Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AGROFRGT01 14.03.2025 19:00:01 88.21 +0.66 +0.75% 87.55 87.56 86.39 88.77 87.59 358 313 558 100
ANTERRA-02 14.03.2025 19:00:01 88.2 +0.75 +0.86% 87.45 87.46 87.38 88.4 88.11 426 375 350 92
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 14.03.2025 19:00:00 81.72 −0.17 −0.21% 81.89 81.85 81.3 82.25 81.45 3 504 2 636 441 134
CTRLлиз1Р2 14.03.2025 19:00:01 82.5 −0.2 −0.24% 82.7 82.9 82.3 82.9 82.52 1 235 1 019 067 117
iMT_FREE01 14.03.2025 19:00:00 98.23 −0.55 −0.56% 98.78 98.32 98 98.56 98.12 845 829 077 98
iВУШ 1P1 14.03.2025 19:00:00 97.82 −0.11 −0.11% 97.93 97.74 97.66 98.19 97.9 3 071 3 006 384 244
iВУШ 1P2 14.03.2025 19:00:00 88.35 +0.25 +0.28% 88.1 88.1 88 88.65 88.16 2 402 2 117 492 264
iВУШ 1P3 14.03.2025 19:00:01 92.62 −0.45 −0.48% 93.07 93.29 92.5 93.3 93.14 2 689 2 504 589 104
iКарРус1P1 14.03.2025 19:00:00 96.84 −0.09 −0.09% 96.93 96.51 96.51 97.38 96.95 759 735 881 127
iКарРус1P2 14.03.2025 19:00:00 88.95 +0.54 +0.61% 88.41 88.39 88 89 88.76 18 005 15 980 950 599
iКарРус1P3 14.03.2025 19:00:00 84.29 +0.2 +0.24% 84.09 84 83.21 84.87 83.87 15 805 13 256 286 1 135
iКарРус1P4 14.03.2025 19:00:01 91.54 +0.26 +0.28% 91.28 91.35 90.6 91.6 91.14 7 359 6 706 860 379
iКарРус1P5 14.03.2025 19:00:01 102.48 +0.18 +0.18% 102.3 101.94 101.85 102.5 102.28 10 734 10 978 254 774
iПМЕДДМ1Р3 14.03.2025 12:46:39 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 14.03.2025 19:00:00 91.54 +0.22 +0.24% 91.32 91.81 91.54 92 91.89 273 250 865 46
iПозитивР1 14.03.2025 19:00:01 95.71 +0.16 +0.17% 95.55 95.9 94.4 96.37 95.25 11 033 10 508 721 638
iПозитивР2 14.03.2025 19:00:01 102.9 −0.21 −0.20% 103.11 103.1 102.72 103.19 102.98 5 126 5 278 934 187
iСелкт1Р2R 14.03.2025 19:00:00 94.08 +0.74 +0.79% 93.34 94 93.5 94.28 93.71 2 279 2 135 749 187
iСелкт1Р3R 14.03.2025 19:00:00 90.43 +0.27 +0.30% 90.16 90.16 89.72 90.69 90.45 4 143 3 747 195 328
iСелкт1Р4R 14.03.2025 19:00:01 95.74 −0.45 −0.47% 96.19 96.2 95.5 96.49 95.98 7 199 6 909 427 511
iСелктл1Р5 14.03.2025 19:00:01 101.98 +0.07 +0.07% 101.91 102.19 101.7 102.2 101.95 15 600 15 904 056 438
iУОМЗ Б-4 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 14.03.2025 19:00:00 N/A 90.99 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 14.03.2025 18:59:59 N/A 84.09 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 14.03.2025 19:00:00 N/A 98.88 N/A N/A N/A N/A 0 0 0
iХРОМОС Б1 14.03.2025 19:00:01 100.73 +1.41 +1.42% 99.32 99.33 99.33 101.59 100.69 20 827 20 971 393 813
Kviku1P1 14.03.2025 19:00:00 98.63 +0.42 +0.43% 98.21 98.03 98.01 98.64 98.21 115 28 237 14
MTRCSPR001 14.03.2025 19:00:00 99.64 −0.28 −0.28% 99.92 99.64 99.64 99.64 99.64 20 19 928 3
NSKATD-01 14.03.2025 19:00:01 94.69 −0.3 −0.32% 94.99 94.99 93.03 94.99 94.28 1 512 1 425 528 195
NSKATD-02 14.03.2025 19:00:01 107.27 −0.06 −0.06% 107.33 107.71 107.07 107.9 107.47 1 898 2 039 874 176
PLAZA BO01 14.03.2025 19:00:00 89.61 +0.43 +0.48% 89.18 90.79 89.23 90.79 89.55 252 225 654 89
PLAZABO-02 14.03.2025 19:00:01 90.31 −2.54 −2.74% 92.85 92.85 89.41 92.9 91.38 425 388 367 75
PolyusZL1 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 14.03.2025 23:50:01 N/A 95.6 N/A N/A N/A N/A 0 0 0
RUS-26 14.03.2025 23:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
RUS-27 14.03.2025 23:50:01 N/A 94.5 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 14.03.2025 23:50:01 N/A 80 N/A N/A N/A N/A 0 0 0
RUS-28 14.03.2025 23:50:01 117 −0.4651 −0.40% 117.4651 116.8006 116.5 118 116.9666 189 19 148 599 61
RUS-29 14.03.2025 23:50:01 N/A 85 N/A N/A N/A N/A 0 0 0
RUS-30 14.03.2025 23:50:01 99.7 0 0% 99.7 99.9999 98.0601 100 99.3756 73 000 345 604 32
RUS-32 EUR 14.03.2025 23:50:01 N/A 67 N/A N/A N/A N/A 0 0 0
RUS-35 14.03.2025 23:50:01 N/A 87 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 14.03.2025 23:50:01 N/A 55 N/A N/A N/A N/A 0 0 0
RUS-42 14.03.2025 23:50:01 N/A 70 N/A N/A N/A N/A 0 0 0
RUS-43 14.03.2025 23:50:01 N/A 82.8 N/A N/A N/A N/A 0 0 0
RUS-47 14.03.2025 23:50:01 N/A 75.005 N/A N/A N/A N/A 0 0 0
R-Vision 1 14.03.2025 19:00:01 96.01 −0.19 −0.20% 96.2 96.11 96.01 96.11 96.05 61 58 588 9
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 14.03.2025 19:00:00 86.73 +1.85 +2.18% 84.88 86.32 86.23 88.17 86.95 913 6 466 299 223
SELGOLD002 14.03.2025 19:00:00 86.42 +2.39 +2.84% 84.03 84.51 84.51 87.8 86.24 1 261 8 858 159 436
SELGOLD003 14.03.2025 19:00:01 85.97 +2.03 +2.42% 83.94 85.97 85 87.98 85.63 1 706 11 898 839 479
SELSILV01 14.03.2025 19:00:01 116.2 +2.25 +1.97% 113.95 113.56 113.05 116.2 115.74 1 099 1 169 934 35
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
sАтомэнп01 14.03.2025 19:00:00 87.86 +0.19 +0.22% 87.67 87.77 87.08 87.86 87.67 78 68 384 48
sАтомэнп02 14.03.2025 19:00:00 92.05 −0.25 −0.27% 92.3 92.31 92.05 92.58 92.24 888 819 059 96
sВЭБ2P-33 14.03.2025 19:00:00 84.17 −0.03 −0.04% 84.2 84.48 83.7 84.48 84.18 13 429 11 304 057 179
sВЭБP-39 14.03.2025 19:00:00 93.41 −0.34 −0.36% 93.75 93.83 93.41 93.84 93.8 96 90 046 17
sГПБ005P1P 14.03.2025 19:00:00 91.9 +0.21 +0.23% 91.69 91.69 91.69 92.18 91.87 232 213 137 52
sЕвТран2P1 14.03.2025 19:00:01 79.98 +0.36 +0.45% 79.62 79.7 78.6 80.79 79.7 5 396 4 300 535 487
sЕвТрнс2P2 14.03.2025 19:00:01 79.61 +0.4 +0.50% 79.21 79.49 78.58 79.91 79.34 1 569 1 244 855 198
sИАДОМ1P19 14.03.2025 19:00:00 N/A 104.99 N/A N/A N/A N/A 0 0 0
sИАДОМ1P26 14.03.2025 19:00:00 N/A 90 N/A N/A N/A N/A 0 0 0
sИАДОМ1P37 14.03.2025 19:00:00 N/A 100.29 N/A N/A N/A N/A 0 0 0
sКапиталР1 14.03.2025 19:00:00 86.56 +2.08 +2.46% 84.48 84.99 84.6 86.78 86.39 1 130 976 192 81
sЛЕГЕНД2P1 14.03.2025 19:00:00 88.24 −0.08 −0.09% 88.32 89 88.23 89 88.28 86 75 918 9
sМГор74-об 14.03.2025 19:00:00 77.03 −1.13 −1.45% 78.16 78.16 74.45 78.18 75.94 5 818 4 418 195 260
sМЕТАЛИ1P9 14.03.2025 19:00:01 101.14 −0.03 −0.03% 101.17 100.96 100.5 101.15 100.99 2 254 2 276 346 93
sРостл1P6R 14.03.2025 19:00:00 95.27 −0.11 −0.12% 95.38 95.55 95.05 95.55 95.29 66 62 890 18
sРуСол клА 14.03.2025 18:59:59 N/A 91 N/A N/A N/A N/A 0 0 0
sРуСол клБ 14.03.2025 18:59:59 84.1 +0.35 +0.42% 83.75 84.12 84.1 84.13 84.11 9 4 902 3
sРуСол клВ 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ10 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ11 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ3 14.03.2025 19:00:00 93.3 −0.04 −0.04% 93.34 93.35 93.3 93.79 93.34 165 154 009 25
sСОПФДОМ4 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСОПФДОМ5 14.03.2025 19:00:00 90.57 +0.26 +0.29% 90.31 89.45 89.35 90.79 90.14 163 146 936 19
sСОПФДОМ6 14.03.2025 19:00:00 96.33 −0.02 −0.02% 96.35 96.14 96.12 96.34 96.16 32 30 772 14
sСОПФДОМ8 14.03.2025 19:00:01 95.5 0 0% 95.5 95.53 95.5 95.67 95.5 451 430 708 18
sСОПФДОМ9 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз01 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
sСоц.раз02 14.03.2025 19:00:00 93.15 +1 +1.09% 92.15 92.03 92.02 93.21 92.34 157 56 971 8
sСТМ 1P2 14.03.2025 19:00:00 84.71 +0.2 +0.24% 84.51 84.52 84.52 84.93 84.76 710 601 783 99
sТбанк3P1 14.03.2025 19:00:00 92.24 −0.11 −0.12% 92.35 92.36 91.85 94.95 93.05 41 38 151 23
sТКК кл.А1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А2 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А3 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.А4 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
sТКК кл.Б 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
VEB FIN-25 14.03.2025 19:00:01 98.1001 +0.5943 +0.61% 97.5058 98.1001 98.1001 98.1001 98.1001 2 169 947 1
А101 1P01 14.03.2025 19:00:01 95.16 −1.01 −1.05% 96.17 95.6 94.7 95.6 94.9 565 536 176 117
АБЗ-1 1Р03 14.03.2025 19:00:00 94.12 −0.39 −0.41% 94.51 94.11 94.11 94.48 94.17 2 391 1 508 607 98
АБЗ-1 1Р04 14.03.2025 19:00:00 92.79 −0.11 −0.12% 92.9 93.32 92.7 93.32 92.83 802 621 659 88
АБЗ-1 1Р05 14.03.2025 19:00:00 88.34 +0.04 +0.05% 88.3 88.45 87.9 88.45 88.24 7 110 6 274 119 401
АБЗ-1 2Р01 14.03.2025 19:00:01 92.08 +0.18 +0.20% 91.9 92.18 91.85 92.27 92.09 1 933 1 780 006 128
АБЗ-1 2Р02 14.03.2025 19:00:01 100.08 −0.1 −0.10% 100.18 100.21 100 100.45 100.16 1 942 1 945 127 146
АВТОБФ БП3 14.03.2025 19:00:00 85.9 +0.26 +0.30% 85.64 85.62 85.33 86.91 85.94 185 158 980 48
АВТОБФ БП4 14.03.2025 19:00:00 96.06 −0.19 −0.20% 96.25 97.15 96.05 97.15 96.63 30 28 989 14
АВТОБФ БП5 14.03.2025 19:00:01 95.15 0 0% 95.15 95.15 95.15 95.15 95.15 10 9 515 1
АВТОБФ БП6 14.03.2025 19:00:01 N/A 94.15 N/A N/A N/A N/A 0 0 0
АВТОДОМ1Р2 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 03 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор 04 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 14.03.2025 18:59:59 96.41 +2.92 +3.12% 93.49 95 95 96.41 95.86 31 19 910 17
Автодор2Р5 14.03.2025 18:59:59 97.2 +0.45 +0.47% 96.75 96.96 96.91 97.25 97.11 128 93 230 49
Автодор3Р1 14.03.2025 19:00:00 90.45 +0.21 +0.23% 90.24 90.25 90.23 90.45 90.44 6 064 4 716 467 50
Автодор3Р2 14.03.2025 19:00:00 85.8 −0.18 −0.21% 85.98 86.16 84.76 86.38 85.51 1 061 907 265 183
Автодор3Р3 14.03.2025 19:00:00 92.01 +0.18 +0.20% 91.83 91.5 91.49 92.17 91.54 5 450 4 988 892 68
Автодор4Р1 14.03.2025 19:00:00 86.2 +0.21 +0.24% 85.99 85.98 85.38 86.2 86.19 4 868 4 195 587 63
Автодор4Р4 14.03.2025 19:00:00 89.11 +0.8 +0.91% 88.31 88.22 88.22 89.11 88.64 314 278 331 60
Автодор5Р1 14.03.2025 19:00:00 89.11 −0.58 −0.65% 89.69 89.77 89.1 90.09 89.47 1 783 1 276 211 133
Автодор5Р2 12.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 14.03.2025 19:00:00 91.45 +0.07 +0.08% 91.38 91.47 91.24 91.48 91.44 163 149 039 44
Автодор5Р4 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
Автом01CNY 14.03.2025 19:00:01 100.0844 +0.0367 +0.04% 100.0477 100.0478 99.6 100.2968 99.9768 492 584 016 84
Агродом01 14.03.2025 19:00:01 94.69 −0.28 −0.29% 94.97 94.7 94.4 94.7 94.58 214 202 398 20
АГТК БО-01 14.03.2025 19:00:00 91.13 −0.44 −0.48% 91.57 91.53 90.09 91.65 91.13 78 71 081 24
АГТК БО-02 14.03.2025 19:00:00 79.96 +0.35 +0.44% 79.61 80.29 79.62 80.45 79.94 175 139 894 22
АГТК БО-03 14.03.2025 19:00:00 90.94 +0.12 +0.13% 90.82 89.52 89.52 91 90.92 63 57 280 26
АГТК БО-04 14.03.2025 19:00:01 86.55 +0.13 +0.15% 86.42 86.79 85.43 86.79 86.4 33 28 511 14
АГТК БО-05 14.03.2025 19:00:01 87.92 −0.24 −0.27% 88.16 89.19 87.88 89.19 88.81 28 24 867 12
АЗБУКАВКП1 14.03.2025 18:59:59 97.9 +0.12 +0.12% 97.78 97.8 97.33 98.06 97.9 337 329 909 34
АЗБУКАВКП2 14.03.2025 19:00:00 99.15 +0.04 +0.04% 99.11 99.42 99.07 99.49 99.18 1 936 1 920 056 56
АЗБУКАВКП3 14.03.2025 19:00:01 96.14 −0.67 −0.69% 96.81 97.06 95.49 97.06 95.85 4 778 4 579 745 228
АЙГЕНИС-01 14.03.2025 19:00:01 96.49 −0.98 −1.01% 97.47 96.67 95.86 96.67 96.42 214 206 340 42
АйДиКол1P1 14.03.2025 19:00:01 101.5 N/A 100.99 100.4 101.94 99.73 121 017 122 757 885 2 156
АйДиКол1Р2 14.03.2025 19:00:01 99.04 +0.01 +0.01% 99.03 99.01 98.14 99.9 99.1 1 825 1 808 598 208
АйДиКоле03 14.03.2025 19:00:00 89.59 +0.59 +0.66% 89 89.14 89.14 89.9 89.79 21 18 855 7
АйДиКоле04 14.03.2025 19:00:00 88.55 −0.18 −0.20% 88.73 88.6 86.48 88.66 87.95 156 137 194 41
АйДиКоле05 14.03.2025 19:00:00 100.68 −0.08 −0.08% 100.76 100.68 100.68 100.68 100.68 8 8 054 2
АйДиКоле06 14.03.2025 19:00:00 89.9 −0.1 −0.11% 90 90.22 89.67 90.4 90.08 837 753 954 117
АйДиКоле07 14.03.2025 19:00:01 90.54 +0.97 +1.08% 89.57 89.55 88.15 90.57 89.53 551 493 317 134
АИЖК14-2А3 12.02.2025 19:00:12 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP2 14.03.2025 19:00:00 92.36 −0.09 −0.10% 92.45 92.39 92.36 92.9 92.81 332 308 138 26
АквилонЛP3 14.03.2025 19:00:01 92.2 +0.22 +0.24% 91.98 92.19 92.04 92.2 92.19 360 225 690 24
Акрон Б1P1 14.03.2025 18:59:59 82.82 −0.58 −0.70% 83.4 82.82 82.82 82.82 82.82 1 828 1
Акрон Б1P2 14.03.2025 18:59:59 N/A 81.99 N/A N/A N/A N/A 0 0 0
Акрон Б1P4 14.03.2025 19:00:01 98.55 −0.25 −0.25% 98.8 98.8 97.71 99.3683 98.9401 572 6 690 737 193
Акрон Б1P5 14.03.2025 19:00:01 98 −0.53 −0.54% 98.53 98.56 97.96 98.68 98.2 3 142 3 085 481 107
Акрон Б1P6 14.03.2025 19:00:01 101.15 0 0% 101.15 101.33 101 101.33 101.05 4 596 4 644 406 366
Акрон Б1P7 14.03.2025 19:00:01 99.6 N/A 100.3499 99.25 102 99.7607 38 234 451 841 066 1 259
АЛРОCЗ027Д 14.03.2025 23:50:01 89.3998 −0.0994 −0.11% 89.4992 89.4992 89 89.4992 89.367 24 1 857 812 16
АЛРОСА Б03 14.03.2025 19:00:00 97.99 −0.2 −0.20% 98.19 98.14 97.96 98.14 98.04 48 47 061 16
АЛРОСА Б04 14.03.2025 19:00:00 99.68 −0.01 −0.01% 99.69 99.68 99.68 99.68 99.68 2 1 994 2
АЛРОСА Б05 14.03.2025 19:00:00 98.13 −0.05 −0.05% 98.18 98.09 97.7 98.18 97.91 69 67 556 26
АЛРОСА Б06 14.03.2025 19:00:00 98.14 −0.11 −0.11% 98.25 98 97.9 98.15 98.02 99 97 040 17
АЛРОСА Б07 14.03.2025 19:00:00 97.81 +0.08 +0.08% 97.73 97.91 97.66 98.14 97.93 246 240 917 111
АЛРОСА1Р1 14.03.2025 19:00:01 97.77 +0.05 +0.05% 97.72 97.71 97.5 98.2 97.86 3 017 2 952 409 188
АЛРОСА1Р2 14.03.2025 19:00:01 99.27 −0.14 −0.14% 99.41 99.29 99.03 99.45 99.31 10 565 10 492 210 428
Альта 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 14.03.2025 18:59:59 101.86 +0.21 +0.21% 101.65 101.65 101.24 102.98 101.84 16 16 295 12
АЛЬФА БО40 14.03.2025 18:59:59 91.31 +0.17 +0.19% 91.14 90.78 90.44 91.45 91.13 91 82 931 42
АЛЬФАБ ЗО2 14.03.2025 23:50:01 95.39 0 0% 95.39 95.4 95.17 95.4 95.34 26 2 478 780 17
АЛЬФАБ1Р04 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р10 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р14 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р15 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р16 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р17 14.03.2025 19:00:01 N/A 54 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р18 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р19 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р20 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 14.03.2025 19:00:00 95.74 +1.74 +1.85% 94 95.74 95.74 95.74 95.74 1 957 1
АЛЬФАБ1Р6 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р9 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р22 14.03.2025 19:00:00 99.4 −0.1 −0.10% 99.5 99.5 99.34 99.5 99.46 4 374 4 350 400 96
АЛЬФАБ2Р23 14.03.2025 19:00:00 93.13 −0.32 −0.34% 93.45 93.47 92.54 93.47 93.02 930 865 084 105
АЛЬФАБ2Р24 14.03.2025 19:00:00 92.6 +0.01 +0.01% 92.59 92.65 92.55 92.65 92.59 7 591 7 028 574 46
АЛЬФАБ2Р25 14.03.2025 19:00:00 93.36 +0.24 +0.26% 93.12 93.74 93.12 94.3 93.88 640 600 846 46
АЛЬФАБ2Р26 14.03.2025 19:00:01 93.42 +0.44 +0.47% 92.98 92.82 92.75 93.53 92.83 1 951 1 811 053 106
АЛЬФАБ2Р29 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-15 14.03.2025 18:59:59 N/A 101.79 N/A N/A N/A N/A 0 0 0
АльфаБО-18 14.03.2025 18:59:59 101.9 +1.25 +1.24% 100.65 101.28 101.23 101.94 101.5 5 414 5 495 406 82
АльфаБО-21 14.03.2025 18:59:59 92.09 +0.38 +0.41% 91.71 92.21 91.88 92.39 92.11 31 28 554 15
АЛЬФА-БС01 14.03.2025 18:59:59 N/A 75.5 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 14.03.2025 19:00:00 85.11 +1.22 +1.45% 83.89 84.52 84.27 85.7 85.15 640 544 958 110
АЛЬФАЗО350 14.03.2025 23:50:01 79.9 −0.1 −0.13% 80 80.3499 79.9 80.3499 80.1067 16 1 110 203 14
АЛЬФАЗО850 14.03.2025 23:50:01 91.0307 −2.9693 −3.16% 94 93.2533 91.0307 93.99 92.918 21 1 690 177 14
АльфаЛБ02 14.03.2025 19:00:01 100.24 +0.14 +0.14% 100.1 100.25 100 100.26 100.08 590 590 460 52
АЛЬЯНС 1P1 14.03.2025 19:00:00 88.78 +0.4 +0.45% 88.38 88.38 88 89.03 88.31 1 281 1 131 304 367
АЛЬЯНС 1P2 14.03.2025 19:00:00 80.64 +0.31 +0.39% 80.33 80.37 80.37 80.69 80.45 55 44 246 17
АЛЬЯНС 1P3 14.03.2025 19:00:01 89 +1.05 +1.19% 87.95 88.65 87.99 90.34 89.05 1 353 1 204 791 140
АЛЬЯНС 1P4 14.03.2025 19:00:01 81.8 +0.4 +0.49% 81.4 81.5 81.4 81.98 81.64 469 382 877 76
АЛЬЯНС 1P5 14.03.2025 19:00:01 86.07 +1.12 +1.32% 84.95 84.65 83.3 86.08 84.84 183 155 259 46
АЛЬЯНС 1P6 14.03.2025 19:00:01 85.99 +0.45 +0.53% 85.54 85.49 85.3 86.33 85.85 1 527 1 310 984 114
АЛЬЯНС 1P7 14.03.2025 19:00:01 98.26 +0.06 +0.06% 98.2 98.14 98.14 98.5 98.36 168 165 236 29
Амур 24001 14.03.2025 19:00:01 104.16 +0.18 +0.17% 103.98 103.98 103.52 104.16 103.99 1 514 1 574 465 110
АНТЕРРА-03 14.03.2025 19:00:01 100.17 −0.03 −0.03% 100.2 100.19 100.01 100.19 100.11 1 737 1 738 841 158
АПРИ 05 14.03.2025 19:00:00 94.36 −0.06 −0.06% 94.42 94.48 94.19 94.66 94.43 574 271 009 85
АПРИ 2Р1 14.03.2025 19:00:00 98.12 +0.24 +0.25% 97.88 97.83 97.75 98.12 97.91 989 968 338 90
АПРИ 2Р2 14.03.2025 19:00:00 97.22 +0.18 +0.19% 97.04 96.98 96.98 97.33 97.09 1 655 1 606 866 109
АПРИ 2Р3 14.03.2025 19:00:00 93.9 +0.06 +0.06% 93.84 93.96 93.6 93.96 93.82 1 922 1 803 168 193
АПРИ 2Р4 14.03.2025 19:00:00 100.97 +0.35 +0.35% 100.62 100.6 100.6 101 100.71 519 523 024 99
АПРИ 2Р5 14.03.2025 19:00:01 100.45 +0.32 +0.32% 100.13 100.22 100.16 100.5 100.3 286 286 861 44
АПРИ 2Р6 14.03.2025 19:00:01 93.08 −4.62 −4.73% 97.7 97.7 93.08 98.63 95.94 285 273 417 31
АПРИ 2Р7 14.03.2025 19:00:01 100.37 +0.41 +0.41% 99.96 99.99 99.8 100.38 100.12 4 112 4 116 962 528
АПРИ 2Р8 14.03.2025 19:00:01 103.84 +0.33 +0.32% 103.51 103.54 103.4 104.04 103.83 3 256 3 380 565 455
АПРИ 2Р9 14.03.2025 19:00:01 100.1 −0.02 −0.02% 100.12 100.13 100.07 100.25 100.14 14 384 14 403 710 753
АПРИ БП5 14.03.2025 19:00:00 99.1 0 0% 99.1 99.05 98.98 99.14 99.08 657 650 951 75
Апт36,61P1 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 14.03.2025 18:59:59 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 14.03.2025 18:59:59 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 14.03.2025 18:59:59 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 14.03.2025 19:00:00 93.43 −0.04 −0.04% 93.47 93.43 93.22 93.79 93.4 137 76 773 51
АРЕНЗА1Р02 14.03.2025 19:00:00 91.09 +0.33 +0.36% 90.76 90.55 90.52 91.24 91.09 182 132 628 51
АРЕНЗА1Р03 14.03.2025 19:00:00 92.55 −0.53 −0.57% 93.08 92.92 92.5 93.01 92.89 391 363 195 45
АРЕНЗА1Р04 14.03.2025 19:00:01 91.52 −0.13 −0.14% 91.65 91.98 91.5 91.98 91.57 152 139 190 31
АРЕНЗА1Р05 14.03.2025 19:00:01 98 +0.4 +0.41% 97.6 98.24 97.58 98.24 97.92 29 28 396 14
АРЕНЗА1Р06 14.03.2025 19:00:01 98.17 −0.54 −0.55% 98.71 98.19 97 98.72 98 275 269 501 55
АрлифтБО01 14.03.2025 19:00:01 97.48 +1.04 +1.08% 96.44 96.47 96.05 97.48 97.07 317 307 708 23
Артгн БО01 14.03.2025 19:00:00 85.66 −0.35 −0.41% 86.01 86.22 84.5 86.34 85.19 581 494 931 124
Асача 1P1 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
АСВ 1Р01 14.03.2025 19:00:00 86.15 −0.37 −0.43% 86.52 86.16 85.74 86.95 86.19 469 404 236 53
АСВ 1Р02 14.03.2025 19:00:01 88.99 +0.51 +0.58% 88.48 88.93 87.87 89 88.7 1 105 980 110 75
АСВ 1Р03 14.03.2025 19:00:01 100 +0.04 +0.04% 99.96 99.38 99.37 100 99.97 318 317 903 22
АСпэйс 1Р1 14.03.2025 19:00:01 86.8 −0.2 −0.23% 87 87.05 86.5 87.14 86.76 841 729 646 111
АСпэйс 1Р2 14.03.2025 19:00:01 104.83 +0.4 +0.38% 104.43 104.77 104.4 104.83 104.75 1 624 1 701 220 115
АСПЭКДом02 14.03.2025 19:00:01 96.12 +0.01 +0.01% 96.11 96.11 96.06 96.17 96.14 75 72 105 12
АТОМ БП01 14.03.2025 19:00:00 89.68 +0.03 +0.03% 89.65 89.11 88.28 89.68 88.92 178 158 283 44
Атомэнпр03 14.03.2025 19:00:01 98.2 0 0% 98.2 98.3 97.98 98.3 98.16 1 565 1 536 154 80
АФАНСБО-01 14.03.2025 19:00:00 95.3 −0.69 −0.72% 95.99 95.78 94.85 95.78 95.21 145 138 049 42
АФБАНК1Р10 14.03.2025 19:00:00 92.5 −0.55 −0.59% 93.05 93.12 92.5 93.75 92.78 196 181 847 47
АФБАНК1Р11 14.03.2025 19:00:01 93.49 +0.11 +0.12% 93.38 93.35 93.16 93.8 93.42 5 717 5 340 623 179
АФБАНК1Р12 14.03.2025 19:00:01 92.2 +0.1 +0.11% 92.1 92.19 92.1 92.39 92.18 36 180 33 352 192 131
АФБАНК1Р13 14.03.2025 19:00:01 92.63 −0.13 −0.14% 92.76 92.6 92.6 93.15 92.84 353 327 731 73
АФБАНК1Р14 14.03.2025 19:00:01 103.35 +0.75 +0.73% 102.6 102.6 102.1 103.5 102.96 20 696 21 308 550 464
Аэрофл БО1 14.03.2025 19:00:00 88.66 +0.19 +0.21% 88.47 88.47 88.26 88.68 88.55 5 998 5 311 247 473
Аэрфью2Р02 14.03.2025 19:00:00 90.15 −0.22 −0.24% 90.37 90.46 89.32 91.11 90.04 2 319 2 088 123 264
Аэрфью2Р03 14.03.2025 19:00:01 87.8 +0.15 +0.17% 87.65 87.63 87.5 87.91 87.7 759 665 616 94
Байсэл 1Р1 14.03.2025 19:00:01 93.1 +0.3 +0.32% 92.8 92.8 92.75 93.1 92.82 480 445 543 93
Байсэл 1Р2 14.03.2025 19:00:01 100.94 +0.03 +0.03% 100.91 100.91 100.82 100.94 100.9 78 78 703 19
БалтЛизБП6 14.03.2025 19:00:00 96.8 +0.21 +0.22% 96.59 96.76 96.34 96.99 96.74 456 295 567 24
БалтЛизБП7 14.03.2025 19:00:00 94.54 +0.04 +0.04% 94.5 94.5 93.69 94.55 94.54 610 576 681 23
БалтЛизБП8 14.03.2025 19:00:00 96.43 +0.04 +0.04% 96.39 96.39 95.99 96.6 96.24 13 000 12 511 009 501
БалтЛизБП9 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 14.03.2025 19:00:01 89.54 −0.5 −0.56% 90.04 90.07 89.5 90.27 89.75 7 047 6 324 956 486
БалтЛизП11 14.03.2025 19:00:01 88.64 −0.73 −0.82% 89.37 89.37 88.12 89.5 88.95 12 162 10 817 887 976
БалтЛизП12 14.03.2025 19:00:01 92.01 −0.04 −0.04% 92.05 92.22 91.81 92.38 92.11 4 649 4 282 372 257
БалтЛизП13 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП14 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП15 14.03.2025 19:00:01 100.25 +0.06 +0.06% 100.19 100.19 100.1 100.29 100.13 70 116 70 242 114 1 153
Баррель01 14.03.2025 19:00:01 100 N/A 102 99.56 102 99.96 867 866 637 94
Башкорт20 14.03.2025 19:00:00 95.68 −0.18 −0.19% 95.86 95.86 95.03 95.86 95.46 41 15 655 21
Башкорт21 14.03.2025 19:00:00 90.51 +0.14 +0.15% 90.37 90.38 90.2 90.89 90.49 276 174 823 34
Башкорт23 14.03.2025 19:00:00 89.53 −0.15 −0.17% 89.68 90.23 89.41 90.23 89.52 21 715 19 438 935 91
Башкорт24 14.03.2025 19:00:01 110.4 −1.07 −0.96% 111.47 111.49 107.03 111.5 109.95 5 609 6 167 077 223
БашнфтБО10 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 13.03.2025 19:00:02 N/A 105.01 N/A N/A N/A N/A 0 0 0
БашнфтБО4 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО7 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 14.03.2025 18:59:59 98.62 −0.28 −0.28% 98.9 98.92 98.58 99.28 98.8 160 158 079 15
БашнфтБО9 13.03.2025 19:00:02 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 14.03.2025 19:00:00 83.59 +0.23 +0.28% 83.36 83.36 83.36 83.59 83.51 488 407 536 37
БДеньг-2P3 14.03.2025 19:00:00 79 +0.46 +0.59% 78.54 78.51 78.34 79.49 78.83 307 242 002 45
БДеньг-2P4 14.03.2025 19:00:00 102.5 −0.27 −0.26% 102.77 102.59 102.41 102.98 102.69 941 966 339 99
БДеньг-2P5 14.03.2025 19:00:01 99.75 +0.05 +0.05% 99.7 99.65 99.5 99.8 99.7 493 491 497 75
БДеньг-2P6 14.03.2025 19:00:01 89.95 −0.2 −0.22% 90.15 90.2 89.84 90.2 90 5 554 4 998 401 258
БДеньг-2P7 14.03.2025 19:00:01 96.83 −0.17 −0.18% 97 97.06 96.51 97.06 96.67 731 706 692 75
БДеньг-2P8 14.03.2025 19:00:01 100.11 0 0% 100.11 100.15 100 100.25 100.14 7 694 7 704 828 224
БДеньги-03 14.03.2025 19:00:00 100.03 −0.02 −0.02% 100.05 100.19 100.03 100.19 100.09 83 83 076 20
БДеньг-Ю01 14.03.2025 19:00:00 97.8925 +0.1494 +0.15% 97.7431 98.3815 97.8925 98.3815 99.193 7 8 148 3
Беларусь07 14.03.2025 18:59:59 98.02 +0.02 +0.02% 98 98 97.99 98.2 98.07 3 955 3 878 630 227
БелОб34014 14.03.2025 19:00:00 97.97 +0.02 +0.02% 97.95 97.33 97.32 98.69 97.98 79 27 091 37
БелОб34015 14.03.2025 19:00:00 97.48 −0.01 −0.01% 97.49 97.48 97.48 97.48 97.48 5 1 706 3
БелОб34016 14.03.2025 19:00:00 93.48 +0.25 +0.27% 93.23 93.45 93.14 93.49 93.36 644 36 076 88
БИАНКА-01 14.03.2025 19:00:01 96.35 +0.04 +0.04% 96.31 96.39 96.29 96.4 96.36 222 213 924 73
БизНед 1Р2 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
БИЗНЕС01 14.03.2025 19:00:01 89.5 −0.29 −0.32% 89.79 89.75 89.5 90.49 89.7 695 623 440 124
БинФарм1P1 14.03.2025 19:00:00 100.9 −0.12 −0.12% 101.02 101.18 100.81 101.19 100.96 42 42 402 22
БинФарм1P2 14.03.2025 19:00:00 99.92 +0.28 +0.28% 99.64 99.95 99.83 99.95 99.89 56 55 939 23
БинФарм1P3 14.03.2025 19:00:00 93.88 +0.64 +0.69% 93.24 93.68 93.03 93.9 93.34 5 411 5 050 590 173
БинФарм1P4 14.03.2025 19:00:01 102.49 −0.01 −0.01% 102.5 102.3 102.21 102.5 102.4 26 604 27 243 354 747
БКСБ1Р-02 14.03.2025 19:00:00 N/A 61 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 13.03.2025 19:00:03 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
БМБанкБ02 13.03.2025 19:00:02 93.48 −0.11 −0.12% 93.59 93.48 93.48 93.48 93.48 1 935 1
БМБанкБ03 14.03.2025 18:59:59 N/A 97.84 N/A N/A N/A N/A 0 0 0
БМБанкИОП2 14.03.2025 19:00:00 N/A 85 N/A N/A N/A N/A 0 0 0
БМБанкП07 14.03.2025 19:00:00 84.65 +1.31 +1.57% 83.34 84.55 83.94 88 85.23 117 99 725 36
БМБанкП08 14.03.2025 19:00:00 80.95 +3.65 +4.72% 77.3 78.19 76.75 80.95 78.99 83 65 558 20
БМБанкСО6 14.03.2025 19:00:00 83.88 +3.88 +4.85% 80 79.72 78.07 83.88 80.84 147 118 830 23
БорецК1Р01 14.03.2025 19:00:00 70.42 +2.32 +3.41% 68.1 68.66 68.11 71.65 69.95 6 027 4 216 062 579
БорецК1Р02 14.03.2025 19:00:00 72.48 +1.41 +1.98% 71.07 72.77 71.5 72.77 72.28 1 117 807 314 101
БорецКЗО26 14.03.2025 23:50:01 63.2 +2 +3.27% 61.2 61.2001 61.2001 66 63.8477 213 11 779 803 79
Боржоми1Р2 14.03.2025 19:00:01 96.8 −0.06 −0.06% 96.86 96.85 96.76 97.07 96.87 1 379 1 335 818 29
БрайтФ БП1 14.03.2025 18:59:59 96.73 +0.27 +0.28% 96.46 96.65 96.65 96.73 96.72 15 14 508 5
Брус 2P01 14.03.2025 19:00:00 97.86 −0.55 −0.56% 98.41 98.37 97.5 98.79 98.07 3 182 780 131 219
Брус 2P02 14.03.2025 19:00:01 94.88 +0.1 +0.11% 94.78 94.78 94.61 95.2 94.98 22 397 21 271 667 953
Брус 2P03 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
БСК 1Р-02 14.03.2025 19:00:00 98.05 +0.2 +0.20% 97.85 98 97.77 98.05 97.85 27 119 13 268 180 162
БСК 1Р-03 14.03.2025 19:00:00 91.03 +0.44 +0.49% 90.59 90.87 90.68 91.05 90.86 292 265 308 56
БЭЛТИ БОП3 14.03.2025 19:00:00 94.75 +0.13 +0.14% 94.62 94.7 94.55 94.76 94.74 93 24 670 19
БЭЛТИ БОП4 14.03.2025 19:00:00 87.86 −0.57 −0.64% 88.43 87.82 87 88.18 87.68 215 123 472 23
БЭЛТИ БОП5 14.03.2025 19:00:00 93.51 0 0% 93.51 93.51 93.51 94.44 93.78 206 86 936 34
БЭЛТИ БОП6 14.03.2025 19:00:00 87.3 +0.62 +0.72% 86.68 86.59 86.59 87.92 87.34 152 132 755 50
БЭЛТИ БОП7 14.03.2025 19:00:01 100.3 +0.16 +0.16% 100.14 99.97 99.91 100.3 100.16 345 345 543 34
ВБРР 1P-04 14.03.2025 19:00:00 N/A 102.74 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 14.03.2025 19:00:00 99.61 −1.39 −1.38% 101 99.61 99.61 99.61 99.61 1 996 1
ВЕРАТЕК-01 14.03.2025 19:00:01 100.05 +0.05 +0.05% 100 100.27 100.01 100.3 100.13 1 450 1 451 866 159
ВертолетБ1 14.03.2025 18:59:59 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 12.03.2025 13:21:06 N/A 98.01 N/A N/A N/A N/A 0 0 0
ВертолетБ4 12.03.2025 13:21:06 N/A 105 N/A N/A N/A N/A 0 0 0
ВЗВТ-01 14.03.2025 19:00:01 104.8 +1.09 +1.05% 103.71 103.71 103.7 104.8 104.17 1 379 1 436 534 65
Виллин1P1 14.03.2025 19:00:01 101.42 +0.17 +0.17% 101.25 101.51 101.42 102.47 101.65 569 578 414 65
ВИС Ф БП01 14.03.2025 19:00:00 75.84 −0.44 −0.58% 76.28 76.31 75.01 76.76 75.92 742 563 332 124
ВИС Ф БП03 14.03.2025 19:00:00 90.17 +0.17 +0.19% 90 89.9 89.19 90.23 89.87 1 521 1 366 918 198
ВИС Ф БП04 14.03.2025 19:00:00 86.8 +0.12 +0.14% 86.68 86.81 86.49 86.91 86.63 3 483 3 017 318 238
ВИС Ф БП05 14.03.2025 19:00:00 97.51 +0.01 +0.01% 97.5 97.5 97.26 97.78 97.57 23 231 22 666 582 551
ВИС Ф БП06 14.03.2025 19:00:01 84.18 +0.08 +0.10% 84.1 84.2 83.79 84.5 84.14 2 817 2 370 147 126
ВИС Ф БП07 14.03.2025 19:00:01 103.4 +0.7 +0.68% 102.7 102.98 102.9 103.5 103.14 14 381 14 832 393 825
ВИС Ф БП08 14.03.2025 19:00:01 100.4 N/A 100.4 100 100.69 99.41 201 521 201 678 493 2 289
ВитаЛ 1Р02 14.03.2025 19:00:00 93.1 +0.2 +0.22% 92.9 92.9 92.26 93.2 93.05 266 247 503 36
ВитаЛ 1Р03 14.03.2025 19:00:00 98.2 +0.2 +0.20% 98 98.08 98 98.43 98.12 25 24 529 7
ВОКСИС-01 14.03.2025 19:00:01 101.35 −0.08 −0.08% 101.43 101.43 101.04 101.44 101.38 696 705 579 55
ВОКСИС-02 14.03.2025 19:00:01 100.1 +0.06 +0.06% 100.04 100.08 100 100.17 100.05 15 400 15 407 452 459
ВсИнстр1Р1 14.03.2025 19:00:00 94.5 +0.61 +0.65% 93.89 93.96 93.95 95.61 94.58 1 034 978 006 99
ВсИнстр1Р2 14.03.2025 19:00:01 92.12 −0.25 −0.27% 92.37 92.9 91.85 92.9 92 1 921 1 767 323 114
ВсИнстр1Р3 14.03.2025 19:00:01 102.55 +0.71 +0.70% 101.84 102.2 101.46 103.1 102.07 2 044 2 086 356 275
ВсИнстр1Р4 14.03.2025 19:00:01 102.51 +0.53 +0.52% 101.98 102.9 101.3 102.9 102.14 6 110 6 240 510 363
ВСК 1P-01R 14.03.2025 19:00:00 91.05 +0.33 +0.36% 90.72 90.3 90.19 91.09 90.99 7 208 6 558 583 77
ВСК 1P-02R 14.03.2025 19:00:00 85.91 +0.21 +0.25% 85.7 85.33 85.33 86.61 85.87 192 164 875 34
ВСК 1P-03R 14.03.2025 19:00:00 84 −0.97 −1.14% 84.97 84.97 83.95 84.98 84.79 10 519 8 919 482 56
ВСК 1P-04R 14.03.2025 19:00:00 84.81 −0.35 −0.41% 85.16 85.37 84.55 85.37 84.84 1 448 1 228 509 129
ВСМИ1 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 14.03.2025 19:00:00 N/A 86.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 14.03.2025 19:00:00 N/A 94.26 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 14.03.2025 19:00:00 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 14.03.2025 19:00:00 N/A 86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 14.03.2025 19:00:00 N/A 96.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 14.03.2025 18:59:59 N/A 82.52 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 14.03.2025 18:59:59 N/A 80.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 14.03.2025 18:59:59 N/A 85.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 14.03.2025 19:00:00 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 14.03.2025 19:00:00 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 14.03.2025 19:00:00 N/A 75.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 14.03.2025 19:00:00 N/A 99.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-242 14.03.2025 19:00:00 N/A 75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 14.03.2025 19:00:00 N/A 75.76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 14.03.2025 19:00:00 81.01 −4.99 −5.80% 86 81.01 81.01 81.01 81.01 7 5 671 1
ВТБ Б1-245 14.03.2025 19:00:00 N/A 73.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 14.03.2025 19:00:00 N/A 84.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 14.03.2025 19:00:00 N/A 74.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 14.03.2025 19:00:00 N/A 87.73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 14.03.2025 19:00:00 N/A 120.43 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 14.03.2025 19:00:00 N/A 89.66 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 14.03.2025 19:00:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 14.03.2025 19:00:00 N/A 85.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 14.03.2025 19:00:00 83.77 −0.01 −0.01% 83.78 82.65 82.64 83.77 83.02 3 2 491 3
ВТБ Б1-274 14.03.2025 19:00:00 N/A 73.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 14.03.2025 19:00:00 N/A 120.31 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 14.03.2025 19:00:00 N/A 109.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 14.03.2025 19:00:00 N/A 86.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-314 14.03.2025 19:00:00 90 −0.76 −0.84% 90.76 90.24 89.3 90.82 89.68 7 960 7 138 635 87
ВТБ Б1-315 14.03.2025 19:00:00 88.88 +0.84 +0.95% 88.04 88.46 88.46 88.88 88.8 55 48 841 7
ВТБ Б1-321 14.03.2025 19:00:00 82.91 −1.24 −1.47% 84.15 82.63 82.62 84.62 82.95 1 226 1 016 942 36
ВТБ Б1-322 14.03.2025 19:00:00 82.07 −0.12 −0.15% 82.19 81.78 81.43 82.07 81.92 22 18 023 4
ВТБ Б1-323 14.03.2025 19:00:00 78.38 −0.55 −0.70% 78.93 78.73 78.38 80.56 78.96 839 662 476 23
ВТБ Б1-324 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 13.03.2025 19:00:03 N/A 104.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 14.03.2025 19:00:00 N/A 95.85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 14.03.2025 19:00:00 N/A 104.28 N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 14.03.2025 19:00:00 98.36 0 0% 98.36 98.36 98.36 98.36 98.36 8 7 869 2
ВТБ Б1-330 14.03.2025 19:00:00 78.29 +1.91 +2.50% 76.38 78.29 78.29 78.29 78.29 2 1 566 2
ВТБ Б1-338 14.03.2025 19:00:00 N/A 77.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 14.03.2025 19:00:00 N/A 97.28 N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 14.03.2025 19:00:00 98.33 −0.08 −0.08% 98.41 98.54 98.11 98.54 99.77 15 244 15 006 363 201
ВТБ Б1-346 14.03.2025 19:00:00 98.2 −0.01 −0.01% 98.21 98.21 98.1 98.3 98.21 8 143 7 997 406 99
ВТБ Б1-351 14.03.2025 19:00:01 99.57 +0.22 +0.22% 99.35 99.12 98.5 100.18 99.8 9 240 9 221 470 249
ВТБ Б1-352 14.03.2025 19:00:01 100 +0.45 +0.45% 99.55 100.02 100 100.08 100 166 166 002 13
ВТБ Б1-354 14.03.2025 19:00:01 99.75 0 0% 99.75 100.59 99.58 100.59 99.7 1 319 1 314 986 74
ВТБ Б1-356 14.03.2025 19:00:01 99.81 +0.41 +0.41% 99.4 99.4 99.15 99.95 99.5 375 373 118 99
ВТБ Б1-358 14.03.2025 19:00:01 100.66 +0.56 +0.56% 100.1 101.19 100.09 101.49 100.8 45 45 359 14
ВТБ Б1-359 14.03.2025 19:00:01 99.98 −0.01 −0.01% 99.99 99.85 98.88 100.06 99.41 1 085 1 078 554 37
ВТБ Б1-360 07.02.2025 19:00:12 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-361 04.02.2025 19:00:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-362 14.03.2025 19:00:01 100.39 +0.1 +0.10% 100.29 99.72 99.71 100.66 100.01 43 43 005 14
ВТБ Б1-363 14.03.2025 19:00:01 100.25 −0.07 −0.07% 100.32 100.32 100.2 100.32 100.25 1 449 1 452 569 60
ВТБ Б1-364 14.03.2025 19:00:01 101.15 +0.06 +0.06% 101.09 101.09 101.01 101.24 101.18 1 095 1 107 916 82
ВТБ Б1-370 14.03.2025 19:00:01 100.05 +0.01 +0.01% 100.04 100.06 100 100.06 100.02 1 145 1 145 222 34
ВТБ Б1-371 14.03.2025 19:00:01 100.19 +0.14 +0.14% 100.05 100.11 100.05 100.2 100.12 2 805 2 808 247 270
ВТБ Б1-373 26.02.2025 10:23:51 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-65 14.03.2025 19:00:00 N/A 103.76 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 14.03.2025 19:00:00 N/A 193.75 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 14.03.2025 19:00:00 169.99 +13.4 +8.56% 156.59 169.99 169.99 169.99 169.99 4 6 800 1
ВТБ Б-1-69 14.03.2025 19:00:00 N/A 152.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 14.03.2025 19:00:00 N/A 224.77 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 14.03.2025 19:00:00 N/A 177.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 14.03.2025 19:00:00 N/A 121.04 N/A N/A N/A N/A 0 0 0
ВТБ ЗО-35 14.03.2025 23:50:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ С1-252 14.03.2025 18:59:59 101 +1 +1.00% 100 99.99 99.99 101 100.02 52 52 010 4
ВТБ С1-475 14.03.2025 18:59:59 N/A 82.22 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 14.03.2025 19:00:00 65.86 +0.86 +1.32% 65 65.49 63.31 65.99 65.55 158 103 562 9
ВТБ С1-519 14.03.2025 19:00:00 90 +2.2 +2.51% 87.8 87.7 87.38 90 88.24 550 485 341 22
ВТБ С1-627 14.03.2025 18:59:59 87.99 +1 +1.15% 86.99 87 86.99 88 87.6 260 227 748 19
ВТБ С1-713 14.03.2025 18:59:59 64.1 +1.1 +1.75% 63 64.97 64.1 64.97 64.1 302 193 591 5
ВТБ С1-714 14.03.2025 18:59:59 87 +2.46 +2.91% 84.54 84.87 84.87 87 86.36 331 285 858 20
ВТБ С1-733 14.03.2025 18:59:59 N/A 62 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 14.03.2025 19:00:00 99.88 +3.73 +3.88% 96.15 99.88 99.88 99.88 99.88 1 999 1
ВТБ Т2-3 14.03.2025 18:59:59 80.5 +0.5 +0.63% 80 80 79.5 80.5 79.9 6 47 940 000 6
ВТБЛИЗ 1Р1 14.03.2025 19:00:01 99.31 +0.11 +0.11% 99.2 99.25 99.05 99.39 99.16 1 815 1 799 720 138
ВТБЛИЗ 1Р2 14.03.2025 19:00:01 101.34 +0.46 +0.46% 100.88 100.88 100.8 101.34 101.08 442 446 764 65
ВТБРКС01 14.03.2025 19:00:00 88.9 0 0% 88.9 88.87 88.65 89.18 88.92 19 001 9 574 405 462
ВТБС1-1340 14.03.2025 19:00:01 56.99 +1 +1.79% 55.99 56.99 56.99 56.99 56.99 4 2 280 2
ВТБС1-1343 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1348 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1350 14.03.2025 19:00:01 54.99 +0.98 +1.81% 54.01 53.56 53.56 54.99 54.28 6 3 257 4
ВТБС1-1395 14.03.2025 19:00:01 N/A 82.29 N/A N/A N/A N/A 0 0 0
ВТБС1-1396 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1397 14.03.2025 19:00:01 55.5 +0.1 +0.18% 55.4 55.4 55.4 55.5 55.41 2 220 1 230 100 2
ВТБС1-1400 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1409 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1410 14.03.2025 19:00:01 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБС1-1421 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1422 14.03.2025 19:00:01 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБС1-1423 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБС1-1424 14.03.2025 19:00:01 N/A 54.01 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-1 14.03.2025 19:00:00 70 +0.31 +0.44% 69.69 70 70 70 70 1 7 000 000 1
ВТБСУБТ2-2 14.03.2025 19:00:00 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБФ БО-01 14.03.2025 19:00:01 101.08 −0.01 −0.01% 101.09 101.08 100.02 101.11 100.99 156 157 549 28
ВЦЗ 1P1R 14.03.2025 18:59:59 N/A 85.55 N/A N/A N/A N/A 0 0 0
ВымпелК1Р1 14.03.2025 19:00:00 91.5 +0.09 +0.10% 91.41 91.59 91.45 91.9 91.75 9 308 8 540 191 30
ВымпелК1Р2 14.03.2025 19:00:00 77.7 +0.71 +0.92% 76.99 77.79 76.85 77.79 77.48 15 236 11 804 437 48
ВымпелК1Р3 14.03.2025 19:00:00 81 +0.56 +0.70% 80.44 81.94 80.86 81.94 81.87 54 44 209 3
ВымпелК1Р4 14.03.2025 19:00:00 81.06 +1.15 +1.44% 79.91 80.88 78.36 81.06 80.24 7 5 617 4
ВымпелК1Р5 14.03.2025 19:00:00 83.89 +1.57 +1.91% 82.32 83.88 81.79 83.9 83.5 33 27 557 14
ВымпелК1Р6 14.03.2025 19:00:00 82.61 −0.79 −0.95% 83.4 84.62 82 84.62 82.32 934 768 885 82
ВымпелК1Р7 14.03.2025 19:00:00 78.15 +0.37 +0.48% 77.78 78.54 76.98 79.01 77.62 456 353 945 49
ВымпелК1Р8 14.03.2025 19:00:00 72.72 +0.28 +0.39% 72.44 73.1 72.46 73.5 72.7 1 578 1 147 155 134
ВымпелК1Р9 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 14.03.2025 19:00:00 N/A 100.38 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 14.03.2025 19:00:00 N/A 95 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 14.03.2025 19:00:00 78.98 +7.22 +10.06% 71.76 78.9 78.9 78.98 78.93 25 19 733 3
ВымпелКБО2 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 14.03.2025 18:59:59 N/A 96.94 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 14.03.2025 19:00:00 78.78 −0.47 −0.59% 79.25 79.94 78.75 79.95 79.14 10 308 8 157 906 100
ВЭБ.РФ 18 14.03.2025 18:59:59 107.27 +7.45 +7.46% 99.82 105.98 100.44 107.27 106.11 7 7 428 4
ВЭБ.РФ 19 14.03.2025 18:59:59 95.2 +0.18 +0.19% 95.02 93.96 93.94 95.7 94.61 15 14 191 7
ВЭБ.РФ 21 14.03.2025 18:59:59 102.06 −3.94 −3.72% 106 105.5 101.68 105.5 101.74 512 520 919 16
ВЭБ1P-18 14.03.2025 18:59:59 83.93 +0.48 +0.58% 83.45 83.78 83.4 83.99 83.78 622 521 130 67
ВЭБ1P-20 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 14.03.2025 19:00:00 97.0526 −0.1961 −0.20% 97.2487 96.1216 96.1216 97.0627 96.8704 5 419 541 5
ВЭБ1P-24 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 14.03.2025 19:00:00 83.13 +0.59 +0.71% 82.54 82.52 82.46 83.13 82.6 53 43 778 19
ВЭБ1P-28 14.03.2025 19:00:00 88.68 −1.69 −1.87% 90.37 88.68 88.68 88.68 88.68 1 887 1
ВЭБ1P-29 14.03.2025 19:00:00 89.94 −0.04 −0.04% 89.98 89.94 89.94 89.94 89.94 7 6 296 3
ВЭБ1P-30В 14.03.2025 19:00:00 N/A 94.0002 N/A N/A N/A N/A 0 0 0
ВЭБ1P-32 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-35 14.03.2025 19:00:00 95.06 0 0% 95.06 95.06 95.06 95.06 95.06 5 4 753 2
ВЭБ2P-К503 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-48 14.03.2025 19:00:01 100.1 +0.17 +0.17% 99.93 100.1 100.1 100.1 100.1 5 5 005 5
ВЭБ2Р-К573 14.03.2025 19:00:01 N/A 101 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К574 12.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К584 14.03.2025 19:00:01 N/A 169.59 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К586 14.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К587 12.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К589 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К590 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К591 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К592 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К600 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2Р-К601 14.03.2025 19:00:01 102.12 +0.14 +0.14% 101.98 102 102 102.15 101.65 1 015 1 035 695 36
ВЭБP-31 14.03.2025 19:00:00 96.29 −0.54 −0.56% 96.83 96.88 96.29 97.37 96.99 68 65 952 32
ВЭБP-36 14.03.2025 19:00:00 93.73 −0.42 −0.45% 94.15 94.27 93.73 94.27 94.11 201 528 189 857 953 77
ВЭБP-37 14.03.2025 19:00:00 94.1 +0.15 +0.16% 93.95 94 93.9 94.24 93.95 336 315 687 41
ВЭБP-38 14.03.2025 19:00:00 98.94 −0.01 −0.01% 98.95 98.94 98.94 98.94 98.94 1 989 1
ВЭБP-40 14.03.2025 19:00:01 90.61 −0.89 −0.97% 91.5 91.88 90.5 91.89 90.89 13 380 12 161 143 81
ВЭБP-41 14.03.2025 19:00:01 94.94 −0.26 −0.27% 95.2 95.05 94.78 95.6 94.86 4 717 4 474 735 64
ВЭБP-42 14.03.2025 19:00:01 N/A 99.01 N/A N/A N/A N/A 0 0 0
ВЭБP-43 14.03.2025 19:00:01 N/A 99.25 N/A N/A N/A N/A 0 0 0
ВЭБP-46 12.03.2025 13:41:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-47 12.03.2025 13:41:57 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 05.03.2025 18:59:58 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 02 14.03.2025 19:00:00 89.59 −0.01 −0.01% 89.6 89.6 89.58 89.6 89.6 216 193 530 22
ВЭББНКР 03 14.03.2025 19:00:00 86.05 +0.55 +0.64% 85.5 85.85 85.8 86.05 85.97 142 122 071 35
ВЭББНКР 04 14.03.2025 19:00:00 81.28 −0.06 −0.07% 81.34 81.01 80.13 81.7 80.91 545 440 944 72
ВЭББНКР 05 14.03.2025 19:00:01 81.75 +0.51 +0.63% 81.24 81.2 81.2 82.49 81.66 303 247 432 44
ВЭББНКР 06 14.03.2025 19:00:01 99.37 −0.13 −0.13% 99.5 99.43 99.25 99.49 99.33 614 609 882 43
ВЭББНКР 07 14.03.2025 19:00:01 97.54 +0.24 +0.25% 97.3 97.3 97.3 97.66 97.49 365 355 830 32
ГазКап2P10 14.03.2025 19:00:00 94.36 +0.22 +0.23% 94.14 94.4 94.14 94.93 94.52 87 82 231 51
ГазКап2P11 14.03.2025 19:00:00 94.24 −0.1 −0.11% 94.34 94.2 94 94.99 94.08 71 822 67 570 031 140
ГазКап2P12 14.03.2025 19:00:01 94.51 −0.02 −0.02% 94.53 94.57 94.5 94.74 94.56 44 41 605 17
ГазКап2P14 14.03.2025 19:00:01 93.64 −0.61 −0.65% 94.25 94.25 93.02 94.25 93.43 6 022 5 626 497 271
ГазКап2P15 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап2P16 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P10 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P11 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазКап3P12 13.03.2025 19:00:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазКЗ-25Е 14.03.2025 23:50:01 97.85 −0.1267 −0.13% 97.9767 98.1 97.5553 98.6311 98.1243 546 50 498 441 182
ГазКЗ-25Е2 14.03.2025 23:50:01 97.5135 −0.389 −0.40% 97.9025 97.9989 97.1175 98 97.5983 174 16 006 636 91
ГазКЗ-26Д 14.03.2025 23:50:01 97.594 +0.0268 +0.03% 97.5672 97.6995 97.25 98.3794 97.7344 939 79 459 424 114
ГазКЗ-26Е 14.03.2025 23:50:01 93.8978 +0.0078 +0.01% 93.89 93.6198 92.5328 95.2952 93.9362 370 32 741 904 80
ГазКЗ-27Д 14.03.2025 23:50:01 94.55 +0.55 +0.59% 94 96.4447 94.4 96.445 95.3312 151 12 468 818 52
ГазКЗ-27Д2 14.03.2025 23:50:01 89.1 −1.0521 −1.17% 90.1521 90.8489 89.1 90.8489 89.5491 27 2 094 296 18
ГазКЗ-27Е 14.03.2025 23:50:01 87.7469 +0.5866 +0.67% 87.1603 87.9799 86.7241 88.1852 87.6858 202 16 695 109 49
ГазКЗ-27Ф 14.03.2025 23:50:01 N/A 86 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 14.03.2025 23:50:01 92.7 +0.2 +0.22% 92.5 94.0561 92.5099 94.2452 94.2437 165 13 362 460 35
ГазКЗ-28Е 14.03.2025 23:50:01 79.5999 −0.7226 −0.90% 80.3225 79.8898 79.2501 79.89 79.4976 47 3 521 763 27
ГазКЗ-29Д 14.03.2025 23:50:01 83.0377 −0.732 −0.87% 83.7697 83.4011 82.2515 85.7 82.3206 237 17 112 803 89
ГазКЗ-30Д 14.03.2025 23:50:01 80.6067 −0.5933 −0.73% 81.2 80.9001 79.1014 81.6762 79.731 569 39 696 495 139
ГазКЗ-31Д 14.03.2025 23:50:01 78.45 −0.4 −0.51% 78.85 78.8177 77.4 80.8126 78.9955 235 16 079 896 59
ГазКЗ-34Д 14.03.2025 23:50:01 104.6989 +0.474 +0.45% 104.2249 104.2532 104.1343 104.996 104.4473 268 24 246 279 122
ГазКЗ-37Д 14.03.2025 23:50:01 95.5301 −1.1198 −1.16% 96.6499 96.5 94.9999 97.1999 95.8322 2 526 209 929 859 256
ГазпКап2P1 14.03.2025 19:00:00 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 14.03.2025 19:00:00 94.19 −0.21 −0.22% 94.4 94.11 93.81 94.33 94.04 210 197 490 39
ГазпКап3P1 11.02.2025 19:00:06 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 14.03.2025 19:00:01 95.3 +0.03 +0.03% 95.27 95.06 95.03 95.41 95.2 199 083 189 529 410 395
ГазпКап3P3 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P4 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P5 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P8 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P9 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 14.03.2025 19:00:01 98.48 +0.35 +0.36% 98.13 98.14 98.1 98.52 98.41 44 367 43 624 257 396
Газпн3P11R 14.03.2025 19:00:01 98.31 +0.41 +0.42% 97.9 98.41 98.3 98.79 98.68 7 780 7 647 933 21
Газпн3P12R 14.03.2025 19:00:01 99.9899 +0.6898 +0.69% 99.3001 100.3959 98.5007 100.3959 99.7229 1 905 22 519 658 104
Газпн3P13R 14.03.2025 19:00:01 97.46 −0.05 −0.05% 97.51 97.39 97.31 97.59 97.38 21 474 20 910 413 456
Газпнф3P2R 14.03.2025 18:59:59 73.94 −1.23 −1.64% 75.17 75.2 72.95 75.74 73.95 3 076 2 274 560 463
Газпнф3P5R 14.03.2025 19:00:00 93.01 −0.22 −0.24% 93.23 93.34 93.01 93.37 93.18 6 276 5 847 776 175
Газпнф3P6R 14.03.2025 19:00:00 96 −0.22 −0.23% 96.22 96.23 95.99 96.23 96.04 435 417 789 65
Газпнф3P7R 14.03.2025 19:00:00 96.75 −0.05 −0.05% 96.8 96.88 96.66 96.91 96.75 311 300 882 39
Газпнф3P8R 14.03.2025 19:00:00 99.4 −0.32 −0.32% 99.72 99.79 99.25 99.79 99.45 4 741 4 715 039 276
Газпнф3P9R 14.03.2025 19:00:01 96.35 −0.16 −0.17% 96.51 96.4 96.35 96.8 96.67 56 54 134 21
ГазпромБ19 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 14.03.2025 18:59:59 95.64 +0.17 +0.18% 95.47 95.39 95.37 95.77 95.56 656 626 845 58
ГазпромБ23 14.03.2025 18:59:59 95.61 +0.19 +0.20% 95.42 95.42 95.12 95.78 95.71 1 176 1 125 600 40
ГазпромБО7 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 14.03.2025 19:00:00 94.28 −0.52 −0.55% 94.8 94.55 94.01 94.55 94.3 2 914 2 747 827 128
ГазпромКP3 14.03.2025 19:00:00 97.21 +0.2 +0.21% 97.01 97.01 97.01 97.33 97.08 4 205 4 082 016 107
ГазпромКP4 14.03.2025 19:00:00 80.39 +0.56 +0.70% 79.83 81.58 79.93 81.58 80.34 129 103 638 27
ГазпромКP5 14.03.2025 19:00:00 86.87 +0.52 +0.60% 86.35 86.36 86.36 86.9 86.65 11 370 9 852 631 124
ГазпромКP6 14.03.2025 19:00:00 83.1 +0.11 +0.13% 82.99 83 82.78 83.64 83.04 1 221 1 013 969 125
ГазпромКP7 14.03.2025 19:00:00 93.17 +0.19 +0.20% 92.98 92.98 92.9 93.35 93.08 26 703 24 855 507 146
ГазпромКP8 14.03.2025 19:00:00 91.4 −0.13 −0.14% 91.53 91.59 91.36 91.66 91.48 7 643 6 991 908 182
ГазТранс01 14.03.2025 19:00:00 86.5 +0.03 +0.03% 86.47 86.5 86.02 86.61 86.36 251 216 766 67
ГарИнв2P05 14.03.2025 19:00:00 58.2 −6.87 −10.56% 65.07 66.09 58.2 71.65 65.76 36 273 23 853 448 2 062
ГарИнв2P06 14.03.2025 19:00:00 90.3 −1.3 −1.42% 91.6 91.5 89.49 93.45 92.04 11 809 10 868 682 835
ГарИнв2P07 14.03.2025 19:00:00 74.89 +2.69 +3.73% 72.2 72.3 72.3 82.7 75.95 4 054 3 078 819 274
ГарИнв2P08 14.03.2025 19:00:01 60.8 −3.7 −5.74% 64.5 64.5 60.77 70.67 66.82 22 800 15 235 014 1 498
ГарИнв2P09 14.03.2025 19:00:01 47.61 −10.19 −17.63% 57.8 57.59 47.5 59.99 56.35 130 018 73 260 397 5 348
ГарИнв2P10 14.03.2025 19:00:01 61.46 −1.54 −2.44% 63 63.5 59 70 66.8 15 716 10 497 835 816
ГЕНЕТИКБ01 14.03.2025 19:00:00 99.95 −0.03 −0.03% 99.98 98.94 98.94 99.99 99.9 165 47 102 13
ГИДРОМАШ01 14.03.2025 19:00:00 93.95 +0.05 +0.05% 93.9 94.29 93.62 94.83 94.63 3 645 3 449 240 117
ГИДРОМАШ02 14.03.2025 19:00:01 91.17 −0.49 −0.53% 91.66 91.96 90.74 91.96 91.2 2 198 2 004 565 166
ГИДРОМАШБ3 14.03.2025 19:00:00 99.52 −0.11 −0.11% 99.63 99.98 99.51 100 99.93 362 361 745 56
ГлДорога 3 14.03.2025 18:59:59 N/A 80.01 N/A N/A N/A N/A 0 0 0
ГлДорога 6 14.03.2025 18:59:59 N/A 104.89 N/A N/A N/A N/A 0 0 0
ГлДорога 7 14.03.2025 18:59:59 N/A 97.6 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 14.03.2025 19:00:00 99.05 −0.29 −0.29% 99.34 98.78 98.75 99.58 99.02 265 104 957 55
ГлобалФ1P2 14.03.2025 19:00:00 91.73 +0.73 +0.80% 91 90.76 90.75 91.8 91.4 163 107 269 66
ГлобалФ1P3 14.03.2025 19:00:00 83.25 +0.12 +0.14% 83.13 83.26 83.25 83.79 83.53 195 162 886 38
ГлобалФ1P4 14.03.2025 19:00:00 100.39 +0.23 +0.23% 100.16 100.27 100.18 100.45 100.25 1 225 1 228 005 44
ГлобалФ1P5 14.03.2025 19:00:01 93.65 −0.48 −0.51% 94.13 94.2 93.55 94.2 93.94 844 792 892 178
ГлобалФ1P6 14.03.2025 19:00:01 105.02 +1.08 +1.04% 103.94 104.01 103.94 105.41 104.79 1 008 1 056 325 161
ГЛОРАКС 01 14.03.2025 19:00:00 96.7 +0.36 +0.37% 96.34 96.5 96.05 96.82 96.4 761 733 590 79
ГЛОРАКС1Р2 14.03.2025 19:00:01 95.9 +0.69 +0.72% 95.21 94.67 94.62 95.9 95.14 1 793 1 705 821 169
ГЛОРАКС1Р3 14.03.2025 19:00:01 106.09 +0.44 +0.42% 105.65 105.7 105.05 106.34 105.87 6 763 7 159 808 514
ГПБ 01-АТ1 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ Т2-02Е 14.03.2025 12:43:40 N/A 59.5 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 14.03.2025 18:59:59 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 14.03.2025 14:15:04 N/A 64.5 N/A N/A N/A N/A 0 0 0
ГПБ001P17P 14.03.2025 19:00:00 91.92 +0.33 +0.36% 91.59 91.45 91.29 92.2 91.91 28 370 26 075 754 132
ГПБ001P18P 14.03.2025 19:00:00 102.42 +0.02 +0.02% 102.4 102.44 101.17 102.44 101.24 558 564 942 16
ГПБ001P19P 14.03.2025 19:00:00 91 −0.4 −0.44% 91.4 91.38 90.8 91.39 90.81 4 257 3 865 691 45
ГПБ001P20P 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 14.03.2025 19:00:00 96.71 +0.01 +0.01% 96.7 96.64 96.47 96.79 96.62 8 7 730 7
ГПБ001P22P 14.03.2025 19:00:00 97.77 −0.03 −0.03% 97.8 97.99 97.77 97.99 97.79 55 53 784 18
ГПБ001P26P 14.03.2025 19:00:00 87.66 +0.16 +0.18% 87.5 87.8 87.21 87.8 87.28 2 098 1 831 231 71
ГПБ003P01P 14.03.2025 19:00:00 88.77 −0.01 −0.01% 88.78 88.78 88.5 88.78 88.51 2 607 2 307 363 27
ГПБ004Р01 14.03.2025 19:00:00 N/A 79.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 14.03.2025 19:00:00 N/A 72 N/A N/A N/A N/A 0 0 0
ГПБ004Р03 14.03.2025 19:00:01 N/A 75.01 N/A N/A N/A N/A 0 0 0
ГПБ004Р04 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р06 14.03.2025 19:00:01 N/A 71.02 N/A N/A N/A N/A 0 0 0
ГПБ004Р07 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р08 14.03.2025 19:00:01 N/A 86.98 N/A N/A N/A N/A 0 0 0
ГПБ004Р09 14.03.2025 19:00:01 N/A 80 N/A N/A N/A N/A 0 0 0
ГПБ004Р10 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р11 14.03.2025 19:00:01 N/A 89 N/A N/A N/A N/A 0 0 0
ГПБ004Р12 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р13 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р14 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р15 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р16 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P02P 14.03.2025 19:00:00 95.22 −0.08 −0.08% 95.3 95.11 95.01 95.41 95.16 2 536 2 413 293 66
ГПБ005P03P 14.03.2025 19:00:01 92.39 +0.49 +0.53% 91.9 91.32 91.32 92.4 92.11 814 749 798 23
ГПБ005P04P 14.03.2025 19:00:01 96.19 +0.3 +0.31% 95.89 94.2 94.19 96.5 95.77 240 229 859 49
ГПБ005P12P 14.03.2025 19:00:01 94.79 +0.29 +0.31% 94.5 94.79 94.47 94.79 94.78 100 94 778 19
ГПБ3P6CNY 14.03.2025 19:00:01 101.9899 0 0% 101.9899 101.9899 101.9899 101.9899 102.1958 1 1 211 1
ГПБ-КИ-07 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 14.03.2025 19:00:00 N/A 101.12 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 14.03.2025 19:00:00 N/A 98.01 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 14.03.2025 19:00:00 94.56 +0.56 +0.60% 94 94.56 94.56 94.56 94.56 2 1 891 1
ГПБ-Т2-05Р 25.02.2025 17:16:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБФин1Р2 14.03.2025 19:00:01 93.51 −2.24 −2.34% 95.75 93.63 93.51 93.63 93.58 25 23 394 7
ГрупПро1P2 14.03.2025 19:00:00 93.5 −0.66 −0.70% 94.16 93.55 92.61 94.11 93.41 534 498 786 80
ГрупПро1P3 14.03.2025 19:00:00 84.94 −0.71 −0.83% 85.65 86.63 84.62 86.63 84.92 244 207 206 69
ГТЛК 1P-01 14.03.2025 18:59:59 N/A 137.1 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 14.03.2025 18:59:59 N/A 73.51 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 14.03.2025 18:59:59 87.18 −0.27 −0.31% 87.45 87.49 87.11 87.5 87.25 4 334 3 781 538 141
ГТЛК 1P-04 14.03.2025 18:59:59 90.1 −0.27 −0.30% 90.37 90.37 89.81 90.41 90.03 5 027 4 525 584 84
ГТЛК 1P-06 14.03.2025 18:59:59 97.81 +0.25 +0.26% 97.56 97.94 97.79 98.47 98.09 261 155 272 22
ГТЛК 1P-07 14.03.2025 18:59:59 83.32 +0.1 +0.12% 83.22 83.21 83.11 83.41 83.22 2 669 2 221 189 94
ГТЛК 1P-08 14.03.2025 18:59:59 81.22 +0.04 +0.05% 81.18 81.13 81.02 81.4 81.36 2 674 2 175 687 25
ГТЛК 1P-09 14.03.2025 18:59:59 91.22 +0.96 +1.06% 90.26 90.37 90.37 91.42 91.05 760 691 970 76
ГТЛК 1P-10 14.03.2025 18:59:59 97.8 +0.1 +0.10% 97.7 97.74 97.65 97.8 97.69 204 199 291 34
ГТЛК 1P-12 14.03.2025 18:59:59 81.5 −0.15 −0.18% 81.65 81.6 81.5 81.74 81.57 49 39 968 12
ГТЛК 1P-13 14.03.2025 18:59:59 79.68 −0.96 −1.19% 80.64 80.32 79.68 80.32 80.07 429 343 491 50
ГТЛК 1P-14 14.03.2025 18:59:59 85.85 +0.89 +1.05% 84.96 84.98 84.88 86.02 85.9 19 778 16 988 447 103
ГТЛК 1P-15 14.03.2025 18:59:59 92.61 +0.21 +0.23% 92.4 92.52 92.2 92.62 92.49 4 106 759 499 111
ГТЛК 1P-16 14.03.2025 19:00:00 80.8 +0.3 +0.37% 80.5 80.61 79.9 80.9 80.32 522 157 224 64
ГТЛК 1P-17 14.03.2025 19:00:00 83.7 +0.69 +0.83% 83.01 82.8 82.8 83.71 83.38 2 578 2 149 455 137
ГТЛК 1P-18 14.03.2025 19:00:00 78.01 +0.71 +0.92% 77.3 78.28 77.51 80.2 78.14 232 181 292 39
ГТЛК 1P-19 14.03.2025 19:00:00 75.2 −0.11 −0.15% 75.31 76.97 74.36 76.97 75.3 52 39 158 21
ГТЛК 1P-20 14.03.2025 19:00:00 88.4 −0.1 −0.11% 88.5 88.95 88.23 88.95 88.5 2 806 2 483 302 86
ГТЛК 1P-21 14.03.2025 19:00:01 86.28 −0.21 −0.24% 86.49 86.49 86 86.6 86.12 15 793 13 601 407 337
ГТЛК 2P-01 14.03.2025 19:00:00 91.79 +0.5 +0.55% 91.29 92.89 91.53 92.89 92.01 361 332 143 100
ГТЛК 2P-02 14.03.2025 19:00:00 83.72 −0.53 −0.63% 84.25 84.22 82.04 84.45 83.86 6 040 5 065 117 183
ГТЛК 2P-03 14.03.2025 19:00:01 87.42 −0.03 −0.03% 87.45 87.48 87.37 87.71 87.48 11 903 10 412 321 261
ГТЛК 2P-04 14.03.2025 19:00:01 109.8 +0.2 +0.18% 109.6 109.55 109.01 110.1 109.65 58 243 63 862 210 789
ГТЛК 2P-05 14.03.2025 19:00:01 97.2096 −1.2438 −1.26% 98.4534 98.5759 97.2096 99.1684 99.3908 101 1 186 205 14
ГТЛК 2P-06 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК 2P-07 14.03.2025 19:00:01 102.35 +0.62 +0.61% 101.73 101.9 101.73 102.65 102.36 93 730 95 942 162 1 940
ГТЛК БО-05 14.03.2025 18:59:59 97.73 +0.01 +0.01% 97.72 97.43 97.43 97.73 97.54 24 23 410 11
ГТЛК БО-06 14.03.2025 18:59:59 94.55 −0.32 −0.34% 94.87 94.99 94.47 94.99 94.65 303 286 794 68
ГТЛК БО-07 14.03.2025 18:59:59 95.19 +0.42 +0.44% 94.77 95.21 94.41 95.3 95.03 51 48 464 21
ГТЛК БО-08 14.03.2025 18:59:59 90.43 +0.48 +0.53% 89.95 90.2 89.96 90.5 90.22 485 437 564 30
ГТЛК ЗО25Д 14.03.2025 23:50:01 98.6481 −0.176 −0.18% 98.8241 99.1224 98.4772 99.4826 98.5204 1 375 117 338 924 65
ГТЛК ЗО26Д 14.03.2025 23:50:01 96.6966 +0.104 +0.11% 96.5926 96.0304 96.0304 96.7499 96.4681 94 7 854 615 25
ГТЛК ЗО27Д 14.03.2025 23:50:01 91.1 −0.4399 −0.48% 91.5399 90.7502 90.7502 91.4995 91.0006 130 10 247 096 43
ГТЛК ЗО28Д 14.03.2025 23:50:01 87.2546 −0.569 −0.65% 87.8236 89.189 87.1647 89.1891 88.0163 246 18 754 747 50
ГТЛК ЗО29Д 14.03.2025 23:50:01 82.1801 −0.8199 −0.99% 83 83.4 82.1801 83.4 82.5682 134 9 583 641 65
ГТЛК1520 2 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ГТС БО-01 14.03.2025 19:00:01 79.16 −0.62 −0.78% 79.78 79.99 79.15 80 79.35 447 354 710 70
ДАРСДев1Р1 14.03.2025 19:00:00 94.99 +0.11 +0.12% 94.88 94.88 94.6 94.99 94.92 2 286 2 169 774 69
ДАРСДев1Р2 14.03.2025 19:00:01 90.87 −0.03 −0.03% 90.9 91.1 90.12 91.13 90.9 522 474 498 96
ДелЛиз1Р1 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ДелЛиз1Р2 14.03.2025 19:00:01 101 +0.04 +0.04% 100.96 101.15 100.41 101.4 101.05 13 985 14 132 329 654
ДелоПортс1 14.03.2025 18:59:59 N/A 108.01 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Держава 03 14.03.2025 18:59:59 N/A 129.99 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 14.03.2025 19:00:00 103.65 +0.22 +0.21% 103.43 103.41 102.51 103.65 103.22 113 116 638 47
Джи-гр 2P6 14.03.2025 19:00:01 100.1 −0.28 −0.28% 100.38 100.4 99.99 100.4 100.08 85 113 85 181 408 1 568
Джи-гр 2Р3 14.03.2025 19:00:00 92.94 +0.03 +0.03% 92.91 93.28 92.51 93.29 93.03 2 892 2 690 351 278
Джи-гр 2Р4 14.03.2025 19:00:01 91.66 +0.13 +0.14% 91.53 91.48 90.7 91.9 91.44 2 758 2 521 811 205
Джи-гр 2Р5 14.03.2025 19:00:01 88.37 +0.04 +0.05% 88.33 88.3 87.8 88.5 88.31 2 547 2 249 298 182
Джой 1P1 14.03.2025 19:00:00 83.89 +0.19 +0.23% 83.7 83.61 83.54 84.19 84.02 257 215 935 58
Джой 1P2 14.03.2025 19:00:01 85.69 +0.39 +0.46% 85.3 85.35 85.35 85.7 85.59 841 719 820 86
ДОМ 1P-12R 14.03.2025 19:00:00 95.5 +0.35 +0.37% 95.15 95.49 95.49 95.5 95.5 6 5 730 5
ДОМ 1P-13R 14.03.2025 19:00:00 98.46 +0.36 +0.37% 98.1 98.59 98.15 98.74 98.26 743 730 107 22
ДОМ 1P-15R 14.03.2025 19:00:00 99.24 +0.36 +0.36% 98.88 98.88 98.71 99.24 98.88 2 055 2 031 963 72
ДОМ 1P-16R 14.03.2025 19:00:00 98.19 +0.52 +0.53% 97.67 97.84 97.49 98.22 97.78 49 47 913 23
ДОМ 1P-18R 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ 1P-3R 14.03.2025 18:59:59 104.47 −3.39 −3.14% 107.86 104.48 104.47 104.48 104.47 23 24 028 6
ДОМ 1P-4R 14.03.2025 18:59:59 101.45 +0.25 +0.25% 101.2 101.21 101.17 101.48 101.25 111 112 388 13
ДОМ 1P-5R 14.03.2025 18:59:59 100.71 −0.25 −0.25% 100.96 100.43 100.43 100.71 100.48 6 6 029 4
ДОМ 1P-6R 14.03.2025 18:59:59 101.25 −0.24 −0.24% 101.49 100.97 100.97 101.25 101.19 64 64 765 5
ДОМ 1P-7R 14.03.2025 18:59:59 N/A 101.29 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 14.03.2025 19:00:00 95.01 −1.62 −1.68% 96.63 97.96 95 97.97 96.76 660 638 599 70
ДОМ 2P2 14.03.2025 19:00:00 101.36 +0.01 +0.01% 101.35 101.36 101.36 101.36 101.36 1 1 014 1
ДОМ 2P3 14.03.2025 19:00:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
ДОМ 2P4 14.03.2025 19:00:01 99.25 +0.25 +0.25% 99 99 98.16 99.25 98.92 205 202 796 25
ДОМ 2P5 14.03.2025 19:00:01 101.21 +0.43 +0.43% 100.78 100.78 100.78 101.21 101.18 100 101 180 9
ДОМ.РФ Б10 14.03.2025 18:59:59 N/A 100.15 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 14.03.2025 18:59:59 100.34 −0.96 −0.95% 101.3 101.3 98.6 101.3 100.01 106 106 011 57
ДОМ.РФ Б-6 14.03.2025 18:59:59 100.76 −0.25 −0.25% 101.01 102.58 99.82 102.58 99.86 745 743 983 16
ДОМ.РФ Б-7 14.03.2025 18:59:59 100.31 −0.17 −0.17% 100.48 102.96 100.31 102.96 102.52 6 6 151 4
ДОМ.РФ Б-8 14.03.2025 18:59:59 100.04 −2.23 −2.18% 102.27 102.3 100.04 102.3 101.69 76 77 285 19
ДОМ.РФ15об 05.03.2025 18:59:58 101.01 0 0% 101.01 101.01 101.01 101.01 101.01 9 9 091 7
ДОМ.РФ1P1R 14.03.2025 18:59:59 100.03 −1.37 −1.35% 101.4 101.4 100.01 101.4 100.83 3 123 3 148 809 33
ДОМ.РФ1P2R 14.03.2025 18:59:59 100.45 0 0% 100.45 100.45 100.45 100.45 100.45 1 1 005 1
ДОМ.РФ25об 14.03.2025 10:42:37 N/A 99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 14.03.2025 18:59:59 N/A 98.87 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 14.03.2025 18:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 14.03.2025 18:59:59 92.19 +0.48 +0.52% 91.71 91.71 91.71 92.19 91.79 6 399 4
ДОМРФИА 04 14.03.2025 18:59:59 93.5 −0.97 −1.03% 94.47 94.47 86.12 97.5 90.3 42 2 033 21
ДОМРФИА 1P 14.03.2025 18:59:59 93.66 −1.1 −1.16% 94.76 94.71 93.66 94.71 94.45 4 234 3
ДОМРФИА 2P 14.03.2025 18:59:59 98.9 +0.31 +0.31% 98.59 96.99 96.99 98.92 98.59 209 10 806 59
ДОМСУБТ2-1 14.03.2025 19:00:00 N/A 75.8 N/A N/A N/A N/A 0 0 0
ДОМСУБТ2-2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ДрктЛиз1Р7 14.03.2025 19:00:00 83 0 0% 83 83 82.76 83 82.99 207 111 661 10
ДрктЛиз2Р1 14.03.2025 19:00:00 84.31 −1.43 −1.67% 85.74 86.01 84.31 86.18 84.85 346 183 479 33
ДрктЛиз2Р2 14.03.2025 19:00:00 89.74 +0.64 +0.72% 89.1 89.12 89.12 90.46 89.94 496 326 919 118
ДрктЛиз2Р3 14.03.2025 19:00:01 88.54 +0.04 +0.05% 88.5 87.96 87.96 88.99 88.54 206 161 066 33
ДФФ 2Р-01 14.03.2025 19:00:00 83.9 +0.18 +0.22% 83.72 83.2 81.81 83.9 83.07 2 260 1 877 356 240
ДФФ ЗО28 14.03.2025 23:50:01 56.5001 −0.0686 −0.12% 56.5687 56.4104 56.2211 57.8993 56.7153 147 7 221 555 38
ЕАБР 1P-08 14.03.2025 19:00:00 N/A 97.84 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 14.03.2025 18:50:31 N/A 88.88 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 14.03.2025 19:00:00 95.31 +0.29 +0.31% 95.02 95.06 95.01 95.32 95.02 1 369 1 300 829 23
ЕАБР П3-03 14.03.2025 19:00:00 N/A 93.0001 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 14.03.2025 19:00:00 N/A 97.0313 N/A N/A N/A 97.1478 0 0 0
ЕАБР П3-05 14.03.2025 19:00:00 91 +1.01 +1.12% 89.99 90.99 90.99 91 90.99 62 56 414 2
ЕАБР П3-07 14.03.2025 19:00:00 94.08 +0.89 +0.96% 93.19 94.01 92.5 94.95 92.56 3 008 2 784 227 10
ЕАБР П3-08 14.03.2025 19:00:00 93 −1.55 −1.64% 94.55 94.29 93 94.29 93.93 75 70 447 14
ЕАБР П3-09 14.03.2025 19:00:00 90.5 −0.56 −0.61% 91.06 90.98 90.47 90.98 90.52 1 183 1 070 835 14
ЕАБР П3-10 12.03.2025 17:38:08 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 14.03.2025 19:00:00 91.41 +0.91 +1.01% 90.5 90.51 90.51 91.5 91.25 3 029 2 763 924 22
ЕАС 1P1 14.03.2025 19:00:01 98.15 +0.15 +0.15% 98 98.65 97.86 98.86 98.38 1 209 1 189 423 72
ЕвропланБ3 14.03.2025 18:59:59 100.35 +0.1 +0.10% 100.25 99.47 99.47 100.35 100.21 629 630 304 62
ЕвропланБ5 14.03.2025 18:59:59 98.73 +0.05 +0.05% 98.68 98.7 98.45 98.88 98.61 302 297 796 46
ЕвропланБ6 14.03.2025 18:59:59 100.53 −0.24 −0.24% 100.77 101.66 100 101.66 100.38 94 56 615 33
ЕвропланБ7 14.03.2025 18:59:59 105.85 +0.13 +0.12% 105.72 105.65 104.44 107.85 106.1 68 72 148 28
ЕвропланБ8 14.03.2025 18:59:59 97.35 +0.29 +0.30% 97.06 96.97 96.92 97.35 97.13 28 27 195 16
Европлн1Р3 14.03.2025 19:00:00 98.17 +0.17 +0.17% 98 98.42 97.8 98.96 97.94 147 143 971 43
Европлн1Р4 14.03.2025 19:00:00 99.76 +0.09 +0.09% 99.67 99.76 99.67 99.77 99.76 51 570 5 144 607 92
Европлн1Р5 14.03.2025 19:00:00 96.95 +0.38 +0.39% 96.57 96.57 96.46 97.09 96.71 287 138 781 54
Европлн1Р6 14.03.2025 19:00:00 98.44 +0.24 +0.24% 98.2 98.2 98.17 98.46 98.23 3 417 3 356 667 152
Европлн1Р7 14.03.2025 19:00:01 95.21 −0.2 −0.21% 95.41 95.6 94.59 95.8 95.29 16 782 15 990 829 526
Европлн1Р8 14.03.2025 19:00:01 101.25 +0.37 +0.37% 100.88 100.89 100.4 101.49 101.13 2 524 2 552 556 267
Европлн1Р9 14.03.2025 19:00:01 104.42 +0.1 +0.10% 104.32 104.32 104.06 104.47 104.31 78 912 82 317 021 951
ЕвроТранс1 14.03.2025 19:00:00 94.58 +0.29 +0.31% 94.29 94.42 94.32 94.89 94.63 2 619 2 478 276 302
ЕвроТранс2 14.03.2025 19:00:00 92.18 −0.16 −0.17% 92.34 92.63 91.62 92.63 92.06 5 541 5 101 204 410
ЕвроТранс3 14.03.2025 19:00:00 85.72 −0.03 −0.03% 85.75 85.62 85.12 86.34 85.48 8 768 7 494 858 567
ЕвроТранс4 14.03.2025 19:00:01 100.14 +0.12 +0.12% 100.02 100.42 99.48 100.63 100.01 153 153 021 21
ЕвроТранс5 14.03.2025 19:00:01 109.49 +0.59 +0.54% 108.9 109.56 108.46 109.56 108.9 9 234 10 056 197 541
ЕвроТранс6 14.03.2025 19:00:01 110.79 +1.5 +1.37% 109.29 110 109.32 110.85 110.1 11 270 12 407 912 370
ЕврХимБ1Р7 14.03.2025 16:22:44 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 14.03.2025 19:00:00 99 +0.07 +0.07% 98.93 98.9 98.9 99 98.95 7 297 7 220 236 186
ЕврХол3P01 14.03.2025 19:00:01 97.29 +0.29 +0.30% 97 97 96.6 97.57 97.18 3 523 3 423 784 274
ЕврХол3P02 14.03.2025 19:00:01 102.7 +0.59 +0.58% 102.11 102.11 102.11 103.44 102.52 18 977 19 454 376 45
ЕДА-01 14.03.2025 19:00:01 100 +0.26 +0.26% 99.74 99.47 99.46 100 99.83 57 56 902 31
ЕСЭГ1PC5 14.03.2025 19:00:01 99.1593 0 0% 99.1593 99.1593 97.0002 99.1593 99.001 25 291 032 12
ЕСЭГ1PC6 14.03.2025 19:00:01 102.05 0 0% 102.05 102.48 102.03 102.48 102.46 142 145 489 13
ЖКХРСЯ БО1 14.03.2025 18:59:59 98.05 +0.01 +0.01% 98.04 98.32 97.81 98.42 98.04 530 519 631 79
ЗАСЛОН 1Р1 14.03.2025 19:00:00 87.93 −0.02 −0.02% 87.95 87.93 87.5 87.95 87.57 3 158 2 765 361 54
ЗенитБО-09 14.03.2025 18:59:59 N/A 101 N/A N/A N/A N/A 0 0 0
ЗСД 01 14.03.2025 18:59:59 N/A 110 N/A N/A N/A N/A 0 0 0
ЗСД 02 14.03.2025 18:59:59 N/A 114.01 N/A N/A N/A N/A 0 0 0
ЗСД 03 14.03.2025 18:59:59 N/A 112.49 N/A N/A N/A N/A 0 0 0
ЗСД 04 14.03.2025 18:59:59 95.13 −0.04 −0.04% 95.17 95.13 95.13 95.13 95.13 2 1 903 1
ЗСД 05 14.03.2025 18:59:59 N/A 111.99 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 14.03.2025 19:00:00 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 14.03.2025 18:59:59 N/A 107.44 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 14.03.2025 18:59:59 86.27 0 0% 86.27 86.27 86.27 86.27 86.27 2 206 2
ИА ДОМ 5P1 14.03.2025 19:00:00 68.33 −0.14 −0.20% 68.47 65.61 65.61 68.49 67.42 9 1 624 6
ИА ДОМ 5P2 14.03.2025 18:59:59 78.96 +5.95 +8.15% 73.01 83.99 72.02 84.01 79.25 137 16 759 13
ИА ДОМ 6P2 14.03.2025 18:59:59 88.67 +0.78 +0.89% 87.89 86.09 86.09 88.71 88.15 22 2 323 16
ИА ДОМ 7P2 14.03.2025 18:59:59 N/A 84.98 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 14.03.2025 18:59:59 82.14 +4.4 +5.66% 77.74 80.83 80.83 82.14 81.55 3 355 3
ИА ДОМ 9P2 14.03.2025 18:59:59 87 +0.82 +0.95% 86.18 87.05 87 87.06 87.03 5 717 4
ИА ДОМ10P2 14.03.2025 18:59:59 71.46 0 0% 71.46 72.02 71.46 74.99 72.29 25 3 712 10
ИА ДОМ11P2 14.03.2025 18:59:59 84.48 0 0% 84.48 84.48 84.48 84.48 84.48 1 198 1
ИА ДОМ12P2 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 14.03.2025 18:59:59 79.01 −0.21 −0.27% 79.22 79.01 79.01 79.01 79.01 1 168 1
ИА ДОМ14P2 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 14.03.2025 19:00:00 N/A 77.77 N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 13.03.2025 19:00:03 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 14.03.2025 19:00:00 70.53 −0.76 −1.07% 71.29 70.53 70.53 70.53 70.55 2 486 2
ИА ТБ1А 14.03.2025 19:00:00 99.66 +0.24 +0.24% 99.42 99.84 99.05 99.9 99.64 7 447 580 113 426
ИА ТБ1Б 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 14.03.2025 19:00:00 N/A 68.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 14.03.2025 19:00:00 78 +10.94 +16.31% 67.06 78 78 78 78 2 800 1
ИАДОМ 1P13 14.03.2025 19:00:00 93.61 +0.05 +0.05% 93.56 93.61 93.61 93.61 93.61 12 6 388 3
ИАДОМ 1P14 14.03.2025 19:00:00 N/A 85.99 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 14.03.2025 19:00:00 80.51 0 0% 80.51 80.73 80.51 80.73 80.6 5 2 234 3
ИАДОМ 1P17 14.03.2025 19:00:00 N/A 71.41 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P18 14.03.2025 19:00:00 104.13 +3.74 +3.73% 100.39 105.86 104.13 105.86 105.43 4 2 920 3
ИАДОМ 1P20 14.03.2025 19:00:00 N/A 69.75 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 14.03.2025 19:00:00 N/A 72.3 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 14.03.2025 14:20:44 107.9 +16.9 +18.57% 91 107.9 107.9 107.9 107.9 1 813 1
ИАДОМ 1P23 14.03.2025 19:00:00 N/A 83.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 14.03.2025 19:00:00 73.36 +0.08 +0.11% 73.28 71.44 71.43 73.85 73.27 87 38 211 30
ИАДОМ 1P27 14.03.2025 19:00:00 N/A 72 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 14.03.2025 19:00:00 N/A 70.93 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 14.03.2025 19:00:00 101.36 +0.16 +0.16% 101.2 101.2 101.2 101.36 101.2 2 1 426 2
ИАДОМ 1P30 14.03.2025 19:00:00 N/A 80.6 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 14.03.2025 19:00:00 N/A 70 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 14.03.2025 19:00:00 N/A 90.34 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 14.03.2025 19:00:00 76.99 +5.97 +8.41% 71.02 71.01 71.01 76.99 72.21 5 2 627 3
ИАДОМ 1P34 14.03.2025 19:00:00 100 0 0% 100 100 100 100 100 1 856 1
ИАДОМ 1P36 14.03.2025 19:00:00 N/A 82.25 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 14.03.2025 19:00:00 N/A 97.38 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 14.03.2025 19:00:00 N/A 84 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 14.03.2025 19:00:00 N/A 74.79 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 14.03.2025 19:00:00 N/A 70.84 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 14.03.2025 19:00:01 72.74 +3.04 +4.36% 69.7 70.01 70.01 72.74 71.59 21 12 626 4
ИАДОМ 1P44 13.03.2025 19:00:04 N/A 112 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P45 14.03.2025 19:00:01 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P46 14.03.2025 19:00:01 72.73 +4.72 +6.94% 68.01 72.73 72.73 72.73 72.73 1 610 1
ИАДОМ 1P47 14.03.2025 19:00:01 98.97 0 0% 98.97 98.97 98.97 98.97 98.97 10 9 438 1
ИАДОМ 1P48 14.03.2025 19:00:01 N/A 73.41 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P49 14.03.2025 19:00:01 N/A 72 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P50 13.03.2025 19:00:04 N/A 93 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P51 14.03.2025 10:05:53 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P52 14.03.2025 19:00:01 N/A 89.99 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 12.03.2025 14:03:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 14.03.2025 19:00:00 N/A 81 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P3 14.03.2025 19:00:00 73.54 −1.08 −1.45% 74.62 74.06 73.54 74.06 74.65 5 1 130 5
ИАДОМ Б1P4 14.03.2025 19:00:00 N/A 73.35 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 14.03.2025 19:00:00 N/A 76.85 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 14.03.2025 18:49:58 N/A 79.94 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 14.03.2025 19:00:00 77.89 +1.14 +1.49% 76.75 73.15 73.15 77.89 76.31 4 1 157 4
ИАДОМ Б1P8 14.03.2025 19:00:00 82.78 −1.32 −1.57% 84.1 82.32 82.32 82.78 82.55 2 754 2
ИАДОМ Б1P9 14.03.2025 19:00:00 76.41 +0.36 +0.47% 76.05 75.64 75.39 76.41 75.8 8 3 050 8
ИКС5Фин2P2 14.03.2025 19:00:00 97.8 +0.19 +0.19% 97.61 97.75 97.6 98.17 97.79 555 542 734 19
ИКС5Фин2P3 14.03.2025 19:00:00 99.85 +0.13 +0.13% 99.72 99.8 99.8 99.88 99.83 107 804 107 617 340 82
ИКС5Фин3P 14.03.2025 19:00:01 103 +0.3 +0.29% 102.7 103.84 102.45 103.84 103.26 693 715 598 77
ИКС5Фин3P1 14.03.2025 19:00:01 101.75 0 0% 101.75 102.49 101.5 102.5 101.75 123 133 125 293 693 551
ИКС5Фин3P2 14.03.2025 19:00:00 98.91 −0.05 −0.05% 98.96 98.95 98.61 99.04 98.86 5 883 5 816 050 158
ИКС5Фин3P3 14.03.2025 19:00:00 93.99 +0.6 +0.64% 93.39 93.4 93.38 94.27 93.87 105 992 99 497 579 474
ИКС5Фин3P4 14.03.2025 19:00:01 98.81 −0.48 −0.48% 99.29 99.29 98.81 99.39 99.24 1 954 1 939 165 84
ИКС5Фин3P5 14.03.2025 19:00:01 99.24 +0.38 +0.38% 98.86 98.98 98.86 99.33 99.06 70 69 344 33
ИКС5Фин3P7 14.03.2025 19:00:01 101.31 −0.16 −0.16% 101.47 101.5 101.16 101.5 101.31 5 632 5 705 709 229
ИКС5Фин3P8 14.03.2025 19:00:01 102.02 −0.08 −0.08% 102.1 103.99 101.81 103.99 102.17 24 145 24 668 383 125
ИКС5Фин3P9 14.03.2025 19:00:01 100.18 +0.08 +0.08% 100.1 100.4 100.01 100.4 100.09 1 489 1 490 403 44
ИЛСБО-1-1Р 14.03.2025 19:00:00 89.36 −0.02 −0.02% 89.38 89.63 88.98 89.63 89.31 375 334 918 95
Инаркт2Р1 14.03.2025 19:00:01 90.45 +0.01 +0.01% 90.44 90.69 90.14 90.69 90.38 5 170 4 672 868 362
ИнвОбл01 14.03.2025 19:00:00 85.29 +22.68 +36.22% 62.61 75.98 75.98 85.29 82.55 460 379 738 29
ИнвОбл02 14.03.2025 19:00:01 N/A 59.99 N/A N/A N/A N/A 0 0 0
ИнвОбл03 14.03.2025 19:00:01 69.99 −3.51 −4.78% 73.5 69.99 69.99 69.99 69.99 1 700 1
ИнвОбл04 14.03.2025 19:00:01 93.01 +10.01 +12.06% 83 83.01 83.01 93.01 87.01 5 4 350 4
ИнвОбл05 14.03.2025 19:00:01 N/A 51.01 N/A N/A N/A N/A 0 0 0
ИнвОбл06 14.03.2025 19:00:01 N/A 119.19 N/A N/A N/A N/A 0 0 0
ИнвОбл07 14.03.2025 19:00:01 N/A 62 N/A N/A N/A N/A 0 0 0
ИнвОбл08 14.03.2025 19:00:01 63.5 +2.34 +3.83% 61.16 62.99 62.99 63.5 63.25 2 1 265 2
ИнвОбл09 14.03.2025 19:00:01 71.71 +1.74 +2.49% 69.97 71.7 71.7 71.71 71.71 2 1 434 2
ИнвОбл10 14.03.2025 19:00:01 N/A 55.05 N/A N/A N/A N/A 0 0 0
ИнвОбл11 14.03.2025 19:00:01 66.01 −16.89 −20.37% 82.9 66.01 66.01 66.01 66.01 1 660 1
ИНГР Б1P1 14.03.2025 18:59:59 101 +5.5 +5.76% 95.5 101 101 101 101 1 1 010 1
ИНГРАД 2P2 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Интерскол1 14.03.2025 19:00:00 89.95 +0.05 +0.06% 89.9 88.2 88.2 89.95 88.85 195 173 248 36
Интерскол3 14.03.2025 19:00:01 100.16 −0.08 −0.08% 100.24 100.21 100.08 100.35 100.21 12 341 12 367 508 515
ИнтЛиз1Р04 14.03.2025 19:00:00 N/A 97.69 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р05 14.03.2025 19:00:00 94.78 +0.03 +0.03% 94.75 94.75 94.75 95.12 94.82 43 27 318 10
ИнтЛиз1Р06 14.03.2025 19:00:00 90.9 +0.21 +0.23% 90.69 90.79 90.79 91.12 90.91 4 255 3 868 297 288
ИнтЛиз1Р07 14.03.2025 19:00:00 92.84 −0.08 −0.09% 92.92 92.99 92.41 93.01 92.83 8 653 6 425 898 435
ИнтЛиз1Р08 14.03.2025 19:00:01 91.68 −0.7 −0.76% 92.38 94 91.15 94 91.72 1 072 983 240 224
ИнтЛиз1Р09 14.03.2025 19:00:01 93.04 −0.61 −0.65% 93.65 93.65 93 93.76 93.52 821 767 780 110
ИнтЛиз1Р10 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 14.03.2025 19:00:00 91.08 +0.08 +0.09% 91 91.29 90.01 91.67 90.95 168 152 802 40
ИСТРСЫР 03 14.03.2025 19:00:00 83.95 +1.13 +1.36% 82.82 83.95 83.95 83.95 83.95 10 8 395 1
ИЭКХолд1Р1 14.03.2025 19:00:00 93.35 +0.05 +0.05% 93.3 93.3 92.96 93.78 93.39 1 745 1 629 740 166
Казахст05 14.03.2025 19:00:00 87.38 −0.04 −0.05% 87.42 88.39 86.62 88.39 87.23 343 299 196 44
Казахст07 14.03.2025 19:00:00 75.29 +0.02 +0.03% 75.27 75.44 75.02 75.47 75.27 695 523 092 98
Казахст08 14.03.2025 19:00:00 74.99 −2.69 −3.46% 77.68 77.71 72 77.71 72.85 437 318 336 31
Казахст11 14.03.2025 19:00:00 65.52 +0.83 +1.28% 64.69 64.99 64.98 65.69 65.14 2 127 1 385 462 132
Казахст12 14.03.2025 19:00:00 67.1 −0.6 −0.89% 67.7 65.02 65.01 68.4 66.78 82 54 762 15
Казахст13 14.03.2025 19:00:00 66.48 +0.71 +1.08% 65.77 65.79 65.79 66.48 66.36 760 504 364 39
КалинОбл20 14.03.2025 19:00:00 91.08 −0.01 −0.01% 91.09 90.77 90 91.47 90.85 47 29 890 21
КалинОбл21 14.03.2025 19:00:00 90.26 −0.24 −0.27% 90.5 89.83 89.83 90.6 90 54 48 600 24
КалинОбл22 14.03.2025 19:00:00 87.73 −0.19 −0.22% 87.92 87.53 81 88.03 87.19 34 29 643 19
КАМАЗ 12 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 14.03.2025 18:59:59 83.87 +0.4 +0.48% 83.47 83.49 83.48 83.96 83.74 74 61 968 21
КАМАЗ БО11 14.03.2025 18:59:59 90.53 −0.07 −0.08% 90.6 90.56 90.53 90.56 90.55 10 9 055 3
КАМАЗ БО13 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 12.03.2025 18:59:58 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 14.03.2025 18:59:59 83.28 +0.25 +0.30% 83.03 83.03 82.76 83.34 83.22 105 87 381 42
КАМАЗ БП10 14.03.2025 19:00:00 100.24 −0.03 −0.03% 100.27 100.29 100 100.3 100.12 242 242 299 50
КАМАЗ БП11 14.03.2025 19:00:01 95.63 +0.05 +0.05% 95.58 95.58 95.21 95.82 95.65 6 437 6 156 706 279
КАМАЗ БП12 14.03.2025 19:00:01 95.43 +0.73 +0.77% 94.7 95.12 94.62 95.47 94.82 6 382 6 051 620 104
КАМАЗ БП13 14.03.2025 19:00:01 98.1 +0.1 +0.10% 98 98 97.65 98.2 98.06 2 183 2 140 648 132
КАМАЗ БП14 14.03.2025 19:00:01 100.5 +0.09 +0.09% 100.41 100.42 100.41 100.5 100.49 89 368 89 810 286 521
Капитал1Р2 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Карелия 19 14.03.2025 18:59:59 N/A 354.01 N/A N/A N/A N/A 0 0 0
КарМани 02 14.03.2025 19:00:00 99.45 −0.05 −0.05% 99.5 99.06 98.46 99.98 99.51 838 416 929 84
КарМани2Р1 14.03.2025 19:00:01 97 +0.89 +0.93% 96.11 96.11 95.54 97.28 96.49 1 608 1 396 405 105
Кеарли 1Р1 14.03.2025 19:00:01 90.7 +0.2 +0.22% 90.5 90.98 90.13 90.98 90.79 422 383 115 79
КИВИФ 1Р02 14.03.2025 19:00:00 99.9 −0.63 −0.63% 100.53 99.57 99.57 99.99 99.79 13 12 972 11
Кириллица2 14.03.2025 19:00:00 82.51 +0.11 +0.13% 82.4 83 82.14 83 82.55 437 360 734 85
Кириллица3 14.03.2025 19:00:00 80.95 −0.08 −0.10% 81.03 80.52 80.52 81.02 80.74 277 223 652 69
КировЗд1Р1 14.03.2025 19:00:00 97.45 −0.16 −0.16% 97.61 97.5 97.42 97.84 97.58 163 159 058 27
КировЗд1Р2 14.03.2025 19:00:00 93.43 +0.19 +0.20% 93.24 93.23 93.03 93.44 93.28 363 338 603 57
КировОбл01 14.03.2025 18:59:59 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 14.03.2025 19:00:00 91.24 +0.31 +0.34% 90.93 91.81 90.66 91.81 90.82 150 108 990 32
КЛВЗ 1P02 14.03.2025 19:00:01 100.35 −0.14 −0.14% 100.49 100.73 100.01 100.85 100.35 8 819 8 850 061 505
КЛВЗ 1P03 14.03.2025 19:00:01 99.61 −0.19 −0.19% 99.8 99.79 99.61 99.99 99.79 964 961 989 25
КЛВЗ 1Р01 14.03.2025 19:00:00 92 +0.15 +0.16% 91.85 91.85 91.4 92.04 91.67 316 289 666 74
Кокс01Р1 14.03.2025 19:00:01 100.05 −0.04 −0.04% 100.09 100.1 99.99 100.11 100.01 6 770 6 770 762 136
Кокс01Р2 14.03.2025 19:00:01 99.99 +0.15 +0.15% 99.84 99.85 99.83 100 99.95 25 140 25 128 469 569
Кокс01Р3 14.03.2025 19:00:01 100.02 +0.07 +0.07% 99.95 99.54 99.54 100.03 100.01 428 428 029 28
КОРПСАН 01 14.03.2025 19:00:00 79.7 +1.68 +2.15% 78.02 79.98 78.39 79.98 78.74 215 169 299 51
КОРЯКЭН-01 14.03.2025 19:00:01 96 +5 +5.49% 91 94 94 96 95.1 5 4 755 5
Краснод 20 14.03.2025 19:00:00 91.78 −0.22 −0.24% 92 91 90.99 92.53 91.63 60 10 996 24
КраснодКр2 14.03.2025 18:59:59 97.6 +0.17 +0.17% 97.43 97.37 97.37 97.6 97.57 799 194 888 35
КраснодКр3 14.03.2025 18:59:59 88.79 +1.02 +1.16% 87.77 86.21 86.21 88.81 87.85 35 21 524 19
КрасЯрКр15 14.03.2025 18:59:59 97 +0.4 +0.41% 96.6 97.87 96.72 97.87 96.91 538 52 137 27
КрасЯрКр16 14.03.2025 18:59:59 95.66 −0.2 −0.21% 95.86 96.89 95.3 96.89 95.68 352 33 681 46
КрасЯрск13 14.03.2025 19:00:00 92.65 +0.2 +0.22% 92.45 92.86 92.65 92.9 92.84 15 3 482 5
КРАУС Б1P1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 14.03.2025 19:00:00 95.75 −1.43 −1.47% 97.18 97.03 95.75 97.76 96.39 384 222 080 36
Кузина1P02 14.03.2025 19:00:00 53.61 +1.61 +3.10% 52 51.8 51.8 54 53.43 113 60 371 28
Курск35001 14.03.2025 18:59:59 95.34 +0.02 +0.02% 95.32 95.33 95.18 96.15 95.56 123 17 630 36
Кыргыз. 01 14.03.2025 18:59:59 N/A 99.6 N/A N/A N/A N/A 0 0 0
Кыргыз. 02 14.03.2025 18:59:59 95.4 −0.29 −0.30% 95.69 95.69 95.23 95.89 95.58 3 910 373 720 171
ЛАЗСИСТ-01 14.03.2025 19:00:01 97.74 −0.47 −0.48% 98.21 97.74 97.35 97.74 97.6 154 150 300 32
ЛаймЗайм02 14.03.2025 19:00:00 97.25 0 0% 97.25 97.23 97.2 97.35 97.27 277 161 659 25
ЛаймЗайм03 14.03.2025 19:00:00 89.8 +0.25 +0.28% 89.55 89.59 89.5 89.85 89.67 384 241 031 40
ЛаймЗайм04 14.03.2025 19:00:00 87.8 +0.05 +0.06% 87.75 87.75 87.5 87.8 87.66 790 553 983 60
ЛайфСтр П2 14.03.2025 19:00:00 78.31 −0.02 −0.03% 78.33 78.35 78.09 78.44 78.35 91 71 296 25
ЛевенгукБ1 14.03.2025 18:59:59 84.31 −0.09 −0.11% 84.4 84.45 84.29 89.95 85.33 104 88 747 16
ЛЕГЕНДА1P4 14.03.2025 19:00:00 99.1 −0.08 −0.08% 99.18 99.15 99.04 99.23 99.11 2 994 445 124 91
ЛЕГЕНДА2P3 14.03.2025 19:00:01 94.09 −0.18 −0.19% 94.27 94.02 94.01 94.29 94.25 687 647 485 57
ЛипецкОб10 14.03.2025 18:59:59 94.67 −0.58 −0.61% 95.25 95.29 94.67 95.31 95.21 7 1 000 6
ЛипецкОб12 14.03.2025 19:00:00 93.69 −0.11 −0.12% 93.8 93.7 93.44 93.7 93.67 11 2 061 10
ЛКХ-01 14.03.2025 19:00:01 103.92 −0.07 −0.07% 103.99 104.47 103.8 104.47 103.97 426 442 901 77
ЛКХ-02 14.03.2025 19:00:01 104.88 +1.09 +1.05% 103.79 104.97 103.27 105.28 104.38 454 473 906 59
ЛКЭвол1Р01 14.03.2025 19:00:00 94.02 +0.42 +0.45% 93.6 94.01 93.95 94.08 94 43 26 952 11
Локосерв 1 13.03.2025 19:00:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р6 14.03.2025 19:00:00 87.73 +0.09 +0.10% 87.64 87.85 87.49 88.1 87.73 5 142 1 804 434 107
ЛСР БО 1Р7 14.03.2025 19:00:00 87.16 +0.33 +0.38% 86.83 86.97 86.65 87.19 86.98 29 020 20 194 101 256
ЛСР БО 1Р8 14.03.2025 19:00:00 89 +0.1 +0.11% 88.9 88.94 88.91 89.14 89.03 943 839 531 189
ЛСР БО 1Р9 14.03.2025 19:00:01 87.85 +0.02 +0.02% 87.83 88.93 87.8 88.96 87.85 14 581 12 809 661 401
ЛСР БО1Р10 14.03.2025 19:00:01 100 +0.16 +0.16% 99.84 99.8 99.7 100 99.93 40 467 40 439 261 961
ЛТрейд 1P3 14.03.2025 19:00:00 88.9 +0.33 +0.37% 88.57 88.79 88.63 88.96 88.85 568 504 665 105
ЛТрейд 1P4 14.03.2025 19:00:00 81.15 −0.09 −0.11% 81.24 81.69 81.05 81.69 81.25 117 95 062 50
ЛТрейд 1P5 14.03.2025 19:00:00 80.77 −0.46 −0.57% 81.23 81.34 80.77 81.34 80.92 125 101 148 29
ЛТрейд 1P6 14.03.2025 19:00:00 79.68 −0.43 −0.54% 80.11 79.39 79.39 80.13 79.88 53 42 338 21
ЛТрейд 1P7 14.03.2025 19:00:00 77.7 −0.27 −0.35% 77.97 77.7 77.5 77.7 77.63 482 374 180 72
ЛТрейд 1P8 14.03.2025 19:00:00 75.81 −1.2 −1.56% 77.01 77.23 74.53 77.23 75.79 1 895 1 436 198 167
ЛТрейд 1P9 14.03.2025 19:00:00 75.03 +0.18 +0.24% 74.85 74.58 74 75.05 74.71 585 437 037 108
ЛТрейд1P10 14.03.2025 19:00:00 77.51 −0.29 −0.37% 77.8 77.29 76.64 78.22 77.33 2 317 1 791 675 149
ЛТрейд1P11 14.03.2025 19:00:01 77.55 −0.21 −0.27% 77.76 77.8 76.37 77.8 76.96 2 036 1 566 919 155
ЛУКОЙЛ 26 14.03.2025 23:50:01 97.6057 −0.6816 −0.69% 98.2873 99.9893 97.5001 99.9893 98.2107 20 1 701 382 15
ЛУКОЙЛ 27 14.03.2025 23:50:01 91.8875 −1.7125 −1.83% 93.6 93 90.9999 93 91.7278 51 4 052 138 25
ЛУКОЙЛ 30 14.03.2025 23:50:01 83.9999 −0.5 −0.59% 84.4999 85.0003 83.5126 85.0003 83.9802 245 17 827 255 40
ЛУКОЙЛ 31 14.03.2025 23:50:01 80.1864 −0.2697 −0.34% 80.4561 80.736 79.1001 80.7363 79.5854 176 12 129 977 45
Магнит4P01 14.03.2025 19:00:00 93.26 +0.12 +0.13% 93.14 92.89 92.72 93.26 93.08 620 577 081 118
Магнит4P03 14.03.2025 19:00:00 92.55 +0.86 +0.94% 91.69 92.7 91.71 92.7 92.67 995 922 032 60
Магнит4P05 14.03.2025 19:00:01 104 +0.15 +0.14% 103.85 103.85 103.57 104 103.95 16 598 17 253 193 495
Магнит4P06 14.03.2025 19:00:01 99.12 −0.33 −0.33% 99.45 99.47 99.1 99.75 99.21 3 857 3 826 606 157
Магнит4P07 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Магнит5P01 14.03.2025 19:00:01 102.5 +0.23 +0.22% 102.27 102.75 102.31 102.75 102.45 39 481 40 452 056 462
Магнит5P02 14.03.2025 19:00:01 104.72 −0.03 −0.03% 104.75 106.97 104 106.97 104.73 5 586 5 849 963 66
Магнит5P03 14.03.2025 19:00:01 100 +0.04 +0.04% 99.96 99.98 99.86 100 99.94 332 809 332 638 512 279
МАГНУМ-01 14.03.2025 19:00:01 117.32 +2.33 +2.03% 114.99 115.03 115.03 118.39 117.31 1 459 1 711 551 240
МаниКап1Р1 14.03.2025 19:00:00 83.56 +0.16 +0.19% 83.4 83.43 83.42 83.8 83.5 171 142 784 35
МаниКап1Р2 14.03.2025 19:00:00 83.16 +0.66 +0.80% 82.5 83.16 82.15 83.18 82.75 54 44 687 20
МаниКап1Р3 14.03.2025 19:00:01 79.7 −0.13 −0.16% 79.83 79.5 79.45 79.87 79.64 282 224 572 70
МаниМенБО1 14.03.2025 19:00:01 103.99 −0.21 −0.20% 104.2 103.92 103.67 104.29 104.05 4 146 4 313 993 176
Маныч01 14.03.2025 19:00:00 98.93 +0.31 +0.31% 98.62 98.85 98.7 98.94 98.73 163 40 233 18
Маныч02 14.03.2025 19:00:00 93.17 −0.19 −0.20% 93.36 93.01 92.1 93.2 92.65 89 82 457 14
МаэстроБ1 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 14.03.2025 18:59:59 95.73 +0.07 +0.07% 95.66 95.73 95.1 95.73 95.56 51 48 733 10
МБЭС 1P-02 14.03.2025 19:00:00 98.21 0 0% 98.21 98.23 98.18 98.27 98.22 76 74 646 13
МБЭС 2P-01 14.03.2025 19:00:00 88.27 +0.11 +0.12% 88.16 88.89 88.27 88.89 88.51 19 16 816 7
МБЭС 2P-02 14.03.2025 19:00:00 94.29 −0.17 −0.18% 94.46 94.95 93.86 95 94.29 1 618 1 525 613 122
МБЭС 2P-03 14.03.2025 19:00:01 95.74 +0.69 +0.73% 95.05 95.46 95.06 95.74 95.55 190 181 536 43
МВ ФИН 1Р3 14.03.2025 19:00:00 95.77 +0.47 +0.49% 95.3 95.25 94.92 95.79 95.45 16 164 15 428 192 691
МВ ФИН 1Р4 14.03.2025 19:00:00 97.8 +1.21 +1.25% 96.59 96.9 96.4 98.15 97.62 55 389 54 071 949 1 371
МВ ФИН 1Р5 14.03.2025 19:00:01 91.15 +4.16 +4.78% 86.99 86.81 86.5 93 90.87 153 642 139 616 208 2 328
МгдОбл2022 14.03.2025 19:00:00 88.37 −0.16 −0.18% 88.53 88.53 88.12 88.69 88.34 135 119 261 38
МгдОбл2023 14.03.2025 19:00:00 90.83 +0.47 +0.52% 90.36 90.37 90.3 91.1 90.72 1 571 1 425 204 60
МГКЛ 1P1 14.03.2025 19:00:00 104.94 −0.1 −0.10% 105.04 105.97 104.12 105.97 105.35 265 279 178 31
МГКЛ 1P2 14.03.2025 19:00:00 N/A 99.15 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 14.03.2025 19:00:00 84.18 −0.65 −0.77% 84.83 84.99 83.31 85.75 84.72 795 673 512 46
МГКЛ 1P4 14.03.2025 19:00:00 81.98 +0.24 +0.29% 81.74 81.91 81 83.85 82.48 831 685 446 53
МГКЛ 1P5 14.03.2025 19:00:01 89.64 +0.07 +0.08% 89.57 89.13 89.07 89.9 89.82 541 485 937 32
МГКЛ-1P6 14.03.2025 19:00:01 99.81 +0.65 +0.66% 99.16 99.16 99 100 99.74 3 007 2 999 272 236
МГКЛ-1P7 14.03.2025 19:00:01 114.28 +0.08 +0.07% 114.2 114.28 113.73 115.27 114.62 4 053 4 645 488 351
МГор73-об 14.03.2025 19:00:00 91.83 +0.16 +0.17% 91.67 91.68 91.67 91.83 91.69 8 7 336 3
МДС кл.А1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 14.03.2025 18:59:59 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 14.03.2025 19:00:01 77.74 +0.21 +0.27% 77.53 77.4 77.39 77.91 77.64 475 368 800 95
Мегафон2P2 12.03.2025 16:00:37 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 14.03.2025 19:00:00 98.82 +0.02 +0.02% 98.8 98.75 98.73 98.9 98.89 2 261 2 235 969 82
Мегафон2P4 14.03.2025 19:00:01 98.27 +0.69 +0.71% 97.58 97.86 97.43 98.44 97.55 3 233 3 153 753 47
Мегафон2P5 14.03.2025 19:00:01 98.53 +0.96 +0.98% 97.57 98.24 98.24 98.54 98.51 176 173 374 13
Мегафон2P6 14.03.2025 19:00:01 98.1 −0.11 −0.11% 98.21 98.54 97.7 98.54 97.83 268 262 172 30
Мегафон2P7 14.03.2025 19:00:01 97.72 −0.21 −0.21% 97.93 98.47 97.72 98.48 98.08 99 97 097 26
Медси 1P01 14.03.2025 19:00:00 99.15 −0.55 −0.55% 99.7 99.99 97.82 99.99 98.58 1 064 1 048 878 127
Медси 1P02 14.03.2025 19:00:00 91.4 +0.53 +0.58% 90.87 90.87 90.87 91.4 91.01 2 078 1 891 150 185
Медси 1P03 14.03.2025 19:00:00 93.84 +0.29 +0.31% 93.55 93.97 93.5 94.11 93.8 210 196 980 53
МежИнБ01P1 14.03.2025 18:59:59 N/A 62 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 14.03.2025 19:00:00 N/A 99.01 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 12.03.2025 16:01:38 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 14.03.2025 18:59:59 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 14.03.2025 18:59:59 N/A 91.01 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 14.03.2025 23:50:01 86.5404 −0.3696 −0.43% 86.91 86.5898 85.3253 86.5898 85.8329 44 3 271 293 21
МЕТАЛИН1P2 14.03.2025 19:00:00 88.5045 −2.4008 −2.64% 90.9053 90.0115 88.5045 90.2424 90.0925 193 2 061 279 44
МЕТАЛИН1P3 14.03.2025 19:00:00 N/A 96.5 N/A N/A N/A 97.1108 0 0 0
МЕТАЛИН1P4 14.03.2025 19:00:00 99.1 0 0% 99.1 99.09 99.09 99.1 99.1 1 000 991 000 2
МЕТАЛИН1P5 14.03.2025 19:00:00 96.15 −2.15 −2.19% 98.3 96.3102 96.15 96.3102 97.3984 7 80 024 4
МЕТАЛИН1P6 14.03.2025 19:00:00 96.9 −0.25 −0.26% 97.15 97.14 96.5 97.15 96.82 1 908 1 847 288 61
МЕТАЛИН1P8 14.03.2025 19:00:01 97.91 −0.21 −0.21% 98.12 98.19 97.8 98.57 97.82 14 125 13 816 556 27
МЕТАЛИНP11 14.03.2025 19:00:01 100.5995 −0.8003 −0.79% 101.3998 101.9 100.001 102.2786 100.7068 1 790 21 402 880 96
МЕТАЛИНP12 14.03.2025 19:00:01 100.3998 −0.2003 −0.20% 100.6001 100.6002 99.9744 101.4 100.6231 14 018 167 472 758 406
МЕТАЛИНБ03 14.03.2025 18:59:59 98.76 +0.1 +0.10% 98.66 98.95 98.74 98.96 98.8 23 22 723 9
МЕТАЛИНБ04 14.03.2025 18:59:59 88.7 +0.1 +0.11% 88.6 88.61 88.55 88.71 88.6 15 128 13 403 390 11
МЕТАЛИНБ09 13.03.2025 19:00:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 14.03.2025 19:00:00 97.01 +0.29 +0.30% 96.72 96.04 96.04 98.95 97.33 3 2 920 3
МЕТАЛН1P10 14.03.2025 19:00:01 102.99 +1 +0.98% 101.99 104.81 101.79 104.81 102.12 8 900 9 088 435 282
МетИнвБ С1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
МигКр 02 14.03.2025 19:00:00 93.7 −0.05 −0.05% 93.75 93.33 92.51 93.7 92.84 318 188 953 36
МигКр 03 14.03.2025 19:00:00 97.89 −0.29 −0.30% 98.18 97.87 97.8 98.23 97.86 302 212 780 40
МигКр 04 14.03.2025 19:00:01 100.13 −0.03 −0.03% 100.16 100.17 99.9 100.18 100.07 143 125 930 31
МИКРАН БО1 14.03.2025 19:00:00 87.17 +0.89 +1.03% 86.28 86.28 86.28 87.42 87.17 109 95 014 34
МиратФ1Р2 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
МИРРИКО1P1 14.03.2025 19:00:01 91.67 +0.33 +0.36% 91.34 91.31 91.31 91.67 91.44 498 455 352 21
МИРРИКО1P2 14.03.2025 19:00:01 95.2 −1 −1.04% 96.2 95.31 94.71 96.99 95.4 46 43 885 7
МКБ 1P4 14.03.2025 19:00:00 N/A 95.25 N/A N/A N/A N/A 0 0 0
МКБ ЗО2027 14.03.2025 23:50:01 93.8153 −0.4847 −0.51% 94.3 93.9999 93.2501 94.1001 93.9605 77 6 266 846 24
МКБ ЗО25-1 13.03.2025 23:49:59 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО26-1 14.03.2025 23:50:01 93.69 +0.6887 +0.74% 93.0013 94.6997 93.5028 94.7 93.9255 15 1 327 955 13
МКБ ЗО26-2 14.03.2025 23:50:01 92.9308 −0.5682 −0.61% 93.499 94.4999 92.9308 94.4999 93.3608 8 646 945 7
МКЛизинг1 14.03.2025 19:00:00 91.6 +0.19 +0.21% 91.41 91.41 91.33 91.69 91.44 294 268 827 46
МЛФТ БО-01 14.03.2025 19:00:00 98.19 +0.85 +0.87% 97.34 96.97 96.55 98.36 97.25 1 032 501 825 163
МЛФТ БО-02 14.03.2025 19:00:00 85.48 +0.03 +0.04% 85.45 85.71 85.2 85.71 85.43 148 126 436 61
ММЗ001P-01 14.03.2025 19:00:01 100 0 0% 100 99.99 99.54 100 99.84 199 158 953 51
ММЗ001P-02 14.03.2025 19:00:01 101.2 −0.17 −0.17% 101.37 101.1 101.01 101.37 101.18 1 354 1 369 910 113
ММЦБ П01-1 14.03.2025 18:59:59 95 −0.79 −0.82% 95.79 95 95 95.5 95.01 42 39 905 6
ММЦБ П01-2 14.03.2025 19:00:00 86.96 +0.6 +0.69% 86.36 86.74 86.62 87.22 86.76 74 64 205 27
МОНОП 1P01 14.03.2025 19:00:01 96 −0.25 −0.26% 96.25 96.71 95.8 96.76 95.99 670 643 153 43
МОНОП 1P02 14.03.2025 19:00:01 103.58 +0.43 +0.42% 103.15 103.9 102.32 104.04 103.42 2 009 2 077 783 223
МОНОП 1P03 14.03.2025 19:00:01 100.47 +0.03 +0.03% 100.44 100.44 100.21 100.54 100.38 23 580 23 669 668 1 095
МосКред 15 14.03.2025 18:59:59 N/A 97.98 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 14.03.2025 19:00:00 100 0 0% 100 100 99.71 100 99.98 96 5 191 19
МОСМСП6 02 14.03.2025 19:00:00 100.09 +0.11 +0.11% 99.98 99.99 98.97 100.09 99.9 9 8 991 6
МосОб34014 14.03.2025 19:00:00 96 +0.1 +0.10% 95.9 96.07 95.73 96.07 95.99 164 62 972 18
МосОб35015 14.03.2025 19:00:00 81.9 −0.04 −0.05% 81.94 81.65 81.65 81.98 81.9 2 326 571 496 56
МосОб35016 14.03.2025 19:00:00 88.76 −0.71 −0.79% 89.47 88.32 87 89.91 87.55 835 365 527 42
МОСТРЕСТ 7 14.03.2025 18:59:59 75.01 +0.58 +0.78% 74.43 74.5 74.5 75.01 74.73 159 118 826 10
МОСТРЕСТ 8 14.03.2025 18:59:59 75.27 −0.8 −1.05% 76.07 75.27 75.27 75.27 75.27 1 753 1
МоторТ1Р03 14.03.2025 19:00:00 88.32 +0.28 +0.32% 88.04 87.51 87.51 88.32 87.56 170 130 249 30
МоторТ1Р04 14.03.2025 19:00:01 83.24 +0.22 +0.26% 83.02 83.16 82.7 83.65 83.06 431 357 972 52
МоторТ1Р05 14.03.2025 19:00:01 88.18 −0.43 −0.49% 88.61 88.61 88.18 89.99 88.62 460 407 650 30
МОЭ 1Р01 14.03.2025 19:00:01 94.87 −0.82 −0.86% 95.69 96.38 93.97 96.38 94.5 17 680 16 707 219 463
МОЭК БО1P2 14.03.2025 18:59:59 99.3 +0.33 +0.33% 98.97 99.61 99.3 99.62 99.32 144 143 014 4
МОЭК БО1P3 14.03.2025 18:59:59 100.4 −0.1 −0.10% 100.5 100.25 100.25 100.5 100.34 91 91 310 18
МОЭК БО1P4 14.03.2025 19:00:00 96.49 +0.28 +0.29% 96.21 96.7 96.2 96.71 96.24 291 280 069 9
МОЭК БО1P5 14.03.2025 19:00:00 94.88 +3.85 +4.23% 91.03 94.48 94.48 94.88 94.68 2 1 894 2
МСБЛиз2P05 14.03.2025 19:00:00 92.25 −0.01 −0.01% 92.26 92.37 92.25 93.11 92.65 89 43 515 26
МСБЛиз3P01 14.03.2025 19:00:00 92.43 +0.27 +0.29% 92.16 92.07 91.79 92.5 92.24 484 279 002 64
МСБЛиз3P02 14.03.2025 19:00:00 91.89 +0.2 +0.22% 91.69 91.87 91.47 92.75 91.88 381 245 056 85
МСБЛиз3P03 14.03.2025 19:00:01 92.76 +0.06 +0.06% 92.7 93.98 92.4 93.98 92.61 538 415 220 85
МСПБанк1P1 14.03.2025 19:00:01 88.11 −11.89 −11.89% 100 88.11 88.11 88.11 88.11 1 881 1
МСПБанк1P2 14.03.2025 19:00:01 93.83 −0.03 −0.03% 93.86 93.86 93 93.99 93.75 2 315 2 170 260 88
МСПБанкС01 25.12.2024 19:00:01 59.5 N/A 59.5 59.5 59.5 59.5 1 5 950 000 1
МТС 1P-10 14.03.2025 18:59:59 96.91 +0.21 +0.22% 96.7 96.75 96.75 97.2 97 67 546 65 519 703 720
МТС 1P-11 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 14.03.2025 18:59:59 82.37 −0.13 −0.16% 82.5 82.5 82.31 82.5 82.38 363 299 037 63
МТС 1P-15 14.03.2025 19:00:00 84.3 +0.52 +0.62% 83.78 84.93 84.09 84.93 84.51 104 87 890 25
МТС 1P-16 12.03.2025 16:03:48 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 14.03.2025 19:00:00 93.12 +0.18 +0.19% 92.94 92.91 92.53 93.22 92.85 660 612 834 82
МТС 1P-21 14.03.2025 19:00:00 89.38 +0.75 +0.85% 88.63 88.69 88.27 89.38 88.94 6 365 5 660 831 153
МТС 1P-24 14.03.2025 19:00:00 99.92 +0.1 +0.10% 99.82 99.82 99.82 99.93 99.9 2 662 2 659 228 108
МТС 1P-25 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-27 14.03.2025 19:00:01 N/A 100.6 N/A N/A N/A N/A 0 0 0
МТС 1P-28 14.03.2025 19:00:01 102.76 +0.2 +0.20% 102.56 102.97 101.8 102.97 102.75 7 893 8 110 369 284
МТС 2P-01 14.03.2025 19:00:00 93.57 −0.24 −0.26% 93.81 94.8 93.1 95.24 93.61 822 769 317 100
МТС 2P-02 14.03.2025 19:00:00 92.55 +0.31 +0.34% 92.24 92.92 92.5 92.92 92.55 2 543 2 353 493 46
МТС 2P-03 06.03.2025 18:59:57 N/A 100.32 N/A N/A N/A N/A 0 0 0
МТС 2P-04 14.03.2025 19:00:01 94.05 +0.81 +0.87% 93.24 93.53 93.34 94.93 93.99 18 904 17 766 998 59
МТС 2P-05 14.03.2025 19:00:01 93.87 +0.04 +0.04% 93.83 93.83 93.59 94.29 93.81 2 807 2 636 627 144
МТС 2P-06 14.03.2025 19:00:01 93.38 +0.43 +0.46% 92.95 93.58 92.73 93.58 92.77 18 404 17 072 826 123
МТС 2P-07 14.03.2025 19:00:01 100.9 0 0% 100.9 101.25 100.8 101.45 100.87 185 169 186 777 360 286
МТС БО-02 14.03.2025 18:59:59 88.4 +0.06 +0.07% 88.34 88.86 87.86 89.14 88.12 65 57 277 11
МТС-Банк02 14.03.2025 19:00:00 95.85 +0.05 +0.05% 95.8 95.8 95.78 96.09 95.84 1 676 1 606 305 98
МТС-Банк03 14.03.2025 19:00:00 93.01 +0.62 +0.67% 92.39 92.41 92.05 93.01 92.34 5 948 5 492 394 148
МТС-Банк04 14.03.2025 19:00:01 100.71 −0.04 −0.04% 100.75 100.77 100.5 100.77 100.68 528 531 575 30
МЦП-01 14.03.2025 19:00:01 98.36 +0.41 +0.42% 97.95 98.25 97.82 98.47 98.27 279 274 186 77
МэйлБ1Р1 14.03.2025 19:00:00 81.97 +0.48 +0.59% 81.49 81.49 80.97 81.98 81.56 8 830 7 201 676 201
МэйлЗО25 14.03.2025 23:50:01 N/A 96 N/A N/A N/A N/A 0 0 0
НафттрнБО3 14.03.2025 19:00:00 89.65 −0.11 −0.12% 89.76 90.41 89.36 90.41 89.66 629 563 984 118
НафттрнБО4 14.03.2025 19:00:00 96.88 −0.22 −0.23% 97.1 97.1 96 97.1 96.27 887 853 926 111
НафттрнБО5 14.03.2025 19:00:00 99.8 +0.22 +0.22% 99.58 99.58 99.11 99.86 99.71 2 030 2 024 040 235
НафттрнБО6 14.03.2025 19:00:01 105.79 +0.02 +0.02% 105.77 105.77 105 106.87 106.29 1 893 2 012 052 180
НафттрнБО7 14.03.2025 19:00:01 99.96 −0.07 −0.07% 100.03 100.03 99.8 100.03 99.96 7 822 7 818 849 390
Неолизинг1 14.03.2025 19:00:00 90.73 +1.94 +2.18% 88.79 90.98 90.73 90.99 90.9 3 2 727 3
НЗРМ БО-01 14.03.2025 19:00:00 89.9 +0.88 +0.99% 89.02 89.03 88.22 90.03 88.95 228 157 169 87
НижгорОб14 14.03.2025 18:59:59 98.18 −0.01 −0.01% 98.19 98.17 98.16 98.18 98.16 20 7 853 5
НижгорОб15 14.03.2025 19:00:00 89.75 −0.36 −0.40% 90.11 89.96 89.75 91 90.22 419 264 627 65
НижгорОб16 14.03.2025 19:00:00 86.46 +0.29 +0.34% 86.17 86.29 86.28 86.47 86.4 58 50 110 21
Нижегород1 14.03.2025 19:00:01 84.53 −3.23 −3.68% 87.76 82.57 82.25 86.7 83.63 310 259 263 45
НКК 11 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 14.03.2025 18:59:59 92.5 +0.1 +0.11% 92.4 92.19 92.13 92.68 92.38 150 138 575 23
НКНХ 1Р-02 14.03.2025 19:00:00 90.27 +2.25 +2.56% 88.02 87.97 87.97 90.27 89.83 47 42 220 20
НКНХ 1Р-03 14.03.2025 19:00:01 99.19 +0.19 +0.19% 99 99.37 98.65 99.4 99.38 2 626 2 609 641 84
НЛМКЗО26-Д 14.03.2025 23:50:01 96.8591 +0.4442 +0.46% 96.4149 99.9966 96.8158 99.9966 97.8905 3 254 375 3
НЛМКЗО26-Е 14.03.2025 23:50:01 91.101 −1.399 −1.51% 92.5 92.5 91.101 93.9998 92.5336 3 261 655 3
НоваБевБП4 14.03.2025 19:00:00 93.2 −0.22 −0.24% 93.42 93.43 92.65 93.58 93.23 1 433 1 002 006 197
НоваБевБП5 14.03.2025 19:00:00 86.44 −0.22 −0.25% 86.66 86.75 86.21 86.75 86.4 1 069 923 635 161
НоваБевБП6 14.03.2025 19:00:01 96.1 +0.32 +0.33% 95.78 95.82 95.26 96.25 95.96 1 066 1 022 912 192
НоваБевБП7 14.03.2025 19:00:01 95.63 −1.51 −1.55% 97.14 97.15 95.5 97.32 96.14 4 903 4 713 885 463
НОВАТЭК1Р1 14.03.2025 19:00:00 90.26 +0.13 +0.14% 90.13 90.12 89.2 90.27 90.06 731 658 305 143
НОВАТЭК1Р2 14.03.2025 19:00:01 95.9999 −1.0001 −1.03% 97 98.9895 95.5001 98.9895 96.2149 3 569 29 744 171 659
НОВАТЭК1Р3 14.03.2025 19:00:01 104.0301 −0.9689 −0.92% 104.999 104.9988 104 105.9967 104.6575 4 412 39 996 228 827
Новосиб 21 14.03.2025 19:00:00 95.64 +0.14 +0.15% 95.5 95.75 95.34 95.92 95.42 22 047 12 621 889 78
Новосиб 22 14.03.2025 19:00:00 92.33 +0.53 +0.58% 91.8 90.41 90.41 98.98 93.43 47 43 913 28
Новосиб 23 14.03.2025 19:00:00 88.1 −0.27 −0.31% 88.37 88.37 85.65 89 87.12 4 021 3 503 248 225
Новосиб 24 14.03.2025 19:00:01 97.18 +0.23 +0.24% 96.95 96.96 96.91 97.5 97.01 90 716 88 005 435 373
Новосиб 26 14.03.2025 19:00:01 102.75 −0.14 −0.14% 102.89 102.71 102.71 102.97 102.89 6 098 6 274 123 182
Новосиб10 14.03.2025 18:59:59 86.87 +0.22 +0.25% 86.65 86.78 86.02 86.87 86.49 8 2 076 5
Новотр 1Р2 14.03.2025 19:00:00 93.93 +0.49 +0.52% 93.44 93.36 93.28 94.5 94.43 12 784 7 544 820 101
Новотр 1Р3 14.03.2025 19:00:00 87.64 −0.41 −0.47% 88.05 88.27 87.43 88.27 87.8 3 152 2 767 411 200
Новотр 1Р4 14.03.2025 19:00:00 90.38 −0.24 −0.26% 90.62 90.68 89.7 90.68 90.11 1 503 1 354 387 162
Новотр 1Р5 14.03.2025 19:00:01 92.01 +0.41 +0.45% 91.6 91.62 91.44 93.2 92.71 4 755 4 408 203 193
Новсиб 8об 14.03.2025 18:59:59 N/A 97 N/A N/A N/A N/A 0 0 0
Новсиб 9об 13.03.2025 19:00:02 N/A 95.01 N/A N/A N/A N/A 0 0 0
НовТех1Р1 14.03.2025 19:00:01 102.33 −0.07 −0.07% 102.4 102.39 102 102.4 102.27 91 93 065 13
НовТех1Р2 14.03.2025 19:00:01 108.23 −0.17 −0.16% 108.4 108.39 106.32 108.76 107.77 6 154 6 632 424 364
НовТех1Р3 14.03.2025 19:00:01 96.3 −0.19 −0.20% 96.49 96.49 96.3 96.87 96.42 929 895 696 79
НовТех1Р4 14.03.2025 19:00:01 100.69 +0.16 +0.16% 100.53 100.53 100.17 100.99 100.72 4 929 4 964 685 378
НовТехнБ1 14.03.2025 19:00:00 93.35 +0.31 +0.33% 93.04 93.11 92.95 93.35 93.1 335 311 869 60
НовТехнБ2 14.03.2025 19:00:00 85.45 −0.05 −0.06% 85.5 85.5 85.14 85.9 85.54 3 624 3 100 126 180
НовТехнБ3 14.03.2025 19:00:01 93.43 +0.34 +0.37% 93.09 93.69 92.83 93.69 93.33 509 475 026 107
НорНик Б10 14.03.2025 19:00:01 97.2 +0.12 +0.12% 97.08 97.1 96.6 97.2 96.82 6 203 6 005 524 103
НорНик БО9 14.03.2025 19:00:00 96.89 −0.38 −0.39% 97.27 97.27 96.55 97.55 96.82 7 637 7 393 990 160
НорНикБ1P2 14.03.2025 19:00:00 94.12 +0.15 +0.16% 93.97 93.96 93.81 94.12 94.02 1 340 1 259 935 126
НорНикБ1P5 14.03.2025 19:00:00 N/A 102.7371 N/A N/A N/A 99.01 0 0 0
НорНикБ1P6 14.03.2025 19:00:00 N/A 93 N/A N/A N/A 93.8928 0 0 0
НорНикБ1P7 14.03.2025 19:00:01 97.4 +0.06 +0.06% 97.34 97.22 97.16 97.46 97.36 257 360 250 426 566 271
НорНикЗ25Д 14.03.2025 23:50:01 97.9622 −1.4378 −1.45% 99.4 98.5102 96.75 98.5102 97.8524 131 11 103 399 35
НорНикЗ26Д 14.03.2025 23:50:01 92.4 −0.1899 −0.21% 92.5899 92.9969 92.395 93 92.6134 43 3 449 494 26
НэппиБО01 14.03.2025 19:00:01 95.97 +0.37 +0.39% 95.6 94.88 94.88 95.98 95.8 1 172 1 122 748 121
ОГК-2 2Р01 14.03.2025 19:00:00 90.13 +0.7 +0.78% 89.43 89.64 89.61 90.13 89.69 9 8 072 7
ОДК 01 14.03.2025 18:59:59 88.7 0 0% 88.7 88.7 88.49 88.7 88.7 68 60 313 12
Озон 1Р01 14.03.2025 19:00:00 94.88 −0.01 −0.01% 94.89 94.89 94.4 94.89 94.76 28 26 533 16
Озон 1Р02 14.03.2025 19:00:00 92.1 +0.03 +0.03% 92.07 92.06 91.86 92.1 92.04 118 108 602 26
ОйлРес1P1 14.03.2025 19:00:01 100.75 +0.39 +0.39% 100.36 100.36 100.12 100.89 100.59 35 866 36 078 961 1 995
ОйлРесур01 14.03.2025 19:00:01 82.37 −0.21 −0.25% 82.58 82.43 81.2 83 82.6 1 986 1 640 457 223
О'КЕЙ Б1Р2 14.03.2025 18:59:59 98.83 +0.04 +0.04% 98.79 98.87 98.44 98.89 98.84 160 158 142 28
О'КЕЙ Б1Р4 14.03.2025 19:00:00 74.43 +1.3 +1.78% 73.13 75.28 73.82 75.28 74.2 72 53 421 24
О'КЕЙ Б1Р5 14.03.2025 19:00:00 85.85 −0.38 −0.44% 86.23 85.94 84.64 86.3 85.58 4 593 3 930 883 284
О'КЕЙ Б1Р6 14.03.2025 19:00:01 85.81 +0.92 +1.08% 84.89 85.02 85.02 85.83 85.45 4 604 3 934 103 214
О'КЕЙ Б1Р7 14.03.2025 19:00:01 100.24 +0.34 +0.34% 99.9 99.98 99.8 100.37 100.08 80 817 80 880 948 1 634
О'КЕЙ Ф1Р1 14.03.2025 19:00:00 89.15 −0.05 −0.06% 89.2 89.14 88.06 89.18 88.97 1 604 1 427 046 125
Омега01 14.03.2025 19:00:01 90.8 +0.34 +0.38% 90.46 91.09 90.37 91.1 90.96 469 426 593 55
ОмскОб20 14.03.2025 19:00:00 94.19 −0.02 −0.02% 94.21 94.19 94.18 94.19 94.19 100 65 933 11
Органик1Р1 14.03.2025 19:00:01 104.41 +1.36 +1.32% 103.05 103.21 103.21 104.87 104.36 2 416 2 521 218 143
Оренб35003 14.03.2025 18:59:59 98.41 +0.16 +0.16% 98.25 98.25 98.25 98.41 98.35 1 722 338 702 53
Оренб35004 14.03.2025 18:59:59 88.71 −0.15 −0.17% 88.86 89.17 88.06 92.93 88.91 152 135 143 43
ОСТРОВМ-01 14.03.2025 19:00:01 99.9 −0.08 −0.08% 99.98 100.38 99.35 100.47 99.89 1 588 1 586 290 205
ОФЗ 25085 14.03.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 14.03.2025 23:50:03 88.681 +0.682 +0.78% 87.999 87.999 87.999 88.9 88.484 37 676 33 337 330 2 045
ОФЗ 26212 14.03.2025 23:50:03 82.795 +0.587 +0.71% 82.208 82.308 82.041 82.795 82.408 171 529 141 352 978 1 716
ОФЗ 26218 14.03.2025 23:50:03 74.975 +0.233 +0.31% 74.742 74.735 74.01 74.989 74.732 81 684 61 044 440 988
ОФЗ 26219 14.03.2025 23:50:03 89.769 +0.546 +0.61% 89.223 89.399 89.071 89.88 89.48 194 816 174 320 427 1 341
ОФЗ 26221 14.03.2025 23:50:03 68.482 +0.574 +0.85% 67.908 67.908 67.635 68.584 68.123 39 662 27 014 014 1 176
ОФЗ 26224 14.03.2025 23:50:03 76.991 +0.442 +0.58% 76.549 76.499 75.85 77.102 76.446 523 521 400 211 232 679
ОФЗ 26225 14.03.2025 23:50:03 63.702 +0.184 +0.29% 63.518 63.515 63.172 63.79 63.502 937 526 595 347 527 1 930
ОФЗ 26226 14.03.2025 23:50:03 90.049 +0.766 +0.86% 89.283 89.4 89.28 90.114 89.984 675 900 607 948 036 955
ОФЗ 26228 14.03.2025 23:50:03 75.899 +0.071 +0.09% 75.828 76.095 75.14 76.207 75.662 70 066 53 013 043 895
ОФЗ 26229 14.03.2025 23:50:03 93.395 +0.194 +0.21% 93.201 93.24 93.201 93.398 93.295 56 017 52 260 864 1 900
ОФЗ 26230 14.03.2025 23:50:03 59.8 −0.138 −0.23% 59.938 59.938 59.55 60.037 59.671 459 817 274 374 040 3 530
ОФЗ 26231 14.03.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 14.03.2025 23:50:03 81.35 +0.07 +0.09% 81.28 81.281 81.004 81.446 81.281 8 388 6 817 836 666
ОФЗ 26233 14.03.2025 23:50:03 55.631 +0.128 +0.23% 55.503 55.602 55.261 55.748 55.561 1 387 826 771 017 059 7 898
ОФЗ 26234 14.03.2025 23:50:03 95.45 +0.22 +0.23% 95.23 95.247 95.21 95.45 95.344 340 213 324 372 622 3 048
ОФЗ 26235 14.03.2025 23:50:03 66.193 −0.066 −0.10% 66.259 66.258 65.876 66.331 66.007 200 887 132 598 806 688
ОФЗ 26236 14.03.2025 23:50:03 77.79 +0.205 +0.26% 77.585 77.806 77.266 77.806 77.485 86 229 66 814 950 547
ОФЗ 26237 14.03.2025 23:50:03 76.993 +0.497 +0.65% 76.496 76.224 75.501 76.998 76.591 14 832 11 360 021 555
ОФЗ 26238 14.03.2025 23:50:03 55.754 +0.354 +0.64% 55.4 55.4 55.279 55.87 55.578 1 545 940 859 220 296 12 763
ОФЗ 26239 14.03.2025 23:50:03 69 +0.164 +0.24% 68.836 68.992 68.602 69 68.824 169 817 116 874 546 602
ОФЗ 26240 14.03.2025 23:50:03 59.2 +0.09 +0.15% 59.11 59.1 58.745 59.499 59.072 103 151 60 933 645 3 052
ОФЗ 26241 14.03.2025 23:50:03 76.934 +0.434 +0.57% 76.5 76.6 76.133 76.95 76.799 48 768 37 453 551 1 565
ОФЗ 26242 14.03.2025 23:50:03 82.12 +0.343 +0.42% 81.777 81.777 81.591 82.231 81.911 319 640 261 820 060 2 125
ОФЗ 26243 14.03.2025 23:50:03 72.987 +0.338 +0.47% 72.649 72.648 72.329 73 72.597 446 187 323 918 759 3 273
ОФЗ 26244 14.03.2025 23:50:03 84.148 +0.214 +0.25% 83.934 83.868 83.404 84.293 83.87 71 703 60 137 216 1 915
ОФЗ 26245 14.03.2025 23:50:03 86.338 +0.243 +0.28% 86.095 86 85.746 86.418 86.179 717 825 618 612 989 1 797
ОФЗ 26246 14.03.2025 23:50:03 86.103 +0.657 +0.77% 85.446 85.439 84.892 86.163 85.821 4 756 525 4 082 168 801 3 358
ОФЗ 26247 14.03.2025 23:50:03 86.17 +0.434 +0.51% 85.736 85.736 85.315 86.27 86.036 3 650 185 3 140 465 679 8 461
ОФЗ 26248 14.03.2025 23:50:03 85.918 +0.417 +0.49% 85.501 85.54 85.02 85.919 85.625 4 092 593 3 504 082 071 13 820
ОФЗ 29007 14.03.2025 23:50:03 103.374 −0.025 −0.02% 103.399 103.399 102.929 103.399 103.074 62 171 64 082 186 333
ОФЗ 29008 14.03.2025 23:50:03 103.087 +0.046 +0.04% 103.041 103.126 102.8 103.319 103.011 1 324 1 363 872 186
ОФЗ 29009 14.03.2025 23:50:03 103.895 +0.095 +0.09% 103.8 103.751 103.751 104.049 103.888 2 075 2 155 682 140
ОФЗ 29010 14.03.2025 23:50:03 105.28 +0.466 +0.44% 104.814 104.808 104.808 105.3 105.037 5 761 6 051 161 235
ОФЗ 29013 14.03.2025 23:50:03 96.9 +0.037 +0.04% 96.863 97.119 96.861 97.119 96.894 1 605 1 555 156 72
ОФЗ 29014 14.03.2025 23:50:03 99.67 +0.07 +0.07% 99.6 99.6 99.55 99.67 99.607 660 506 657 889 462 1 599
ОФЗ 29015 14.03.2025 23:50:03 98.232 −0.063 −0.06% 98.295 98.176 98.067 98.3 98.154 149 151 146 397 111 117
ОФЗ 29016 14.03.2025 23:50:03 99.2 +0.027 +0.03% 99.173 99.051 99.013 99.3 99.209 523 252 519 218 747 240
ОФЗ 29017 14.03.2025 23:50:03 97.115 −0.112 −0.12% 97.227 97.009 97.009 97.228 97.126 453 439 982 42
ОФЗ 29018 14.03.2025 23:50:03 97.378 −0.123 −0.13% 97.501 97.383 97.377 97.517 97.401 328 319 476 45
ОФЗ 29019 14.03.2025 23:50:03 98.061 +0.048 +0.05% 98.013 98.082 97.762 98.093 98.005 3 315 3 248 863 70
ОФЗ 29020 14.03.2025 23:50:03 98.707 +0.012 +0.01% 98.695 98.778 98.612 98.8 98.703 304 886 300 932 361 136
ОФЗ 29021 14.03.2025 23:50:03 96.982 −0.138 −0.14% 97.12 97.197 96.903 97.246 97.051 1 420 1 378 127 92
ОФЗ 29022 14.03.2025 23:50:03 97.583 +0.081 +0.08% 97.502 97.502 97.501 97.587 97.541 162 158 017 66
ОФЗ 29023 14.03.2025 23:50:03 97.252 −0.145 −0.15% 97.397 97.61 97.249 97.699 97.288 1 319 1 283 229 129
ОФЗ 29024 14.03.2025 23:50:03 95.633 +0.831 +0.88% 94.802 94.869 94.869 96.264 94.996 45 539 43 260 128 377
ОФЗ 29025 14.03.2025 23:50:03 94.66 −0.124 −0.13% 94.784 94.515 94.515 94.939 94.64 7 216 6 829 256 255
ОФЗ 29026 14.03.2025 23:50:03 96.799 +0.27 +0.28% 96.529 96.908 96.502 96.908 96.669 504 487 211 90
ОФЗ 29027 14.03.2025 23:50:03 95.4 +0.389 +0.41% 95.011 95.03 94.91 95.596 95.051 1 013 962 867 153
ОФЗ 46011 14.03.2025 23:50:03 624.109 −43.367 −6.50% 667.476 719.984 536 719.998 597.803 37 66 356 34
ОФЗ 46012 14.03.2025 23:50:03 101.127 +1.813 +1.83% 99.314 99.313 99.155 101.224 100.966 57 54 673 22
ОФЗ 46020 14.03.2025 23:50:03 61.594 +0.523 +0.86% 61.071 61.9 60.765 61.9 61.349 1 117 685 268 211
ОФЗ 46023 14.03.2025 23:50:03 92.071 +0.07 +0.08% 92.001 92.001 91.5 93.55 91.821 9 461 868 723 490
ОФЗ 52002 14.03.2025 23:50:03 82.479 +0.76 +0.93% 81.719 82.498 80.7 83.2 82.185 2 789 3 669 975 116
ОФЗ 52003 14.03.2025 23:50:03 74.957 +0.947 +1.28% 74.01 75.892 74.501 76.377 75.861 13 906 15 356 627 175
ОФЗ 52004 14.03.2025 23:50:03 72.237 +1.337 +1.89% 70.9 72.761 71.486 72.761 72.393 4 991 4 944 766 73
ОФЗ 52005 14.03.2025 23:50:03 71.453 +0.671 +0.95% 70.782 70.85 70.746 71.459 70.867 1 439 1 197 285 78
ОхтаГрБП03 14.03.2025 19:00:00 83.93 +0.48 +0.58% 83.45 83.79 83.49 83.93 83.7 92 77 007 36
ПАТРИОТ 01 14.03.2025 19:00:00 94.9 +1.01 +1.08% 93.89 94.7 93.64 94.9 94.49 453 428 058 97
Патриот1Р1 14.03.2025 19:00:01 100.06 −0.01 −0.01% 100.07 100.17 100 100.19 100.07 8 681 8 686 747 475
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 07.03.2025 18:59:52 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 14.03.2025 18:59:59 28.88 +6.85 +31.09% 22.03 28.77 28.28 28.88 28.74 17 4 885 4
ПЕРЕСВ БП5 14.03.2025 18:59:59 N/A 30.33 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 14.03.2025 18:59:59 13.98 −0.01 −0.07% 13.99 13.98 13.98 13.98 13.98 4 184 2
ПЕРЕСВЕТБ2 14.03.2025 18:59:59 N/A 23 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 14.03.2025 18:59:59 47.47 +7.47 +18.68% 40 47.47 47.47 47.47 47.47 1 475 1
ПетрИнжP1 14.03.2025 19:00:00 87.49 +2.35 +2.76% 85.14 85.62 85.62 88.04 86.46 175 151 311 38
Петснаб1Р1 14.03.2025 19:00:00 97.31 +6.71 +7.41% 90.6 93 93 97.31 95.65 12 5 280 6
ПИК БО-П04 14.03.2025 18:59:59 105.63 +2.22 +2.15% 103.41 105.63 105.63 105.63 105.63 1 1 056 1
ПИК К 1P5 14.03.2025 19:00:00 90.5984 −0.1513 −0.17% 90.7497 90.5476 90.2805 90.6 90.5331 197 15 448 517 84
Пиксода Б1 14.03.2025 19:00:01 N/A 103.29 N/A N/A N/A N/A 0 0 0
ПИМ БО-02 14.03.2025 19:00:00 88.48 +0.16 +0.18% 88.32 87.89 86.47 89.43 88.15 740 652 274 78
Пионер 1P6 14.03.2025 19:00:00 94.38 −0.01 −0.01% 94.39 94.48 94.01 94.61 94.21 4 086 2 886 956 136
ПионЛизБО6 14.03.2025 19:00:01 95.23 0 0% 95.23 95.29 94.52 95.29 95.21 604 575 075 29
ПионЛизБП2 14.03.2025 18:59:59 100.67 +0.11 +0.11% 100.56 100.4 99.33 101.43 100.3 2 643 2 651 050 438
ПионЛизБП3 14.03.2025 18:59:59 100.26 −0.11 −0.11% 100.37 100.79 99.26 100.79 100.06 1 495 1 495 950 338
ПионЛизБП4 14.03.2025 19:00:00 100.26 +0.19 +0.19% 100.07 100.24 99.95 100.3 100.12 1 526 1 527 778 166
ПионЛизБР5 14.03.2025 19:00:00 97 +0.27 +0.28% 96.73 96.44 96.41 97.5 96.9 494 478 698 64
ПИР 1P1 14.03.2025 19:00:01 86 −0.64 −0.74% 86.64 86 85.66 86 85.96 330 283 652 94
ПИР 1P2 14.03.2025 19:00:01 97.3 +1.12 +1.16% 96.18 95.87 95.87 97.3 96.48 116 111 918 18
ПКБ 1Р-02 14.03.2025 19:00:00 97.12 +0.24 +0.25% 96.88 96.88 96.4 97.17 96.97 1 719 500 050 105
ПКБ 1Р-03 14.03.2025 19:00:00 96.22 +0.35 +0.37% 95.87 95.87 95.86 96.24 96.17 215 62 028 16
ПКБ 1Р-04 14.03.2025 19:00:01 93.83 0 0% 93.83 94.06 93.73 94.07 93.88 639 599 914 163
ПКБ 1Р-05 14.03.2025 19:00:01 91.3 −0.18 −0.20% 91.48 91.51 91.16 91.72 91.27 7 575 6 913 576 208
ПКБ 1Р-06 14.03.2025 19:00:01 100.15 −0.1 −0.10% 100.25 100.25 100.02 100.25 100.14 1 025 1 026 430 87
ПКТ 01 14.03.2025 18:59:59 90.49 +0.58 +0.65% 89.91 89.25 89.25 90.49 89.34 16 14 294 5
ПКТ 02 14.03.2025 18:59:59 84 −1.5 −1.75% 85.5 84 84 84 84 61 51 240 11
ПКТ 03 14.03.2025 18:59:59 88.5 +1.5 +1.72% 87 88.39 88.39 89 88.92 61 54 240 8
ПКТ 1P1 14.03.2025 19:00:01 97.1 −0.38 −0.39% 97.48 97.35 97.01 97.47 97.2 331 321 742 84
ПНППК 1P01 14.03.2025 18:59:59 95.9 +2.39 +2.56% 93.51 93.99 93.99 95.9 95.14 5 4 757 3
ПозТех-1Р2 14.03.2025 19:00:00 94.39 +0.48 +0.51% 93.91 93.97 93.05 94.4 93.8 1 642 1 540 231 272
ПолиплП2Б1 14.03.2025 19:00:01 99.3 +0.39 +0.39% 98.91 99.29 98.52 99.7 99.1 2 562 2 538 842 184
ПолиплП2Б2 14.03.2025 19:00:01 97.96 +0.49 +0.50% 97.47 97.33 97.32 98 97.81 7 191 7 033 386 314
Полюс Б1P1 14.03.2025 18:59:59 99.81 +0.1 +0.10% 99.71 99.85 99.7 99.9 99.86 1 937 1 934 337 78
Полюс Б1P2 14.03.2025 19:00:00 90.0238 +0.2994 +0.33% 89.7244 89.7278 89.2943 91.135 90.3906 433 4 636 605 96
Полюс Б1P3 14.03.2025 19:00:00 86.52 +0.01 +0.01% 86.51 86.5 86.3 86.64 86.5 2 612 2 259 275 232
Полюс Б1P4 14.03.2025 19:00:01 98 +0.3242 +0.33% 97.6758 98.08 97.5006 98.7 98.2062 462 3 930 012 174
ПолюсЗО28Д 14.03.2025 23:50:01 86.354 −1.1558 −1.32% 87.5098 87.5099 86.07 87.7359 87.082 31 2 338 316 26
ПочтаР1P10 14.03.2025 19:00:00 103.79 +0.68 +0.66% 103.11 103.97 103 103.97 103.29 335 346 024 22
ПочтаР2P01 14.03.2025 19:00:00 84.51 +0.58 +0.69% 83.93 84.34 82.34 84.56 83.56 1 413 1 180 675 93
ПочтаР2P02 14.03.2025 19:00:00 88.46 +0.48 +0.55% 87.98 88.04 87.95 88.57 88.42 183 161 808 31
ПочтаР2P03 14.03.2025 19:00:00 79.4 −0.05 −0.06% 79.45 78.85 78.85 80.53 79.95 1 152 921 078 54
ПочтаР2P04 14.03.2025 19:00:00 83.82 +2.84 +3.51% 80.98 80.8 80.79 85 82.76 2 097 1 735 500 100
ПочтаРБ1P2 14.03.2025 18:59:59 94.39 −1.01 −1.06% 95.4 95.29 94.39 95.49 95.25 159 151 446 14
ПочтаРБ1P3 14.03.2025 18:59:59 89.46 −0.03 −0.03% 89.49 89.89 88.92 89.89 89.5 38 34 011 17
ПочтаРБ1P4 14.03.2025 18:59:59 89 +0.1 +0.11% 88.9 88.95 88.77 89 88.91 3 2 667 3
ПочтаРБ1P5 14.03.2025 18:59:59 89.73 +0.1 +0.11% 89.63 89.58 89.16 89.73 89.46 110 98 408 19
ПочтаРБ1P6 14.03.2025 18:59:59 95.5 +0.02 +0.02% 95.48 94.91 94.91 95.5 95.5 5 038 4 811 066 10
ПочтаРБ1P7 14.03.2025 18:59:59 99.5 −0.15 −0.15% 99.65 99.5 99.49 99.5 99.49 103 102 475 3
ПочтаРБ1P8 14.03.2025 18:59:59 101 0 0% 101 102 100.3 102 101.28 20 20 256 10
ПочтаРБ1P9 13.03.2025 19:00:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 14.03.2025 18:59:59 95.99 +0.99 +1.04% 95 98.99 95.99 98.99 96.99 3 2 910 2
ПочтаРосБ3 14.03.2025 18:59:59 110.93 −3.06 −2.68% 113.99 103 102.22 111.99 103.55 16 16 567 10
ПочтаРосБ4 14.03.2025 18:59:59 107 +3.12 +3.00% 103.88 106.9 106.9 107 106.98 11 11 768 6
ПравоурмБ1 14.03.2025 18:59:59 N/A 92.01 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 14.03.2025 19:00:00 N/A 91.97 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р2 14.03.2025 19:00:00 93.17 +0.47 +0.51% 92.7 92.56 92.49 93.28 92.66 263 148 650 60
ПрактЛК1Р3 14.03.2025 19:00:01 94.33 +0.26 +0.28% 94.07 94.55 94 94.55 94.16 438 321 041 69
Пркт1111Р1 14.03.2025 19:00:00 88.25 −0.02 −0.02% 88.27 88.8 87.86 89.19 88.57 124 109 828 34
ПР-Лиз 1P3 14.03.2025 18:59:59 100 −0.1 −0.10% 100.1 100 99.7 100 99.93 104 103 927 27
ПР-Лиз 2P1 14.03.2025 19:00:00 99.98 −0.01 −0.01% 99.99 100 99.7 100.69 99.98 2 874 2 873 444 66
ПР-Лиз 2P2 14.03.2025 19:00:00 83.72 +0.15 +0.18% 83.57 83.58 83.24 83.73 83.46 1 072 894 697 128
Продкорп01 14.03.2025 19:00:00 90.89 +0.17 +0.19% 90.72 90.21 90.21 90.9 90.81 8 5 448 5
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПрУдмР08 14.03.2025 19:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-09 14.03.2025 19:00:01 99.16 +0.09 +0.09% 99.07 99.27 98.95 99.3 99.09 8 573 8 494 936 380
ПСБ 3P-10 14.03.2025 19:00:01 102.9 +0.3 +0.29% 102.6 102.63 102.4 102.91 102.77 4 649 4 777 901 386
ПСБ 3P-11 14.03.2025 19:00:01 103.06 +0.01 +0.01% 103.05 103.05 102.36 103.37 103.06 6 526 6 725 684 120
ПСБ БО-01 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБЛизП01 14.03.2025 19:00:01 109.04 +0.54 +0.50% 108.5 109.48 108.41 109.48 109.03 2 321 2 530 622 205
ПУБ001Р-01 14.03.2025 19:00:01 96.19 +0.16 +0.17% 96.03 96 95.91 96.22 96.08 603 579 372 127
ПушкПЗ1Р01 14.03.2025 19:00:00 84.58 +0.35 +0.42% 84.23 85.92 84.05 85.92 84.48 178 150 368 42
ПушкПЗ1Р02 14.03.2025 19:00:01 79.94 −0.06 −0.08% 80 80.17 79.9 80.98 80.43 385 309 672 61
ПушкПЗ1Р03 14.03.2025 19:00:01 80.45 +0.29 +0.36% 80.16 80.55 80.21 80.55 80.46 515 414 372 49
ПушкПЗБО1 14.03.2025 19:00:00 92.63 −0.16 −0.17% 92.79 92.96 92.63 92.97 92.77 51 23 658 10
ПЮДМ БО-П2 14.03.2025 19:00:00 96.04 −0.09 −0.09% 96.13 96.78 95.52 97.33 96.24 76 731 392 37
РАТ 001-01 14.03.2025 19:00:01 99.84 +0.23 +0.23% 99.61 99.62 99.62 99.84 99.82 17 16 970 5
РВК-Ин1Р01 14.03.2025 19:00:00 93.6 −1.57 −1.65% 95.17 94.48 93.6 94.48 93.88 101 94 822 11
РГ Лиз 1P1 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РДВ ТЕХ 01 14.03.2025 19:00:01 100.18 +0.16 +0.16% 100.02 100.03 100.01 100.19 100.1 5 690 5 695 783 270
РЕАТОРГ1Р1 14.03.2025 19:00:00 95.15 −0.04 −0.04% 95.19 95.09 94.7 95.6 95.21 250 107 117 41
РегПрод1Р2 14.03.2025 19:00:00 86.65 −0.14 −0.16% 86.79 86.55 86.51 86.65 86.55 33 21 421 8
РегПрод1Р4 14.03.2025 19:00:00 94.08 −0.79 −0.83% 94.87 95.56 94.08 95.56 94.34 440 415 078 113
РедСофт2P4 14.03.2025 19:00:00 93.14 −0.54 −0.58% 93.68 93.69 93.14 94.09 93.52 113 105 683 36
РедСофт2P5 14.03.2025 19:00:01 100.17 +0.11 +0.11% 100.06 100.23 100.15 100.24 100.16 194 194 317 16
Реиннол1P2 14.03.2025 19:00:00 93.29 +0.04 +0.04% 93.25 93.98 93.14 93.98 93.6 48 44 930 16
Рекорд01 14.03.2025 19:00:01 97.89 −0.21 −0.21% 98.1 98.1 97.38 98.5 97.83 796 778 706 121
РенКредБО4 14.03.2025 19:00:00 91.99 −0.1 −0.11% 92.09 92.56 90.98 92.98 91.69 675 618 914 87
РенКредБО6 14.03.2025 19:00:00 87.9 +0.36 +0.41% 87.54 87.64 87.64 87.99 87.86 299 262 689 46
РесАлб1Р01 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РесБел 331 14.03.2025 18:59:59 90.8999 −1.6501 −1.78% 92.55 91.7015 90 93.9924 90.4027 446 34 924 420 73
РесБел 334 14.03.2025 18:59:59 92 −1 −1.08% 93 93.9998 91.22 93.9998 91.8424 986 78 439 225 64
РесБел 335 14.03.2025 18:59:59 81.0007 +0.0005 0% 81.0002 81.1501 80.5 81.1501 80.6205 1 676 116 958 271 27
РесБел 336 14.03.2025 18:59:59 81.1001 +0.0001 0% 81.1 81.1001 81.01 82 81.1451 976 68 600 179 44
РЕСОЛиБП05 14.03.2025 18:59:59 94.78 +0.25 +0.26% 94.53 94.53 94.51 94.81 94.54 339 320 479 26
РЕСОЛиБП11 14.03.2025 19:00:00 94.96 −0.08 −0.08% 95.04 94.87 94.71 95.44 94.96 140 132 942 35
РЕСОЛиБП16 14.03.2025 19:00:01 N/A 100.5 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП22 14.03.2025 19:00:00 88 +0.05 +0.06% 87.95 88.18 87.9 88.39 88.06 72 63 403 26
РЕСОЛиБП23 14.03.2025 19:00:01 106.94 +0.03 +0.03% 106.91 106.94 106.68 106.95 106.93 792 846 923 75
РЕСОЛиБП25 14.03.2025 19:00:01 89.75 +0.46 +0.52% 89.29 89.89 89.48 89.89 89.74 5 064 4 544 192 84
РЕСОЛиБП26 14.03.2025 19:00:01 109.99 +9.99 +9.99% 100 100 100 109.99 100.62 32 32 200 3
РЕСОЛиБП27 14.03.2025 19:00:01 N/A 99.12 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П1 14.03.2025 19:00:00 98.99 −0.01 −0.01% 99 98.99 98.99 98.99 98.99 10 9 899 2
РЕСОЛиз2П2 14.03.2025 19:00:00 N/A 99.28 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П5 14.03.2025 19:00:00 89.01 −0.48 −0.54% 89.49 89.3 88.5 89.44 89.01 4 842 4 309 937 182
РЕСОЛизБ03 14.03.2025 18:59:59 N/A 99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 14.03.2025 18:59:59 179.98 +27.31 +17.89% 152.67 179.98 179.98 179.98 179.98 1 1 800 1
РЕСОЛизБ05 14.03.2025 18:59:59 114.29 −0.71 −0.62% 115 114.29 114.29 114.29 114.29 1 1 143 1
РЕСОЛизБ06 14.03.2025 19:00:00 97.2 −0.05 −0.05% 97.25 97.4 96.43 97.41 97.05 2 443 2 370 838 81
РЕСОЛизБ09 14.03.2025 19:00:00 N/A 94 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 14.03.2025 19:00:00 N/A 104.88 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП8 14.03.2025 19:00:00 102.33 −0.05 −0.05% 102.38 102.55 100.66 102.63 101.57 79 80 239 34
РЕСОЛизБП9 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-01 14.03.2025 19:00:00 88.87 0 0% 88.87 88.87 88.87 88.87 88.87 6 5 332 6
РЖД 1Р-05R 14.03.2025 18:59:59 89.69 −0.27 −0.30% 89.96 90.12 89.54 90.12 89.78 62 55 666 41
РЖД 1Р-06R 14.03.2025 18:59:59 99.12 +0.17 +0.17% 98.95 99.45 99.12 99.45 99.39 7 6 958 4
РЖД 1Р-07R 14.03.2025 18:59:59 99.29 +0.09 +0.09% 99.2 98.93 98.93 99.29 98.96 21 20 783 8
РЖД 1Р-08R 14.03.2025 18:59:59 94.5 −0.85 −0.89% 95.35 95.84 94.4 95.84 94.56 1 010 955 094 136
РЖД 1Р-09R 14.03.2025 18:59:59 100.2 +0.07 +0.07% 100.13 100.19 100.19 100.2 100.2 63 63 126 11
РЖД 1Р-13R 14.03.2025 18:59:59 82.97 −0.36 −0.43% 83.33 83.35 81.92 83.54 82.8 830 687 251 125
РЖД 1Р-14R 14.03.2025 18:59:59 80.82 +0.15 +0.19% 80.67 80.58 80.31 81.39 80.89 119 96 256 59
РЖД 1Р-15R 14.03.2025 18:59:59 100.24 +4.67 +4.89% 95.57 95.57 90.54 100.24 99.29 20 19 858 7
РЖД 1Р-16R 14.03.2025 18:59:59 87.84 +0.44 +0.50% 87.4 87.4 87.14 87.84 87.52 467 408 710 82
РЖД 1Р-17R 14.03.2025 18:59:59 92.22 −0.03 −0.03% 92.25 92.22 92.01 92.23 92.2 552 508 952 57
РЖД 1Р-18R 14.03.2025 19:00:00 93.09 +0.39 +0.42% 92.7 93.59 92.35 93.59 93.05 147 136 787 28
РЖД 1Р-19R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 14.03.2025 19:00:00 83.32 +0.01 +0.01% 83.31 83.32 83.21 83.32 83.3 995 828 817 68
РЖД 1Р-21R 14.03.2025 19:00:00 80.3 +0.3 +0.38% 80 79.7 79.7 80.48 80.27 482 386 903 60
РЖД 1Р-22R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 14.03.2025 19:00:00 88.21 +0.38 +0.43% 87.83 89.05 87.82 89.05 87.9 14 575 12 810 988 94
РЖД 1Р-25R 14.03.2025 16:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 14.03.2025 19:00:00 96.12 −0.13 −0.14% 96.25 96.25 95.5 96.67 95.99 32 089 30 784 488 569
РЖД 1Р-27R 14.03.2025 19:00:00 99.96 +0.29 +0.29% 99.67 99.97 99.54 100.33 99.83 1 036 1 034 287 173
РЖД 1Р-28R 14.03.2025 19:00:00 95.15 +0.18 +0.19% 94.97 94.98 94.8 95.28 95.31 15 094 14 349 107 937
РЖД 1Р-29R 14.03.2025 19:00:00 106.75 0 0% 106.75 113.96 106.75 113.96 108.2 5 5 410 4
РЖД 1Р-30R 14.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-32R 14.03.2025 19:00:01 95.8 −0.58 −0.60% 96.38 96.41 95.19 97.52 95.78 16 489 15 793 792 704
РЖД 1Р-33R 14.03.2025 19:00:01 97.85 −1.88 −1.89% 99.73 99.5 96.92 99.85 97.03 103 001 99 945 964 638
РЖД 1Р-34R 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-35R 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-36R 14.03.2025 19:00:01 109.19 +0.59 +0.54% 108.6 108.63 108.06 109.95 109.13 7 401 8 076 750 276
РЖД 1Р-37R 14.03.2025 19:00:01 108 +0.5 +0.47% 107.5 107.74 106.81 108 107.71 31 176 33 580 085 136
РЖД 1Р-38R 14.03.2025 19:00:01 104.7 +0.75 +0.72% 103.95 104 103.58 104.98 104.36 211 601 220 942 721 845
РЖД 1Р-39R 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-40R 14.03.2025 19:00:01 104 +0.81 +0.78% 103.19 103.19 103 104 103.45 1 070 046 1 107 635 775 463
РЖД 36 обл 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 14.03.2025 18:59:59 97.7 +0.13 +0.13% 97.57 97.54 97.54 97.78 97.68 1 373 1 341 149 52
РЖД Б01P2R 14.03.2025 18:59:59 89.58 +0.53 +0.60% 89.05 90.51 89.05 90.52 89.39 81 72 409 45
РЖД Б01P3R 14.03.2025 18:59:59 98.57 +0.33 +0.34% 98.24 98.56 98.17 98.58 98.42 58 57 084 10
РЖД Б01P4R 14.03.2025 18:59:59 95.27 +0.39 +0.41% 94.88 95.27 95.27 95.28 95.27 3 2 858 3
РЖД БО-02 14.03.2025 18:59:59 100.2 −0.07 −0.07% 100.27 100.34 100.11 100.34 100.2 1 401 1 403 819 69
РЖД БО-05 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 14.03.2025 18:59:59 90.83 −0.19 −0.21% 91.02 95.36 90.65 95.36 92.16 70 64 512 39
РЖД БО-11 13.03.2025 19:00:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 14.03.2025 18:59:59 80.35 −0.2 −0.25% 80.55 81.02 80.13 86.99 81.44 34 27 688 16
РЖД-28 обл 14.03.2025 18:59:59 100.68 +0.38 +0.38% 100.3 100.32 100.1 100.68 100.1 100 171 100 275 066 69
РЖД-30 обл 14.03.2025 18:59:59 101.21 −0.06 −0.06% 101.27 101.37 101.21 102 101.25 365 369 556 32
РЖД-32 обл 14.03.2025 18:59:59 89.98 +0.78 +0.87% 89.2 89.2 89.08 89.98 89.2 2 554 2 278 198 13
РЖД-33 обл 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 14.03.2025 18:59:59 108.1 +0.69 +0.64% 107.41 108.33 106.77 108.72 107.51 44 434 47 771 614 85
РЖД-42 обл 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО25-2Р 14.03.2025 23:50:01 94.15 −0.21 −0.22% 94.36 94.46 93.03 94.46 93.94 31 2 912 080 21
РЖДЗО261ФР 14.03.2025 23:50:01 91.3003 +0.2993 +0.33% 91.001 91.9973 91.3003 91.9973 91.7784 10 4 505 131 6
РЖДЗО26-2Р 14.03.2025 23:50:01 85.1 0 0% 85.1 85.28 85.1 85.29 85.14 53 4 512 390 8
РЖДЗО28-1Р 14.03.2025 23:50:01 74.99 0 0% 74.99 74.99 74.99 74.99 74.99 29 2 174 710 8
РЖДЗО282ФР 14.03.2025 23:50:01 81.5001 −0.9999 −1.21% 82.5 82 81.5001 82 81.9167 6 2 412 629 3
РЖДЗО28-3Р 14.03.2025 23:50:01 75.09 +1.59 +2.16% 73.5 73.06 73.06 75.09 73.93 7 517 540 5
РитйлБФ1P1 14.03.2025 19:00:00 97.35 +0.08 +0.08% 97.27 97.35 97.23 97.49 97.33 3 302 803 499 161
РитйлБФ1P2 14.03.2025 19:00:00 89.41 −0.22 −0.25% 89.63 89.61 89.2 89.72 89.49 1 215 1 087 307 109
РКС2Р3 14.03.2025 19:00:00 83.69 +0.59 +0.71% 83.1 83.12 82.61 83.99 83.44 1 488 1 241 581 291
РКС2Р4 14.03.2025 19:00:01 81.59 +0.2 +0.25% 81.39 82.42 80.6 82.6 81.4 578 470 479 75
РКСЭталон1 14.03.2025 19:00:00 93.2 +0.46 +0.50% 92.74 92.65 92.52 93.32 92.83 1 328 443 893 108
РКСЭталон2 14.03.2025 19:00:00 89.81 −0.01 −0.01% 89.82 89.02 88 90.03 89.46 8 465 4 299 829 209
РКСЭталон3 14.03.2025 19:00:00 89.58 −0.04 −0.04% 89.62 89.5 88.92 89.78 89.5 2 778 2 075 706 244
РКСЭталон4 14.03.2025 19:00:01 100.02 +0.01 +0.01% 100.01 100.01 99.95 100.07 100.02 5 180 4 327 545 366
РОВИ 1Р1 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роделен1P3 14.03.2025 19:00:00 102.01 +0.12 +0.12% 101.89 101.89 101.66 102.37 101.96 548 512 307 128
Роделен1P4 14.03.2025 19:00:00 95.45 +0.25 +0.26% 95.2 95.2 95.15 95.45 95.33 363 346 045 58
Роделен2P1 14.03.2025 19:00:00 91.61 +0.36 +0.39% 91.25 91.25 90.91 91.63 91.34 988 902 440 167
Роделен2P2 14.03.2025 19:00:01 84.2 +0.39 +0.47% 83.81 84.04 83.5 84.48 83.99 1 753 1 472 313 199
Роделен2P3 14.03.2025 19:00:01 103.2 +1.42 +1.40% 101.78 102 102 103.7 103.1 42 455 43 773 056 1 406
РОЛЬФ 1Р03 14.03.2025 19:00:01 90.65 −0.92 −1.00% 91.57 91.94 90 92.28 90.63 3 687 3 341 629 193
РОЛЬФ 1Р04 14.03.2025 19:00:01 101.66 −0.05 −0.05% 101.71 101.72 101.26 101.72 101.61 587 596 446 106
РОЛЬФ 1Р05 14.03.2025 19:00:01 104.25 +0.44 +0.42% 103.81 104.35 103.98 104.48 104.28 725 756 046 113
РОЛЬФ 1Р06 14.03.2025 19:00:01 100.05 −0.1 −0.10% 100.15 100.11 99.99 100.58 100.19 1 425 1 427 689 88
РОЛЬФ 1Р07 14.03.2025 19:00:01 102.2 +0.03 +0.03% 102.17 102.17 101.55 102.5 102.21 7 032 7 187 155 539
РосcетУрБ3 14.03.2025 18:59:59 94.88 0 0% 94.88 94.88 94.88 94.88 94.88 1 949 1
РосcетУрБ4 14.03.2025 18:59:59 N/A 97.02 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 14.03.2025 19:00:00 97.57 0 0% 97.57 96.87 96.86 97.84 97.24 211 205 182 31
Росагрл1Р2 14.03.2025 19:00:00 88.96 +0.01 +0.01% 88.95 87.9 87.89 88.96 88.28 42 37 079 15
Росагрл1Р3 14.03.2025 19:00:00 84.22 −4.49 −5.06% 88.71 87.37 84.21 87.37 84.39 86 72 579 15
Росагрл1Р4 14.03.2025 19:00:00 95.4 +0.2 +0.21% 95.2 95.4 95.4 95.4 95.4 40 38 160 1
Росагрл1Р5 14.03.2025 19:00:01 92.64 +0.08 +0.09% 92.56 92.87 92.5 92.93 92.58 1 150 1 064 657 91
Росагрл2Р1 14.03.2025 19:00:01 93.5 −0.48 −0.51% 93.98 93.54 93.47 93.88 93.51 406 379 633 41
Росагрл2Р3 14.03.2025 19:00:01 93.1 −0.61 −0.65% 93.71 93.8 93.05 93.81 93.27 1 633 1 523 026 76
Росагрл2Р5 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Росморп1Р1 14.03.2025 19:00:00 93.49 +0.04 +0.04% 93.45 99.99 92.17 99.99 92.64 71 16 444 18
РОСНАН2P2 14.03.2025 18:59:59 N/A 106.89 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 14.03.2025 18:59:59 83.3 −0.09 −0.11% 83.39 83.11 83.07 83.47 83.2 213 177 216 49
Роснфт1P1 14.03.2025 18:59:59 N/A 103.2 N/A N/A N/A N/A 0 0 0
Роснфт1P2 14.03.2025 18:59:59 103.95 −0.05 −0.05% 104 97.22 97.22 103.95 100.59 2 2 012 2
Роснфт1P3 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 14.03.2025 18:59:59 84.8 −0.48 −0.56% 85.28 84.97 84.71 84.97 84.82 1 753 1 486 959 80
Роснфт1P5 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 14.03.2025 18:59:59 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт1P7 14.03.2025 18:59:59 N/A 100.01 N/A N/A N/A N/A 0 0 0
Роснфт1P8 14.03.2025 18:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 14.03.2025 18:59:59 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт2P10 14.03.2025 19:00:00 96.87 −0.13 −0.13% 97 97.19 96.86 97.19 96.88 219 212 165 12
Роснфт2P11 14.03.2025 19:00:00 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P12 14.03.2025 19:00:00 101.8967 +0.1978 +0.19% 101.6989 100.1533 99.6318 101.8967 101.3062 7 83 461 7
Роснфт2P13 14.03.2025 19:00:00 102.0064 0 0% 102.0064 102.0064 102.0064 102.0064 101.5869 2 24 222 1
Роснфт2P2 14.03.2025 18:59:59 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт2P3 14.03.2025 18:59:59 93.31 +0.45 +0.48% 92.86 93.32 92.89 93.66 93.46 67 62 615 23
Роснфт2P4 14.03.2025 18:59:59 95.59 −0.25 −0.26% 95.84 95.97 95.59 96.76 95.83 302 289 411 64
Роснфт2P5 14.03.2025 18:59:59 83.9 +0.47 +0.56% 83.43 83.05 83.05 84.28 83.41 8 595 7 168 959 82
Роснфт2P6 14.03.2025 18:59:59 88.73 −0.5 −0.56% 89.23 92.84 85.14 92.84 87.5 36 31 500 16
Роснфт2P7 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 14.03.2025 18:59:59 86.7 +0.21 +0.24% 86.49 90.82 86.56 90.83 86.92 40 34 770 18
Роснфт2P9 14.03.2025 18:59:59 87.08 +2.93 +3.48% 84.15 84.99 84.62 87.08 85.63 21 17 982 16
Роснфт3P01 14.03.2025 19:00:00 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт3P02 14.03.2025 19:00:00 N/A 101.3 N/A N/A N/A N/A 0 0 0
Роснфт4P1 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт4P2 14.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт4P3 14.03.2025 19:00:01 N/A 96.51 N/A N/A N/A N/A 0 0 0
Россет1Р10 14.03.2025 16:22:43 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 14.03.2025 19:00:00 96.02 −0.1 −0.10% 96.12 96.43 95.55 96.43 95.84 5 081 4 869 664 197
Россет1Р12 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р13 14.03.2025 19:00:01 97.97 +0.41 +0.42% 97.56 97.53 97.53 98 97.71 3 803 3 715 821 168
Россет1Р14 14.03.2025 19:00:01 98.63 +0.13 +0.13% 98.5 98.77 98.21 98.8 98.55 850 837 659 102
Россет1Р15 14.03.2025 19:00:01 104.29 +0.27 +0.26% 104.02 104.57 103.72 104.58 104.28 733 764 378 99
Россет1Р16 14.03.2025 19:00:01 102.99 +0.4 +0.39% 102.59 103.49 102.5 103.49 102.62 13 050 13 391 489 216
РоссетБ1Р2 14.03.2025 19:00:00 98.87 +0.58 +0.59% 98.29 98.95 98.74 98.95 98.86 33 32 624 14
Россети1Р7 14.03.2025 19:00:00 97 +0.6 +0.62% 96.4 97.22 96.79 97.22 96.85 20 859 20 202 923 23
Россети1Р8 14.03.2025 19:00:00 98.51 +0.09 +0.09% 98.42 98.69 98.47 98.78 98.73 115 113 537 20
Россети1Р9 14.03.2025 16:22:43 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 14.03.2025 18:59:59 N/A 96.01 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 14.03.2025 18:59:59 N/A 94.02 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 13.03.2025 19:00:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 13.03.2025 19:00:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P3 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМБ2 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 14.03.2025 19:00:00 97.54 −0.09 −0.09% 97.63 97.63 97.5 97.8 97.62 5 367 5 239 282 164
Ростел1P1R 14.03.2025 18:59:59 99.6 −0.12 −0.12% 99.72 99.58 99.4 100 99.67 1 688 1 682 381 142
Ростел1P2R 14.03.2025 18:59:59 102.25 +0.05 +0.05% 102.2 101.98 101.94 102.25 102.25 15 002 15 339 509 23
Ростел1P3R 14.03.2025 18:59:59 93.05 +0.27 +0.29% 92.78 92.82 92.8 93.09 92.83 69 004 64 056 779 85
Ростел1P4R 14.03.2025 18:59:59 100.45 +0.09 +0.09% 100.36 99.64 99.64 100.45 100.09 3 010 619 3 017 235 574 72
Ростел1P5R 14.03.2025 18:59:59 94.38 +0.41 +0.44% 93.97 93.78 93.48 94.42 94.19 93 87 597 31
Ростел1P7R 14.03.2025 19:00:01 96.54 −0.17 −0.18% 96.71 96.97 96.29 96.97 96.54 1 081 1 043 574 89
Ростел1P8R 14.03.2025 19:00:01 101.18 +1.93 +1.94% 99.25 98.8 98.8 101.18 99.71 8 7 977 7
Ростел1P9R 14.03.2025 19:00:01 97.72 +0.21 +0.22% 97.51 97.41 97.4 97.82 97.56 115 112 191 25
Ростел2P10 14.03.2025 19:00:00 91.49 +0.19 +0.21% 91.3 91.26 91.23 91.79 91.25 67 246 61 362 709 70
Ростел2P11 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 14.03.2025 19:00:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
Ростел2P13 14.03.2025 19:00:00 94.9 +0.46 +0.49% 94.44 94.71 94.25 95.08 94.92 471 447 086 37
Ростел2P14 14.03.2025 19:00:01 96.63 +0.34 +0.35% 96.29 96.86 95.62 96.92 96.29 1 055 1 015 894 217
Ростел2P1R 14.03.2025 18:59:59 91.56 +0.01 +0.01% 91.55 91.56 90.51 91.86 91.42 421 384 893 34
Ростел2P2R 14.03.2025 18:59:59 81.95 +0.11 +0.13% 81.84 81.7 81.43 82.18 81.95 2 629 2 154 352 60
Ростел2P5R 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 14.03.2025 19:00:00 88 +0.25 +0.28% 87.75 87.78 87.78 88 87.97 117 102 927 10
Ростел2P7R 14.03.2025 19:00:00 93.1 +0.01 +0.01% 93.09 91.71 91.71 93.1 92.84 33 30 636 15
Ростел2P8R 14.03.2025 19:00:00 97.8 +0.05 +0.05% 97.75 97.9 97.56 98.01 97.73 1 431 1 398 479 63
Ростел2P9R 14.03.2025 19:00:00 91.54 +0.19 +0.21% 91.35 91.4 91.4 91.54 91.49 284 259 844 49
РостелP10R 14.03.2025 19:00:01 100.73 −0.17 −0.17% 100.9 100.02 99.91 100.76 100.05 120 120 065 49
РостелP11R 14.03.2025 19:00:01 100.39 +0.49 +0.49% 99.9 99.89 98.42 107.33 100.12 1 214 1 215 440 109
РостелP12R 14.03.2025 19:00:01 99.4 +0.23 +0.23% 99.17 99.39 99.17 99.4 99.35 5 378 5 343 121 118
РостелP13R 14.03.2025 19:00:01 103 +0.13 +0.13% 102.87 102.9 102.5 103 102.8 1 864 1 916 230 110
РостелP14R 14.03.2025 19:00:01 103.5 +0.25 +0.24% 103.25 103.3 102 103.99 103.15 38 462 39 673 307 313
РостелP15R 14.03.2025 19:00:01 100.96 +0.01 +0.01% 100.95 100.99 100.52 101.24 101.1 138 166 139 618 514 198
РостелБО-1 14.03.2025 18:59:59 98.29 0 0% 98.29 99.95 98.29 99.95 99.12 10 9 912 6
РОСЭКСИМБ1 14.03.2025 18:59:59 N/A 100.2 N/A N/A N/A N/A 0 0 0
РоялКапБ1 14.03.2025 19:00:01 100.12 +0.03 +0.03% 100.09 100.1 100 100.12 100.09 76 76 066 8
РоялКапБ10 14.03.2025 19:00:00 79.06 −0.2 −0.25% 79.26 79.07 78.77 79.32 79 184 145 353 50
РоялКапБО7 14.03.2025 19:00:00 98.43 −0.09 −0.09% 98.52 98.5 98.37 98.86 98.46 111 109 291 24
РоялКапБО8 14.03.2025 19:00:00 96.57 −0.52 −0.54% 97.09 97.11 96.57 97.65 97.12 779 756 568 59
РоялКапБО9 14.03.2025 19:00:00 83.78 −0.11 −0.13% 83.89 83.63 83.63 83.94 83.79 34 28 489 17
РСГ-ФинБ01 14.03.2025 18:59:59 98.99 −0.06 −0.06% 99.05 97.54 97 99.74 98.13 20 19 627 18
РСетиЛЭ1P1 14.03.2025 19:00:00 97.89 −0.12 −0.12% 98.01 98.07 97.82 98.07 97.96 7 630 7 474 672 251
РСетиЛЭБО5 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P6 14.03.2025 19:00:01 98.3 +0.02 +0.02% 98.28 98.12 98.05 99 98.34 13 705 13 477 600 119
РСетиМР1P7 14.03.2025 19:00:01 99.99 +0.03 +0.03% 99.96 99.46 98.93 100 99.61 305 303 814 33
РСетиМР1P8 14.03.2025 19:00:01 101.78 +0.01 +0.01% 101.77 101.7 101.69 102.34 101.91 3 183 3 243 760 119
РСетиМР1Р5 14.03.2025 19:00:00 100.01 −0.14 −0.14% 100.15 100.1 99.98 100.3 100 1 435 1 434 969 71
РСТ-01 14.03.2025 19:00:01 99.98 +0.69 +0.69% 99.29 99.48 98.79 100 99.67 267 266 126 84
РСХБ 01Т1 14.03.2025 18:59:59 60.74 +0.12 +0.20% 60.62 60.62 60.01 61.48 60.48 4 309 2 605 877 157
РСХБ 06Т1 13.03.2025 19:00:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 13.03.2025 19:00:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 14.03.2025 18:59:59 85.43 −0.17 −0.20% 85.6 86.72 85.2 86.72 85.33 1 589 1 355 928 160
РСХБ 09Т1 14.03.2025 18:59:59 60.08 −0.61 −1.01% 60.69 60.74 60 60.76 60.18 3 230 1 943 783 117
РСХБ 11В1 14.03.2025 18:59:59 93.6001 −0.0396 −0.04% 93.6397 94.2518 93.3011 94.2518 93.8705 5 406 549 5
РСХБ 2Р14 14.03.2025 19:00:00 100.18 +0.04 +0.04% 100.14 99.71 99.61 100.43 100.09 187 187 176 44
РСХБ 31Т1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО9 14.03.2025 18:59:59 100.69 −0.04 −0.04% 100.73 100.18 100.18 100.71 100.64 19 19 121 7
РСХБ С01Е1 14.03.2025 18:59:59 N/A 65 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 14.03.2025 19:00:00 N/A 95 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 14.03.2025 19:00:00 93.39 −0.53 −0.56% 93.92 93.79 93.15 93.79 93.28 516 481 322 87
РСХБ2Р12 14.03.2025 19:00:00 90.4 +0.68 +0.76% 89.72 89.98 89.54 90.4 90.07 4 076 3 671 428 84
РСХБ2Р16 14.03.2025 19:00:00 90.97 −0.02 −0.02% 90.99 89.59 89.41 90.97 89.91 16 14 386 5
РСХБ2Р2 14.03.2025 19:00:00 99.35 +0.09 +0.09% 99.26 99.27 99.2 99.43 99.24 33 500 33 246 271 828
РСХБ2Р21 14.03.2025 19:00:01 101.37 +0.54 +0.54% 100.83 100.89 100.74 101.37 100.96 375 378 607 50
РСХБ2Р28 14.03.2025 19:00:01 100 +0.84 +0.85% 99.16 98.55 98.55 100 99.94 1 310 1 309 272 24
РСХБ2Р3 14.03.2025 19:00:01 98.02 +0.15 +0.15% 97.87 98.11 97.52 98.62 97.84 20 234 19 797 954 476
РСХБ2Р7 14.03.2025 19:00:00 99.03 +0.04 +0.04% 98.99 99.66 99 99.66 99.14 272 269 665 22
РСЭКСМБ1Р1 14.03.2025 18:59:59 100.4899 +0.4975 +0.50% 99.9924 99.3351 99.3351 100.4899 100.2012 4 347 173 2
РСЭКСМБ2Р1 14.03.2025 18:59:59 88 +0.78 +0.89% 87.22 93 87.11 93 88.56 68 60 221 9
РСЭКСМБ2Р2 14.03.2025 19:00:00 97.5 0 0% 97.5 97.5 97.5 97.5 97.5 570 555 750 1
РСЭКСМБ2Р3 14.03.2025 19:00:00 79.17 +5.37 +7.28% 73.8 79.19 79.17 79.19 79.19 65 51 472 5
РСЭКСМБ2Р4 14.03.2025 19:00:00 95.69 +0.29 +0.30% 95.4 95.4 95.4 95.69 95.54 37 350 35 684 775 182
РСЭКСМБ2Р5 14.03.2025 19:00:01 93.7 −0.17 −0.18% 93.87 93.76 93.5 94.01 93.54 12 098 11 316 806 77
Рубеж 1P2 14.03.2025 19:00:01 82.77 +0.57 +0.69% 82.2 82.96 82 83.15 82.61 1 012 835 991 195
Румберг1P1 14.03.2025 19:00:01 N/A 10.5 N/A N/A N/A N/A 0 0 0
Румберг1P2 07.08.2024 18:48:48 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P3 23.01.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Румберг1P4 23.01.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Румбрг1P12 23.01.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Румбрг1P13 13.03.2025 19:00:04 N/A 21 N/A N/A N/A N/A 0 0 0
Румбрг1P5 14.03.2025 19:00:01 N/A 21.71 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 14.03.2025 19:00:00 99.0293 −0.2707 −0.27% 99.3 98.7 97.5006 99.0293 99.4221 5 58 478 4
РУСАЛ 1Р10 14.03.2025 19:00:01 94.44 +0.59 +0.63% 93.85 94.2 93.64 94.52 93.84 2 095 1 966 051 123
РУСАЛ 1Р11 14.03.2025 19:00:01 94.63 +0.15 +0.16% 94.48 94.49 94 95 94.49 6 842 6 464 798 248
РУСАЛ 1Р2 14.03.2025 19:00:00 N/A 99 N/A N/A N/A 98.6766 0 0 0
РУСАЛ 1Р3 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 14.03.2025 19:00:00 103 +2 +1.98% 101 103 103 103 103 1 24 293 1
РУСАЛ 1Р6 14.03.2025 19:00:01 95.65 +0.1321 +0.14% 95.5179 96.4998 95.1 97.11 96.4931 151 1 721 091 65
РУСАЛ 1Р7 14.03.2025 19:00:01 96.7401 −0.4599 −0.47% 97.2 98.7369 96.74 98.7369 98.1416 37 429 300 21
РУСАЛ 1Р8 14.03.2025 19:00:01 104.4799 +0.0588 +0.06% 104.4211 107.9108 104.1919 107.9108 104.9572 37 336 378 27
РУСАЛ 1Р9 14.03.2025 19:00:01 93.68 −0.33 −0.35% 94.01 94.26 93.14 94.79 93.75 12 789 11 989 349 325
РУСАЛ БО05 14.03.2025 19:00:00 98.005 −0.9573 −0.97% 98.9623 99.8941 98.005 99.8941 99.8793 19 222 967 11
РУСАЛ БО06 14.03.2025 19:00:00 98 −1.8999 −1.90% 99.8999 99.5 98 99.5 99.544 12 140 427 9
РУСАЛБрБ01 14.03.2025 18:59:59 83.47 +0.06 +0.07% 83.41 84.04 81.33 86.38 83.39 55 45 864 39
РусГид2Р01 14.03.2025 19:00:01 100.03 −0.03 −0.03% 100.06 100.02 99.9 100.06 100.02 33 885 33 891 372 903
РусГид2Р02 14.03.2025 19:00:01 N/A 100.07 N/A N/A N/A N/A 0 0 0
РусГид2Р03 14.03.2025 19:00:01 106.41 −0.61 −0.57% 107.02 107.3 105.27 107.7 106.5 1 150 1 224 729 171
РусГид2Р04 14.03.2025 19:00:01 105.43 +0.35 +0.33% 105.08 105.43 104.82 105.44 105.24 6 192 6 516 490 387
РусГид2Р05 14.03.2025 19:00:01 101.35 +0.24 +0.24% 101.11 101.11 101.01 101.45 101.24 7 106 7 194 275 190
РусГидБП10 14.03.2025 19:00:00 96.89 +0.09 +0.09% 96.8 97.31 96 97.33 96.34 209 201 345 49
РусГидБП11 14.03.2025 19:00:00 91.23 +0.54 +0.60% 90.69 91.23 90.44 91.23 91.19 1 309 1 193 736 32
РусГидБП12 14.03.2025 19:00:00 96.3 +0.01 +0.01% 96.29 96.43 96.3 96.53 96.5 28 662 27 657 506 76
РусГидрБП6 14.03.2025 19:00:00 87.5 −0.06 −0.07% 87.56 87.54 86.97 87.54 87.43 545 476 501 72
РусГидрБП7 14.03.2025 19:00:00 93.15 −0.04 −0.04% 93.19 93.3 92.98 93.3 93.09 202 188 044 57
РусГидрБП9 14.03.2025 19:00:00 92.4 +0.8 +0.87% 91.6 92.23 91.44 93 92.64 4 587 4 249 330 153
РусГидро09 14.03.2025 18:59:59 98.66 +0.08 +0.08% 98.58 99.97 98.45 99.98 98.93 74 73 206 28
РУССОЙЛ-01 14.03.2025 19:00:00 81.42 −0.61 −0.74% 82.03 82.13 81.06 82.13 81.66 262 213 958 50
РФ ЗО 25 Е 14.03.2025 19:00:01 95.9553 −0.7447 −0.77% 96.7 95.7763 95.5574 95.9553 95.7284 11 99 252 584 11
РФ ЗО 26 Д 14.03.2025 19:00:01 97.5 −0.6 −0.61% 98.1 97.8 97.25 97.8 97.5206 65 1 097 645 843 21
РФ ЗО 27 Д 14.03.2025 19:00:01 N/A 95.8499 N/A N/A N/A 95.9 0 0 0
РФ ЗО 27 Е 14.03.2025 19:00:01 83.0001 −0.9999 −1.19% 84 84.1 83.0001 84.1 84.7437 5 39 436 687 5
РФ ЗО 28 Д 14.03.2025 23:50:01 117.1202 −0.3567 −0.30% 117.4769 117.4767 116.5556 117.6491 117.2381 2 209 224 324 989 178
РФ ЗО 29 Д 14.03.2025 19:00:01 91.2499 −0.3491 −0.38% 91.599 91.55 91 91.6011 91.1356 31 489 432 517 10
РФ ЗО 30 Д 14.03.2025 23:50:01 99.33 +0.3316 +0.33% 98.9984 99 99 100 99.2494 6 667 000 31 523 494 89
РФ ЗО 32 Е 14.03.2025 19:00:01 65.1 −1.15 −1.74% 66.25 66.1 65.1 66.1 65.481 21 129 611 335 11
РФ ЗО 35 Д 14.03.2025 19:00:01 82 −2.25 −2.67% 84.25 83.15 82 83.16 82.3952 25 356 849 682 13
РФ ЗО 36 Е 14.03.2025 19:00:01 62 0 0% 62 62.9999 61.55 62.9999 62.02 5 29 228 745 5
РФ ЗО 42 Д 14.03.2025 19:00:01 N/A 84.6 N/A N/A N/A N/A 0 0 0
РФ ЗО 43 Д 14.03.2025 19:00:01 N/A 84 N/A N/A N/A N/A 0 0 0
РФ ЗО 47 Д 14.03.2025 19:00:01 77 −2.9999 −3.75% 79.9999 77.1 77 77.5 77.1766 6 80 219 536 6
РЭО-01 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 14.03.2025 19:00:00 95.1 −0.1 −0.11% 95.2 95.49 95.04 95.61 95.33 23 21 927 11
Садко 1P1 14.03.2025 19:00:01 100.14 +0.24 +0.24% 99.9 100.14 99.87 100.2 100.03 253 253 086 57
СамарОбл14 14.03.2025 18:59:59 93.3 +0.44 +0.47% 92.86 93.35 93.3 93.35 93.31 22 7 185 2
СамарОбл15 14.03.2025 19:00:00 88.37 +0.06 +0.07% 88.31 90.04 88.36 90.04 88.41 42 14 853 14
Саммит 1P1 14.03.2025 19:00:00 97.48 +0.56 +0.58% 96.92 96.92 96.88 97.48 97.18 273 121 831 46
Саммит 1P2 14.03.2025 19:00:00 92 +0.1 +0.11% 91.9 90.93 90 92 90.18 1 078 850 804 34
Саммит 1P3 14.03.2025 19:00:01 92.93 −0.18 −0.19% 93.11 93.11 92.81 93.11 92.91 190 169 191 37
Самокат01 14.03.2025 19:00:01 95.57 −0.3 −0.31% 95.87 96.09 94.8 96.14 95.31 304 289 730 49
Самокат02 14.03.2025 19:00:01 100.65 +0.57 +0.57% 100.08 100.07 99 100.7 100.24 1 054 1 056 516 82
Самолет 01 14.03.2025 18:59:59 98.63 +0.05 +0.05% 98.58 98.58 98.58 98.63 98.62 8 7 889 4
Самолет1P4 14.03.2025 18:59:59 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 14.03.2025 18:59:59 100.99 +0.57 +0.57% 100.42 101.22 100.8 101.75 101.12 27 27 304 8
Самолет1P6 14.03.2025 18:59:59 97.12 +0.02 +0.02% 97.1 96.97 96.39 97.29 97.13 468 454 570 49
СамолетP11 14.03.2025 19:00:00 100.21 −0.19 −0.19% 100.4 100.2 100.08 100.4 100.21 8 700 8 718 633 346
СамолетP12 14.03.2025 19:00:00 96.28 +0.04 +0.04% 96.24 96.2 96.04 96.47 96.16 19 658 18 902 233 702
СамолетP13 14.03.2025 19:00:01 90.24 0 0% 90.24 90.24 89.47 90.4 90.16 19 272 17 376 577 947
СамолетP14 14.03.2025 19:00:01 86.95 +0.44 +0.51% 86.51 86.87 86.53 87.33 86.91 21 075 18 316 020 352
СамолетP15 14.03.2025 19:00:01 94.17 −0.13 −0.14% 94.3 93.3 92.34 94.48 93.99 6 077 5 711 773 640
СБ СекьюрА 14.03.2025 19:00:01 99.64 +0.16 +0.16% 99.48 99.48 99.45 99.69 99.58 6 280 5 081 745 467
Сбер Sb20R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 14.03.2025 19:00:00 89.58 −0.06 −0.07% 89.64 89.64 88.99 89.64 89.23 4 271 3 810 868 223
Сбер Sb26R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 14.03.2025 19:00:00 87.97 +0.26 +0.30% 87.71 87.89 87.4 88 87.88 2 970 2 610 113 181
Сбер Sb28R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 14.03.2025 19:00:00 86.73 −0.14 −0.16% 86.87 87.09 86.71 87.09 86.88 904 785 358 116
Сбер Sb30R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb34R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb44R 14.03.2025 19:00:00 90.15 +0.25 +0.28% 89.9 89.9 89.81 90.48 89.99 16 274 14 645 527 544
Сбер Sb47R 14.03.2025 19:00:01 99.1 +0.13 +0.13% 98.97 98.85 98.83 99.28 99.12 189 187 342 44
Сбер Sb48R 14.03.2025 19:00:01 100.06 +0.01 +0.01% 100.05 99.85 99.84 100.19 100.08 8 427 8 434 557 47
Сбер SbD2R 14.03.2025 19:00:01 51.25 +0.06 +0.12% 51.19 51.19 51 51.27 51.19 6 609 3 383 006 236
Сбер SbD3R 14.03.2025 19:00:01 50.95 +0.42 +0.83% 50.53 50.53 50.51 50.99 50.69 7 749 3 927 673 414
Сбер SbD4R 14.03.2025 19:00:01 49.28 +0.08 +0.16% 49.2 49.2 48.7 49.35 49.07 36 744 18 030 359 529
Сбер SbD5R 14.03.2025 19:00:01 49.05 −0.19 −0.39% 49.24 49.24 48.7 49.4 49.02 27 062 13 324 615 415
Сбер2СУБ2R 14.03.2025 19:00:00 N/A 80 N/A N/A N/A N/A 0 0 0
Сбер2СУБ3R 14.03.2025 19:00:00 N/A 78.5 N/A N/A N/A N/A 0 0 0
СберCIB857 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберCIB958 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС119 14.03.2025 18:59:59 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС226 14.03.2025 19:00:00 N/A 102.1 N/A N/A N/A N/A 0 0 0
СберИОС229 14.03.2025 19:00:00 N/A 143 N/A N/A N/A N/A 0 0 0
СберИОС230 14.03.2025 19:00:00 109.5 −0.1 −0.09% 109.6 109.51 109.5 109.51 109.5 3 000 3 285 030 2
СберИОС231 14.03.2025 19:00:00 N/A 108.51 N/A N/A N/A N/A 0 0 0
СберИОС232 14.03.2025 19:00:00 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС233 14.03.2025 19:00:00 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС241 14.03.2025 18:39:55 133.3 −4.5 −3.27% 137.8 133.3 133.3 133.3 133.3 6 829 9 103 057 2
СберИОС242 14.03.2025 19:00:00 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберИОС244 14.03.2025 18:40:30 N/A 121.6 N/A N/A N/A N/A 0 0 0
СберИОС245 14.03.2025 19:00:00 N/A 97.61 N/A N/A N/A N/A 0 0 0
СберИОС248 14.03.2025 19:00:00 102.2 +2 +2.00% 100.2 102.2 102.2 102.2 102.2 2 578 2 634 716 1
СберИОС250 14.03.2025 19:00:00 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС252 14.03.2025 19:00:00 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС253 14.03.2025 19:00:00 95.91 −0.09 −0.09% 96 95.9 95.9 95.91 95.9 715 685 685 6
СберИОС256 14.03.2025 19:00:00 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС257 14.03.2025 18:39:55 N/A 133.5 N/A N/A N/A N/A 0 0 0
СберИОС264 14.03.2025 19:00:00 100.3 −2.6 −2.53% 102.9 100.3 100.3 100.3 100.3 200 200 600 1
СберИОС265 14.03.2025 18:40:32 129.2 −4.6 −3.44% 133.8 129.21 129.2 129.21 129.2 487 629 204 3
СберИОС270 14.03.2025 19:00:00 94.7 −0.01 −0.01% 94.71 94.71 94.7 94.71 94.7 1 000 947 000 2
СберИОС272 14.03.2025 19:00:00 100.3 −1.4 −1.38% 101.7 100.3 100.3 100.3 100.3 499 500 497 3
СберИОС273 14.03.2025 19:00:00 110.4 −0.5 −0.45% 110.9 110.4 110.4 110.4 110.4 500 552 000 1
СберИОС274 14.03.2025 19:00:00 93.41 +0.01 +0.01% 93.4 93.43 93.4 93.43 93.41 1 000 934 144 4
СберИОС276 14.03.2025 18:40:29 116.9 −3 −2.50% 119.9 116.9 116.9 116.9 116.9 3 913 4 574 297 1
СберИОС277 14.03.2025 19:00:00 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС279 14.03.2025 19:00:00 98.6 −1.3 −1.30% 99.9 100.1 98.6 100.1 99.2 500 496 000 2
СберИОС280 14.03.2025 19:00:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС282 14.03.2025 19:00:00 92.5 0 0% 92.5 94 92.5 94 92.75 1 200 1 113 000 3
СберИОС283 14.03.2025 19:00:00 96.6 −1.4 −1.43% 98 96.6 96.6 96.6 96.6 1 000 966 000 1
СберИОС285 14.03.2025 19:00:00 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС286 14.03.2025 18:40:37 N/A 113.3 N/A N/A N/A N/A 0 0 0
СберИОС287 14.03.2025 18:39:55 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС288 14.03.2025 19:00:00 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС291 14.03.2025 18:39:55 101.9 0 0% 101.9 101.9 101.9 101.9 101.9 4 749 4 839 231 1
СберИОС292 14.03.2025 19:00:00 N/A 137 N/A N/A N/A N/A 0 0 0
СберИОС293 14.03.2025 18:40:32 104.5 −4.9 −4.48% 109.4 104.51 104.5 104.51 104.5 2 195 2 293 775 2
СберИОС294 14.03.2025 19:00:00 94.7 −0.1 −0.11% 94.8 94.7 94.7 94.7 94.7 500 473 500 1
СберИОС295 14.03.2025 19:00:00 95.3 −1.4 −1.45% 96.7 95.3 95.3 95.3 95.3 406 386 918 1
СберИОС296 14.03.2025 19:00:00 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС297 14.03.2025 19:00:00 N/A 90.01 N/A N/A N/A N/A 0 0 0
СберИОС298 14.03.2025 19:00:00 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС301 14.03.2025 19:00:00 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС302 14.03.2025 19:00:00 90.7 −0.05 −0.06% 90.75 90.7 90.7 90.7 90.7 1 907 1
СберИОС304 14.03.2025 19:00:00 N/A 122.6 N/A N/A N/A N/A 0 0 0
СберИОС305 14.03.2025 19:00:00 N/A 119.7 N/A N/A N/A N/A 0 0 0
СберИОС306 14.03.2025 19:00:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС307 14.03.2025 18:39:55 96.5 −0.4 −0.41% 96.9 96.5 96.5 96.5 96.5 4 774 4 606 910 1
СберИОС308 14.03.2025 19:00:00 94 +1.6 +1.73% 92.4 94 94 94 94 1 600 1 504 000 1
СберИОС309 14.03.2025 19:00:00 95.7 −1 −1.03% 96.7 95.7 95.7 95.7 95.7 6 649 6 363 093 2
СберИОС310 14.03.2025 19:00:00 94 −0.21 −0.22% 94.21 94 94 94 94 10 006 9 405 640 3
СберИОС311 14.03.2025 19:00:00 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС312 14.03.2025 19:00:00 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС314 14.03.2025 18:39:54 N/A 103.2 N/A N/A N/A N/A 0 0 0
СберИОС315 14.03.2025 19:00:00 89.6 −1.3 −1.43% 90.9 89.6 89.6 89.6 89.6 200 179 200 1
СберИОС316 14.03.2025 19:00:00 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС318 14.03.2025 19:00:00 121.11 −1.29 −1.05% 122.4 121.11 121.11 121.11 121.11 12 14 533 1
СберИОС319 14.03.2025 18:40:32 N/A 117.9 N/A N/A N/A N/A 0 0 0
СберИОС320 14.03.2025 18:39:54 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС321 14.03.2025 18:39:55 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС323 14.03.2025 19:00:00 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС324 14.03.2025 19:00:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС327 14.03.2025 19:00:00 92.9 0 0% 92.9 92.9 92.9 92.9 92.9 200 185 800 1
СберИОС329 14.03.2025 19:00:00 92.9 +0.1 +0.11% 92.8 92.9 92.9 92.9 92.9 18 210 16 917 090 4
СберИОС330 14.03.2025 19:00:00 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС331 14.03.2025 19:00:00 93.3 +0.2 +0.21% 93.1 93.3 93.3 93.3 93.3 2 001 1 866 933 1
СберИОС332 14.03.2025 18:39:54 96.1 −0.3 −0.31% 96.4 96.1 96.1 96.1 96.1 5 921 5 690 081 2
СберИОС333 14.03.2025 19:00:00 N/A 92.4 N/A N/A N/A N/A 0 0 0
СберИОС336 14.03.2025 19:00:00 91.4 +0.1 +0.11% 91.3 91.4 91.4 91.4 91.4 100 91 400 1
СберИОС338 14.03.2025 18:40:29 116.21 −2.29 −1.93% 118.5 116.21 116.21 116.21 116.21 100 116 210 1
СберИОС340 14.03.2025 18:40:33 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС341 14.03.2025 19:00:00 92.2 −0.1 −0.11% 92.3 92.2 92.2 92.2 92.2 50 46 100 1
СберИОС342 14.03.2025 18:39:55 N/A 118.9 N/A N/A N/A N/A 0 0 0
СберИОС343 14.03.2025 18:40:38 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС345 14.03.2025 19:00:00 89.6 −2.8 −3.03% 92.4 88.51 88.51 89.6 89.05 495 440 795 3
СберИОС346 14.03.2025 19:00:00 88.9 −0.2 −0.22% 89.1 88.9 88.9 88.9 88.9 250 222 250 1
СберИОС348 14.03.2025 19:00:00 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС349 14.03.2025 19:00:00 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС351 14.03.2025 19:00:00 92 +3.8 +4.31% 88.2 92 92 92 92 9 796 9 012 320 2
СберИОС352 14.03.2025 19:00:00 96.9 −0.3 −0.31% 97.2 96.9 96.9 96.9 96.9 5 733 5 555 277 2
СберИОС353 14.03.2025 19:00:00 93.3 +0.4 +0.43% 92.9 93.3 93.3 93.3 93.3 1 050 979 650 1
СберИОС354 14.03.2025 19:00:00 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС355 14.03.2025 19:00:00 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС356 14.03.2025 19:00:00 93.8 −0.1 −0.11% 93.9 93.8 93.8 93.8 93.8 620 581 560 1
СберИОС357 14.03.2025 19:00:00 89.1 −0.1 −0.11% 89.2 84.64 84.61 89.1 86.49 84 72 650 6
СберИОС358 14.03.2025 19:00:00 88.9 −1.09 −1.21% 89.99 88.9 88.9 88.9 88.9 100 88 900 1
СберИОС359 14.03.2025 18:50:31 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС360 14.03.2025 19:00:00 N/A 86.3 N/A N/A N/A N/A 0 0 0
СберИОС363 14.03.2025 19:00:00 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС364 14.03.2025 19:00:00 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС366 14.03.2025 19:00:00 87.7 −0.1 −0.11% 87.8 87.7 87.7 87.7 87.7 100 87 700 1
СберИОС367 14.03.2025 19:00:00 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС368 14.03.2025 19:00:00 96.3 −0.5 −0.52% 96.8 96.3 96.3 96.3 96.3 3 795 3 654 585 1
СберИОС369 14.03.2025 19:00:00 91 +0.49 +0.54% 90.51 91 91 91 91 500 455 000 1
СберИОС370 14.03.2025 19:00:00 94.3 −0.1 −0.11% 94.4 94.3 94.3 94.3 94.3 1 050 990 150 1
СберИОС373 14.03.2025 19:00:00 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС374 14.03.2025 19:00:00 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС375 14.03.2025 19:00:00 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС376 14.03.2025 19:00:00 95.7 −0.8 −0.83% 96.5 95.71 95.7 95.71 95.7 2 300 2 201 200 3
СберИОС377 14.03.2025 19:00:00 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС378 14.03.2025 19:00:00 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС380 14.03.2025 19:00:00 104.2 −1.7 −1.61% 105.9 104.2 104.2 104.2 104.2 269 280 298 1
СберИОС382 14.03.2025 19:00:00 104.21 −0.79 −0.75% 105 99.21 97.2 104.21 99.54 237 235 909 7
СберИОС383 14.03.2025 19:00:00 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС384 14.03.2025 19:00:00 90.2 +0.59 +0.66% 89.61 90.2 90.2 90.2 90.2 1 011 911 922 1
СберИОС385 14.03.2025 19:00:00 93.2 +1.3 +1.41% 91.9 93.2 93.2 93.2 93.2 1 049 977 668 1
СберИОС386 14.03.2025 19:00:00 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС387 14.03.2025 19:00:00 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС389 14.03.2025 19:00:00 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС390 14.03.2025 19:00:00 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС391 14.03.2025 19:00:00 N/A 86.01 N/A N/A N/A N/A 0 0 0
СберИОС392 14.03.2025 19:00:00 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС393 14.03.2025 18:39:55 N/A 110.5 N/A N/A N/A N/A 0 0 0
СберИОС394 14.03.2025 18:39:55 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 14.03.2025 18:50:31 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберИОС399 14.03.2025 19:00:00 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС401 14.03.2025 19:00:00 N/A 88.01 N/A N/A N/A N/A 0 0 0
СберИОС402 14.03.2025 19:00:00 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС404 14.03.2025 18:39:54 97 −1.4 −1.42% 98.4 97 97 97 97 1 900 1 843 000 1
СберИОС405 14.03.2025 19:00:00 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС408 14.03.2025 19:00:00 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС409 14.03.2025 19:00:00 N/A 78.3 N/A N/A N/A N/A 0 0 0
СберИОС410 14.03.2025 19:00:00 N/A 81.4 N/A N/A N/A N/A 0 0 0
СберИОС412 14.03.2025 18:40:35 N/A 111.8 N/A N/A N/A N/A 0 0 0
СберИОС413 14.03.2025 19:00:00 N/A 84.01 N/A N/A N/A N/A 0 0 0
СберИОС414 14.03.2025 19:00:00 N/A 67.5 N/A N/A N/A N/A 0 0 0
СберИОС416 14.03.2025 19:00:00 N/A 69.01 N/A N/A N/A N/A 0 0 0
СберИОС417 14.03.2025 19:00:00 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС418 14.03.2025 19:00:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС419 14.03.2025 19:00:00 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС420 14.03.2025 19:00:00 N/A 84.99 N/A N/A N/A N/A 0 0 0
СберИОС421 14.03.2025 19:00:00 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС423 14.03.2025 19:00:00 N/A 82.01 N/A N/A N/A N/A 0 0 0
СберИОС425 14.03.2025 19:00:00 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС426 14.03.2025 18:40:33 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС429 14.03.2025 18:40:37 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС430 14.03.2025 19:00:00 N/A 78.6 N/A N/A N/A N/A 0 0 0
СберИОС431 14.03.2025 19:00:00 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС432 14.03.2025 18:50:31 N/A 96.5 N/A N/A N/A N/A 0 0 0
СберИОС433 14.03.2025 19:00:00 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС435 14.03.2025 19:00:00 N/A 77.93 N/A N/A N/A N/A 0 0 0
СберИОС436 14.03.2025 18:50:33 N/A 100.8 N/A N/A N/A N/A 0 0 0
СберИОС437 14.03.2025 18:39:54 N/A 133.3 N/A N/A N/A N/A 0 0 0
СберИОС438 14.03.2025 18:40:33 N/A 130.5 N/A N/A N/A N/A 0 0 0
СберИОС439 14.03.2025 19:00:00 N/A 73.01 N/A N/A N/A N/A 0 0 0
СберИОС440 14.03.2025 19:00:00 N/A 74.2 N/A N/A N/A N/A 0 0 0
СберИОС442 14.03.2025 19:00:00 N/A 84.01 N/A N/A N/A N/A 0 0 0
СберИОС445 14.03.2025 19:00:00 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС446 14.03.2025 18:40:38 N/A 128.7 N/A N/A N/A N/A 0 0 0
СберИОС447 14.03.2025 19:00:00 N/A 65.01 N/A N/A N/A N/A 0 0 0
СберИОС449 14.03.2025 19:00:00 N/A 64.1 N/A N/A N/A N/A 0 0 0
СберИОС450 14.03.2025 19:00:00 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС454 14.03.2025 19:00:00 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС455 14.03.2025 19:00:00 N/A 55.81 N/A N/A N/A N/A 0 0 0
СберИОС456 14.03.2025 18:39:55 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС457 14.03.2025 18:39:55 N/A 113.5 N/A N/A N/A N/A 0 0 0
СберИОС458 14.03.2025 19:00:00 62.4 +4.39 +7.57% 58.01 62.4 62.4 62.4 62.4 1 000 624 000 1
СберИОС460 14.03.2025 19:00:00 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС461 14.03.2025 19:00:00 N/A 60.1 N/A N/A N/A N/A 0 0 0
СберИОС462 14.03.2025 19:00:00 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС463 14.03.2025 18:39:55 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС464 14.03.2025 19:00:00 N/A 63.9 N/A N/A N/A N/A 0 0 0
СберИОС465 14.03.2025 19:00:00 N/A 73.1 N/A N/A N/A N/A 0 0 0
СберИОС467 14.03.2025 19:00:00 56.02 +4.02 +7.73% 52 56.02 56.02 56.02 56.02 3 1 681 1
СберИОС468 14.03.2025 18:40:31 N/A 75.8 N/A N/A N/A N/A 0 0 0
СберИОС469 14.03.2025 18:39:55 N/A 78.7 N/A N/A N/A N/A 0 0 0
СберИОС470 14.03.2025 19:00:00 N/A 63.01 N/A N/A N/A N/A 0 0 0
СберИОС471 14.03.2025 19:00:00 N/A 78.5 N/A N/A N/A N/A 0 0 0
СберИОС472 14.03.2025 19:00:00 N/A 74.01 N/A N/A N/A N/A 0 0 0
СберИОС473 14.03.2025 19:00:00 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС476 14.03.2025 19:00:00 N/A 76.01 N/A N/A N/A N/A 0 0 0
СберИОС477 14.03.2025 19:00:00 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС478 14.03.2025 19:00:00 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС479 14.03.2025 19:00:00 77.6 +1.9 +2.51% 75.7 77.6 77.6 77.6 77.6 1 414 1 097 264 1
СберИОС480 14.03.2025 19:00:00 64.1 −0.4 −0.62% 64.5 64.1 64.1 64.1 64.1 3 980 2 551 180 1
СберИОС481 14.03.2025 19:00:00 81 +4.7 +6.16% 76.3 81 81 81 81 1 810 1
СберИОС482 14.03.2025 19:00:00 N/A 77.01 N/A N/A N/A N/A 0 0 0
СберИОС484 14.03.2025 18:50:33 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС485 14.03.2025 19:00:00 N/A 78.7 N/A N/A N/A N/A 0 0 0
СберИОС486 14.03.2025 19:00:00 N/A 64.01 N/A N/A N/A 67.3 0 0 0
СберИОС488 14.03.2025 19:00:00 N/A 68.95 N/A N/A N/A N/A 0 0 0
СберИОС489 14.03.2025 19:00:00 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС490 14.03.2025 18:40:33 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС491 14.03.2025 19:00:00 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС492 14.03.2025 19:00:00 76 0 0% 76 76 76 76 76 800 608 000 1
СберИОС493 14.03.2025 19:00:00 N/A 71.4 N/A N/A N/A N/A 0 0 0
СберИОС495 14.03.2025 19:00:00 N/A 75.5 N/A N/A N/A N/A 0 0 0
СберИОС496 14.03.2025 19:00:00 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС497 14.03.2025 19:00:00 N/A 75.2 N/A N/A N/A N/A 0 0 0
СберИОС498 14.03.2025 19:00:00 N/A 61.8 N/A N/A N/A N/A 0 0 0
СберИОС500 14.03.2025 18:39:55 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 14.03.2025 18:50:33 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС502 14.03.2025 19:00:00 N/A 75.9 N/A N/A N/A N/A 0 0 0
СберИОС503 14.03.2025 19:00:00 N/A 75.99 N/A N/A N/A N/A 0 0 0
СберИОС504 14.03.2025 18:39:55 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС506 14.03.2025 19:00:00 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС507 14.03.2025 18:39:55 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС509 14.03.2025 18:39:55 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 14.03.2025 19:00:00 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС511 14.03.2025 19:00:00 N/A 74.5 N/A N/A N/A N/A 0 0 0
СберИОС512 14.03.2025 18:40:37 110 −0.6 −0.54% 110.6 110 110 110 110 427 469 700 1
СберИОС513 14.03.2025 19:00:00 N/A 60.01 N/A N/A N/A N/A 0 0 0
СберИОС514 14.03.2025 18:40:33 N/A 112.5 N/A N/A N/A N/A 0 0 0
СберИОС515 14.03.2025 18:39:55 N/A 110.8 N/A N/A N/A N/A 0 0 0
СберИОС516 14.03.2025 19:00:00 105.5 +0.39 +0.37% 105.11 105.51 105.5 105.51 105.51 5 180 5 465 300 3
СберИОС522 14.03.2025 19:00:00 N/A 75.01 N/A N/A N/A N/A 0 0 0
СберИОС523 14.03.2025 18:40:32 N/A 135.7 N/A N/A N/A N/A 0 0 0
СберИОС524 14.03.2025 18:40:37 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС525 14.03.2025 19:00:00 N/A 77.7 N/A N/A N/A N/A 0 0 0
СберИОС526 14.03.2025 19:00:00 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС527 14.03.2025 19:00:00 N/A 79.01 N/A N/A N/A N/A 0 0 0
СберИОС528 14.03.2025 19:00:00 N/A 92.01 N/A N/A N/A N/A 0 0 0
СберИОС529 14.03.2025 18:50:31 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС530 14.03.2025 18:39:54 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС531 14.03.2025 19:00:00 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС533 14.03.2025 18:40:37 N/A 100.8 N/A N/A N/A N/A 0 0 0
СберИОС534 14.03.2025 19:00:00 98.5 +0.39 +0.40% 98.11 98.5 98.5 98.5 98.5 209 205 865 1
СберИОС535 14.03.2025 19:00:00 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС536 14.03.2025 18:40:36 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС538 14.03.2025 19:00:00 N/A 93.6 N/A N/A N/A N/A 0 0 0
СберИОС540 14.03.2025 18:39:55 119.8 −1.7 −1.40% 121.5 119.8 119.8 119.8 119.8 200 239 600 1
СберИОС542 14.03.2025 19:00:00 N/A 153.1 N/A N/A N/A N/A 0 0 0
СберИОС544 14.03.2025 19:00:00 119.7 −3.2 −2.60% 122.9 119.7 119.7 119.7 119.7 400 478 800 1
СберИОС547 14.03.2025 19:00:00 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС551 14.03.2025 18:40:37 N/A 105.7 N/A N/A N/A N/A 0 0 0
СберИОС553 14.03.2025 18:40:37 N/A 112.3 N/A N/A N/A N/A 0 0 0
СберИОС556 14.03.2025 19:00:00 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС557 14.03.2025 19:00:00 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 14.03.2025 19:00:00 N/A 125.1 N/A N/A N/A N/A 0 0 0
СберИОС560 14.03.2025 19:00:00 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС561 14.03.2025 19:00:00 100.1 −0.8 −0.79% 100.9 100.1 100.1 100.1 100.1 418 418 418 1
СберИОС566 14.03.2025 19:00:00 N/A 77.9 N/A N/A N/A N/A 0 0 0
СберИОС567 14.03.2025 19:00:00 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС568 14.03.2025 18:40:33 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС570 14.03.2025 19:00:00 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС573 14.03.2025 19:00:00 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС574 14.03.2025 19:00:00 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС577 14.03.2025 19:00:00 N/A 88.52 N/A N/A N/A N/A 0 0 0
СберИОС578 14.03.2025 19:00:00 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС579 14.03.2025 19:00:00 80 +1.19 +1.51% 78.81 80.01 80 80.01 80.01 1 141 912 907 4
СберИОС580 14.03.2025 19:00:00 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС581 14.03.2025 18:50:33 N/A 89.11 N/A N/A N/A N/A 0 0 0
СберИОС582 14.03.2025 19:00:00 N/A 80.01 N/A N/A N/A N/A 0 0 0
СберИОС584 14.03.2025 19:00:00 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС585 14.03.2025 18:39:55 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 14.03.2025 19:00:00 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС588 14.03.2025 19:00:00 89.6 +1.49 +1.69% 88.11 89.61 89.6 89.61 89.61 404 362 024 2
СберИОС590 14.03.2025 19:00:00 N/A 92.6 N/A N/A N/A N/A 0 0 0
СберИОС591 14.03.2025 19:00:00 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС595 14.03.2025 19:00:00 98.31 +2 +2.08% 96.31 96.47 96.47 98.32 98.13 1 068 1 048 051 5
СберИОС596 14.03.2025 18:39:55 N/A 108.3 N/A N/A N/A N/A 0 0 0
СберИОС598 14.03.2025 19:00:00 84.6 +2.7 +3.30% 81.9 84.6 84.6 84.6 84.6 643 543 978 2
СберИОС599 14.03.2025 19:00:00 97.91 +1.1 +1.14% 96.81 97.91 97.9 97.91 97.91 225 220 288 3
СберИОС601 14.03.2025 19:00:01 80.7 +1.5 +1.89% 79.2 79.52 79.51 80.7 80.15 3 220 2 580 785 6
СберИОС602 14.03.2025 19:00:01 96.8 +0.39 +0.40% 96.41 96.81 96.8 96.81 96.81 1 820 1 761 892 4
СберИОС603 14.03.2025 19:00:01 N/A 77.3 N/A N/A N/A N/A 0 0 0
СберИОС604 14.03.2025 19:00:01 82.9 +1.29 +1.58% 81.61 82.9 82.9 82.9 82.9 24 19 896 2
СберИОС605 14.03.2025 19:00:01 89.99 +10.19 +12.77% 79.8 89.99 89.99 89.99 89.99 1 900 1
СберИОС607 14.03.2025 18:39:54 N/A 162 N/A N/A N/A N/A 0 0 0
СберИОС608 14.03.2025 19:00:01 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС609 14.03.2025 19:00:01 N/A 66.9 N/A N/A N/A N/A 0 0 0
СберИОС610 14.03.2025 19:00:01 81.3 +0.99 +1.23% 80.31 81.3 81.3 81.3 81.3 1 308 1 063 404 2
СберИОС611 14.03.2025 19:00:01 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС612 14.03.2025 19:00:01 N/A 76.2 N/A N/A N/A N/A 0 0 0
СберИОС613 14.03.2025 19:00:01 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС614 14.03.2025 19:00:01 N/A 147.7 N/A N/A N/A N/A 0 0 0
СберИОС615 14.03.2025 19:00:01 95.4 +1.39 +1.48% 94.01 95.41 95.4 95.41 95.4 3 781 3 607 424 3
СберИОС616 14.03.2025 19:00:01 72.22 +4.11 +6.03% 68.11 72.21 72.21 72.22 72.22 2 1 444 2
СберИОС617 14.03.2025 19:00:01 N/A 79.85 N/A N/A N/A N/A 0 0 0
СберИОС618 14.03.2025 19:00:01 95.51 +0.1 +0.10% 95.41 95.41 95.41 95.51 95.48 944 901 142 2
СберИОС620 14.03.2025 18:40:37 102.11 +1.51 +1.50% 100.6 100.6 100.6 102.2 102.03 7 842 8 001 438 12
СберИОС621 14.03.2025 19:00:01 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС622 14.03.2025 19:00:01 94.01 +0.3 +0.32% 93.71 94.02 94 94.02 94.01 1 540 1 447 711 4
СберИОС623 14.03.2025 19:00:01 N/A 67.1 N/A N/A N/A N/A 0 0 0
СберИОС624 14.03.2025 18:39:55 104.51 +0.41 +0.39% 104.1 104.1 103.11 104.51 104.36 5 136 5 359 860 11
СберИОС625 14.03.2025 19:00:01 93.1 +0.6 +0.65% 92.5 91.51 91.5 93.1 91.5 682 624 054 4
СберИОС626 14.03.2025 19:00:01 72.3 +1.2 +1.69% 71.1 71.71 71.7 72.3 71.94 1 214 873 348 5
СберИОС627 14.03.2025 19:00:01 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС628 14.03.2025 18:39:54 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС629 14.03.2025 18:39:55 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС630 14.03.2025 19:00:01 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС631 14.03.2025 19:00:01 N/A 73.2 N/A N/A N/A N/A 0 0 0
СберИОС632 14.03.2025 18:50:31 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС633 14.03.2025 19:00:01 96.8 +0.5 +0.52% 96.3 96.8 96.8 96.8 96.8 2 100 2 032 800 2
СберИОС634 14.03.2025 19:00:01 N/A 73.1 N/A N/A N/A N/A 0 0 0
СберИОС635 14.03.2025 19:00:01 105.5 −0.6 −0.57% 106.1 105.5 105.5 105.5 105.5 10 10 550 1
СберИОС636 14.03.2025 19:00:01 N/A 104.4 N/A N/A N/A N/A 0 0 0
СберИОС637 14.03.2025 18:50:33 101.41 +0.41 +0.41% 101 100.22 100.21 101.41 100.97 2 714 2 740 198 10
СберИОС638 14.03.2025 18:40:35 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС639 14.03.2025 19:00:01 N/A 118.6 N/A N/A N/A N/A 0 0 0
СберИОС640 14.03.2025 18:39:55 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС641 14.03.2025 19:00:01 104.01 +1.21 +1.18% 102.8 104.01 104.01 104.01 104.01 400 416 040 1
СберИОС642 14.03.2025 19:00:01 111.53 −0.18 −0.16% 111.71 111.53 111.52 111.53 111.53 2 355 2 626 528 4
СберИОС643 14.03.2025 18:40:37 N/A 145.04 N/A N/A N/A N/A 0 0 0
СберИОС644 14.03.2025 18:40:32 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС645 14.03.2025 19:00:01 110.01 +0.9 +0.82% 109.11 110 110 110.01 110 1 449 1 593 940 4
СберИОС646 14.03.2025 19:00:01 N/A 105.1 N/A N/A N/A N/A 0 0 0
СберИОС647 14.03.2025 19:00:01 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС648 14.03.2025 18:40:36 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС649 14.03.2025 19:00:01 94.8 −0.4 −0.42% 95.2 94.81 94.8 94.81 94.81 3 2 844 2
СберИОС651 14.03.2025 18:50:31 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС653 14.03.2025 19:00:01 114.86 +0.95 +0.83% 113.91 114.8 114.8 114.86 114.83 1 590 1 825 740 6
СберИОС654 14.03.2025 19:00:01 N/A 100.4 N/A N/A N/A N/A 0 0 0
СберИОС655 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС656 14.03.2025 19:00:01 N/A 95.7 N/A N/A N/A 99.3 0 0 0
СберИОС657 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС659 14.03.2025 19:00:01 111 +1.7 +1.56% 109.3 108.81 108.81 153.2 111.16 415 461 312 5
СберИОС660 14.03.2025 18:39:55 N/A 103.9 N/A N/A N/A N/A 0 0 0
СберИОС661 14.03.2025 19:00:01 N/A 124.3 N/A N/A N/A N/A 0 0 0
СберИОС662 14.03.2025 18:40:32 N/A 111.8 N/A N/A N/A N/A 0 0 0
СберИОС663 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС664 14.03.2025 19:00:01 97.51 −0.39 −0.40% 97.9 97.88 97.51 130 126.16 117 147 607 7
СберИОС665 14.03.2025 18:39:55 N/A 106 N/A N/A N/A N/A 0 0 0
СберИОС666 14.03.2025 18:39:55 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС667 14.03.2025 19:00:01 N/A 109.6 N/A N/A N/A N/A 0 0 0
СберИОС668 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС669 14.03.2025 19:00:01 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС670 14.03.2025 19:00:01 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС671 14.03.2025 19:00:01 104.91 +1.1 +1.06% 103.81 103.76 103.75 104.91 104.69 3 754 3 930 153 11
СберИОС672 14.03.2025 19:00:01 N/A 103.3 N/A N/A N/A N/A 0 0 0
СберИОС673 14.03.2025 18:39:54 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС674 14.03.2025 19:00:01 93.01 +3.89 +4.36% 89.12 85.51 85.5 93.01 86.67 1 110 949 350 6
СберИОС675 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС676 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС677 14.03.2025 19:00:01 101.9 +1.5 +1.49% 100.4 101.9 101.9 101.9 101.9 1 000 1 019 000 1
СберИОС678 14.03.2025 19:00:01 133.14 +39.14 +41.64% 94 133.14 133.14 133.14 133.14 17 22 634 2
СберИОС679 14.03.2025 18:39:55 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС680 14.03.2025 19:00:01 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС681 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС682 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС684 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС686 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС687 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС689 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС691 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС693 14.03.2025 18:40:41 N/A N/A N/A N/A N/A N/A 0 0 0
СберКИБ1P2 14.03.2025 18:39:54 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберКИБ1P4 14.03.2025 18:39:54 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберКИБ1P5 14.03.2025 19:00:01 N/A 102 N/A N/A N/A N/A 0 0 0
СберКИБ1P6 14.03.2025 18:39:54 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберКИБ1P7 14.03.2025 18:39:54 N/A 107.7 N/A N/A N/A N/A 0 0 0
СберКИБ1P8 14.03.2025 18:39:54 N/A 107.9 N/A N/A N/A N/A 0 0 0
СберКИБ1P9 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберКИБ1Р3 14.03.2025 18:39:54 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберСIB223 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB274 14.03.2025 18:39:54 N/A 103.16 N/A N/A N/A N/A 0 0 0
СберСIB532 14.03.2025 18:39:54 N/A 109.29 N/A N/A N/A N/A 0 0 0
СберСIB543 14.03.2025 18:40:30 N/A 95.91 N/A N/A N/A N/A 0 0 0
СберСIB615 14.03.2025 18:59:59 N/A 20.6 N/A N/A N/A N/A 0 0 0
СберСIB617 14.03.2025 18:39:54 N/A 100.35 N/A N/A N/A N/A 0 0 0
СберСIB618 14.03.2025 18:39:54 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберСIB619 14.03.2025 18:39:54 N/A 101.39 N/A N/A N/A N/A 0 0 0
СберСIB711 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB712 14.03.2025 18:39:54 N/A 100 N/A N/A N/A N/A 0 0 0
СберСIB713 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB714 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB773 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB781 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB783 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB784 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB785 14.03.2025 18:39:54 N/A 124.6 N/A N/A N/A N/A 0 0 0
СберСIB786 14.03.2025 18:39:54 N/A 110.2 N/A N/A N/A N/A 0 0 0
СберСIB787 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB788 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB789 14.03.2025 18:40:35 N/A 120.3 N/A N/A N/A N/A 0 0 0
СберСIB791 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB794 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB795 14.03.2025 18:39:54 N/A 98.13 N/A N/A N/A N/A 0 0 0
СберСIB796 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB797 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB798 14.03.2025 18:50:31 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберСIB799 14.03.2025 18:39:54 N/A 104.06 N/A N/A N/A N/A 0 0 0
СберСIB800 14.03.2025 18:39:54 N/A 99.34 N/A N/A N/A N/A 0 0 0
СберСIB801 14.03.2025 18:39:54 N/A 105.1 N/A N/A N/A 107.56 0 0 0
СберСIB802 14.03.2025 18:39:54 N/A 99.98 N/A N/A N/A N/A 0 0 0
СберСIB835 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB836 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB837 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB841 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB842 14.03.2025 18:39:54 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберСIB858 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB931 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB932 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB933 14.03.2025 18:39:54 N/A 115.7 N/A N/A N/A N/A 0 0 0
СберСIB941 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB951 14.03.2025 19:00:01 N/A 58 N/A N/A N/A N/A 0 0 0
СберСIB956 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB957 14.03.2025 19:00:01 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберСIB959 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB960 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СберСIB964 14.03.2025 18:40:39 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P10 14.03.2025 18:39:54 N/A 109.3 N/A N/A N/A N/A 0 0 0
СбКИБ1P100 14.03.2025 19:00:01 96.09 +2.09 +2.22% 94 94 94 96.09 94.08 19 918 18 722 941 5
СбКИБ1P12 14.03.2025 18:39:54 N/A 104.8 N/A N/A N/A N/A 0 0 0
СбКИБ1P13 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P14 14.03.2025 18:39:54 N/A 100.1 N/A N/A N/A N/A 0 0 0
СбКИБ1P15 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P95 14.03.2025 19:00:01 N/A 97.7 N/A N/A N/A N/A 0 0 0
СбКИБ1P96 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P97 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СбКИБ1P98 14.03.2025 18:39:54 N/A N/A N/A N/A N/A N/A 0 0 0
СвердлОб4 14.03.2025 18:59:59 94.14 +0.04 +0.04% 94.1 93.14 93.14 94.14 94.05 26 4 891 17
СвердлОбл5 14.03.2025 18:59:59 89.69 +0.01 +0.01% 89.68 89.69 89.32 89.69 89.69 877 78 656 52
СвердлОбл6 14.03.2025 18:59:59 87.9 0 0% 87.9 87.89 87.89 87.9 87.9 3 1 318 3
СвердлОбл7 14.03.2025 19:00:00 96.19 +0.15 +0.16% 96.04 96.11 95.94 96.2 96.19 540 129 857 42
СвердлОбл8 14.03.2025 19:00:00 86.76 +0.21 +0.24% 86.55 86.1 86.1 86.89 86.41 36 31 108 24
СвердлОбл9 14.03.2025 19:00:00 83.12 −0.58 −0.69% 83.7 83.67 83.1 84.96 83.87 143 71 958 59
СветофорП2 14.03.2025 19:00:00 96.15 +0.05 +0.05% 96.1 96.1 96.01 96.44 96.1 149 57 274 17
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СДЭКГлБП01 14.03.2025 19:00:00 88.26 +0.02 +0.02% 88.24 88.21 87.13 88.3 87.92 1 848 1 299 756 118
СеверстБ06 14.03.2025 18:59:59 92.72 −0.24 −0.26% 92.96 92.96 92.3 94.9 92.72 99 91 790 43
СеверстБ07 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 14.03.2025 19:00:00 78.57 +0.96 +1.24% 77.61 77.8 77.76 79.01 78.52 308 241 835 54
Сегежа2P2R 14.03.2025 16:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 14.03.2025 19:00:00 86.06 +0.46 +0.54% 85.6 85.59 85.59 86.18 85.92 43 36 947 24
Сегежа2P4R 14.03.2025 19:00:00 97.04 +0.18 +0.19% 96.86 96.77 96.48 97.04 96.8 656 635 023 52
Сегежа2P5R 14.03.2025 19:00:00 86.76 +0.2 +0.23% 86.56 86.47 86.47 86.76 86.58 10 923 9 457 620 122
Сегежа2P6R 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 14.03.2025 19:00:00 91.9995 +1.2493 +1.38% 90.7502 90.6374 90.0002 91.9995 91.4628 32 344 437 10
Сегежа3P2R 14.03.2025 19:00:00 98 +0.48 +0.49% 97.52 97.3 97.18 98 97.62 5 835 5 696 265 125
Сегежа3P3R 14.03.2025 19:00:00 90.52 +0.2 +0.22% 90.32 90.29 90.2 90.58 90.33 46 41 552 13
Сегежа3P4R 14.03.2025 19:00:01 88.76 +0.76 +0.86% 88 88.59 88 89.34 88.47 74 65 466 12
Селигдар1Р 14.03.2025 19:00:00 93.25 +0.07 +0.08% 93.18 93.33 93.14 93.33 93.23 12 348 11 512 419 237
Селигдар2Р 14.03.2025 19:00:01 101.8 +0.5 +0.49% 101.3 101.83 101.5 102.17 101.84 60 559 61 673 382 2 125
СЕЛЛСерв02 14.03.2025 19:00:00 90.36 −0.02 −0.02% 90.38 90.54 90.35 90.59 90.44 31 28 036 17
СЕЛЛСерв1 14.03.2025 19:00:00 97.57 +1.17 +1.21% 96.4 96.43 96.42 97.99 97.23 690 670 858 83
СЕРГВ БО-1 14.03.2025 19:00:01 91.72 +0.2 +0.22% 91.52 91.49 91.39 91.73 91.55 72 65 916 22
СЗА БО-01 14.03.2025 19:00:01 104.06 −0.56 −0.54% 104.62 104.54 104.06 104.7 104.51 343 358 453 56
СЗКК 03 14.03.2025 18:59:59 90.54 +0.04 +0.04% 90.5 87.01 87.01 90.54 88.78 2 1 200 2
СЗКК 04 14.03.2025 18:59:59 85.99 0 0% 85.99 85.99 85.99 85.99 85.99 1 581 1
СИБАВТО1Р1 14.03.2025 19:00:00 88.2 +0.69 +0.79% 87.51 87.5 87.5 88.55 88.29 232 204 822 51
СИБАВТО1Р2 14.03.2025 19:00:00 73.75 +0.97 +1.33% 72.78 72.75 72.54 73.75 73.12 198 144 780 48
СИБАВТО1Р3 14.03.2025 19:00:01 79.62 +0.33 +0.42% 79.29 79.77 79.34 79.77 79.54 426 338 831 78
СИБАВТО1Р4 14.03.2025 19:00:01 102.38 +0.41 +0.40% 101.97 102.07 101.1 102.89 102.05 3 335 3 403 400 481
СибКХП 1P2 14.03.2025 19:00:01 85.08 −0.9 −1.05% 85.98 85.83 84.91 85.84 85.43 378 322 942 53
СибСтекБ01 14.03.2025 19:00:01 100 −0.01 −0.01% 100.01 100.15 99.95 100.16 100.05 3 142 3 143 470 262
СибСтекП02 14.03.2025 19:00:00 98.4 +0.1 +0.10% 98.3 99.52 98.32 99.52 98.75 10 29 626 6
СибСтекП03 14.03.2025 19:00:00 101.8 0 0% 101.8 101.81 101.16 102.49 101.77 1 236 1 257 866 198
СибСтекП04 14.03.2025 19:00:00 98.08 +0.04 +0.04% 98.04 98 97.65 99.07 98.5 1 305 1 285 365 94
СибурХ Б03 14.03.2025 19:00:00 96.31 +0.4 +0.42% 95.91 95.9 95.76 96.31 95.77 1 790 1 714 337 14
СибурХ1Р01 14.03.2025 19:00:00 92.02 −0.02 −0.02% 92.04 92.34 92.02 92.34 92.2 737 679 543 43
СибурХ1Р02 14.03.2025 19:00:01 101.28 +0.24 +0.24% 101.04 100.99 100.76 101.55 100.99 1 891 1 909 705 206
СибурХ1Р03 14.03.2025 19:00:01 103.8 −0.6999 −0.67% 104.4999 104.6 103.78 104.8269 104.0758 15 071 135 864 191 1 457
СибурХБО07 14.03.2025 19:00:00 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 14.03.2025 19:00:00 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 14.03.2025 19:00:00 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 14.03.2025 19:00:00 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 12.03.2025 17:50:59 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 12.03.2025 17:50:59 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 12.03.2025 17:50:59 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 12.03.2025 17:50:59 N/A N/A N/A N/A N/A N/A 0 0 0
СИЛ 1P03 14.03.2025 19:00:00 99.23 +0.13 +0.13% 99.1 99.1 99.1 99.23 99.12 11 681 7
СИМПЛ1Р01 14.03.2025 19:00:01 101.31 −0.17 −0.17% 101.48 101.7 100.52 101.75 100.85 1 364 1 375 544 78
СИМПЛСК1Р1 14.03.2025 19:00:01 89.71 +1.3 +1.47% 88.41 88.87 88.87 89.71 89.19 494 440 575 34
СИНАРАБ1 14.03.2025 19:00:01 96.99 0 0% 96.99 96.99 96.99 96.99 96.99 3 2 910 2
Систем1P10 14.03.2025 18:59:59 92.63 +0.06 +0.06% 92.57 92.57 92.35 92.7 92.5 513 474 524 65
Систем1P11 14.03.2025 18:59:59 79.36 −0.02 −0.03% 79.38 78.77 78.77 79.63 79.36 78 61 902 22
Систем1P12 14.03.2025 18:59:59 97.63 −0.41 −0.42% 98.04 97.42 97.42 98.22 97.71 521 509 061 73
Систем1P13 14.03.2025 19:00:00 94.97 +0.26 +0.27% 94.71 94.77 94.55 95.07 94.72 905 857 242 79
Систем1P14 14.03.2025 19:00:00 80.24 +0.17 +0.21% 80.07 80.02 79.48 80.29 80.16 147 117 841 38
Систем1P15 14.03.2025 19:00:00 98.18 +0.5 +0.51% 97.68 98.2 97.64 98.7 98.06 187 183 380 36
Систем1P16 14.03.2025 19:00:00 81.85 −0.39 −0.47% 82.24 82.24 81.85 82.24 82.11 11 9 032 7
Систем1P17 14.03.2025 19:00:00 96.19 −0.09 −0.09% 96.28 96.21 95.98 96.25 96.19 671 645 447 49
Систем1P18 14.03.2025 19:00:00 101.69 +0.2 +0.20% 101.49 101.69 101.41 101.69 101.54 50 50 770 18
Систем1P19 14.03.2025 19:00:00 100.01 +0.01 +0.01% 100 100.03 99.99 100.4 100.07 2 378 2 379 563 120
Систем1P20 14.03.2025 19:00:00 84.71 +0.52 +0.62% 84.19 84.61 84.17 84.71 84.68 45 689 38 689 062 38
Систем1P21 14.03.2025 19:00:00 83.12 −0.69 −0.82% 83.81 84.67 82.52 84.67 83.44 1 037 865 271 114
Систем1P22 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 14.03.2025 19:00:00 87.68 +0.49 +0.56% 87.19 87.22 86.89 87.84 87.4 10 313 9 013 460 39
Систем1P24 14.03.2025 19:00:00 90.39 +0.23 +0.26% 90.16 90.19 90.05 90.4 90.3 973 878 659 65
Систем1P26 14.03.2025 19:00:00 85 +0.18 +0.21% 84.82 84.83 84.72 85.29 84.94 4 585 3 894 662 170
Систем1P27 14.03.2025 19:00:00 84.44 +0.14 +0.17% 84.3 84.58 84.3 84.58 84.3 17 057 14 379 084 19
Систем1P28 14.03.2025 19:00:01 83.81 −0.02 −0.02% 83.83 83.83 83.65 83.99 83.81 271 227 124 49
Систем1P29 14.03.2025 19:00:01 84.03 +0.3 +0.36% 83.73 84.24 82.98 85.5 83.41 16 324 13 615 827 261
Систем1P30 14.03.2025 19:00:01 83.59 −0.25 −0.30% 83.84 84.33 83.51 84.33 83.78 16 215 13 584 983 316
Систем1P31 14.03.2025 19:00:01 83.3 +0.03 +0.04% 83.27 83.55 83.03 83.58 83.29 6 805 5 667 798 239
Систем2P01 14.03.2025 19:00:01 100.3 +0.2 +0.20% 100.1 100.49 99.96 100.49 100.07 229 267 229 436 401 796
Система1P8 14.03.2025 18:59:59 97.7 +0.43 +0.44% 97.27 97.68 97.48 97.71 97.64 54 52 726 20
Система1P9 14.03.2025 18:59:59 88.59 −0.02 −0.02% 88.61 88.54 87.16 88.94 87.89 3 517 3 090 974 148
СистемБ1P1 14.03.2025 18:59:59 96.11 +0.11 +0.11% 96 96.41 95.81 96.43 96.09 65 62 458 30
СистемБ1P2 14.03.2025 18:59:59 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 14.03.2025 18:59:59 98.41 −0.39 −0.39% 98.8 98.81 98.16 98.81 98.49 182 179 251 23
СистемБ1P5 14.03.2025 18:59:59 96.67 −0.09 −0.09% 96.76 96.78 96.4 96.78 96.59 80 77 271 24
СистемБ1P6 14.03.2025 18:59:59 84.46 +0.27 +0.32% 84.19 84.49 84.15 84.49 84.29 108 91 034 26
СистемБ1P7 14.03.2025 18:59:59 93.5 +0.02 +0.02% 93.48 93.2 93.1 93.5 93.39 2 135 1 993 857 87
Ситимат01 12.03.2025 16:41:40 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 06.12.2024 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 22.05.2024 18:17:04 N/A N/A N/A N/A N/A N/A 0 0 0
Сказка 1P1 14.03.2025 19:00:01 96.5 +0.01 +0.01% 96.49 96.49 96.4 96.5 96.5 536 517 216 40
СКБФ 01 14.03.2025 19:00:01 98.46 +0.24 +0.24% 98.22 98.21 98.2 98.49 98.3 212 208 388 20
СКСек1Р-01 14.03.2025 19:00:01 100.25 +0.01 +0.01% 100.24 100.25 100.25 100.25 100.25 25 25 063 3
СКФ 1Р1CNY 14.03.2025 19:00:00 97.3506 −0.4994 −0.51% 97.85 97.49 96.1741 97.49 97.5301 69 791 464 27
СКФ ЗО2028 14.03.2025 23:50:01 88.7036 −0.4508 −0.51% 89.1544 88.5365 88.5068 90.1641 89.0408 32 2 468 041 25
СЛ 002P-01 14.03.2025 19:00:00 90.65 −0.02 −0.02% 90.67 90.85 90.3 90.89 90.56 5 139 4 653 630 294
Славнеф1Р1 14.03.2025 19:00:00 N/A 96.99 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 14.03.2025 18:59:59 N/A 91.49 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 14.03.2025 18:59:59 N/A 92 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 14.03.2025 19:00:00 97.07 −0.48 −0.49% 97.55 97.55 97.07 97.6 97.38 835 813 163 40
Славнеф2Р5 14.03.2025 19:00:01 96.02 −0.84 −0.87% 96.86 97.89 95.22 97.9 95.91 1 623 1 556 681 219
СлавЭКО1Р1 14.03.2025 19:00:00 83.57 −0.03 −0.04% 83.6 83.59 83.26 83.59 83.44 10 8 344 7
СЛДК 1P1 14.03.2025 19:00:01 99 −1.2 −1.20% 100.2 99 99 99 99 1 990 1
СМАК БП02 14.03.2025 19:00:00 79.89 +0.19 +0.24% 79.7 79.89 79.89 79.89 79.89 29 23 168 5
СмартФ1Р01 14.03.2025 19:00:00 87.9 −0.29 −0.33% 88.19 88.66 87.8 88.66 88.1 325 286 327 59
СмартФ1Р02 14.03.2025 19:00:00 86.81 +0.16 +0.18% 86.65 86.54 85.7 86.92 86.43 300 259 277 84
СмартФ1Р03 14.03.2025 19:00:01 93.16 +0.39 +0.42% 92.77 93.69 92.86 93.69 93.3 569 530 888 57
СНХТ БО-02 14.03.2025 19:00:00 100.65 +0.35 +0.35% 100.3 100.79 99.93 100.79 100.37 710 712 614 162
СНХТ БО-03 14.03.2025 19:00:00 101.85 −0.77 −0.75% 102.62 102.62 101.52 102.62 101.92 260 264 980 59
СОБИЛИЗ1Р1 14.03.2025 19:00:00 97.83 −0.05 −0.05% 97.88 97.88 97.6 97.95 97.76 92 22 485 27
СОБИЛИЗ1Р2 14.03.2025 19:00:00 91.47 +0.04 +0.04% 91.43 90.43 90.43 91.93 91.15 552 231 458 54
СОБИЛИЗ1Р3 14.03.2025 19:00:00 91.46 +0.48 +0.53% 90.98 91.84 90.81 91.89 91.57 714 398 845 139
СОБИЛИЗ1Р4 14.03.2025 19:00:00 91.87 +0.11 +0.12% 91.76 91.88 91.15 92 91.68 441 258 764 100
СОБИЛИЗ1Р5 14.03.2025 19:00:01 88.45 −0.05 −0.06% 88.5 88.58 87.9 89.53 88.27 876 671 150 68
СовкмЛ П05 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 14.03.2025 19:00:00 92.94 −0.19 −0.20% 93.13 93.26 91.33 93.49 92.12 361 282 685 54
СовкмЛ П07 14.03.2025 19:00:01 94.56 −0.07 −0.07% 94.63 94.98 94.07 94.98 94.56 4 447 4 205 089 326
СовкмЛ П08 14.03.2025 19:00:01 100.13 +0.23 +0.23% 99.9 99.9 99.9 100.13 100.02 2 2 000 2
СовкмФ 2Р2 14.03.2025 19:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмФ2Р1 14.03.2025 19:00:01 100.19 +0.28 +0.28% 99.91 100.19 100.18 100.2 100.19 30 30 057 9
Совком 1В2 14.03.2025 18:59:59 86.89 +0.88 +1.02% 86.01 86.9 84.01 86.9 86.44 42 314 455 13
Совком 2В3 14.03.2025 18:59:59 N/A 95 N/A N/A N/A N/A 0 0 0
Совком БО5 14.03.2025 18:59:59 99.23 +0.2 +0.20% 99.03 99.23 99.06 99.23 99.22 106 105 175 10
СовкомБИ03 14.03.2025 19:00:01 N/A 100 N/A N/A N/A N/A 0 0 0
СовкомБОП1 14.03.2025 18:59:59 98.95 −0.04 −0.04% 98.99 98.88 98.58 98.95 98.83 20 19 766 11
СовкомБОП2 14.03.2025 19:00:00 99.65 +0.15 +0.15% 99.5 99.7 99.17 99.7 99.29 26 25 817 9
СовкомБОП5 14.03.2025 19:00:01 97.71 +0.06 +0.06% 97.65 97.71 97.51 97.79 97.65 5 453 5 325 063 293
СовкомЗО-4 14.03.2025 23:50:01 100 +0.0001 0% 99.9999 101.9999 99 101.9999 100.116 20 1 734 390 6
СовкомТ2-1 14.03.2025 19:00:00 N/A 86 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 14.03.2025 19:00:00 96.3 −0.2 −0.21% 96.5 96.49 91.65 96.5 96.37 529 509 776 14
СолЛиз БО2 14.03.2025 19:00:01 96.04 +0.38 +0.40% 95.66 95.17 94.98 96.4 95.83 504 386 385 30
СолЛиз01 14.03.2025 19:00:00 97.31 +0.47 +0.49% 96.84 96.92 96.91 97.31 97.05 501 243 102 10
СолЛизБО07 14.03.2025 19:00:00 93.63 −0.12 −0.13% 93.75 93.85 93.05 94.46 93.4 194 117 779 48
СолСАТЛ01 14.03.2025 19:00:01 97.71 +0.2 +0.21% 97.51 97.8 97.53 98.34 98 127 112 019 35
СОЛСВЕТ1Р1 14.03.2025 19:00:00 99.36 −0.12 −0.12% 99.48 99.52 99.23 99.69 99.36 2 543 2 526 751 336
СолтонБО01 14.03.2025 19:00:01 89.22 +2.19 +2.52% 87.03 87.5 87.11 90 88.93 265 235 665 45
СОПФ ФПФ 1 14.03.2025 18:59:59 81.5 −1.49 −1.80% 82.99 83 81.5 83 82.25 2 1 645 2
СПбГО35001 14.03.2025 18:59:59 97.5 +0.04 +0.04% 97.46 97.56 97.46 97.75 97.61 935 310 290 89
СПбГО35002 14.03.2025 18:59:59 89.88 +0.08 +0.09% 89.8 92 89.6 92 89.91 62 27 874 19
СПбГО35003 14.03.2025 19:00:00 85.43 +0.43 +0.51% 85 84.99 84.66 85.89 85.38 197 117 735 66
СПбГО35004 14.03.2025 19:00:00 N/A 96.58 N/A N/A N/A N/A 0 0 0
СПМК БО-01 14.03.2025 19:00:00 96.55 +0.15 +0.16% 96.4 96.4 96.29 97.8 96.72 315 228 491 58
СПМК БО-02 14.03.2025 19:00:00 77.6 −0.4 −0.51% 78 79.44 77 79.44 77.52 520 403 099 63
СПРИНТ-01 14.03.2025 19:00:01 80.9 −0.02 −0.02% 80.92 80.71 80.69 82.38 81.81 423 346 060 45
СПРИНТ-02 14.03.2025 19:00:01 86.57 −0.32 −0.37% 86.89 86.85 86.57 87.99 86.98 281 244 400 34
ССекьюр_А 14.03.2025 19:00:01 101.59 +0.11 +0.11% 101.48 101.68 100.99 101.68 101.39 29 157 29 563 213 580
ССМ-01 14.03.2025 19:00:01 98.94 +0.09 +0.09% 98.85 98.95 98.54 98.98 98.95 360 356 210 53
СтаврКрай4 14.03.2025 19:00:00 87.73 +0.38 +0.44% 87.35 87.44 87 87.73 87.34 14 6 114 9
СТМ 1P3 14.03.2025 19:00:00 93.09 +0.17 +0.18% 92.92 92.71 92.64 93.11 92.9 1 767 1 641 593 106
СТМ 1P4 14.03.2025 19:00:01 94.42 +0.31 +0.33% 94.11 94.33 94.07 94.45 94.33 2 347 2 213 888 135
Страна 02 14.03.2025 19:00:00 91.01 +0.1 +0.11% 90.91 91.2 90.66 91.5 91.02 545 496 056 71
Сульфур1P1 14.03.2025 19:00:01 93.77 +0.29 +0.31% 93.48 93.57 93.5 93.78 93.68 526 492 765 82
СУЭК-Ф1P3R 14.03.2025 18:59:59 99.61 +0.08 +0.08% 99.53 99.53 99.04 99.61 99.31 11 10 924 9
СУЭК-Ф1P5R 14.03.2025 18:59:59 100.4 +0.05 +0.05% 100.35 100.36 100.29 100.5 100.46 18 258 18 341 888 223
СУЭК-Ф1P6R 14.03.2025 19:00:00 94.04 +0.54 +0.58% 93.5 94.89 93.93 94.89 94.12 46 43 294 19
СУЭК-Ф1P7R 14.03.2025 19:00:00 90.9998 −1.0002 −1.09% 92 90.9998 90.9998 90.9999 90.9998 8 630 585 4
Сферфин1P1 14.03.2025 18:59:59 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P2 14.03.2025 18:59:59 N/A 109.01 N/A N/A N/A N/A 0 0 0
Сферфин1P3 14.03.2025 18:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
СФО АИ А1 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 05 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 12.03.2025 16:42:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 13.03.2025 19:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 02.10.2024 10:03:02 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 22 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 23 26.07.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 24 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 25 24.01.2025 15:58:19 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 26 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 29 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 30 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 31 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 32 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 33 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 34 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 35 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 36 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 38 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 42 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 43 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 47 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 49 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 50 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ 01 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СФ1 01 14.03.2025 19:00:01 104.98 −0.01 −0.01% 104.99 105 104.4 105 104.97 16 788 17 621 931 454
СФООптФин1 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СФОРЛО-А 14.03.2025 19:00:01 91.01 +0.46 +0.51% 90.55 90.8 90.51 91.33 91 130 100 803 26
СФОТЕМП 01 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 14.03.2025 19:00:00 76.77 +0.59 +0.77% 76.18 76.17 75.75 77.68 77 436 335 718 65
СэтлГрБ1P4 14.03.2025 19:00:00 98.88 +0.03 +0.03% 98.85 98.9 98.78 98.9 98.8 3 450 3 408 736 50
СэтлГрБ2P1 14.03.2025 19:00:00 95.31 −0.35 −0.37% 95.66 95.69 95.31 95.8 95.71 3 310 3 168 099 156
СэтлГрБ2P2 14.03.2025 19:00:00 90.29 +0.17 +0.19% 90.12 89.96 89.66 90.29 90.2 2 915 2 629 404 171
СэтлГрБ2P3 14.03.2025 19:00:01 92.2 +0.05 +0.05% 92.15 92.1 91.8 92.4 92.14 26 788 24 682 861 393
Т1 001Р-01 14.03.2025 19:00:00 98.55 −0.17 −0.17% 98.72 98.74 98.35 98.89 98.7 2 173 2 144 815 274
ТАЛАНФБ1P3 14.03.2025 19:00:00 98.52 +0.17 +0.17% 98.35 98.35 97.92 99.22 98.43 3 346 658 698 74
ТАЛК001P01 14.03.2025 19:00:01 91.49 +0.17 +0.19% 91.32 91.51 90.31 91.51 91.05 397 361 451 67
ТАЛК001P02 14.03.2025 19:00:01 94 +0.56 +0.60% 93.44 93.5 93.5 94 93.67 6 5 620 5
ТАЛК001P03 14.03.2025 19:00:01 98.13 −0.01 −0.01% 98.14 98.13 98.13 98.13 98.13 1 981 1
ТамбовОб17 14.03.2025 18:59:59 93.47 +0.12 +0.13% 93.35 93.47 93.47 93.47 93.47 71 39 818 4
ТатнхимP01 14.03.2025 19:00:00 100 −0.01 −0.01% 100.01 100.02 99.81 100.04 100.01 342 342 028 32
ТатнхимP02 14.03.2025 19:00:01 97.84 +0.06 +0.06% 97.78 97.8 96.5 98.05 97.25 2 081 2 023 697 180
ТбанкБ11 14.03.2025 18:59:59 N/A 98.6 N/A N/A N/A N/A 0 0 0
ТбанкБ12 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ19 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ20 14.03.2025 18:59:59 85.98 +1.98 +2.36% 84 85.98 85.98 85.98 85.98 1 860 1
ТбанкБ25 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТбанкБ26 14.03.2025 18:59:59 103.28 0 0% 103.28 103.28 103.28 103.28 103.28 2 2 066 1
ТБанкБО12 13.03.2025 19:00:02 N/A 90 N/A N/A N/A N/A 0 0 0
ТБанкБО8 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТГК-14 1Р1 14.03.2025 19:00:00 91.9 −0.1 −0.11% 92 92.24 91.55 92.24 91.82 2 997 2 751 758 266
ТГК-14 1Р2 14.03.2025 19:00:00 85.48 +0.26 +0.31% 85.22 86.01 85.01 86.01 85.77 6 660 5 712 018 148
ТГК-14 1Р3 14.03.2025 19:00:01 120.04 +0.39 +0.33% 119.65 120.89 119.66 122.89 120.67 540 651 638 85
ТГК-14 1Р4 14.03.2025 19:00:01 103.62 −0.31 −0.30% 103.93 103.77 103.61 103.95 103.91 456 473 814 25
ТГК-14 1Р5 14.03.2025 19:00:01 108.98 +0.77 +0.71% 108.21 108.51 107.72 109.89 109.04 13 695 14 932 545 564
ТГК-14 1Р6 14.03.2025 19:00:01 102.19 +0.19 +0.19% 102 102 101.59 102.19 101.9 1 819 1 853 561 97
ТГК-1БО1P1 14.03.2025 19:00:00 91.98 −0.02 −0.02% 92 92 91.67 92 91.94 14 12 872 7
ТелХолБ2-3 14.03.2025 19:00:00 96 −0.09 −0.09% 96.09 96.18 95.63 96.2 95.95 6 173 5 922 896 217
ТелХолБ2-4 14.03.2025 19:00:00 N/A 99.38 N/A N/A N/A N/A 0 0 0
ТелХолБ2-6 14.03.2025 19:00:01 92 −0.06 −0.07% 92.06 91.79 91.79 92.52 92.11 5 150 4 743 532 128
ТелХолБ2-7 14.03.2025 19:00:01 105.75 +1.93 +1.86% 103.82 105.67 105.67 105.75 105.72 9 9 515 5
ТелХолБ2-9 14.03.2025 19:00:01 99.32 +0.1 +0.10% 99.22 99.32 98.8 99.32 99.11 55 608 55 115 503 646
ТЕХЛиз 1P3 14.03.2025 19:00:00 95.75 +0.09 +0.09% 95.66 95.67 95.59 95.83 95.66 470 359 676 46
ТЕХЛиз 1P4 14.03.2025 19:00:00 85.65 +0.53 +0.62% 85.12 86.73 84.81 86.73 85.1 509 433 168 158
ТЕХЛиз 1P5 14.03.2025 19:00:00 72.12 +0.23 +0.32% 71.89 72.25 71.77 72.32 71.98 213 153 307 77
ТЕХЛиз 1P6 14.03.2025 19:00:00 82.5 +0.31 +0.38% 82.19 84.49 81.89 84.67 82.63 1 289 1 065 046 101
ТЕХНЛГ 01 14.03.2025 19:00:00 99.13 −0.07 −0.07% 99.2 99.1 98.36 99.68 99.16 214 212 212 50
Титан-3 01 14.03.2025 19:00:00 93.55 +0.85 +0.92% 92.7 93.43 92.67 93.55 93.33 74 6 926 28
Титан-3 02 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 14.03.2025 19:00:00 71.99 +1.12 +1.58% 70.87 70.87 67.2 77 76.95 45 915 19 430 610 112
Титан-5 Б 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТЛК 1Р1 14.03.2025 19:00:01 96.61 −0.45 −0.46% 97.06 97 96.6 97 96.72 223 215 696 31
ТМК БО-7 14.03.2025 18:59:59 97.9 +0.24 +0.25% 97.66 97.88 97.7 97.9 97.75 5 235 5 117 033 63
ТМК ЗО2027 14.03.2025 23:50:01 91.1965 +0.6965 +0.77% 90.5 91.7991 90.2072 91.7991 91.5307 73 5 787 659 21
ТомскАдм 8 14.03.2025 19:00:00 94.5 +0.03 +0.03% 94.47 94.45 94.11 94.5 94.45 228 75 372 32
ТомскАдм 9 14.03.2025 19:00:01 109.99 +0.5 +0.46% 109.49 109.89 109.16 109.99 109.7 3 300 3 620 160 239
Томскобл20 14.03.2025 19:00:00 84.51 −0.4 −0.47% 84.91 85.3 84.43 85.33 84.95 414 211 012 43
Томскобл24 14.03.2025 19:00:01 110.49 +0.83 +0.76% 109.66 109.67 109.6 110.5 110.17 108 633 119 680 872 319
ТП Кир 1P1 14.03.2025 18:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо2P1 14.03.2025 19:00:01 97.6 +0.03 +0.03% 97.57 97.65 97.5 97.82 97.64 5 785 5 648 694 216
ТрансМ БО1 14.03.2025 19:00:00 98.2 +0.06 +0.06% 98.14 98.14 97.69 98.2 98 235 202 667 49
ТрансМ БО2 14.03.2025 19:00:00 102.71 −0.13 −0.13% 102.84 102.84 102 102.99 102.81 2 430 2 498 234 279
ТрансмхПБ6 14.03.2025 19:00:00 85.5 −0.08 −0.09% 85.58 85.49 85.3 85.5 85.49 1 378 1 178 078 34
ТрансмхПБ7 14.03.2025 19:00:00 87.55 +0.15 +0.17% 87.4 87.57 87.22 87.57 87.46 218 190 672 33
ТрансФ1P01 14.03.2025 18:59:59 N/A 88.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 14.03.2025 18:59:59 101 0 0% 101 101 101 101 101 5 5 050 1
ТрансФ1P03 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 14.03.2025 18:59:59 84.23 −0.06 −0.07% 84.29 84.3 84 84.56 84.17 764 643 063 55
ТрансФ1P05 14.03.2025 18:59:59 N/A 100.3 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 14.03.2025 19:00:00 93.73 +0.12 +0.13% 93.61 93.94 93.49 93.94 93.59 370 346 269 37
ТрансФ1P08 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 14.03.2025 19:00:00 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО39 14.03.2025 18:59:59 N/A 97.57 N/A N/A N/A N/A 0 0 0
ТрансФБО40 14.03.2025 18:59:59 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 14.03.2025 18:59:59 N/A 95.5 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 14.03.2025 19:00:00 86.63 +0.82 +0.96% 85.81 85.85 84.48 86.63 85.76 99 84 904 23
ТрнфБО1P13 14.03.2025 18:59:59 87 +0.11 +0.13% 86.89 87.28 86.64 87.29 87 25 029 21 775 218 21
ТрнфБО1P8 14.03.2025 18:59:59 93.7 −0.18 −0.19% 93.88 93.69 93.69 93.85 93.76 376 352 556 62
ТФинанс1P1 14.03.2025 19:00:01 96.05 +0.05 +0.05% 96 96.08 95.83 96.29 96.12 14 399 13 840 158 481
ТФинанс1P2 13.03.2025 19:00:04 N/A N/A N/A N/A N/A N/A 0 0 0
Удмурт2016 14.03.2025 18:59:59 93.39 +0.28 +0.30% 93.11 92.59 92.59 93.39 92.92 13 12 080 10
Ульоб34003 14.03.2025 19:00:00 91.97 +0.4 +0.44% 91.57 91.79 91.49 91.97 91.85 407 112 148 38
Ульоб34004 14.03.2025 19:00:00 86.49 −0.34 −0.39% 86.83 86.78 86.49 86.78 86.5 806 348 596 103
Ульоб34005 14.03.2025 19:00:00 89 −0.21 −0.24% 89.21 89.29 88.73 90 88.96 236 209 954 48
Ульоб34006 14.03.2025 19:00:00 95 +0.3 +0.32% 94.7 94.7 94.55 95.1 94.92 1 197 795 350 99
Ульоб34008 14.03.2025 19:00:01 91.73 −0.54 −0.59% 92.27 92.38 90.09 92.9 91.75 10 035 9 206 643 339
Ульоб34009 14.03.2025 19:00:01 111.66 +0.8 +0.72% 110.86 110.93 109.25 112.25 111.33 2 973 3 309 862 166
Ульоб35002 14.03.2025 19:00:00 83.64 +0.18 +0.22% 83.46 83.48 83.36 83.8 83.47 3 026 1 768 146 174
УльтраБО1 14.03.2025 19:00:00 95.88 −0.26 −0.27% 96.14 96.53 95.47 97.17 96.41 52 46 121 18
УльтраБО2 14.03.2025 19:00:00 86.53 +0.62 +0.72% 85.91 86.49 85.85 86.53 86.25 60 51 750 18
Унител БО1 14.03.2025 19:00:00 80.79 −0.03 −0.04% 80.82 81.21 80.18 81.21 80.64 144 116 115 70
УралСт1Р01 14.03.2025 19:00:00 91.49 −0.01 −0.01% 91.5 91.65 91.3 91.65 91.47 689 630 216 61
УралСт1Р02 14.03.2025 19:00:00 87.81 +0.22 +0.25% 87.59 87.66 86.97 87.99 87.73 4 414 3 872 308 394
УралСт1Р03 14.03.2025 19:00:01 96.7 −0.5602 −0.58% 97.2602 97.2602 96.7 97.5009 97.523 18 207 948 11
УрКаПБО7P 14.03.2025 19:00:01 N/A 101 N/A N/A N/A N/A 0 0 0
УрожайБО03 14.03.2025 19:00:00 91.53 +0.5 +0.55% 91.03 91.79 90.04 91.79 90.52 42 38 020 15
УрожайБО04 14.03.2025 19:00:01 84.7 +0.19 +0.22% 84.51 84.17 84.17 85.15 84.85 995 844 239 130
УрожайБО05 14.03.2025 19:00:01 92 +0.15 +0.16% 91.85 91.85 91.8 92 91.88 913 838 877 89
ФАРМФРД БО 14.03.2025 19:00:00 90.14 +0.25 +0.28% 89.89 89.09 89.08 90.15 89.76 406 364 446 86
Феррони01 14.03.2025 19:00:00 91.65 +0.88 +0.97% 90.77 88.14 88.14 91.7 90.8 617 560 256 145
Феррони02 14.03.2025 19:00:00 89.98 +1.87 +2.12% 88.11 84.04 84.04 89.98 88.43 752 332 502 97
Феррони1P1 14.03.2025 19:00:00 77.82 −0.81 −1.03% 78.63 78.75 74.15 80.32 76.93 1 454 894 837 221
ФеррумБП1 14.03.2025 19:00:00 99.88 +0.11 +0.11% 99.77 99.99 99.66 100.04 99.95 383 382 795 60
ФИНСИСТ 01 14.03.2025 19:00:00 37.1 +1.8 +5.10% 35.3 35.38 35.31 41.07 37.74 8 413 3 175 393 795
ФИНСИСТ1Р1 14.03.2025 19:00:01 45.99 −4.01 −8.02% 50 49.05 32.51 49.05 46.2 148 68 380 51
ФКОНС П02 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 14.03.2025 19:00:00 98.78 +0.12 +0.12% 98.66 99.24 98.5 99.24 98.59 493 116 654 40
Фордевинд2 14.03.2025 19:00:00 87.97 +0.47 +0.54% 87.5 87.51 87.5 87.97 87.59 894 783 055 76
Фордевинд3 14.03.2025 19:00:00 82.18 +0.13 +0.16% 82.05 82.05 82.05 82.78 82.58 452 373 258 57
Фордевинд4 14.03.2025 19:00:00 83.47 +0.33 +0.40% 83.14 83.19 82.9 83.5 83.41 791 659 786 54
Фордевинд5 14.03.2025 19:00:01 98.33 −0.45 −0.46% 98.78 98.69 97.49 98.69 98.29 3 060 3 007 653 550
Фордевинд6 14.03.2025 19:00:01 97.35 +0.15 +0.15% 97.2 97.02 97.02 97.48 97.39 22 21 427 13
ФосА1П1USD 14.03.2025 19:00:01 97 −1.6717 −1.69% 98.6717 99.9733 96.9999 99.9733 97.664 280 2 368 677 82
ФосАгро П1 14.03.2025 19:00:00 92.55 +0.58 +0.63% 91.97 91.97 91.97 92.9 92.6 425 393 543 130
ФосАгро П2 14.03.2025 19:00:01 98.97 +0.27 +0.27% 98.7 98.7 98.7 98.98 98.86 26 462 26 159 037 385
ФосАгро2П1 14.03.2025 19:00:01 100.2 −0.04 −0.04% 100.24 100.39 100 100.39 100.06 181 844 181 948 034 241
ФосАгро2П2 14.03.2025 19:00:01 102 −0.4999 −0.49% 102.4999 103.9116 101.1033 103.9116 101.4486 1 952 23 511 830 146
ФосАЗО28-Д 14.03.2025 23:50:01 85.3129 +0.1654 +0.19% 85.1475 85.999 84.462 85.999 85.0047 84 6 184 942 36
ФПК 1P-05 14.03.2025 18:59:59 94.64 −0.34 −0.36% 94.98 94.91 94.64 94.91 94.77 61 57 812 19
ФПК 1P-07 14.03.2025 18:59:59 91.67 +0.09 +0.10% 91.58 91.67 91.47 91.67 91.54 25 22 886 9
ФСК РС Б2 14.03.2025 18:59:59 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б4 14.03.2025 18:59:59 104.88 +2.98 +2.92% 101.9 104.35 101.89 105.05 103.35 47 48 574 16
ФСК РС Б5 14.03.2025 19:00:00 89.42 +1.42 +1.61% 88 92.63 88.05 92.63 90.03 6 5 402 5
ФСК РС БО6 14.03.2025 18:40:40 N/A 92.13 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 14.03.2025 19:00:00 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 14.03.2025 19:00:00 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 14.03.2025 18:59:59 67.94 +0.92 +1.37% 67.02 67.69 66.71 67.99 67.56 204 137 829 44
ФСК РС1Р5 14.03.2025 19:00:00 N/A 99.68 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 14.03.2025 19:00:00 88.96 +0.54 +0.61% 88.42 88.96 88.96 89.29 89.17 8 7 134 6
ФСК РС-21 14.03.2025 18:59:59 N/A 99 N/A N/A N/A N/A 0 0 0
ФСК РС-22 14.03.2025 18:59:59 100 +0.1 +0.10% 99.9 100 100 100 100 3 3 000 2
ФСК РС-23 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 14.03.2025 19:00:00 87.1 +0.08 +0.09% 87.02 87.23 87.06 87.78 87.54 2 005 1 755 245 94
ХабарКрай7 14.03.2025 18:59:59 94.53 +0.13 +0.14% 94.4 94.41 94.41 94.54 94.46 11 4 156 10
ХайТэк 01 14.03.2025 19:00:00 99.81 −0.2 −0.20% 100.01 100 99.65 100.18 99.94 252 251 838 61
ХайТэк 1P1 14.03.2025 19:00:00 90.35 +0.01 +0.01% 90.34 90.33 89.02 90.35 89.96 999 898 691 99
ХимТэк 1Р1 14.03.2025 19:00:00 96.32 +0.18 +0.19% 96.14 96 96 96.88 96.2 314 181 236 27
ХКФБанкБ04 14.03.2025 19:00:00 84.75 −0.04 −0.05% 84.79 84.91 84.57 85.13 84.88 19 965 16 946 387 226
ХКФБанкБ07 14.03.2025 19:00:00 98.52 +0.02 +0.02% 98.5 98.38 98.36 98.52 98.48 28 27 575 7
ХКФинБ1P8 14.03.2025 19:00:00 99.54 +0.01 +0.01% 99.53 99.94 99.31 99.99 99.42 125 124 277 29
ХРОМОС Б2 14.03.2025 19:00:01 91.79 +0.26 +0.28% 91.53 91.33 91.01 91.83 91.57 514 470 677 48
ХРОМОС Б3 14.03.2025 19:00:01 101.42 −0.26 −0.26% 101.68 101.7 100.83 101.75 101.31 5 696 5 770 806 433
ХэндрснБ01 14.03.2025 19:00:00 99.61 −0.23 −0.23% 99.84 99.71 99.58 99.87 99.76 3 391 507 448 70
ЦентрИБ13 14.03.2025 19:00:01 100 −3.85 −3.71% 103.85 100 100 100.01 100 1 394 1 394 000 4
ЦифрБро1П2 14.03.2025 19:00:00 90.979 −0.0493 −0.05% 91.0283 90.8019 90.2565 93 91.0576 39 3 076 055 23
ЦППК П1Б1 13.03.2025 19:00:02 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 14.03.2025 19:00:00 98.48 +0.37 +0.38% 98.11 98.92 98.36 98.92 98.57 40 25 628 27
ЦР БО-02 14.03.2025 19:00:00 90.44 −0.53 −0.58% 90.97 90.82 90.32 90.9 90.64 201 127 525 52
ЦР БО-03 14.03.2025 19:00:01 84.05 +0.55 +0.66% 83.5 85.24 83.31 85.24 84.39 301 254 006 76
Челяб35001 14.03.2025 19:00:00 83.93 +0.03 +0.04% 83.9 84.22 83.9 84.37 84.01 47 23 691 10
Челяб35002 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 14.03.2025 19:00:00 87.48 +0.22 +0.25% 87.26 87.42 87.2 87.55 87.49 198 173 232 30
ЧеркизБ1P5 14.03.2025 19:00:00 93.66 −0.08 −0.09% 93.74 93.97 93.32 93.99 93.64 2 125 1 989 831 293
ЧеркизБ1P6 14.03.2025 19:00:00 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P7 14.03.2025 19:00:01 96.99 −0.24 −0.25% 97.23 97.81 96.91 97.81 97.15 3 958 3 845 278 355
ЧЗПСНП БП2 14.03.2025 19:00:00 98.43 +0.28 +0.29% 98.15 98.27 98.25 98.43 98.27 261 256 490 30
ЧистПлан01 14.03.2025 19:00:00 96.04 +1.41 +1.49% 94.63 94.57 94.57 96.67 95.71 429 410 611 39
ЧТПЗ 1P4 14.03.2025 18:59:59 90 +0.46 +0.51% 89.54 93.01 90 100 91.36 14 12 790 10
Шевченк1Р2 14.03.2025 19:00:00 98.36 −0.16 −0.16% 98.52 98.3 98.3 98.53 98.42 236 58 066 16
Шевченк1Р3 14.03.2025 19:00:00 95.55 +0.5 +0.53% 95.05 95.08 95.03 95.55 95.25 14 6 667 9
Шевченк1Р4 14.03.2025 19:00:00 80.78 +0.11 +0.14% 80.67 80.7 80.7 80.78 80.76 23 18 574 7
ЭконЛиз1Р4 14.03.2025 19:00:00 88.32 +0.47 +0.54% 87.85 87.72 87.72 88.96 88.33 172 151 930 32
ЭконЛиз1Р5 14.03.2025 19:00:00 88.79 +1.62 +1.86% 87.17 87.08 87.08 88.88 88.17 258 227 478 46
ЭконЛиз1Р6 14.03.2025 19:00:00 85.7 +0.2 +0.23% 85.5 85.5 85.29 86.85 85.72 424 363 472 54
ЭконЛиз1Р7 14.03.2025 19:00:01 84.69 +0.66 +0.79% 84.03 84.21 84.01 84.69 84.36 90 75 928 53
ЭконЛиз1Р8 14.03.2025 19:00:01 101.85 +0.23 +0.23% 101.62 101.84 101.09 101.88 101.84 1 099 1 119 247 93
Экспо1П02 14.03.2025 19:00:01 95.88 +0.24 +0.25% 95.64 95.95 95.47 95.98 95.76 1 004 961 437 68
ЭлАп БО-01 14.03.2025 19:00:00 97.36 +0.33 +0.34% 97.03 97.67 97.12 97.8 97.54 76 74 130 47
ЭлАп БО-02 14.03.2025 19:00:00 86.66 −0.77 −0.88% 87.43 87.36 86.66 87.59 87.21 94 81 976 30
ЭлемЛиз1P4 14.03.2025 19:00:00 N/A 129 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 13.03.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 14.03.2025 19:00:00 94.2 +0.09 +0.10% 94.11 94.03 93.83 94.36 94.15 267 133 006 52
ЭлемЛиз1P7 14.03.2025 19:00:01 96.45 −0.22 −0.23% 96.67 96.7 96.06 96.7 96.43 211 113 942 43
ЭлемЛиз1P8 14.03.2025 19:00:01 93.46 +0.41 +0.44% 93.05 92.62 92.53 94 93.4 226 152 616 50
ЭлемЛиз1P9 14.03.2025 19:00:01 96.15 +0.01 +0.01% 96.14 96.14 95.9 96.36 96.24 174 134 991 33
ЭЛРЕШ 1Р1 14.03.2025 19:00:00 73 +0.16 +0.22% 72.84 72.94 71.63 73.61 72.71 5 108 3 714 024 503
ЭлщитСтБП2 14.03.2025 19:00:00 96.68 +0.16 +0.17% 96.52 96.76 96.56 97.08 96.82 415 401 785 64
ЭНИКА 1Р01 14.03.2025 19:00:00 97.48 −0.32 −0.33% 97.8 97.54 96.22 97.77 97.03 61 59 189 17
ЭНИКА 1Р02 14.03.2025 19:00:00 92.85 +0.23 +0.25% 92.62 93.24 92.85 93.29 93.16 20 7 453 8
ЭНИКА 1Р03 14.03.2025 19:00:00 84.7 −0.21 −0.25% 84.91 85.17 84.4 85.17 84.69 142 84 182 29
ЭНИКА 1Р04 14.03.2025 19:00:00 82.7 +0.26 +0.32% 82.44 82.2 82.2 83 82.69 313 207 044 54
ЭНИКА 1Р05 14.03.2025 19:00:01 104.55 +0.31 +0.30% 104.24 104.91 104.23 105 104.78 1 966 2 059 950 223
ЭталонФин1 14.03.2025 19:00:00 89.4 +0.08 +0.09% 89.32 89.68 89.3 90 89.33 5 207 4 665 546 353
ЭталонФин2 14.03.2025 19:00:01 86.58 +0.04 +0.05% 86.54 86.69 86.55 86.7 86.62 5 658 4 900 695 299
ЭталФинП03 14.03.2025 19:00:00 89.44 +0.42 +0.47% 89.02 88.99 88.98 89.49 89.12 3 650 2 537 208 152
ЭТС 1Р04 14.03.2025 19:00:00 97.1 −0.21 −0.22% 97.31 97.38 96.7 97.57 97.06 1 151 293 806 101
ЭТС 1Р05 14.03.2025 19:00:00 96.19 +0.19 +0.20% 96 95.34 95.2 96.39 96.09 1 042 833 052 93
ЭТС 1Р06 14.03.2025 19:00:01 99.3 +0.02 +0.02% 99.28 99.28 99 99.3 99.25 1 118 1 109 567 55
Эфферон01 14.03.2025 19:00:00 81 −0.05 −0.06% 81.05 81.71 81 81.71 81.21 193 156 728 50
Ювелит 1P1 14.03.2025 19:00:00 93.49 +0.21 +0.23% 93.28 93.04 92.88 93.5 93.4 1 135 1 060 127 145
ЮГК 1P2 14.03.2025 19:00:00 99.31 −0.58 −0.58% 99.89 100.23 98.6 100.24 99.68 40 471 085 20
ЮГК 1P3 14.03.2025 19:00:00 93.28 +0.06 +0.06% 93.22 93.22 93.2 93.76 93.4 8 044 7 513 424 282
ЮГК 1P4 14.03.2025 19:00:01 100.5 −1.7469 −1.71% 102.2469 102.2293 100.4604 102.2293 101.0659 29 165 255 317 138 1 873
ЮДПАвтО Б1 14.03.2025 19:00:01 94.25 −0.07 −0.07% 94.32 94.56 94.15 94.56 94.22 97 91 389 28
ЮниМетр01 14.03.2025 18:59:59 85.19 −0.04 −0.05% 85.23 85.63 85.06 85.63 85.23 55 46 879 10
ЮСК02К 14.03.2025 19:00:00 N/A 88.9 N/A N/A N/A N/A 0 0 0
Якут-10 об 14.03.2025 18:59:59 98.12 +0.06 +0.06% 98.06 98.47 97.91 98.47 98.14 1 177 231 014 34
Якут-11 об 14.03.2025 18:59:59 95.11 −0.14 −0.15% 95.25 95.26 95.06 96.07 95.11 3 452 492 469 49
Якут-12 об 14.03.2025 18:59:59 92.15 −0.08 −0.09% 92.23 92.14 91.9 92.15 92.12 28 10 318 11
Якут-13 об 14.03.2025 18:59:59 89.28 +0.08 +0.09% 89.2 89 89 89.3 89.11 30 13 367 6
Якут-35014 14.03.2025 19:00:00 83.17 +0.4 +0.48% 82.77 83.02 83.02 83.3 83.12 22 9 143 11
Якут-35015 14.03.2025 19:00:00 81.39 +0.06 +0.07% 81.33 82.31 81.38 82.32 81.46 494 321 947 79
Якут-35016 14.03.2025 19:00:01 98.9 +0.05 +0.05% 98.85 98.99 98.75 98.99 98.94 1 249 1 235 820 124
ЯрОбл 2017 14.03.2025 18:59:59 88.43 −0.01 −0.01% 88.44 89.12 88.05 89.12 88.46 125 69 109 51
ЯрОбл35016 14.03.2025 18:59:59 98.12 +0.48 +0.49% 97.64 98.24 98.12 98.24 98.14 8 3 141 7
ЯрОбл35017 14.03.2025 18:59:59 98.63 −0.42 −0.42% 99.05 98.66 98.48 98.66 98.63 106 10 454 43
ЯрОбл35018 14.03.2025 19:00:00 87.99 +0.76 +0.87% 87.23 87.62 87.56 88.18 87.86 82 28 818 21
ЯТЭК 1P-2 14.03.2025 19:00:00 99.23 +0.08 +0.08% 99.15 99.16 99.12 99.29 99.22 940 373 066 92
ЯТЭК 1P-3 14.03.2025 19:00:00 99.05 +0.19 +0.19% 98.86 98.87 98.72 99.2 99.02 10 096 9 997 094 239
ЯТЭК 1P-4 14.03.2025 19:00:01 97.7 −0.48 −0.49% 98.18 98.42 97.5 98.42 97.93 583 570 907 68
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.
