЭС Б409.04.2021 18:48:38101.63−1.34−1.30%102.97101.63101.63101.63101.6311 0161
ФСК ЕЭС-1309.04.2021 18:50:00100.99+0.29+0.29%100.7100.99100.99100.99100.991515 1491
ФСК ЕЭС1Р109.04.2021 18:50:01106.99−0.01−0.01%107106.99106.99106.99106.993133 1672
ФСК ЕЭС1Р209.04.2021 12:19:49N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС1Р409.04.2021 18:50:0297.73−0.43−0.44%98.1698.2197.4998.2197.59300292 76222
ФСК ЕЭС1Р509.04.2021 12:20:03N/A101.97N/AN/AN/AN/A000
ФСК ЕЭС-2109.04.2021 18:48:37102.43+0.45+0.44%101.98102.43102.43102.43102.4311 0241
ФСК ЕЭС-2209.04.2021 18:50:00100.57−0.43−0.43%101101.4100.56101.45100.84100100 84429
ФСК ЕЭС-2309.04.2021 12:20:19N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2609.04.2021 12:20:24N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2709.04.2021 12:20:29N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2809.04.2021 12:20:34N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-2909.04.2021 12:20:38N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3009.04.2021 12:20:43N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3409.04.2021 12:20:48N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3709.04.2021 12:20:52N/AN/AN/AN/AN/AN/A000
ФСК ЕЭС-3809.04.2021 12:20:56N/AN/AN/AN/AN/AN/A000
ФЭС-АгроБ109.04.2021 18:50:01100.1+0.1+0.10%100100.2100100.2100.115137 78714
ХабарКрай709.04.2021 18:50:01107−1.47−1.36%108.47105.01105.01107105.231818 9423
Хакас201609.04.2021 18:50:01106.82+0.17+0.16%106.65106.6106.58106.82106.729871 053 29855
ХКФБанкБ0609.04.2021 18:50:02102.0100%102.01102.05102.01102.05102.051 9411 980 73827
ХКФБанкБ0709.04.2021 18:50:0398.5−0.15−0.15%98.6598.6598.598.6598.58104102 52524
ХКФинБ1P209.04.2021 18:48:38102.54+0.44+0.43%102.1102.77102.54102.77102.5866 1552
ХКФинБ1P309.04.2021 18:48:33103.3−0.01−0.01%103.31103.3103.3103.3103.311 0331
ХКФинБ1P409.04.2021 18:50:03100.5+0.21+0.21%100.29100.0199.99100.599.99553552 9666
ХКФинБ1P509.04.2021 18:48:34100.38+0.27+0.27%100.11100.03100.03100.39100.241212 0284
ХКФинБ1P609.04.2021 18:48:34N/A99.99N/AN/AN/AN/A000
ХМАО 1009.04.2021 18:50:01104.25+0.02+0.02%104.23104.25104.25104.25104.2521 4601
ХМАО 1109.04.2021 18:50:01102.200%102.2102.2102.2102.2102.25455 1881
ЦентрИБ1Р409.04.2021 18:40:0410000%100100100100100246246 0001
ЦентрИБ1Р509.04.2021 10:34:42N/A100N/AN/AN/AN/A000
ЦентрИБ1Р709.04.2021 10:34:42N/A100N/AN/AN/AN/A000
ЦППК 1P-0209.04.2021 18:48:38100.58−0.12−0.12%100.7100.93100.54100.93100.6114 93715 027 60354
ЦППК П1Б109.04.2021 10:34:42N/AN/AN/AN/AN/AN/A000
Челяб3500109.04.2021 18:48:34N/A99.55N/AN/AN/AN/A000
Челяб3500209.04.2021 10:34:42N/AN/AN/AN/AN/AN/A000
Челяб3500309.04.2021 10:34:42N/AN/AN/AN/AN/AN/A000
ЧеркизБ1P209.04.2021 18:48:33101.5+0.25+0.25%101.25101.26101.09101.59101.23 7143 762 391111
ЧеркизБ1P309.04.2021 18:50:0398.75+0.15+0.15%98.698.698.4299.598.76139137 28131
ЧеркизБ1P409.04.2021 18:50:0398.65+0.17+0.17%98.4898.0198.0198.7498.61262258 37123
ЧЗПСН-П Б109.04.2021 18:48:16101.55+0.26+0.26%101.29101.29101.29101.6101.58272276 28927
ЧЗПСНП БП109.04.2021 18:50:08100.99+0.03+0.03%100.96101.22100.8101.23100.98778628 50356
ЧЗПСНП БП209.04.2021 18:50:08101.01−0.06−0.06%101.07101.17100.8101.18101.02724731 40462
ЧТПЗ 1P209.04.2021 18:50:01102.82+0.02+0.02%102.8102.79102.79103.18103.093131 9586
ЧТПЗ 1P309.04.2021 18:45:34107.12+0.8+0.75%106.32106.69106.1107.47106.82696743 43348
ЧТПЗ 1P409.04.2021 18:45:25100.4+0.1+0.10%100.3100.4100.4100.4100.41 3741 379 4962
ЧТПЗ 1P509.04.2021 18:50:0397.3−0.15−0.15%97.4597.8697.2597.9997.463 1843 102 97183
ЧТПЗ 1P609.04.2021 18:50:0399.23−0.06−0.06%99.2999.3599.1799.3599.21 1211 112 39454
Шевченк1Р109.04.2021 18:50:08102.7+0.1+0.10%102.6102.51102.21102.79102.67971996 917103
Шевченк1Р209.04.2021 18:50:08102.97+0.19+0.18%102.78103.11102.61103.12102.94687707 18753
ЭБИС Б1P0109.04.2021 18:50:02100.91−0.21−0.21%101.12101.12100.9101.13101.061 5171 533 057123
ЭБИС Б1P0209.04.2021 18:50:02105.66+0.65+0.62%105.01105104.98105.85105.09249261 67120
ЭБИС Б1P0309.04.2021 18:50:03104−0.38−0.36%104.38104.56103.07104.98104.47457477 41126
ЭконЛиз1P109.04.2021 18:48:25102.39−0.3−0.29%102.69102.81102.39102.81102.444243 0254
ЭконЛиз1P209.04.2021 18:48:25101−0.15−0.15%101.15101.2100.8101.2100.823939 3206
Экспоб Б0209.04.2021 18:48:33100.04+0.14+0.14%99.9100.1399.79100.14100.077171 04721
Экспоб Б0309.04.2021 18:50:03100.2−0.04−0.04%100.24100.21100.2100.58100.21133133 28010
ЭлемЛиз1P209.04.2021 18:50:01101.25−0.04−0.04%101.29101.25101.25101.25101.2510061 5601
ЭлемЛиз1P309.04.2021 18:48:3499.73−0.05−0.05%99.7899.8999.5599.8999.56434432 09413
ЭлщитСтБП109.04.2021 18:48:25101.48−0.44−0.43%101.92101.93101.35101.93101.68283287 74328
ЭлщитСтБП209.04.2021 18:48:25101.45−0.03−0.03%101.48101.5101.27101.55101.461 0041 018 691123
Энел 1P-2R09.04.2021 10:34:51N/AN/AN/AN/AN/AN/A000
Энел 1P-3R09.04.2021 10:34:51N/A102.7N/AN/AN/AN/A000
ЭНИКА 1Р0109.04.2021 18:50:08102.09+0.29+0.28%101.8102.11101.76102.11101.78131133 33813
ЭНКО 1P0109.04.2021 18:50:08101.69+0.3+0.30%101.39101.69101.45101.69101.67124 5753
ЭТС 1Р0109.04.2021 18:50:02103.83+0.13+0.13%103.7103.89103.32103.89103.81153142 94122
ЭТС 1Р0209.04.2021 18:50:03103.15−0.75−0.72%103.9103.86103.15103.96103.51359370 86724
ЭТС 1Р0309.04.2021 17:33:40N/A105.9N/AN/AN/AN/A000
ЮАИЗ 1-00109.04.2021 18:48:33100.6−0.19−0.19%100.79100.65100.6100.65100.6104104 6268
ЮАИЗ 1-00209.04.2021 18:40:04N/A100.55N/AN/AN/AN/A000
ЮниМетр0109.04.2021 18:50:08100.9900%100.99101.97100.85101.97100.96499503 81346
ЮниСКап02К09.04.2021 18:48:34N/A100.05N/AN/AN/AN/A000
Якут 3500609.04.2021 18:50:00101.41−0.48−0.47%101.89101101101.99101.2121 2144
Якут-08 об09.04.2021 18:50:00100.79+0.23+0.23%100.56100.8100.79100.8100.8676204 4225
Якут-09 об09.04.2021 18:50:01103.7−1.71−1.62%105.41105.09103.7105.09103.8787 0633
Якут-10 об09.04.2021 18:48:38N/A103.56N/AN/AN/AN/A000
Якут-11 об09.04.2021 18:40:04N/A104.65N/AN/AN/AN/A000
Якут-12 об09.04.2021 18:48:33105.1−1.39−1.31%106.49104.9104.9105.1104.982526 2453
Якут-13 об09.04.2021 18:48:33N/A101N/AN/AN/AN/A000
Якут-3501409.04.2021 18:40:05N/A99.8N/AN/AN/AN/A000
ЯмалСтИн 109.04.2021 18:48:37N/A100.69N/AN/AN/AN/A000
ЯНАО-201609.04.2021 18:50:01104.03−0.14−0.13%104.17104.19103.25104.19103.766219 29936
ЯНАО2017-209.04.2021 18:48:38N/A100N/AN/AN/AN/A000
ЯрОбл 201609.04.2021 18:50:00104.02−2.57−2.41%106.59103.35103.35106.77104.339961 97013
ЯрОбл 201709.04.2021 18:50:01107−0.49−0.46%107.491071071071071617 1203
ЯрОбл3501609.04.2021 18:50:01103.4+0.6+0.58%102.8103.4103.4103.4103.444 1361
ЯрОбл3501709.04.2021 18:48:33N/A103.96N/AN/AN/AN/A000
ЯрОбл3501809.04.2021 18:50:0397.98−0.02−0.02%989897.989897.991110 7793
ЯТЭК 1P-109.04.2021 18:50:03100.79+0.25+0.25%100.54100.79100.41100.8100.686 8616 907 667109
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.