Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 20.05.2022 18:50:03 84.9 +1.2 +1.43% 83.7 84 84 84.9 84.7 9 7 623 3
ALFA-23 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ALFA-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
ALRS-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS 09/23 25.02.2022 23:50:02 78 +3.83 +5.16% 74.17 77.8 77.8 78 77.93 3 233 800 2
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 25.02.2022 23:26:21 N/A 50 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/22 25.02.2022 19:06:41 N/A 100 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/23-3 25.02.2022 23:50:02 85 +14.1 +19.89% 70.9 85 85 85 85 1 85 000 1
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BCSALORLV1 25.02.2022 19:01:08 N/A 83 N/A N/A N/A N/A 0 0 0
BCSALORLV2 17.02.2022 11:20:57 N/A 98 N/A N/A N/A N/A 0 0 0
BCSALORLV3 18.11.2021 19:00:22 N/A 91.5 N/A N/A N/A N/A 0 0 0
BCSALORPT 25.02.2022 19:02:07 N/A 84 N/A N/A N/A N/A 0 0 0
BCSALORPT2 18.11.2021 17:45:26 N/A 100 N/A N/A N/A N/A 0 0 0
BLR-23 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-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CBOM Finan 22.01.2016 18:40:05 100.105 N/A 99.75 99.75 100.1685 99.9757 5 4 999 3
CBOM-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-24 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-26 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CHP-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
DME-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EUCH-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EVR-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
EVR-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GAZ-24 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
GAZ-25 EU2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GAZ-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
GAZ-26 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
GAZ-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
GAZ-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
GAZ-27_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
GAZ-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GAZ-29 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GAZ-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
GAZ-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
GAZPR-34 22.01.2016 17:15:56 N/A N/A N/A N/A N/A N/A 0 0 0
GAZPR-37 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GTLK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GTLK-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GTLK-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
GTLK-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
GTLK-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 20.05.2022 18:50:02 63.96 −0.63 −0.98% 64.59 64.51 63.21 65.23 64.26 4 759 3 057 957 475
iMT-FREE02 20.05.2022 18:50:02 52.18 −1.36 −2.54% 53.54 53.54 51.11 54.39 52.44 4 894 2 566 248 525
iИнкабБО01 20.05.2022 18:48:33 88 −0.49 −0.55% 88.49 88.3 87.87 89.03 88.13 811 714 710 110
iПетрИнжP1 20.05.2022 18:50:02 84 −0.7 −0.83% 84.7 84.69 84 84.7 84.35 275 231 961 29
iПМЕДДМ1Р1 20.05.2022 18:50:02 87.28 +0.73 +0.84% 86.55 87.58 84.81 87.58 85.35 103 87 912 17
iПМЕДДМ1Р2 20.05.2022 18:50:02 84.54 −0.35 −0.41% 84.89 84.25 84.25 86.83 84.85 117 99 280 23
iСелктлР1R 20.05.2022 18:48:32 88.58 −0.86 −0.96% 89.44 90.39 86.05 90.4 88.16 5 332 4 700 713 581
iСЛТ001P03 20.05.2022 18:50:01 96.71 −0.07 −0.07% 96.78 98.84 96.71 98.98 97.92 143 140 023 17
iСЛТ001P04 20.05.2022 18:50:02 81.89 −0.32 −0.39% 82.21 80.8 80 83.38 81.29 2 356 1 915 168 272
iУОМЗ Б-П1 20.05.2022 18:40:04 N/A 99.25 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 20.05.2022 18:50:02 92 +1.01 +1.11% 90.99 92.95 92 92.95 92.48 2 1 850 2
iХэдХ1P01R 20.05.2022 18:50:02 89.5 −0.8 −0.89% 90.3 89.61 89.21 90.33 89.51 2 175 1 946 883 175
Kviku1P1 20.05.2022 18:50:04 73.47 +0.23 +0.31% 73.24 72.41 72.35 74.36 73.11 2 553 1 866 624 124
LUK-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
LUK-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
LUK-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
LUK-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
LUK-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
MI-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
MMC-22 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
MMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
MTS-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
NexTouchB1 20.05.2022 18:50:02 91 −0.5 −0.55% 91.5 91.5 91 91.5 91.17 3 2 735 2
NG-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
NLMK-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
NLMK-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
Novatek-22 03.12.2014 10:14:26 N/A N/A N/A N/A N/A N/A 0 0 0
PGIL-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PGIL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PHOS-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PHOS-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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-23 14.06.2021 10:39:31 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-25 EUR 20.05.2022 18:40:04 N/A 82 N/A N/A N/A N/A 0 0 0
RUS-26 20.05.2022 18:50:00 94 −5 −5.05% 99 94.0001 94 94.0001 94.0462 5 58 658 926 2
RUS-27 20.05.2022 10:59:08 N/A 97 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 20.05.2022 16:05:12 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 25.02.2022 23:50:02 113.9997 −4.5438 −3.83% 118.5435 118.54 110.1767 128.5397 116.2096 15 1 529 300 14
RUS-29 20.05.2022 10:59:04 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 25.02.2022 18:37:27 N/A 107.5 N/A N/A N/A 103.0668 0 0 0
RUS-32 EUR 16.05.2022 13:49:53 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-35 20.05.2022 10:54:09 N/A 55 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 13.05.2022 18:18:30 N/A 74.2913 N/A N/A N/A N/A 0 0 0
RUS-42 14.06.2021 10:41:26 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 14.06.2021 10:41:50 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 19.05.2022 10:16:11 N/A N/A N/A N/A N/A N/A 0 0 0
RZD-23 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
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
SB-22_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
SB-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SCB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SCB-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
SCF-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SCF-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-23 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-22 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
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
TMK-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
UBANK02/24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
UBANK11/22 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 22.01.2016 18:40:27 92.4335 N/A 90.8505 90.8329 92.4335 91.381 62 56 656 4
VEB-22 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Veb-23 22.01.2016 18:40:07 90.4755 N/A 90.447 90.447 90.4755 90.4613 4 3 618 2
VEB-23 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
АБЗ-1 1Р01 20.05.2022 18:48:32 89.17 −1.02 −1.13% 90.19 90.01 88.29 90.33 89.44 3 065 2 741 209 160
АБЗ-1 1Р02 20.05.2022 18:50:02 87.41 −0.59 −0.67% 88 87.8 86.11 88.16 86.94 310 269 507 60
АвАгроБ1P1 20.05.2022 18:40:04 N/A 70.01 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 20.05.2022 18:40:04 91.5 +1 +1.10% 90.5 90.6 90.6 91.5 91.07 3 2 732 3
АВНГРДБ1P2 20.05.2022 18:17:55 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 20.05.2022 18:40:04 89 −2 −2.20% 91 86 86 89 87.43 618 540 300 4
АВТОБФ БП2 20.05.2022 18:50:01 84.3 −2.8 −3.21% 87.1 84.39 84.29 84.39 84.31 136 114 662 38
АВТОБФ БП3 20.05.2022 18:40:05 87 −3.65 −4.03% 90.65 90.64 86.01 90.64 87.03 60 52 215 7
АВТОДОМ1Р1 20.05.2022 18:50:03 75.99 −0.99 −1.29% 76.98 77.96 75.48 77.96 75.9 178 135 102 29
Автодор2Р1 20.05.2022 18:48:31 70.02 −44.98 −39.11% 115 67.71 67.71 118.98 85.57 3 2 567 3
Автодор2Р5 20.05.2022 18:48:31 95.8 +0.1 +0.10% 95.7 94.8 94.8 95.8 95.66 37 31 854 5
Автодор3Р1 20.05.2022 18:45:04 83.16 −2.83 −3.29% 85.99 83.32 82 85.99 83.66 466 376 192 85
Автодор4Р1 20.05.2022 18:50:02 87.98 −0.01 −0.01% 87.99 87.98 87.98 87.98 87.98 2 1 760 2
Автодор4Р5 20.05.2022 18:50:03 98.2 −0.8 −0.81% 99 98.53 98.17 98.7 98.21 3 176 3 119 166 20
АЗБУКАВКП1 20.05.2022 18:50:01 97.46 −0.28 −0.29% 97.74 98.08 97.02 98.08 97.38 4 714 4 590 674 240
Азимут 01 21.02.2022 09:56:37 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 20.05.2022 18:50:02 75.36 +0.01 +0.01% 75.35 75.33 75.01 75.36 75.11 315 236 593 18
АйДиКоле02 20.05.2022 18:48:33 94.31 −0.69 −0.73% 95 95.75 94.31 95.75 94.94 30 28 481 14
АйДиЭф03 20.05.2022 18:48:03 84.49 +1.22 +1.47% 83.27 83.23 83.11 84.49 83.45 1 418 1 183 271 175
АйДиЭфБ02 20.05.2022 18:50:04 92 +1.8 +2.00% 90.2 90.2 89.6 96.4 90.27 2 061 1 860 459 85
АИЖ11А1/12 19.05.2022 11:30:36 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 20.05.2022 10:30:32 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 20.05.2022 17:48:22 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 20.05.2022 10:30:32 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 20.05.2022 15:59:23 N/A 129.2 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 20.05.2022 15:59:55 N/A 125.39 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 20.05.2022 10:30:33 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 26.04.2022 13:18:45 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 20.05.2022 16:00:18 N/A 105 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 20.05.2022 10:30:33 N/A 101 N/A N/A N/A N/A 0 0 0
АКБАРС 1Р1 20.05.2022 10:30:33 N/A N/A N/A N/A N/A N/A 0 0 0
АквилонЛP1 20.05.2022 18:50:02 83.5 −0.5 −0.60% 84 84.2 83.49 84.2 83.73 50 41 864 14
Акрон Б1P1 20.05.2022 18:50:00 97.25 +0.25 +0.26% 97 97.24 97.24 97.25 97.24 3 2 917 2
Акрон Б1P2 20.05.2022 18:50:00 91.88 +4.28 +4.89% 87.6 91.95 91.88 91.95 91.93 3 2 758 2
Акрон Б1P3 20.05.2022 18:50:01 95.9 −0.04 −0.04% 95.94 96.19 95.73 96.95 95.94 403 386 651 48
АЛРОСА Б03 20.05.2022 18:50:01 91.61 −0.1 −0.11% 91.71 92.31 85.94 92.31 90.99 101 91 905 20
АЛРОСА Б04 20.05.2022 18:40:34 N/A 93.98 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 20.05.2022 18:40:04 N/A 92 N/A N/A N/A N/A 0 0 0
АЛРОСА Б06 20.05.2022 18:40:04 N/A 93 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 20.05.2022 18:50:01 88.09 0 0% 88.09 88.09 87 88.1 87.81 204 179 142 39
АЛЬФА БО39 20.05.2022 18:48:08 N/A 91.99 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 20.05.2022 18:48:08 87.75 −2.15 −2.39% 89.9 86.04 86.04 90.24 86.49 14 12 109 5
АЛЬФАБ2Р10 20.05.2022 18:50:02 90 +0.11 +0.12% 89.89 90.29 89.89 90.29 89.97 514 462 461 30
АЛЬФАБ2Р11 20.05.2022 18:50:02 90.12 −0.06 −0.07% 90.18 90.01 90.01 90.37 90.17 108 97 385 24
АЛЬФАБ2Р12 20.05.2022 18:50:02 90.45 +0.06 +0.07% 90.39 90.37 90.37 90.67 90.45 1 190 1 076 298 35
АЛЬФАБ2Р13 20.05.2022 10:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р14 20.05.2022 18:50:02 94.01 −0.16 −0.17% 94.17 94.01 93.27 94.01 93.98 130 122 170 21
АЛЬФАБ2Р15 20.05.2022 10:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р16 20.05.2022 18:50:03 97.12 −0.43 −0.44% 97.55 96.94 96.49 97.46 96.54 1 763 1 702 005 79
АЛЬФАБ2Р17 20.05.2022 16:50:46 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА-Б2Р3 20.05.2022 18:50:01 99.36 −0.14 −0.14% 99.5 99.32 99.25 99.53 99.31 8 076 8 020 676 143
АЛЬФА-Б2Р5 20.05.2022 18:48:31 98.78 +0.12 +0.12% 98.66 98.66 98.5 98.92 98.63 11 952 11 788 128 280
АЛЬФА-Б2Р8 20.05.2022 18:50:02 90.5 −0.19 −0.21% 90.69 90.12 90 91.01 90.27 5 270 4 757 255 65
АЛЬФА-Б2Р9 20.05.2022 18:48:32 90.43 −0.07 −0.08% 90.5 90.49 90 90.5 90.15 294 265 040 34
АльфаБО-13 20.05.2022 18:50:00 94.05 −4.84 −4.89% 98.89 94.05 94.05 94.05 94.05 1 941 1
АльфаБО-15 20.05.2022 18:50:00 85.45 −11.55 −11.91% 97 85.45 85.45 85.45 85.45 1 855 1
АльфаБО-17 20.05.2022 18:48:08 N/A 99.96 N/A N/A N/A N/A 0 0 0
АльфаБО-18 20.05.2022 18:48:08 94.85 −0.79 −0.83% 95.64 95.15 94.31 95.68 95.21 10 502 9 998 730 69
АльфаБО-20 20.05.2022 18:45:04 91.52 −0.4 −0.44% 91.92 91.56 91.52 91.56 91.55 3 2 746 2
АльфаБО-21 20.05.2022 18:48:08 91.5 −0.3 −0.33% 91.8 91.51 91.5 91.51 91.5 102 93 330 3
АльфаБО-22 20.05.2022 18:40:04 N/A 89.4 N/A N/A N/A N/A 0 0 0
АЛЬФА-БС01 20.05.2022 18:40:04 70 −15 −17.65% 85 70 70 70 70 1 7 000 000 1
АльфаЛБ01 20.05.2022 10:30:57 N/A N/A N/A N/A N/A N/A 0 0 0
АПРИФП 05 20.05.2022 18:50:02 71 −1.2 −1.66% 72.2 72.2 71 72.2 71.47 2 948 2 106 829 74
АПРИФП БП2 20.05.2022 18:50:04 99 −0.42 −0.42% 99.42 99.4 98.5 99.5 99.07 4 454 1 103 158 139
АПРИФП БП3 20.05.2022 18:48:03 97.43 −0.84 −0.85% 98.27 98 96.5 98.29 97.39 1 788 870 666 108
АПРИФП БП4 20.05.2022 18:50:04 87.38 −3.12 −3.45% 90.5 92.78 86.2 92.78 88.97 745 662 797 77
Апт36,61P1 20.05.2022 10:30:57 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 20.05.2022 10:30:57 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 20.05.2022 10:30:57 N/A 101.5 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 20.05.2022 10:30:57 N/A 101 N/A N/A N/A N/A 0 0 0
АРАГОН об 20.05.2022 10:30:57 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗАПРО1 20.05.2022 18:50:04 96 +0.51 +0.53% 95.49 96.9 95 96.9 95.87 264 253 089 19
АС ФИН1Р1 13.05.2022 13:43:21 100 0 0% 100 100 100 100 100 3 920 3 920 000 1
АСПЭКДом01 20.05.2022 18:48:33 87.51 −0.51 −0.58% 88.02 89.69 84 89.8 87.57 149 130 485 26
АТОМ БП01 20.05.2022 18:50:02 93.99 −0.21 −0.22% 94.2 91.57 91.57 94.62 93.91 76 71 375 17
Атомстр 01 20.05.2022 18:50:01 85.49 −0.18 −0.21% 85.67 85.76 83.03 85.76 85.13 72 61 291 24
Атомэнпр01 20.05.2022 18:50:02 89.52 +0.62 +0.70% 88.9 89.27 89.27 89.53 89.44 6 5 366 4
АшинМЗ БО1 20.05.2022 18:50:00 86.91 +0.21 +0.24% 86.7 86.7 86.51 88.44 86.55 490 424 089 28
Аэрофл БО1 20.05.2022 18:48:19 84.54 +0.04 +0.05% 84.5 84.94 84.48 84.99 84.6 14 413 12 193 363 185
Аэрфью1Р01 20.05.2022 18:50:04 82 +0.39 +0.48% 81.61 81 81 82.5 81.89 226 185 062 51
Аэрфью2Р01 20.05.2022 18:48:03 75.55 −3.95 −4.97% 79.5 79.26 75.01 79.26 76.26 151 115 146 34
БалтЛизБП2 20.05.2022 18:50:01 99.7 +0.45 +0.45% 99.25 98.9 98.9 99.97 99.69 5 397 807 039 186
БалтЛизБП3 20.05.2022 18:48:32 88.01 −0.24 −0.27% 88.25 88.26 87.71 88.31 88.01 1 126 991 014 30
БалтЛизБП4 20.05.2022 18:50:02 87.02 −1.55 −1.75% 88.57 87.54 85.73 88.93 87.2 1 143 996 748 72
БанкГПБ1Р1 20.05.2022 10:30:57 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 20.05.2022 10:30:57 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 20.05.2022 18:48:32 N/A 90.23 N/A N/A N/A N/A 0 0 0
Башкорт21 20.05.2022 18:48:32 N/A 89 N/A N/A N/A N/A 0 0 0
Башнефть06 20.05.2022 18:48:08 96.81 +0.71 +0.74% 96.1 98.1 95 98.1 96.41 362 349 021 38
Башнефть07 20.05.2022 18:48:08 98.69 +0.04 +0.04% 98.65 96.6 96.57 98.7 98.62 1 476 1 455 615 14
Башнефть08 20.05.2022 18:50:00 96.49 +0.11 +0.11% 96.38 97.16 95.9 97.17 96.39 93 89 645 21
Башнефть09 20.05.2022 18:50:00 98.45 +0.05 +0.05% 98.4 98.68 98.45 98.69 98.52 24 23 645 4
БашнфБ1P1R 20.05.2022 12:46:16 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 20.05.2022 10:36:49 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 20.05.2022 16:05:26 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 20.05.2022 16:05:45 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 20.05.2022 10:31:21 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 20.05.2022 10:31:21 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 21.02.2022 09:53:50 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 20.05.2022 10:31:21 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 20.05.2022 16:06:20 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 20.05.2022 18:50:00 98.6 +1.49 +1.53% 97.11 97.13 97.13 98.88 97.57 380 370 780 40
БашнфтБО9 20.05.2022 15:06:46 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги-02 20.05.2022 18:50:04 82.33 +0.53 +0.65% 81.8 82 80.55 82.34 81.63 809 660 384 51
БДеньги-03 20.05.2022 18:50:04 100.03 −0.22 −0.22% 100.25 100.15 100.03 100.2 100.08 490 490 401 43
БДеньги1Р1 20.05.2022 18:48:03 99.27 −0.23 −0.23% 99.5 98.91 98.74 99.76 99.32 1 318 621 790 137
Беларусь03 20.05.2022 18:48:54 98.3 −0.09 −0.09% 98.39 98.37 98.15 98.6 98.23 4 395 4 317 158 272
Беларусь04 20.05.2022 18:50:01 98.28 −0.07 −0.07% 98.35 98.75 98.11 98.75 98.2 5 229 5 134 741 320
Беларусь07 20.05.2022 18:48:31 85.49 −0.43 −0.50% 85.92 85.91 85.1 85.91 85.31 4 792 4 088 172 406
БелгОб2017 20.05.2022 18:50:00 95 −0.77 −0.80% 95.77 95 95 95 95 33 23 513 2
БелОб34012 20.05.2022 18:50:01 96.3 −1.46 −1.49% 97.76 95.82 95.82 96.3 95.99 57 54 714 3
БелОб34013 20.05.2022 18:48:31 N/A 99 N/A N/A N/A 94.85 0 0 0
БелОб34014 20.05.2022 18:50:01 89.19 +0.2 +0.22% 88.99 89.09 89.09 89.19 89.13 3 814 3 399 252 5
БелОб34015 20.05.2022 18:48:32 93 −1.9 −2.00% 94.9 87.81 87.81 93 88.96 45 40 034 3
БелОб34016 20.05.2022 18:50:02 96.99 +6.99 +7.77% 90 88.99 88.15 96.99 93.81 33 20 432 7
БелугаБП1 20.05.2022 18:50:00 99.36 −0.61 −0.61% 99.97 99.05 99.05 99.86 99.31 730 362 471 11
БелугаБП2 20.05.2022 18:48:37 95.4 −1.1 −1.14% 96.5 96.85 95.4 96.85 96.34 303 291 899 71
БелугаБП3 20.05.2022 18:48:31 93.9 −0.23 −0.24% 94.13 93.9 93.7 93.9 93.72 398 373 017 24
БелугаБП4 20.05.2022 18:50:02 86.75 0 0% 86.75 87.79 85.81 87.79 86.75 8 545 7 412 465 63
БизНед 1Р1 20.05.2022 18:48:32 85.27 −0.02 −0.02% 85.29 84.6 84.01 85.27 84.31 168 141 645 10
БизНед 1Р2 20.05.2022 15:33:44 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 20.05.2022 18:48:33 94 −0.49 −0.52% 94.49 94.46 93.56 94.46 93.89 1 302 1 222 454 56
БифТек1P1 20.05.2022 18:48:32 90.21 −0.73 −0.80% 90.94 90.21 90.02 90.94 90.41 269 243 200 57
БКЕ БО 1P3 20.05.2022 18:48:31 94 −1.29 −1.35% 95.29 94.33 94 94.7 94.35 579 546 294 81
БКСБ1Р-01 20.05.2022 18:50:02 69.2 +0.01 +0.01% 69.19 66 60.05 69.21 66.98 25 16 745 12
БКСБ1Р-02 20.05.2022 16:40:42 N/A 90.79 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 20.05.2022 16:41:20 N/A N/A N/A N/A N/A N/A 0 0 0
Боржоми1Р1 20.05.2022 18:48:32 67.3 −1.19 −1.74% 68.49 69.79 63.03 70 66.48 7 448 4 951 636 655
БрайтФ БП1 20.05.2022 18:48:31 100.1 +0.16 +0.16% 99.94 99.7 99.7 100.1 99.85 52 51 924 2
Брус 1P01 20.05.2022 18:50:01 95.49 −0.47 −0.49% 95.96 96 94 96 95.18 6 367 6 060 261 372
Брус 1P02 20.05.2022 18:50:02 84.66 −0.29 −0.34% 84.95 84.95 83.24 84.95 84.39 3 220 2 717 502 335
Брус 2P01 20.05.2022 18:48:33 88.43 −1.16 −1.29% 89.59 89.64 87.55 89.64 88.21 1 158 1 021 483 74
БСК 1P1 20.05.2022 18:48:08 97.71 −0.04 −0.04% 97.75 98.47 97.1 98.48 97.54 2 782 2 035 224 80
БСК 1Р-02 20.05.2022 18:48:32 84.1 +0.5 +0.60% 83.6 84.36 83.72 84.38 84.02 376 315 910 31
БЭЛТИ БОП2 20.05.2022 18:50:04 90 −0.92 −1.01% 90.92 89.82 89.82 90.16 90.04 62 42 930 10
БЭЛТИ БОП3 20.05.2022 18:48:03 86.98 −0.2 −0.23% 87.18 85.29 85.25 86.99 86.04 52 44 740 19
БЭЛТИ БОП4 20.05.2022 18:48:03 84 −0.02 −0.02% 84.02 91.17 81.02 91.17 84.53 30 25 358 11
ВБРР 1P-03 20.05.2022 16:45:07 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 20.05.2022 18:48:32 N/A 94.5 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 20.05.2022 18:40:04 N/A 97.48 N/A N/A N/A N/A 0 0 0
ВертолетБ1 20.05.2022 16:46:19 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 20.05.2022 18:50:00 97 0 0% 97 97 97 97 97 2 1 940 1
ВертолетБ3 20.05.2022 17:55:30 N/A 107 N/A N/A N/A N/A 0 0 0
ВертолетБ4 20.05.2022 16:49:35 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 20.05.2022 18:50:02 81.56 −0.59 −0.72% 82.15 82.19 80.41 82.19 81.35 1 235 1 004 625 108
ВИС Ф БП02 20.05.2022 18:50:02 77.49 −3.79 −4.66% 81.28 83.85 75.02 83.85 77.39 4 039 3 125 686 194
ВитаЛ 1Р01 20.05.2022 18:50:02 84.5 −0.05 −0.06% 84.55 84.44 83.08 86.27 84.06 1 101 925 524 116
ВитаЛ 1Р02 20.05.2022 18:50:02 78.5 −1.29 −1.62% 79.79 79.79 76.53 80.39 78.53 210 164 903 35
ВитаЛ 1Р03 20.05.2022 18:50:02 80 −0.4 −0.50% 80.4 84.48 79.5 84.49 80.22 218 174 883 41
ВитаЛайнБ1 20.05.2022 18:50:01 94.99 +0.97 +1.03% 94.02 94.54 93.56 95.71 94.19 274 258 079 32
ВлгОб35007 20.05.2022 18:45:04 94.59 +0.03 +0.03% 94.56 93.12 93.12 95.4 94.47 4 124 3 116 672 105
ВолгСпорт2 11.01.2022 17:42:12 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 20.05.2022 17:01:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО2 20.05.2022 18:50:01 97.5 +0.15 +0.15% 97.35 97.57 97.1 97.57 97.4 328 319 483 31
ВсИнстрБО3 20.05.2022 18:48:32 87.52 −0.44 −0.50% 87.96 88.96 87 88.96 87.75 1 902 1 669 080 79
ВсИнстрБО4 20.05.2022 18:50:02 93.85 −0.15 −0.16% 94 93.85 93.85 93.85 93.83 9 8 447 7
ВСК 1P-01R 20.05.2022 18:48:32 N/A 80.39 N/A N/A N/A N/A 0 0 0
ВСК 1P-02R 20.05.2022 18:50:02 92.27 +4.27 +4.85% 88 89.47 89.47 92.38 90.05 26 23 413 10
ВТБ Б1-100 20.05.2022 18:50:02 95.01 +0.01 +0.01% 95 95.01 95.01 95.01 95.01 1 950 1
ВТБ Б1-101 20.05.2022 18:39:40 N/A 76.58 N/A N/A N/A N/A 0 0 0
ВТБ Б1-102 20.05.2022 18:48:32 80 +1 +1.27% 79 80 80 80 80 2 1 600 1
ВТБ Б1-103 20.05.2022 18:50:02 96.98 +3.38 +3.61% 93.6 94.51 94.51 96.98 94.92 120 113 905 4
ВТБ Б1-104 20.05.2022 18:40:04 N/A 55.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-105 20.05.2022 18:50:02 97 −1.3 −1.32% 98.3 96.98 96.98 97 96.98 52 50 430 2
ВТБ Б1-106 20.05.2022 18:50:02 96.01 +6.13 +6.82% 89.88 96.01 96.01 96.01 96.01 1 960 1
ВТБ Б1-107 20.05.2022 18:39:40 N/A 77.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-108 20.05.2022 18:40:04 N/A 90.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-109 20.05.2022 18:48:32 N/A 92.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-110 20.05.2022 18:40:04 N/A 92.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-111 20.05.2022 18:40:04 N/A 91.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-112 20.05.2022 18:50:00 91.42 −0.01 −0.01% 91.43 91.5 91.42 91.5 91.44 9 8 229 2
ВТБ Б1-113 20.05.2022 18:50:00 91.02 −2.98 −3.17% 94 91.51 91.02 91.51 91.09 94 85 627 3
ВТБ Б1-115 20.05.2022 18:40:04 N/A 91.62 N/A N/A N/A N/A 0 0 0
ВТБ Б1-117 20.05.2022 18:48:08 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-119 20.05.2022 18:40:04 N/A 89.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-120 20.05.2022 18:40:04 N/A 54.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-121 20.05.2022 11:52:17 N/A 53.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-122 20.05.2022 11:52:17 N/A 57.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 20.05.2022 18:39:40 N/A 84.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-124 20.05.2022 18:48:08 93 +1 +1.09% 92 92.5 92.5 93 92.95 105 97 600 2
ВТБ Б1-126 20.05.2022 18:40:04 N/A 88.06 N/A N/A N/A N/A 0 0 0
ВТБ Б1-127 20.05.2022 18:39:40 N/A 65.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-129 20.05.2022 18:39:40 N/A 57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-130 20.05.2022 18:50:03 99.26 −0.22 −0.22% 99.48 99.5 98.02 99.5 99.23 1 370 1 359 480 64
ВТБ Б1-133 20.05.2022 18:40:05 N/A 90.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-136 20.05.2022 18:40:05 N/A 99.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 20.05.2022 18:39:40 N/A 48.72 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 20.05.2022 18:39:40 N/A 55.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 20.05.2022 10:43:44 N/A 74.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 20.05.2022 18:39:40 N/A 58.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-143 20.05.2022 18:39:40 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-148 20.05.2022 18:39:40 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-149 20.05.2022 18:40:05 N/A 91.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-152 20.05.2022 16:06:32 N/A 92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 20.05.2022 17:56:47 N/A 52.36 N/A N/A N/A N/A 0 0 0
ВТБ Б1-154 20.05.2022 18:40:05 N/A 57.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-157 20.05.2022 16:35:53 N/A 89.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-158 20.05.2022 18:50:02 65.5 −6.5 −9.03% 72 65.5 65.5 65.5 65.5 70 45 850 1
ВТБ Б1-159 20.05.2022 14:36:28 N/A 73.04 N/A N/A N/A N/A 0 0 0
ВТБ Б1-162 20.05.2022 18:40:05 N/A 88.88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-165 20.05.2022 18:48:32 N/A 87.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-166 20.05.2022 16:48:45 N/A 65.08 N/A N/A N/A N/A 0 0 0
ВТБ Б1-167 20.05.2022 18:40:05 N/A 55.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-168 20.05.2022 16:08:20 N/A 72.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-169 20.05.2022 18:05:03 N/A 55 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 20.05.2022 18:40:05 N/A 86.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 20.05.2022 18:40:05 67 +6.71 +11.13% 60.29 37.72 37.72 67 56.5 34 19 209 3
ВТБ Б1-172 20.05.2022 16:49:22 N/A 64.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-173 20.05.2022 18:40:05 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-174 20.05.2022 10:48:43 N/A 88.47 N/A N/A N/A N/A 0 0 0
ВТБ Б1-175 20.05.2022 10:50:03 N/A 93.32 N/A N/A N/A N/A 0 0 0
ВТБ Б1-177 20.05.2022 18:40:05 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-178 20.05.2022 18:40:04 N/A 78.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-179 20.05.2022 18:40:04 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-180 20.05.2022 14:41:19 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-181 20.05.2022 18:40:04 N/A 74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-182 20.05.2022 18:40:04 72 0 0% 72 72 72 72 72 250 180 000 4
ВТБ Б1-183 20.05.2022 14:49:41 N/A 87.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 20.05.2022 18:40:04 N/A 56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-185 20.05.2022 18:45:59 N/A 52.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-186 20.05.2022 18:05:08 N/A 80.55 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 20.05.2022 10:48:34 N/A 79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 20.05.2022 11:01:46 N/A 98.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 20.05.2022 11:27:27 N/A 67.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-190 20.05.2022 18:40:04 N/A 123.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 20.05.2022 11:52:09 N/A 69.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 20.05.2022 18:40:04 N/A 69.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 20.05.2022 11:56:03 N/A 95.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 20.05.2022 12:30:49 N/A 94.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-195 20.05.2022 18:48:08 N/A 100.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-196 20.05.2022 18:40:04 N/A 97.47 N/A N/A N/A N/A 0 0 0
ВТБ Б1-197 20.05.2022 18:40:04 N/A 85.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 20.05.2022 11:11:53 N/A 77.16 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 20.05.2022 11:51:14 N/A 68.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 20.05.2022 18:40:04 N/A 69.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-201 20.05.2022 18:39:40 N/A 83.72 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 20.05.2022 11:27:27 N/A 57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-206 20.05.2022 11:32:23 N/A 68.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-208 20.05.2022 11:07:51 N/A 73.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-210 20.05.2022 18:48:32 98.57 +1.08 +1.11% 97.49 98.56 98.56 98.57 98.57 51 50 270 2
ВТБ Б1-211 20.05.2022 11:12:29 N/A 91.35 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 20.05.2022 11:13:04 N/A 86.06 N/A N/A N/A N/A 0 0 0
ВТБ Б1-213 20.05.2022 18:40:05 N/A 79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-214 20.05.2022 18:05:43 N/A 86.09 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 20.05.2022 11:17:00 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 20.05.2022 18:40:01 N/A 41.37 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 20.05.2022 18:39:40 N/A 48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 20.05.2022 18:05:23 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 20.05.2022 11:10:55 N/A 84.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 20.05.2022 18:04:33 N/A 60.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 20.05.2022 18:40:05 N/A 67.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-222 20.05.2022 18:40:05 N/A 93.16 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 20.05.2022 15:32:54 N/A 89.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 20.05.2022 18:48:32 65 0 0% 65 65 65 65 65 50 32 500 4
ВТБ Б1-225 20.05.2022 18:40:05 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 20.05.2022 18:40:05 N/A 99.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-228 20.05.2022 18:48:32 99.49 −0.06 −0.06% 99.55 99.34 98.9 99.56 99.36 2 969 2 949 978 56
ВТБ Б1-229 20.05.2022 18:50:02 98.71 +0.09 +0.09% 98.62 98.62 98.58 98.73 98.68 18 750 18 501 950 94
ВТБ Б1-230 20.05.2022 18:50:02 97.94 +0.2 +0.20% 97.74 97.87 97.52 97.96 97.65 15 306 14 945 586 74
ВТБ Б1-231 20.05.2022 18:48:32 92.5 −0.47 −0.51% 92.97 92.99 92.47 93 92.81 816 757 298 20
ВТБ Б1-236 20.05.2022 18:40:05 N/A 93.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 20.05.2022 11:20:15 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 20.05.2022 18:40:05 N/A 59.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 20.05.2022 18:40:05 N/A 57.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-240 20.05.2022 18:40:05 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 20.05.2022 11:23:01 N/A 50 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 04.05.2022 11:59:29 N/A 75.61 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 17.05.2022 11:24:51 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 25.02.2022 10:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 20.05.2022 09:50:05 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-251 20.05.2022 18:50:02 97.7 +0.2 +0.21% 97.5 97.34 97.34 97.8 97.61 13 634 13 308 248 132
ВТБ Б1-252 20.05.2022 18:50:02 97.89 +0.28 +0.29% 97.61 97.6 97.51 97.96 97.88 22 651 22 170 518 45
ВТБ Б1-253 20.05.2022 18:48:33 97.46 −0.08 −0.08% 97.54 97.95 97.35 97.95 97.46 5 767 5 620 361 68
ВТБ Б1-259 20.05.2022 13:16:44 N/A 71.94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 20.05.2022 18:50:02 62 −3 −4.62% 65 36.41 36.41 62 49.21 28 13 777 2
ВТБ Б1-261 20.05.2022 13:43:20 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 20.05.2022 18:40:05 N/A 93.55 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 20.05.2022 11:26:07 N/A 59.69 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 20.05.2022 18:48:33 66.55 −1.45 −2.13% 68 68 66.55 68 67.28 2 1 346 2
ВТБ Б1-265 20.05.2022 11:34:47 N/A 82.56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 20.05.2022 18:48:33 66 +1.94 +3.03% 64.06 65.1 62.8 67 65.22 1 791 1 168 120 19
ВТБ Б1-267 20.05.2022 11:28:52 N/A 59.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-268 20.05.2022 17:30:15 N/A 77.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 20.05.2022 18:40:05 76.9 0 0% 76.9 76.9 76.9 76.9 76.9 3 2 307 1
ВТБ Б1-276 20.05.2022 18:05:08 N/A 86.32 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 20.05.2022 18:48:33 N/A 56 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 20.05.2022 18:50:02 64 −1.01 −1.55% 65.01 68.03 64 68.03 64.93 10 6 493 8
ВТБ Б1-280 19.05.2022 11:36:14 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 20.05.2022 18:48:33 95 +4 +4.40% 91 95 95 95 95 1 950 1
ВТБ Б1-282 20.05.2022 09:50:06 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 17.05.2022 16:39:28 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 20.05.2022 18:48:33 69.4 −0.89 −1.27% 70.29 69.4 69.4 69.4 69.4 3 2 082 1
ВТБ Б1-286 20.05.2022 18:48:33 104.69 +0.18 +0.17% 104.51 103.82 103.81 104.69 103.82 275 285 512 6
ВТБ Б1-287 20.05.2022 16:14:33 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 13.05.2022 14:15:03 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-30 20.05.2022 18:48:31 N/A 98.81 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-47 20.05.2022 18:48:31 N/A 91.3 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-51 20.05.2022 18:40:04 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 20.05.2022 18:40:04 N/A 80.15 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 20.05.2022 18:40:04 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-58 20.05.2022 11:19:19 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 20.05.2022 18:14:03 N/A 86 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-60 20.05.2022 18:16:37 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 20.05.2022 18:40:04 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-65 20.05.2022 16:18:49 N/A 88.76 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 20.05.2022 10:05:42 N/A 69.9 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-67 20.05.2022 12:12:18 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 20.05.2022 18:16:54 N/A 70.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 20.05.2022 18:40:04 N/A 50.82 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-70 20.05.2022 18:48:32 106.14 +1.91 +1.83% 104.23 104.3 104.3 106.14 105.12 45 47 303 3
ВТБ Б-1-71 20.05.2022 18:50:01 52.56 +0.06 +0.11% 52.5 52.56 52.56 52.56 52.56 1 526 1
ВТБ Б-1-72 20.05.2022 18:50:01 100 +0.49 +0.49% 99.51 100 100 100 100 90 90 000 1
ВТБ Б-1-73 20.05.2022 18:48:32 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-74 20.05.2022 18:40:50 N/A 104.85 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-75 20.05.2022 16:41:52 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-76 20.05.2022 18:50:01 98.71 +0.61 +0.62% 98.1 98.57 98.56 99 98.63 284 280 108 5
ВТБ Б-1-77 20.05.2022 18:48:32 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-78 20.05.2022 18:48:32 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 19.05.2022 13:40:12 N/A 107.21 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-80 20.05.2022 18:48:32 N/A 98.85 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 20.05.2022 16:42:27 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 20.05.2022 11:53:35 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 20.05.2022 16:19:49 N/A 62.71 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-84 20.05.2022 18:40:04 N/A 98.97 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-86 20.05.2022 18:50:01 80.49 −0.71 −0.87% 81.2 81.49 80.49 81.49 80.91 338 273 481 7
ВТБ Б-1-87 20.05.2022 18:40:04 N/A 97.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-88 20.05.2022 18:40:27 N/A 98.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-89 20.05.2022 16:43:27 N/A 93.42 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 20.05.2022 18:40:04 N/A 67.68 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 20.05.2022 18:48:32 N/A 95.67 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-92 20.05.2022 13:40:12 N/A 78.13 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-93 20.05.2022 18:40:04 N/A 72.81 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-94 20.05.2022 17:40:01 N/A 95.64 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-95 20.05.2022 18:48:32 96.5 +0.5 +0.52% 96 96.5 96.5 96.5 96.5 30 28 950 1
ВТБ БО-30 20.05.2022 18:50:00 94.11 −0.89 −0.94% 95 94.89 92.4 95 92.46 2 518 2 328 148 37
ВТБ БО-43 20.05.2022 18:50:00 99.21 −0.13 −0.13% 99.34 99 98.99 99.27 99.19 75 74 393 16
ВТБ Т2-3 20.05.2022 10:20:51 N/A 62 N/A N/A N/A N/A 0 0 0
ВТБРКС01 20.05.2022 18:48:32 81.75 +0.71 +0.88% 81.04 81.03 80.41 81.99 81.52 24 576 20 035 233 567
ВТБСУБТ2-1 20.05.2022 18:40:05 N/A 62 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-2 20.05.2022 09:54:00 N/A 80 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 20.05.2022 18:50:01 99.3 −0.15 −0.15% 99.45 99.86 99.3 99.86 99.4 197 195 816 8
ВымпелКБО2 20.05.2022 17:06:25 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 20.05.2022 18:40:03 N/A 99 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-13 20.05.2022 17:47:11 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 20.05.2022 17:47:51 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-17 20.05.2022 18:50:01 96.19 +0.24 +0.25% 95.95 95.75 95.07 96.2 95.96 1 415 1 357 859 47
ВЭБ 1P-19 20.05.2022 18:48:32 80.97 +0.61 +0.76% 80.36 80.41 80.26 80.97 80.28 1 309 1 050 871 17
ВЭБ 1P-21 20.05.2022 18:48:32 92.97 +0.31 +0.33% 92.66 92.75 92.53 92.97 92.73 10 538 9 772 094 27
ВЭБ ПБО1Р1 20.05.2022 17:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р8 20.05.2022 16:38:41 N/A 95 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 20.05.2022 18:16:12 N/A 94.84 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 20.05.2022 18:48:08 95.86 −3.17 −3.20% 99.03 83.44 83.44 95.86 84.48 36 30 411 4
ВЭБ.РФ 21 20.05.2022 18:40:03 N/A 99.97 N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 20.05.2022 18:48:31 85 +0.18 +0.21% 84.82 85.09 84.23 85.09 84.92 15 12 738 5
ВЭБ1P-20 20.05.2022 17:52:08 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-22 20.05.2022 18:48:32 91.38 +0.29 +0.32% 91.09 90.99 90.4 91.38 91.2 55 626 50 730 136 52
ВЭБ1P-23В 20.05.2022 18:48:32 94 −3 −3.09% 97 97 94 97 96.67 15 904 845 7
ВЭБ1P-24 20.05.2022 17:53:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 20.05.2022 17:53:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 20.05.2022 18:48:32 86.2 +0.06 +0.07% 86.14 86.01 85.46 86.2 86.06 116 99 834 23
ВЭБ1P-28 20.05.2022 17:59:08 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-29 20.05.2022 18:48:32 N/A 81.92 N/A N/A N/A N/A 0 0 0
ВЭБ1P-30В 20.05.2022 18:50:02 93 −0.0386 −0.04% 93.0386 93 93 93 93 1 58 035 1
ВЭБ1P-К104 20.05.2022 18:00:22 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К105 20.05.2022 18:50:02 97.99 +0.49 +0.50% 97.5 97.99 97.99 97.99 97.99 10 9 799 1
ВЭБ1P-К106 20.05.2022 18:48:32 N/A 98.25 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К116 20.05.2022 18:48:32 N/A 99 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К399 20.05.2022 18:50:03 98.47 −0.02 −0.02% 98.49 98.47 98.47 98.47 98.47 7 6 893 1
ВЭБP-31 20.05.2022 18:50:02 99.97 0 0% 99.97 99.98 99.97 99.98 99.98 9 8 998 2
ВЭБUSD1P-1 19.05.2022 15:17:32 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 20.05.2022 18:50:04 79.82 +0.52 +0.66% 79.3 79.85 79.06 80.09 79.79 467 372 612 40
ВЭБлиз2Р-1 20.05.2022 18:10:40 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 20.05.2022 18:10:59 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 20.05.2022 18:11:15 N/A 101.25 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 20.05.2022 18:40:03 N/A 100.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 20.05.2022 18:40:03 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 20.05.2022 18:40:03 N/A 98.94 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 20.05.2022 18:14:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБПБО1Р11 20.05.2022 18:15:13 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P2R 20.05.2022 18:25:55 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 20.05.2022 18:47:16 98 +0.1 +0.10% 97.9 98.08 97.89 98.08 97.94 14 825 14 519 250 284
Газпнф1P4R 20.05.2022 18:50:01 93 0 0% 93 95.4 92.06 95.4 92.41 237 219 007 44
Газпнф1P5R 20.05.2022 18:50:01 86.34 −8.56 −9.02% 94.9 86.31 86.31 95 91.13 7 6 379 5
Газпнф1P6R 20.05.2022 18:48:08 92.57 −0.42 −0.45% 92.99 92.32 91.35 93.14 92.46 519 479 890 40
Газпнф3P1R 20.05.2022 18:50:01 90.12 −0.78 −0.86% 90.9 90.94 90 91.46 90.17 778 701 544 37
Газпнф3P2R 20.05.2022 18:48:31 81.53 +0.01 +0.01% 81.52 81.48 80.6 82.42 82.05 429 352 016 36
Газпнф3P3R 20.05.2022 18:50:01 88.48 −0.19 −0.21% 88.67 88.7 87.11 88.71 88.39 156 137 888 14
Газпнф3P4R 20.05.2022 18:40:05 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпрнефБ3 20.05.2022 18:30:52 N/A 94.91 N/A N/A N/A N/A 0 0 0
ГазпромБ19 20.05.2022 18:37:29 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 20.05.2022 18:37:49 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 20.05.2022 18:48:08 91.15 −0.5 −0.55% 91.65 92.51 91.15 93 91.97 146 134 280 19
ГазпромБ23 20.05.2022 18:48:08 92.67 +1.05 +1.15% 91.62 91.84 90.75 92.99 91.85 48 44 086 14
ГазпромБО7 20.05.2022 18:39:08 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 20.05.2022 18:50:01 99.9 +0.07 +0.07% 99.83 99.91 99.42 99.91 99.87 17 791 17 767 220 104
ГазпромКP2 20.05.2022 18:50:01 92.75 −0.45 −0.48% 93.2 92.23 92.22 93.35 92.76 7 915 7 341 618 20
ГазпромКP3 20.05.2022 18:50:01 86.15 −0.44 −0.51% 86.59 83.53 83.53 89.19 86.3 64 55 230 15
ГазпромКP4 20.05.2022 18:48:32 84 +2.51 +3.08% 81.49 80.97 80.97 84.49 81.51 526 428 754 11
ГазпромКБ1 20.05.2022 14:11:32 N/A 96.54 N/A N/A N/A N/A 0 0 0
ГазпромКБ2 20.05.2022 18:50:01 94.99 +1.99 +2.14% 93 94.99 94.99 94.99 94.99 1 950 1
ГазпромКБ3 20.05.2022 18:48:08 N/A 90 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 20.05.2022 18:50:01 88.99 −1 −1.11% 89.99 88.99 88.99 88.99 88.99 1 890 1
ГазпромКБ5 20.05.2022 18:50:00 96.52 +0.11 +0.11% 96.41 97.07 96.03 97.1 96.39 6 838 6 590 911 162
ГазпромКБ6 05.05.2022 10:15:32 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 20.05.2022 18:50:01 83.23 −0.8 −0.95% 84.03 84.05 81.18 84.6 83.16 5 039 2 681 913 204
ГарИнв1P06 20.05.2022 18:48:31 95.91 −0.89 −0.92% 96.8 95.96 95.91 96.87 96.1 564 542 032 35
ГарИнв2P01 20.05.2022 18:50:02 91.26 +0.05 +0.05% 91.21 91.12 90.35 91.4 90.83 1 144 1 039 113 40
ГарИнв2P02 20.05.2022 18:48:32 81 −2.9 −3.46% 83.9 83 81 83 82.35 43 35 411 6
ГарИнв2P03 20.05.2022 18:50:02 80.32 +1.02 +1.29% 79.3 79.87 79.43 80.32 79.84 106 84 626 30
ГарИнв2P04 20.05.2022 18:50:02 97 −0.3 −0.31% 97.3 97.12 97 97.12 97.09 4 3 884 2
ГЕНЕТИКБ01 20.05.2022 18:48:32 93.85 −0.86 −0.91% 94.71 92.06 92.06 97.87 94.4 63 59 471 23
ГИДРОМАШБ2 20.05.2022 18:48:32 92.51 −0.06 −0.06% 92.57 93.18 91.7 93.19 92.07 81 74 574 22
ГИДРОМАШБ3 20.05.2022 18:50:02 91 +0.45 +0.50% 90.55 90.05 90 91.98 90.8 560 508 461 54
ГК ЕКС БО1 20.05.2022 18:50:03 93.5 −0.17 −0.18% 93.67 93.5 93.5 93.5 93.5 47 43 945 7
ГЛАВТОРГ01 20.05.2022 18:48:40 82.34 +0.7 +0.86% 81.64 80.25 80 84.41 82.03 1 227 1 006 561 297
ГлДорога 3 20.05.2022 18:16:24 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГлДорога 6 20.05.2022 18:48:08 N/A 99.18 N/A N/A N/A N/A 0 0 0
ГлДорога 7 20.05.2022 18:20:15 N/A 61.02 N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 21.02.2022 09:58:55 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 20.05.2022 18:40:03 N/A 99.9 N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 20.05.2022 18:50:01 97.79 −0.16 −0.16% 97.95 98.43 97.7 98.43 97.83 2 499 2 444 893 42
ГПБ 1P-06P 21.02.2022 12:15:06 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 19.05.2022 16:00:33 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 19.05.2022 16:01:11 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-07 20.05.2022 18:40:03 N/A 96.73 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 20.05.2022 18:48:08 90.47 +0.47 +0.52% 90 90 89.8 90.99 89.98 1 558 1 401 877 18
ГПБ БО-09 20.05.2022 18:50:00 86.3 −3 −3.36% 89.3 86.3 86.3 86.3 86.3 258 222 654 1
ГПБ БО-10 20.05.2022 18:50:00 97.85 −0.68 −0.69% 98.53 97.02 96.65 97.99 97.16 291 282 731 22
ГПБ БО-16 20.05.2022 18:50:00 89.05 −0.77 −0.86% 89.82 90.22 88.25 90.22 88.98 99 88 086 8
ГПБ БО-17 20.05.2022 18:50:01 93.53 −0.45 −0.48% 93.98 94 92.1 94.75 93.67 5 437 5 092 596 108
ГПБ БО-18 20.05.2022 18:50:01 99.64 +1.57 +1.60% 98.07 98.07 97.82 99.64 98.76 1 221 1 205 907 42
ГПБ БО-19 20.05.2022 18:50:01 98.54 +1.03 +1.06% 97.51 98.81 97.59 99 98.81 4 945 4 886 307 30
ГПБ Т2-02Е 05.05.2022 17:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 29.04.2022 10:03:02 N/A 106 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ГПБ001P03P 20.05.2022 18:50:01 99.87 +0.07 +0.07% 99.8 99.83 99.55 99.88 99.65 937 933 742 47
ГПБ001P11P 20.05.2022 18:48:54 93.53 +1.2 +1.30% 92.33 94.05 93.53 94.05 93.58 10 9 358 3
ГПБ001P12P 05.04.2022 14:27:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 20.05.2022 18:48:31 95.36 −0.24 −0.25% 95.6 96 94.38 96.42 95.05 184 174 888 13
ГПБ001P14P 20.05.2022 18:50:01 89.16 −1.91 −2.10% 91.07 88.9 88.08 89.16 88.45 49 43 342 20
ГПБ001P15P 20.05.2022 11:18:37 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 20.05.2022 18:48:32 92.07 +2.07 +2.30% 90 89.99 89.6 93.66 90.22 1 202 1 084 495 45
ГПБ001P18P 20.05.2022 18:48:32 89.99 +0.49 +0.55% 89.5 89.99 89.99 89.99 89.99 1 900 1
ГПБ001P19P 20.05.2022 18:50:02 92.25 −0.5 −0.54% 92.75 92.75 82 92.75 91.55 23 21 058 8
ГПБ001P20P 29.03.2022 13:39:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 20.05.2022 18:48:33 95.05 −0.92 −0.96% 95.97 95.81 95.05 95.82 95.36 17 16 212 8
ГПБ002P-12 20.05.2022 12:42:45 N/A 92.88 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-01 20.05.2022 13:41:28 N/A 94 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 19.05.2022 10:58:28 N/A 47.98 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 22.02.2022 17:58:05 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-04 20.05.2022 18:11:00 N/A 89.5 N/A N/A N/A N/A 0 0 0
ГрупПро1P1 20.05.2022 18:48:03 89.5 −0.2 −0.22% 89.7 87.37 87.37 89.95 89.37 51 45 577 26
ГрупПроБ01 20.05.2022 18:48:03 98.14 +0.35 +0.36% 97.79 96.64 96.63 98.14 97.66 196 191 413 24
ГСП-Ф 01 20.05.2022 18:40:05 N/A 88.45 N/A N/A N/A N/A 0 0 0
ГСП-Ф 02 22.02.2022 18:01:47 N/A N/A N/A N/A N/A N/A 0 0 0
ГСП-Ф БО01 16.05.2022 11:52:03 N/A 96 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 04.05.2022 10:19:31 N/A 100 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 28.04.2022 17:35:25 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 20.05.2022 18:50:00 97.19 −0.24 −0.25% 97.43 97.31 96.27 97.42 96.89 646 625 896 91
ГТЛК 1P-04 20.05.2022 18:50:00 96.3 −0.14 −0.15% 96.44 96.57 95.62 96.57 96.21 8 566 8 241 539 127
ГТЛК 1P-05 20.05.2022 18:40:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-06 20.05.2022 18:48:08 96.01 0 0% 96.01 96.01 96.01 96.01 96.01 1 749 1
ГТЛК 1P-07 20.05.2022 18:50:01 97.22 −0.13 −0.13% 97.35 96.53 95.96 98.49 97.52 158 154 075 29
ГТЛК 1P-08 20.05.2022 18:48:08 95.92 −0.58 −0.60% 96.5 92.01 92.01 96.24 95.3 89 84 821 19
ГТЛК 1P-09 20.05.2022 18:50:01 88.45 +0.44 +0.50% 88.01 88 86.03 88.47 87.77 393 344 946 65
ГТЛК 1P-10 20.05.2022 18:48:08 99.19 −0.04 −0.04% 99.23 98.12 96.73 99.23 98.11 260 255 084 16
ГТЛК 1P-12 20.05.2022 18:48:08 86 0 0% 86 86.01 86 86.03 86.01 25 21 503 9
ГТЛК 1P-13 20.05.2022 18:48:31 88.3 −0.72 −0.81% 89.02 87.91 85.14 90.15 87.67 506 443 631 76
ГТЛК 1P-14 20.05.2022 18:48:31 96.05 −0.54 −0.56% 96.59 96.58 96.05 96.58 96.1 99 95 143 10
ГТЛК 1P-15 20.05.2022 18:50:01 91.51 −0.14 −0.15% 91.65 92.5 91.01 92.5 91.31 3 258 2 379 958 46
ГТЛК 1P-16 20.05.2022 18:48:32 84.94 −0.06 −0.07% 85 84.3 84.23 87.64 85.03 92 58 669 15
ГТЛК 1P-17 20.05.2022 18:48:32 81.52 −0.66 −0.80% 82.18 80.58 80.58 82.49 81.72 2 979 2 434 456 131
ГТЛК 1P-18 20.05.2022 18:48:32 86.83 −1.84 −2.08% 88.67 88.59 84.46 88.59 87.3 37 32 302 10
ГТЛК 1P-19 20.05.2022 18:48:32 85.61 −1.79 −2.05% 87.4 87.44 84.46 87.9 87.14 131 114 153 23
ГТЛК 1P-20 20.05.2022 18:50:02 89 −1.8 −1.98% 90.8 89 89 89 89 9 999 8 899 110 5
ГТЛК 2P-01 20.05.2022 18:48:36 88.85 −1.5 −1.66% 90.35 89.4 88.81 89.62 89.19 35 31 217 14
ГТЛК БО-03 17.05.2022 13:06:46 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 20.05.2022 18:50:00 94.91 +0.91 +0.97% 94 93.94 93.94 94.91 94.13 9 327 8 779 608 12
ГТЛК БО-05 20.05.2022 18:50:00 98.82 +0.82 +0.84% 98 98.82 98.82 98.82 98.82 1 988 1
ГТЛК БО-06 20.05.2022 18:50:00 97 −0.01 −0.01% 97.01 97.03 97 97.37 97.29 60 58 371 12
ГТЛК БО-07 20.05.2022 18:48:08 96.1 +0.8 +0.84% 95.3 96 96 96.1 96.09 16 15 374 4
ГТЛК БО-08 20.05.2022 18:48:08 N/A 88.88 N/A N/A N/A N/A 0 0 0
ГТЛК1520 2 22.02.2022 18:15:00 N/A N/A N/A N/A N/A N/A 0 0 0
ДелоПортс1 20.05.2022 15:19:41 N/A 67.29 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 20.05.2022 18:50:00 98.64 +0.52 +0.53% 98.12 98.82 97.22 98.89 98.18 492 483 069 68
ДелПорт1P2 16.05.2022 10:02:21 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 20.05.2022 18:50:02 73.95 +0.94 +1.29% 73.01 74.62 72.4 74.62 73.12 1 287 940 991 109
Держава 03 20.05.2022 18:40:03 N/A 109.96 N/A N/A N/A N/A 0 0 0
ДержаваБ01 20.05.2022 10:00:39 N/A 80.12 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 20.05.2022 18:48:08 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 20.05.2022 18:48:08 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 20.05.2022 18:50:01 99.95 +0.95 +0.96% 99 99.95 99.95 99.95 99.95 394 393 803 1
ДетМир БО5 20.05.2022 18:50:01 95.5 +0.28 +0.29% 95.22 95.68 94.71 95.76 95.43 1 330 1 269 275 72
ДетМир БО6 20.05.2022 18:50:01 93.89 −0.14 −0.15% 94.03 94.12 93.89 94.12 93.96 27 25 369 7
Джи-гр 1Р1 20.05.2022 18:50:01 95.93 −0.06 −0.06% 95.99 95.53 94.82 95.98 95.1 601 428 649 56
Джи-гр 2Р1 20.05.2022 18:50:02 84.06 −0.53 −0.63% 84.59 84.54 83.4 84.55 83.68 3 464 2 898 568 178
ДОМ 1P-3R 20.05.2022 18:40:04 N/A 98 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 20.05.2022 18:16:05 N/A 97.46 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 20.05.2022 18:24:40 N/A 98.49 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 20.05.2022 18:40:04 N/A 98.12 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 20.05.2022 15:05:46 N/A 99 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 20.05.2022 17:40:30 N/A 92.5 N/A N/A N/A N/A 0 0 0
ДОМ 1P-9R 20.05.2022 18:48:33 99.4 −1.1 −1.09% 100.5 98.02 98 99.4 98.21 17 16 695 7
ДОМ.РФ Б10 20.05.2022 12:26:53 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 20.05.2022 18:48:08 N/A 109.03 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 20.05.2022 11:19:21 N/A 99.01 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 20.05.2022 16:43:19 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 20.05.2022 18:48:08 98.85 +0.03 +0.03% 98.82 98.85 98.85 98.85 98.85 3 2 966 1
ДОМ.РФ14об 20.05.2022 18:50:00 103.5 +3.5 +3.50% 100 103.5 103.5 103.5 103.5 5 5 175 1
ДОМ.РФ15об 20.05.2022 18:40:03 N/A 125 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 20.05.2022 16:57:59 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 20.05.2022 18:24:40 N/A 99.79 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 20.05.2022 18:40:04 N/A 96 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 20.05.2022 18:24:40 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 20.05.2022 15:01:45 N/A 98.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 20.05.2022 11:20:35 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 20.05.2022 18:24:40 N/A 99.85 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 20.05.2022 15:00:46 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 22.04.2022 12:41:29 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 20.05.2022 18:48:08 98.06 +0.18 +0.18% 97.88 98.08 98.06 98.08 98.07 2 286 2
ДОМРФИА 04 20.05.2022 18:48:08 N/A 98.27 N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 20.05.2022 18:50:00 99.39 +0.09 +0.09% 99.3 99.37 99.37 99.39 99.38 7 928 4
ДОМРФИА 2P 20.05.2022 18:48:08 101.54 +0.09 +0.09% 101.45 101.55 101.26 101.55 101.46 378 45 907 85
ДонЛом001P 20.05.2022 18:48:03 94.49 −0.41 −0.43% 94.9 95.9 91.13 95.9 93.29 189 176 315 49
ДрктЛиз1P4 20.05.2022 18:48:03 95.77 −1.11 −1.15% 96.88 97.21 95.7 97.24 96.34 463 446 049 21
ДрктЛиз1P5 20.05.2022 18:50:04 88.5 +0.5 +0.57% 88 88.11 88.11 88.54 88.4 48 42 434 6
ДрктЛиз1Р6 20.05.2022 18:50:04 85.9 0 0% 85.9 85.7 85.3 85.9 85.62 53 45 377 18
ДрктЛиз1Р7 20.05.2022 18:50:04 79.07 −0.02 −0.03% 79.09 79.08 78.58 79.08 78.78 319 251 315 19
ДФФ 1Р-01 20.05.2022 18:50:01 92.5 −0.5 −0.54% 93 93.35 91.87 93.35 92.62 2 138 1 980 292 202
ДФФ БО1P-2 20.05.2022 18:48:31 98.32 +0.17 +0.17% 98.15 97.5 97.5 99.4 98.65 5 369 5 296 777 146
ЕАБР 1P-06 29.04.2022 11:42:58 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 20.05.2022 16:34:29 N/A 88.5 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 20.05.2022 18:40:04 N/A 94.04 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 20.05.2022 18:40:04 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 19.05.2022 14:20:17 N/A 99.85 N/A N/A N/A N/A 0 0 0
ЕАБР10 21.02.2022 12:15:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 20.05.2022 10:25:32 N/A 96.1 N/A N/A N/A N/A 0 0 0
ЕВРОВЕНТ 1 20.05.2022 18:48:33 N/A 102.79 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 20.05.2022 18:47:00 96.2 −0.66 −0.68% 96.86 96.36 93.53 96.9 95.93 202 193 783 35
ЕвропланБ5 20.05.2022 18:50:01 81.72 −0.43 −0.52% 82.15 83.85 81.68 83.85 82.39 269 221 633 48
ЕвропланБ6 20.05.2022 18:48:31 95.96 +1.46 +1.54% 94.5 99.25 90.9 99.27 94.41 139 104 987 41
ЕвропланБ7 20.05.2022 18:50:00 82.25 −0.05 −0.06% 82.3 88.49 82.25 88.49 82.82 11 9 110 3
ЕвропланБ8 20.05.2022 18:48:08 92.1 −2 −2.13% 94.1 94.51 88.01 94.82 91.2 126 114 910 44
Европлн1Р1 20.05.2022 18:50:02 87.98 −0.16 −0.18% 88.14 88.15 86.01 88.15 87.98 21 404 18 831 437 53
Европлн1Р2 20.05.2022 18:50:02 91.95 −0.94 −1.01% 92.89 92.9 90.21 92.98 92.15 2 088 1 924 106 92
Европлн1Р3 20.05.2022 18:48:33 84.96 −0.05 −0.06% 85.01 83.12 83 84.97 83.93 2 056 1 725 621 59
Европлн1Р4 20.05.2022 18:50:02 90.5 0 0% 90.5 87.67 87.66 93.58 89 54 48 062 13
ЕврХимБ1Р4 20.05.2022 18:50:01 96.5 −0.59 −0.61% 97.09 97.08 96 97.08 96.25 960 923 969 31
ЕврХимБ1Р5 20.05.2022 18:50:01 95.77 +1.38 +1.46% 94.39 95.81 95.77 95.81 95.81 20 19 162 5
ЕврХимБ1Р6 20.05.2022 18:50:01 94.65 −0.19 −0.20% 94.84 95.27 94 95.27 94.6 439 415 275 294
ЕврХимБ1Р7 17.05.2022 14:34:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 20.05.2022 18:48:32 90.2 −0.08 −0.09% 90.28 90.51 90.2 90.82 90.48 214 193 620 25
ЕврХол2P1R 20.05.2022 18:48:31 91.46 +1.41 +1.57% 90.05 91.99 91.46 91.99 91.54 175 160 190 18
ЖКХРСЯ БО1 20.05.2022 18:50:01 95.06 −0.01 −0.01% 95.07 97.57 93.03 97.57 94.79 3 606 3 418 236 248
ЗавдКЭС1P1 20.05.2022 18:48:31 95.18 −0.73 −0.76% 95.91 95.97 95.18 95.97 95.32 30 28 595 7
ЗавдКЭС1P2 20.05.2022 18:49:03 87.3 −0.21 −0.24% 87.51 88.09 86.94 88.2 87.35 278 242 821 52
Займер 01 20.05.2022 18:50:04 83.09 −0.4 −0.48% 83.49 83.64 81.85 83.64 82.07 480 393 920 30
Займер 02 20.05.2022 18:45:14 83.29 −0.28 −0.34% 83.57 83.64 82 84.02 82.84 1 036 858 192 50
Займер 03 20.05.2022 18:50:04 83.99 +0.99 +1.19% 83 84.4 82.99 84.4 83.16 294 244 479 15
ЗенитБО-09 20.05.2022 18:40:03 90 0 0% 90 90 90 90 90 5 4 500 1
ЗенитБО-13 20.05.2022 18:40:03 N/A 102.01 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 20.05.2022 18:50:01 97.97 −1.32 −1.33% 99.29 97.97 97.97 97.97 97.97 1 980 1
ЗЕНИТБО1Р7 20.05.2022 18:40:04 N/A 93 N/A N/A N/A N/A 0 0 0
ЗСД 01 13.05.2022 11:05:05 N/A 115 N/A N/A N/A N/A 0 0 0
ЗСД 02 13.05.2022 16:58:08 N/A 95.19 N/A N/A N/A N/A 0 0 0
ЗСД 03 12.05.2022 10:50:47 N/A 110 N/A N/A N/A N/A 0 0 0
ЗСД 04 25.04.2022 12:01:56 N/A 126.49 N/A N/A N/A N/A 0 0 0
ЗСД 05 05.05.2022 18:33:24 N/A 107 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 20.05.2022 10:03:56 N/A 98.51 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 20.05.2022 16:18:00 N/A 100 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 21.02.2022 09:51:47 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 20.05.2022 18:50:01 93.55 +0.88 +0.95% 92.67 93.53 93.05 93.55 93.14 20 002 4 504 243 14
ИА ДОМ 5P1 20.05.2022 18:48:32 N/A 87.5 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 20.05.2022 18:48:08 92.13 +0.38 +0.41% 91.75 92.13 92.13 92.13 92.13 1 252 1
ИА ДОМ 6P2 20.05.2022 18:50:01 97.6 −0.22 −0.22% 97.82 97.71 97.6 97.71 97.7 30 029 7 677 254 8
ИА ДОМ 7P2 20.05.2022 18:48:09 N/A 96.95 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 20.05.2022 18:48:09 N/A 96.65 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 20.05.2022 18:48:31 N/A 97.3 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 20.05.2022 18:50:01 95.48 +0.28 +0.29% 95.2 95.48 95.48 95.48 95.48 141 53 708 3
ИА ДОМ11P2 20.05.2022 18:48:31 N/A 90 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 18.02.2022 09:55:51 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 20.05.2022 18:48:32 N/A 95.48 N/A N/A N/A N/A 0 0 0
ИА ДОМ14P2 22.04.2022 12:27:26 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 20.05.2022 18:48:32 N/A 87.82 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 22.04.2022 12:29:29 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 21.02.2022 11:35:06 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 20.05.2022 18:48:32 87.49 +0.24 +0.28% 87.25 87.22 87.22 87.49 87.33 52 28 691 8
ИА ТБ1А 20.05.2022 18:48:32 91.77 +0.78 +0.86% 90.99 88.02 88.02 91.99 90.41 2 046 1 069 824 116
ИА ТБ1Б 18.02.2022 09:58:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 05.04.2022 12:34:20 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 19.04.2022 15:54:38 86.5 +4.5 +5.49% 82 86.5 86.5 86.5 86.5 200 165 161 10
ИАДОМ 1P12 20.05.2022 11:40:05 N/A 90.15 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 20.05.2022 15:27:10 N/A 100.24 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P14 20.05.2022 09:52:48 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 18.02.2022 09:58:05 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 20.05.2022 18:48:33 N/A 91.17 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 20.05.2022 11:40:05 N/A 80.5 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 18.02.2022 09:58:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 20.05.2022 18:48:32 88.7 +0.15 +0.17% 88.55 88.72 88.7 88.72 88.71 2 1 190 2
ИАДОМ Б1P3 20.05.2022 18:50:02 87.37 +0.52 +0.60% 86.85 87.36 87.34 87.37 87.36 24 12 986 9
ИАДОМ Б1P4 20.05.2022 18:50:02 92.17 +0.07 +0.08% 92.1 92.17 92.17 92.17 92.17 134 76 019 8
ИАДОМ Б1P5 11.05.2022 16:08:29 N/A 96.5 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 20.05.2022 15:11:38 N/A 93.3 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 20.05.2022 18:48:32 89.35 +0.37 +0.42% 88.98 89.5 88.8 89.5 88.91 37 24 500 7
ИАДОМ Б1P8 20.05.2022 18:48:32 89.67 +0.59 +0.66% 89.08 89.67 89.53 89.67 89.58 34 22 675 10
ИАДОМ Б1P9 20.05.2022 18:48:33 92.26 −0.1 −0.11% 92.36 92.38 92.26 92.38 92.31 20 16 577 5
ИАМлтор1А4 04.05.2022 10:12:07 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 05.05.2022 13:54:25 N/A 108.01 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 20.05.2022 18:40:03 N/A 98.3 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 20.05.2022 18:40:04 N/A 94.1 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 20.05.2022 18:48:08 89.39 −0.01 −0.01% 89.4 89.4 84.12 89.4 88.4 16 14 144 3
ИКС5Фин1P8 12.05.2022 11:55:56 N/A 97.75 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 24.01.2022 18:46:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 20.05.2022 18:50:02 90.2 +2.4 +2.73% 87.8 94.91 88.36 94.91 90.17 171 154 185 18
ИКС5ФинP11 20.05.2022 18:50:01 97.14 −0.1 −0.10% 97.24 95.7 92.1 97.16 94.53 70 66 173 13
ИКС5ФинP12 20.05.2022 18:48:32 92.44 −1.35 −1.44% 93.79 91.14 89.13 94.73 90.15 55 49 581 12
ИКС5ФинБО4 25.04.2022 10:14:20 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 20.05.2022 18:40:03 N/A 94 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО6 20.05.2022 18:48:08 97.5 −0.35 −0.36% 97.85 97.69 97.43 98.9 97.94 112 109 692 30
ИНГР Б1P1 20.05.2022 18:40:04 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 18.02.2022 09:58:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 05.04.2022 12:37:00 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 18.02.2022 09:58:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р01 20.05.2022 18:50:02 90.5 +0.5 +0.56% 90 90.5 90.5 90.5 90.5 44 39 820 3
ИнтЛиз1Р02 20.05.2022 18:50:02 80.7 −3.74 −4.43% 84.44 86.66 80.7 86.66 82.19 44 36 164 11
ИнфрОблP1 20.05.2022 18:50:02 93.63 +0.11 +0.12% 93.52 94.81 88.91 94.91 90.96 48 43 659 16
ИнфрОблP2 20.05.2022 18:48:33 95.03 −1.63 −1.69% 96.66 95.83 89.5 96.56 92.9 91 84 539 30
ИРКУТ БО-4 20.05.2022 18:50:00 93.5 +2.2 +2.41% 91.3 91.31 91.3 93.5 91.32 134 122 366 7
ИСКЧ БО01 20.05.2022 18:50:02 92.43 −1.55 −1.65% 93.98 94 92 94 92.19 278 256 302 41
ИСпетр1P1 20.05.2022 18:45:01 92.7 −0.85 −0.91% 93.55 92.31 92.08 93.4 92.18 587 411 254 49
ИТЦ-Тр1P01 20.05.2022 18:48:03 94.26 +0.19 +0.20% 94.07 100.81 94.26 100.84 99.12 12 118 942 8
Казахст01 20.05.2022 18:50:01 90.66 −0.54 −0.59% 91.2 90.72 89.98 91.53 90.15 26 659 24 033 414 134
Казахст05 20.05.2022 18:50:01 85.37 −0.35 −0.41% 85.72 85.93 82.21 85.93 83.35 81 67 511 21
Казахст07 20.05.2022 18:50:01 77.89 −0.71 −0.90% 78.6 78.78 76.01 78.78 76.83 129 99 111 39
Казахст08 20.05.2022 18:50:01 81.99 −0.01 −0.01% 82 79.78 79.78 82.01 80.77 18 14 538 5
Казахст11 20.05.2022 18:48:32 74 −1.1 −1.46% 75.1 75.81 72 75.81 74.71 2 242 1 674 908 119
Казахст12 20.05.2022 18:50:01 79.1 −0.88 −1.10% 79.98 79.1 79 79.1 79.06 9 7 115 4
Казахст13 20.05.2022 18:50:01 79.97 +0.66 +0.83% 79.31 77.7 77.1 79.97 77.65 2 997 2 327 208 50
КалинОбл17 20.05.2022 18:50:01 91.79 +0.03 +0.03% 91.76 91.58 91.39 91.79 91.52 285 260 824 25
КалинОбл20 20.05.2022 18:48:32 N/A 85 N/A N/A N/A N/A 0 0 0
КалинОбл21 20.05.2022 18:50:03 96.09 −0.18 −0.19% 96.27 96.88 92.96 96.88 96.11 85 81 694 11
Калсб 1P01 20.05.2022 18:50:01 91 −1.6 −1.73% 92.6 92 91 92.01 91.21 300 273 622 29
КАМАЗ 12 05.05.2022 17:51:31 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 20.05.2022 18:48:08 N/A 98.99 N/A N/A N/A N/A 0 0 0
КАМАЗ БО11 20.05.2022 18:48:08 N/A 99 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 14.04.2022 17:34:39 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 15.04.2022 11:51:02 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 15.04.2022 11:50:32 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 15.04.2022 11:55:55 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 15.04.2022 11:54:22 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 20.05.2022 18:50:01 98.92 +0.02 +0.02% 98.9 98 97.17 98.93 98.06 33 32 359 5
КАМАЗ БОП3 20.05.2022 18:48:31 99.73 −0.02 −0.02% 99.75 99.7 99.37 99.73 99.55 9 819 3 909 889 42
КАМАЗ БОП4 20.05.2022 18:50:01 99.24 +0.12 +0.12% 99.12 99.41 99.12 99.41 99.19 970 384 858 34
КАМАЗ БОП5 20.05.2022 18:50:01 97.73 +0.18 +0.18% 97.55 97.5 97.5 97.75 97.67 603 235 587 32
КАМАЗ БОП7 20.05.2022 18:50:01 93.5 −0.4 −0.43% 93.9 94.34 93.01 94.34 93.45 218 203 716 40
КАМАЗ БОП8 20.05.2022 18:48:32 94.43 −0.76 −0.80% 95.19 95.01 93.5 95.9 94.52 1 661 1 570 025 93
КАМАЗ БОП9 20.05.2022 18:50:02 96.53 −0.63 −0.65% 97.16 98.14 96.53 98.14 97.91 7 6 854 3
КамчКрай01 20.05.2022 18:48:08 94.95 −1.52 −1.58% 96.47 97 94.95 97 95.19 17 16 183 4
Капитал1Р1 20.05.2022 18:50:03 92.68 −2.31 −2.43% 94.99 99.98 91.7 99.98 92.06 394 362 721 45
Карелия 18 20.05.2022 18:50:01 95.36 −0.19 −0.20% 95.55 95.17 94.8 95.88 95.18 577 384 441 75
Карелия 19 20.05.2022 18:43:59 N/A 92.47 N/A N/A N/A N/A 0 0 0
КарМани 01 20.05.2022 18:48:03 83.9 −0.52 −0.62% 84.42 83.43 83.4 83.91 83.49 209 157 036 20
КарМаниБ03 20.05.2022 18:45:01 96.98 −0.28 −0.29% 97.26 97.23 95.02 97.3 96.87 960 418 464 123
КарМаниБ1 20.05.2022 18:48:25 97.87 −0.48 −0.49% 98.35 99 97 99 97.88 1 068 1 045 367 132
КарМаниБ2 20.05.2022 18:48:48 99.72 −0.11 −0.11% 99.83 99.88 98.95 99.98 99.52 1 619 1 611 248 148
КВС БО-01 18.02.2022 09:58:46 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 18.02.2022 09:58:46 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р03 20.05.2022 18:50:01 96.8 −0.34 −0.35% 97.14 97.45 96.27 97.45 96.62 1 032 997 079 66
КИВИФ 1Р01 20.05.2022 18:50:02 91.85 +0.16 +0.17% 91.69 91.74 91.74 91.85 91.74 20 392 18 707 974 156
КировЗд1Р1 20.05.2022 18:50:01 91 +0.49 +0.54% 90.51 92.59 90.16 92.95 92.18 856 789 042 29
КировЗд1Р2 20.05.2022 18:48:32 90.01 −0.97 −1.07% 90.98 90.01 88 90.01 89.14 220 196 114 31
КировОбл01 20.05.2022 14:47:11 N/A 162.83 N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 20.05.2022 18:50:04 67.84 +17.84 +35.68% 50 55 55 67.84 66.07 33 218 019 23
КЛС БО-01 20.05.2022 18:48:33 89.1 −4.41 −4.72% 93.51 88.02 88.02 89.21 89.02 10 8 902 7
Кокс БО-05 05.04.2022 15:13:24 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 13 об 20.05.2022 14:51:05 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 20.05.2022 18:48:08 95.64 +2.07 +2.21% 93.57 95.63 93.01 95.64 95.16 84 79 936 14
Краснод 20 20.05.2022 18:50:02 88.43 −1.55 −1.72% 89.98 89.96 88.43 89.96 89.56 19 17 017 4
КраснодКр1 20.05.2022 18:50:00 96.85 −0.21 −0.22% 97.06 96.86 96.85 96.86 96.85 364 352 550 27
КраснодКр2 20.05.2022 18:48:08 93.14 −0.45 −0.48% 93.59 93.32 93.11 93.44 93.31 126 105 816 26
КраснодКр3 20.05.2022 18:49:54 88.15 −0.72 −0.81% 88.87 88.99 87.93 88.99 88.37 78 68 925 23
КрасЯрКр12 20.05.2022 18:48:08 98.85 −0.13 −0.13% 98.98 98.4 98.4 98.85 98.63 2 986 2
КрасЯрКр13 20.05.2022 18:50:01 95.48 −0.16 −0.17% 95.64 97.83 94.32 97.83 95.84 18 17 251 6
КрасЯрКр14 20.05.2022 18:50:01 94.51 −0.47 −0.49% 94.98 94.42 94.42 94.6 94.6 6 040 5 713 785 8
КрасЯрКр15 20.05.2022 18:48:08 95.05 −1.85 −1.91% 96.9 95.51 95.05 95.51 95.28 2 1 143 2
КрасЯрКр16 20.05.2022 18:40:04 N/A 99.99 N/A N/A N/A N/A 0 0 0
КрасЯрск13 20.05.2022 18:50:02 92.11 +0.18 +0.20% 91.93 91.93 90.11 92.11 90.8 16 14 529 5
КРАУС Б1P1 13.05.2022 18:31:44 N/A N/A N/A N/A N/A N/A 0 0 0
Круиз БОП3 20.05.2022 18:50:04 99.46 +0.51 +0.52% 98.95 98.99 98.99 99.46 99.21 29 287 701 12
Круиз БОП4 20.05.2022 18:50:04 94.99 −0.49 −0.51% 95.48 95.48 94.99 98.49 95.55 8 76 441 5
КруизБО-01 20.05.2022 18:50:04 88 −0.92 −1.03% 88.92 89.84 87.99 89.84 89.38 20 17 876 5
КТЖФинанс1 20.05.2022 18:48:08 99.17 −0.32 −0.32% 99.49 99.63 98.92 99.64 99.07 4 747 4 702 954 107
Кузина1P01 20.05.2022 18:48:31 99.18 +0.88 +0.90% 98.3 99.57 98.38 99.57 98.99 7 36 310 4
Курск35001 20.05.2022 18:50:01 94.58 +0.29 +0.31% 94.29 92.39 92.39 96.59 93.5 5 807 3 257 822 9
КЧР 2017 20.05.2022 18:48:08 92.9 0 0% 92.9 92.8 92.8 92.99 92.94 153 142 192 15
Л&Д БП1 20.05.2022 18:39:37 N/A 94.01 N/A N/A N/A N/A 0 0 0
ЛаймЗайм01 20.05.2022 18:50:04 93.12 −0.05 −0.05% 93.17 92.31 92 93.22 92.23 1 028 948 140 29
ЛайфСтр П1 20.05.2022 18:48:32 86.56 +0.01 +0.01% 86.55 86.55 86.55 87.12 86.74 3 2 602 3
ЛамбумБП01 20.05.2022 18:48:31 90.75 −0.24 −0.26% 90.99 92.79 90.75 93.88 92.19 5 46 097 5
ЛевенгукБ1 20.05.2022 18:50:01 83.97 −0.89 −1.05% 84.86 77.3 77.3 84.61 83.65 33 27 604 14
ЛЕГЕНДА1P2 20.05.2022 18:48:32 92.66 0 0% 92.66 92.43 91.25 92.9 92.2 1 942 1 145 937 144
ЛЕГЕНДА1P3 20.05.2022 18:48:32 92.43 −0.37 −0.40% 92.8 92.11 90 97.3 92.75 1 358 1 259 576 80
ЛЕГЕНДА1P4 20.05.2022 18:48:32 69.4 −0.38 −0.54% 69.78 71.05 68 71.05 68.88 1 192 821 005 134
Лента Б1P3 20.05.2022 18:50:01 97.7 +0.21 +0.22% 97.49 97.25 97.25 97.7 97.26 82 79 750 2
Лента Б1P4 20.05.2022 18:50:01 93.67 +0.06 +0.06% 93.61 93.87 93.4 93.87 93.71 39 36 548 12
ЛипецкОб10 20.05.2022 18:40:47 N/A 100.24 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 20.05.2022 18:50:01 93.4 +0.07 +0.08% 93.33 93.4 93.4 93.4 93.4 24 13 450 3
ЛипецкОб12 20.05.2022 18:48:32 N/A 93.99 N/A N/A N/A N/A 0 0 0
ЛИТАНА 1P1 20.05.2022 18:50:04 73.49 −0.51 −0.69% 74 74.68 72.03 74.68 73 1 072 782 598 118
ЛКМБ-РТ1P1 17.02.2022 09:59:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЛнССМУБ1P2 20.05.2022 18:50:01 98.88 +0.13 +0.13% 98.75 98.89 97.94 98.9 98.41 2 246 508 347 109
Локосерв 1 18.01.2022 13:16:31 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р3 20.05.2022 18:48:08 97.79 −0.41 −0.42% 98.2 98.05 97.67 98.96 97.87 2 610 1 021 768 119
ЛСР БО 1Р4 20.05.2022 18:50:01 90.32 −0.45 −0.50% 90.77 90.53 89.52 90.85 89.96 10 122 9 105 487 156
ЛСР БО 1Р5 20.05.2022 18:50:01 89.5 −0.38 −0.42% 89.88 90.96 89.35 90.96 89.39 2 872 2 567 275 61
ЛСР БО 1Р6 20.05.2022 18:50:02 85.17 −0.9 −1.05% 86.07 86.51 82.57 86.51 85.74 8 555 7 335 047 36
ЛСР БО 1Р7 20.05.2022 18:50:02 83.53 −2.17 −2.53% 85.7 83.44 82.7 85.2 83.52 2 563 2 140 711 80
ЛТрейд 1P1 20.05.2022 18:48:32 97.14 +0.26 +0.27% 96.88 96.1 96.1 97.98 96.83 540 348 662 64
ЛТрейд 1P2 20.05.2022 18:48:32 74.33 +1.33 +1.82% 73 73.03 73.03 75.98 74.33 270 200 701 64
ЛТрейд 1P3 20.05.2022 18:48:32 68.11 +1.54 +2.31% 66.57 69 67 79.61 72.39 1 445 1 046 029 155
Магнит1P05 20.05.2022 18:50:02 92.65 −0.11 −0.12% 92.76 93 91.99 93 92.65 12 11 118 7
Магнит2Р01 20.05.2022 18:50:01 95.75 +0.17 +0.18% 95.58 96.79 93.24 96.89 95.27 755 719 297 64
Магнит2Р02 20.05.2022 18:48:32 94.94 −0.05 −0.05% 94.99 94.76 94.1 95.38 94.51 14 575 13 774 165 78
Магнит2Р03 20.05.2022 18:50:01 94.5 +0.5 +0.53% 94 93.33 93.06 94.5 93.83 640 600 509 92
Магнит2Р04 20.05.2022 18:48:32 93.74 +4.33 +4.84% 89.41 93.75 93.74 93.75 93.75 31 29 062 5
Магнит3Р05 20.05.2022 18:48:32 96.63 −0.31 −0.32% 96.94 96.31 96.1 97.11 96.99 648 628 475 55
МаниМен 02 20.05.2022 18:50:04 79.71 −3.29 −3.96% 83 82.99 79.71 83.7 80.56 175 140 989 28
МаниМен 03 20.05.2022 18:48:03 84.4 −5.44 −6.06% 89.84 85 84.4 85 84.67 3 2 540 3
Маныч01 20.05.2022 18:50:04 86.72 +0.22 +0.25% 86.5 87.47 86 87.47 86.74 574 497 914 65
Маныч02 20.05.2022 18:50:02 81.5 +1.13 +1.41% 80.37 81.11 81.06 82 81.76 581 475 046 21
МБЭС 1P-01 20.05.2022 18:48:31 N/A 98 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 20.05.2022 18:48:32 N/A 87 N/A N/A N/A N/A 0 0 0
МВ ФИН 1Р1 20.05.2022 18:45:13 92.96 −0.25 −0.27% 93.21 93.42 91.5 93.48 92.72 3 488 3 234 119 374
МВ ФИН 1Р2 20.05.2022 18:50:02 88.63 −0.54 −0.61% 89.17 88.8 86.53 90.81 87.9 2 093 1 839 770 174
МгдОбл2017 20.05.2022 18:50:01 98 −0.03 −0.03% 98.03 98 97.18 98 97.72 46 17 981 25
МГор48-об 20.05.2022 18:50:00 99.77 +0.06 +0.06% 99.71 99.6 98.81 99.77 99.56 1 849 1 840 910 101
МГор72-об 20.05.2022 18:50:02 91.57 −0.55 −0.60% 92.12 92.99 91.1 92.99 91.7 2 418 2 217 203 76
МГор73-об 20.05.2022 18:48:32 86.93 −2.27 −2.54% 89.2 89.32 86.93 90.37 88.19 35 30 866 10
МГор74-об 20.05.2022 18:48:32 83.4 −0.79 −0.94% 84.19 84.79 83.17 85.7 83.7 1 573 1 316 546 117
МДС кл.А1 17.02.2022 09:59:36 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 16.02.2022 17:35:41 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 20.05.2022 18:48:08 98.2 +0.16 +0.16% 98.04 98.03 97.7 98.2 98.02 2 764 2 709 187 72
Мегафон1P6 20.05.2022 18:40:04 N/A 96.6 N/A N/A N/A N/A 0 0 0
Мегафон2P1 22.02.2022 09:50:53 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 15.02.2022 10:02:39 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 20.05.2022 12:59:52 N/A 49.99 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 20.05.2022 18:40:04 N/A 95 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 17.02.2022 09:59:38 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 18.05.2022 15:08:32 N/A 92.5 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 20.05.2022 10:00:52 N/A 95 N/A N/A N/A N/A 0 0 0
МежИнБанк1 18.02.2022 19:01:15 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 29.04.2021 14:26:57 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 20.05.2022 10:00:16 N/A 72.39 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ03 20.05.2022 18:48:31 N/A 88.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 20.05.2022 18:50:01 84 −0.73 −0.86% 84.73 84.05 83.98 85.08 84 4 696 3 944 811 25
МЕТАЛИНБ07 07.04.2022 10:43:16 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 22.04.2022 18:27:41 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 20.05.2022 18:48:32 82.99 +1 +1.22% 81.99 82.99 82.99 82.99 82.99 1 830 1
МЕТАЛИНВ 2 20.05.2022 18:50:00 96.98 +2.81 +2.98% 94.17 96.98 96.98 96.98 96.98 5 4 849 1
МЕТАЛИНВ 3 20.05.2022 18:48:08 N/A 98 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 15.04.2022 10:00:03 N/A 99.52 N/A N/A N/A N/A 0 0 0
МетИнвБ П2 17.02.2022 09:59:39 N/A 100 N/A N/A N/A N/A 0 0 0
МетИнвБ П3 12.05.2022 14:48:39 N/A 90 N/A N/A N/A N/A 0 0 0
МигКр 01К 20.05.2022 18:48:03 87.33 +0.03 +0.03% 87.3 87.23 87.1 87.63 87.35 355 310 109 32
МигКр 01МС 20.05.2022 18:48:03 100.43 −0.13 −0.13% 100.56 101.47 100 109.01 100.55 1 231 42 456 63
МиратФ1Р1 20.05.2022 18:50:02 90.82 +0.06 +0.07% 90.76 90.7 90.55 91.6 90.62 546 494 799 59
МКБ 1P1 20.05.2022 18:50:01 97.6 −0.25 −0.26% 97.85 97.98 97.21 97.98 97.62 1 518 1 481 808 49
МКБ 1P3 20.05.2022 18:50:02 90.04 −0.29 −0.32% 90.33 90.88 90 90.88 90.22 85 76 688 18
МКБ 1P4 17.02.2022 09:59:39 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П01 20.05.2022 10:26:28 N/A 96.92 N/A N/A N/A N/A 0 0 0
МКБ П02 20.05.2022 10:41:55 N/A 96.99 N/A N/A N/A N/A 0 0 0
МКБ П03 20.05.2022 10:26:28 N/A 95.96 N/A N/A N/A N/A 0 0 0
МКБ П04 20.05.2022 18:50:01 95.5 −0.31 −0.32% 95.81 95.5 95.5 95.5 95.5 1 955 1
МКБ П05 20.05.2022 18:48:31 94.36 −0.04 −0.04% 94.4 94.41 94.36 95.57 94.44 553 522 250 18
МКБ П07 20.05.2022 18:48:31 93.03 −0.04 −0.04% 93.07 93.08 93.03 93.08 93.05 196 182 385 5
МКБ П08 20.05.2022 18:50:01 92.7 +1.22 +1.33% 91.48 92.7 92.7 92.7 92.7 4 3 708 1
МКБ П09 20.05.2022 18:50:01 91 −0.05 −0.05% 91.05 91.06 91 91.06 91 374 340 349 9
МКБ П10 16.05.2022 10:00:52 N/A 100 N/A N/A N/A N/A 0 0 0
МКБ П11 20.05.2022 18:48:32 N/A 89.8 N/A N/A N/A N/A 0 0 0
МКБ П12 20.05.2022 12:02:17 N/A 89.05 N/A N/A N/A N/A 0 0 0
МКБ П14 21.02.2022 10:02:01 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 20.05.2022 10:41:16 N/A 83.4 N/A N/A N/A N/A 0 0 0
МКБ П18 20.05.2022 10:00:03 N/A 83.4 N/A N/A N/A N/A 0 0 0
МКБ П19 20.05.2022 11:07:35 N/A 81.98 N/A N/A N/A N/A 0 0 0
МКБ П20 20.05.2022 10:00:07 N/A 80 N/A N/A N/A N/A 0 0 0
МКБ П23 20.05.2022 11:07:46 N/A 79.23 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 20.05.2022 12:38:57 N/A 96 N/A N/A N/A N/A 0 0 0
МосКред 15 20.05.2022 17:26:46 N/A 94.2 N/A N/A N/A N/A 0 0 0
МосОб34013 20.05.2022 18:48:32 N/A 92.99 N/A N/A N/A N/A 0 0 0
МосОб34014 20.05.2022 18:48:32 89.01 +0.01 +0.01% 89 88.99 88.98 89.97 89.02 58 51 629 13
МосОб35015 20.05.2022 18:48:32 87.05 −0.48 −0.55% 87.53 86.57 86.51 87.05 86.94 89 77 374 19
МосОб35016 20.05.2022 18:50:02 90.97 +2.88 +3.27% 88.09 84.1 84.1 90.97 86.85 5 4 342 2
МосОбл2016 20.05.2022 18:48:08 99.83 +0.15 +0.15% 99.68 98.55 98.55 99.95 99.73 405 262 541 82
МосОбл2017 20.05.2022 18:50:01 97.7 −0.53 −0.54% 98.23 97.84 97 98.32 97.73 529 129 252 81
МосОбл2019 20.05.2022 18:50:01 94.5 −0.29 −0.31% 94.79 96.13 94.5 96.13 94.68 70 49 705 19
МОСТРЕСТ 7 20.05.2022 18:50:00 97 +0.84 +0.87% 96.16 96.98 96.98 97.23 97 31 427 30 484 215 37
МОСТРЕСТ 8 20.05.2022 18:50:00 50.1 −0.09 −0.18% 50.19 50.1 50.1 50.1 50.1 24 12 024 2
МоторТ1Р01 20.05.2022 18:50:01 98.1 +0.32 +0.33% 97.78 97.92 97.51 98.1 97.67 61 59 577 12
МоторТ1Р02 20.05.2022 18:50:01 92.5 −1.01 −1.08% 93.51 96.49 92.48 96.49 93.1 98 91 239 13
МоторТ1Р03 20.05.2022 18:50:02 71.8 −0.35 −0.49% 72.15 72.16 71.5 72.23 71.57 164 117 377 30
МОЭК БО1P1 20.05.2022 18:48:31 98.49 +0.29 +0.30% 98.2 98.2 98.2 98.49 98.32 5 4 916 2
МОЭК БО1P2 20.05.2022 18:48:31 94.27 +0.27 +0.29% 94 94.27 94.27 94.27 94.27 6 5 656 1
МОЭК БО1P3 06.05.2022 14:36:36 N/A 99.99 N/A N/A N/A N/A 0 0 0
МОЭК БО1P4 20.05.2022 18:48:32 N/A 93 N/A N/A N/A N/A 0 0 0
МРСКУр Б02 11.05.2022 12:27:32 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 20.05.2022 18:48:31 99.07 −1.43 −1.42% 100.5 81.11 81.11 99.07 85.6 4 3 424 3
МРСКУр Б04 20.05.2022 18:48:31 N/A 98.98 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 31.03.2022 11:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
МСБЛиз2P03 20.05.2022 18:50:04 99.85 −0.01 −0.01% 99.86 99.5 99.5 99.87 99.87 253 60 153 11
МСБЛиз2P04 20.05.2022 18:50:04 95 −1 −1.04% 96 96 94.72 96 95.38 77 51 409 19
МСБЛиз2P05 20.05.2022 18:48:03 89.74 −1.26 −1.38% 91 91 89.21 91.01 89.8 179 160 739 25
МСБЛиз2Р02 20.05.2022 18:50:04 94.96 −0.2 −0.21% 95.16 95.17 94.96 95.84 95.15 132 62 810 33
МСП Банк 2 20.05.2022 18:40:03 N/A 99.5 N/A N/A N/A N/A 0 0 0
МСПБанкС01 16.05.2022 14:18:56 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 001P-3 20.05.2022 18:50:01 97.79 −0.05 −0.05% 97.84 98.33 97.56 98.48 97.84 953 932 418 128
МТС 18соц. 20.05.2022 18:50:02 91.37 −0.13 −0.14% 91.5 92.02 89.98 95.5 91.98 95 87 380 36
МТС 1P-06 20.05.2022 18:50:01 89.47 +0.14 +0.16% 89.33 89.09 89.06 91.01 89.38 4 205 3 758 605 96
МТС 1P-07 20.05.2022 18:50:01 94.97 +0.01 +0.01% 94.96 95.34 94.5 95.34 94.9 542 514 335 73
МТС 1P-08 20.05.2022 18:48:31 98.28 +0.08 +0.08% 98.2 98.25 98 98.53 98.16 377 370 051 62
МТС 1P-09 20.05.2022 18:50:01 95.26 +0.9 +0.95% 94.36 94.38 94.38 95.86 95.19 171 162 773 46
МТС 1P-10 20.05.2022 18:50:01 90.48 +0.08 +0.09% 90.4 90.36 89.37 91.11 90.62 400 362 463 65
МТС 1P-11 14.04.2022 12:37:31 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 20.05.2022 18:50:01 93.29 −0.17 −0.18% 93.46 93.63 92.4 93.93 93.29 329 306 909 35
МТС 1P-13 20.05.2022 18:50:01 97 +0.66 +0.69% 96.34 96.27 96.27 97.05 96.76 1 419 1 372 996 112
МТС 1P-14 20.05.2022 18:48:32 80.2 −1.27 −1.56% 81.47 81.32 78.85 81.87 79.72 12 907 10 289 888 308
МТС 1P-15 20.05.2022 18:48:32 81.4 −0.59 −0.72% 81.99 81.97 81.4 81.97 81.52 6 4 891 3
МТС 1P-16 18.05.2022 11:09:23 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 20.05.2022 18:48:32 99.85 +0.17 +0.17% 99.68 99.86 99.63 99.89 99.84 927 925 531 25
МТС 1P-19 19.05.2022 10:03:40 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 20.05.2022 18:50:03 101 +0.5 +0.50% 100.5 101 100.35 101 100.6 401 699 404 107 204 39
МТС БО-01 20.05.2022 18:50:00 97 −0.21 −0.22% 97.21 92.76 92.75 97 94.65 109 103 172 21
МТС БО-02 20.05.2022 14:35:09 N/A 85.01 N/A N/A N/A N/A 0 0 0
МТС-Банк01 20.05.2022 18:50:02 93.52 −0.44 −0.47% 93.96 93.86 93.1 94 93.5 2 935 2 744 356 263
МФ МарЭл17 20.05.2022 18:48:08 94.62 −0.28 −0.30% 94.9 95.87 94.21 95.87 94.62 371 263 284 47
МФК ЦФПО01 20.05.2022 18:48:03 82.59 +0.99 +1.21% 81.6 81.98 81.82 82.59 81.99 323 264 835 14
МФК ЦФПО02 20.05.2022 18:48:03 79.32 +0.12 +0.15% 79.2 79.01 78.5 79.32 78.79 60 47 271 8
МФКузбас17 20.05.2022 18:48:08 95.18 −0.02 −0.02% 95.2 93.79 93.79 95.2 95.02 25 17 816 8
МэйлБ1Р1 20.05.2022 18:50:02 83.46 −1.73 −2.03% 85.19 82.63 82.5 86 83.46 1 171 977 374 139
МясничБОП3 20.05.2022 18:48:03 96.87 −0.95 −0.97% 97.82 98.44 96.63 98.44 97.29 624 382 162 86
НАО 2017 20.05.2022 18:50:01 94.44 +0.17 +0.18% 94.27 96.29 93.89 96.29 94.22 447 126 355 48
НафттрнБО1 20.05.2022 18:48:03 91.99 +4.48 +5.12% 87.51 94.17 89.01 94.17 93.82 46 431 576 9
НафттрнБО2 20.05.2022 18:50:04 87.52 −1.13 −1.27% 88.65 88.92 82 89.03 85.98 79 543 354 44
НафттрнБО3 20.05.2022 18:50:04 83.89 +0.64 +0.77% 83.25 83.99 83.5 84.31 83.82 310 259 846 81
НацСтдБО-2 20.05.2022 18:40:03 N/A 95.4 N/A N/A N/A N/A 0 0 0
НЗРМ БО-01 20.05.2022 18:48:33 100.66 +0.67 +0.67% 99.99 99.99 99.99 101.3 100.11 105 105 116 14
НЗРМ БО-П1 20.05.2022 18:48:31 98 −1.85 −1.85% 99.85 99.85 98 99.89 99.14 10 99 137 5
НижгорОб11 20.05.2022 18:50:00 99.92 +0.99 +1.00% 98.93 99.92 99.92 99.92 99.92 1 500 1
НижгорОб12 20.05.2022 18:48:08 98.48 −0.07 −0.07% 98.55 98.77 98.28 98.77 98.42 88 17 321 14
НижгорОб13 20.05.2022 18:48:08 N/A 98.99 N/A N/A N/A N/A 0 0 0
НижгорОб14 20.05.2022 18:50:01 91.09 +0.08 +0.09% 91.01 90.04 90.03 91.09 90.15 9 8 114 4
НижгорОб15 20.05.2022 18:48:32 85.04 −1.16 −1.35% 86.2 86.24 85.04 86.24 85.64 2 1 713 2
НижгорОб16 20.05.2022 18:50:02 98.95 +3.97 +4.18% 94.98 96 96 98.95 98.45 6 5 907 5
НКК 11 18.02.2022 10:02:23 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 18.02.2022 10:02:24 N/A N/A N/A N/A N/A N/A 0 0 0
НКК БО-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
НКК БО-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
НКНХ 1Р-01 20.05.2022 18:50:01 94.41 −0.68 −0.72% 95.09 95.09 94.41 95.09 94.52 151 142 721 35
НКНХ 1Р-02 20.05.2022 11:00:43 N/A 85 N/A N/A N/A N/A 0 0 0
ННовгор 17 20.05.2022 18:48:08 98.99 +0.02 +0.02% 98.97 98.6 98.6 98.99 98.71 105 38 868 8
Новосиб 19 20.05.2022 18:48:08 97.69 +0.09 +0.09% 97.6 97.69 97.69 97.69 97.69 10 4 885 2
Новосиб 20 20.05.2022 18:50:01 91.4 0 0% 91.4 91.4 89.89 91.4 91.37 268 244 875 71
Новосиб 21 20.05.2022 18:48:32 87.03 −2.97 −3.30% 90 91.99 87.03 91.99 89.01 7 6 231 5
Новосиб 22 20.05.2022 18:50:02 99.59 −0.04 −0.04% 99.63 95.14 95.14 99.59 97.16 26 25 261 5
Новосиб10 20.05.2022 18:43:38 N/A 91 N/A N/A N/A N/A 0 0 0
Новотр 1Р1 20.05.2022 18:48:31 87.7 −1.61 −1.80% 89.31 89.81 87 89.81 87.5 2 987 2 613 631 190
Новотр 1Р2 20.05.2022 18:50:02 85.28 −0.33 −0.39% 85.61 86 84.7 86 85.08 1 029 875 521 53
Новсиб 7об 20.05.2022 18:48:08 100.69 −1.22 −1.20% 101.91 100.89 100.04 100.89 100.5 311 15 627 11
Новсиб 8об 20.05.2022 18:50:00 96.14 −0.01 −0.01% 96.15 96.14 96.14 96.14 96.14 2 1 154 1
Новсиб 9об 20.05.2022 14:38:48 N/A 100.27 N/A N/A N/A N/A 0 0 0
Новсиб2017 20.05.2022 18:42:16 N/A 105.81 N/A N/A N/A N/A 0 0 0
НорНикБ1P1 20.05.2022 18:48:31 92.16 −0.34 −0.37% 92.5 92.88 91.4 92.88 91.99 411 378 073 126
НПК ПБО-01 20.05.2022 18:40:04 N/A 100.07 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 20.05.2022 18:50:01 94.85 +1.85 +1.99% 93 96.62 93 96.62 93.83 138 129 487 7
НПФ 01 18.05.2021 17:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 20.05.2022 18:48:32 N/A 91 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 20.05.2022 18:48:48 99.55 −0.09 −0.09% 99.64 100.21 99.2 100.21 99.45 480 248 218 78
ОАЭ БО-П2 20.05.2022 18:48:48 99.28 −0.04 −0.04% 99.32 98.98 98.69 99.28 99.08 313 179 867 40
ОАЭ БО-П3 20.05.2022 18:50:04 95.87 −0.7 −0.72% 96.57 97.39 95.23 97.39 96.14 900 824 677 209
ОбКонФ БО1 05.04.2022 14:44:50 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОГК-2 1P3R 20.05.2022 18:48:08 90.9 −0.09 −0.10% 90.99 90.04 90.04 91.01 90.79 5 4 540 5
ОГК-2 2Р01 20.05.2022 18:48:32 93 −0.89 −0.95% 93.89 89.21 89.21 93 92.99 800 743 914 4
ОГК-2 3Р01 19.05.2022 14:37:53 N/A 100.03 N/A N/A N/A N/A 0 0 0
ОДК 01 20.05.2022 18:50:00 105.89 0 0% 105.89 105.89 105.89 105.89 105.89 16 16 942 4
ОДК 02 20.05.2022 18:50:00 99 −0.31 −0.31% 99.31 99 99 99 99 10 9 900 1
ОДК 03 20.05.2022 09:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 20.05.2022 18:50:01 89.25 −0.29 −0.32% 89.54 89.69 88.37 89.69 88.78 190 168 681 46
О'КЕЙ Б1Р3 20.05.2022 18:50:01 87.95 −0.15 −0.17% 88.1 88.54 86.1 88.54 87.48 2 639 2 308 472 248
О'КЕЙ Б1Р4 20.05.2022 18:50:02 90 −0.02 −0.02% 90.02 90 89.19 90 89.56 7 6 269 6
ОмскОб20 20.05.2022 18:48:32 85.58 −0.92 −1.06% 86.5 86.7 85.58 86.7 86.6 19 16 454 5
Оптима1Р01 20.05.2022 18:50:04 89.3 −1.2 −1.33% 90.5 90.49 89.23 90.5 90.13 28 25 235 12
Оренб35003 20.05.2022 18:48:08 104.55 −0.18 −0.17% 104.73 104.75 104.55 105 104.92 942 790 657 99
Оренб35004 20.05.2022 18:50:01 99.32 +6.38 +6.86% 92.94 89.02 89.02 99.32 95.89 3 2 877 2
ОрлОбл2017 20.05.2022 18:50:01 98 −0.09 −0.09% 98.09 98.24 97 98.24 97.57 4 117 1 606 857 246
ОткрБРСО3 20.05.2022 18:48:32 N/A 59.89 N/A N/A N/A N/A 0 0 0
ОткрБРСО5 20.05.2022 18:40:05 N/A 61.99 N/A N/A N/A N/A 0 0 0
ОткрФКБ9 20.05.2022 18:22:27 N/A 82 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 20.05.2022 18:48:08 N/A 67.3 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 20.05.2022 18:50:00 68.88 −0.09 −0.13% 68.97 68.88 68.88 68.88 68.88 1 689 1
ОткрФКББ4 20.05.2022 11:07:35 N/A 104.88 N/A N/A N/A N/A 0 0 0
ОткрФКБИО1 20.05.2022 18:40:04 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 20.05.2022 18:40:04 N/A 88 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 20.05.2022 15:32:15 N/A 90.1 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 20.05.2022 10:00:59 N/A 85.02 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 20.05.2022 18:40:04 N/A 83.99 N/A N/A N/A N/A 0 0 0
ОткрФКБИО9 20.05.2022 18:45:53 N/A 72.01 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 20.05.2022 18:50:00 94.5 +1.29 +1.38% 93.21 94.5 94.5 94.5 94.5 1 945 1
ОткрФКБОП3 20.05.2022 18:50:00 94.5 +0.5 +0.53% 94 95.09 92.73 95.09 93.06 71 66 073 8
ОткрФКБОП5 20.05.2022 18:44:42 N/A 98.93 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 20.05.2022 18:48:32 88.97 −0.82 −0.91% 89.79 88.93 88.7 89.2 88.8 148 131 425 15
ОткрФКБП08 20.05.2022 18:48:32 93.63 −0.44 −0.47% 94.07 94.44 93.15 94.45 93.86 38 35 667 13
ОткрФКБП09 20.05.2022 18:45:04 91.87 −0.87 −0.94% 92.74 92.02 91.08 92.02 91.46 565 516 739 15
ОткрФКБП6 20.05.2022 18:48:32 94.49 −0.56 −0.59% 95.05 95.36 94.49 95.36 94.49 2 023 1 911 552 8
ОткрФКИО12 20.05.2022 18:40:04 N/A 84.69 N/A N/A N/A N/A 0 0 0
ОткрФКИО13 20.05.2022 10:00:30 N/A 80.1 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 20.05.2022 11:17:16 N/A 70 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 20.05.2022 10:07:27 N/A 62 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 17.05.2022 13:20:43 N/A 85 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 20.05.2022 18:50:03 100.027 +0.027 +0.03% 100 100.03 99.958 100.03 99.996 347 052 347 036 616 215
ОФЗ 24021 20.05.2022 18:50:03 100.05 −0.05 −0.05% 100.1 100.389 99.985 100.487 100.095 190 093 190 142 131 341
ОФЗ 25084 20.05.2022 18:50:03 94.93 +0.192 +0.20% 94.738 94.501 94.001 95.233 94.798 126 622 120 034 628 190
ОФЗ 25085 26.04.2022 12:44:02 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 20.05.2022 18:50:03 92.99 +0.209 +0.23% 92.781 93.011 92.456 93.2 92.981 145 881 135 641 651 516
ОФЗ 26209 20.05.2022 18:48:51 99.162 +0.043 +0.04% 99.119 99.15 99.112 99.2 99.159 458 022 454 170 932 2 549
ОФЗ 26211 20.05.2022 18:50:03 97.83 +0.018 +0.02% 97.812 97.812 97.8 98 97.821 29 646 28 999 890 479
ОФЗ 26212 20.05.2022 18:48:19 87.232 +0.078 +0.09% 87.154 87.217 87.11 87.57 87.506 987 072 863 743 562 518
ОФЗ 26215 20.05.2022 18:50:03 96.553 0 0% 96.553 96.553 96.358 96.8 96.711 119 151 115 231 646 591
ОФЗ 26218 20.05.2022 18:50:03 91.486 +0.465 +0.51% 91.021 91.181 90.907 91.492 91.287 67 827 61 852 524 512
ОФЗ 26219 20.05.2022 18:50:03 92.184 +0.351 +0.38% 91.833 91.945 91.81 92.189 91.918 16 149 14 843 805 218
ОФЗ 26220 20.05.2022 18:50:03 97.854 −0.021 −0.02% 97.875 97.876 97.78 97.897 97.821 438 852 429 348 537 1 218
ОФЗ 26221 20.05.2022 18:49:46 85.49 +0.62 +0.73% 84.87 85.418 84.86 85.5 85.247 496 112 422 918 167 505
ОФЗ 26222 20.05.2022 18:50:03 93.428 −0.012 −0.01% 93.44 93.44 93.255 93.688 93.361 24 763 23 118 991 478
ОФЗ 26223 20.05.2022 18:50:03 94.249 −0.02 −0.02% 94.269 94.27 94.028 94.455 94.198 15 023 14 145 098 377
ОФЗ 26224 20.05.2022 18:55:41 84.725 +0.141 +0.17% 84.584 84.666 84.587 84.855 84.725 6 274 5 315 141 160
ОФЗ 26225 20.05.2022 18:48:59 81.776 +0.376 +0.46% 81.4 81.4 81.31 81.997 81.645 32 604 26 619 548 777
ОФЗ 26226 20.05.2022 18:48:44 92.621 +0.139 +0.15% 92.482 92.578 92.215 92.75 92.619 35 262 32 659 363 277
ОФЗ 26227 20.05.2022 18:48:49 94.63 0 0% 94.63 94.416 94.416 94.696 94.551 10 312 9 750 148 423
ОФЗ 26228 20.05.2022 18:50:03 87.351 −0.194 −0.22% 87.545 87.207 87.207 87.689 87.469 31 488 27 542 318 264
ОФЗ 26229 20.05.2022 18:48:29 91.249 +0.028 +0.03% 91.221 91.274 91.08 91.33 91.22 217 025 197 968 954 586
ОФЗ 26230 20.05.2022 18:48:41 82.647 +0.262 +0.32% 82.385 82.385 82.385 82.949 82.697 189 530 156 736 128 777
ОФЗ 26231 20.05.2022 15:40:37 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 20.05.2022 18:50:03 83.49 +0.19 +0.23% 83.3 83.25 83.173 83.68 83.45 1 805 523 1 507 573 718 257
ОФЗ 26233 20.05.2022 18:47:41 72.633 +0.09 +0.12% 72.543 72.543 72.313 72.864 72.528 33 964 24 633 301 610
ОФЗ 26234 20.05.2022 18:48:39 85.31 +0.183 +0.21% 85.127 85.181 84.91 85.467 85.179 9 957 8 475 287 402
ОФЗ 26235 20.05.2022 18:48:06 76.649 +0.349 +0.46% 76.3 75.514 75.514 76.848 76.494 893 677 683 607 893 253
ОФЗ 26236 20.05.2022 18:48:21 80.85 +0.001 0% 80.849 80.899 80.609 81.189 80.887 61 051 49 382 537 182
ОФЗ 26237 20.05.2022 18:50:03 83.8 +0.156 +0.19% 83.644 82.402 82.402 84.29 83.854 175 291 146 988 876 302
ОФЗ 26238 20.05.2022 18:50:03 76.85 +0.253 +0.33% 76.597 76.597 76.37 78 76.873 347 781 267 353 971 570
ОФЗ 26239 20.05.2022 18:48:30 81.953 +0.378 +0.46% 81.575 81.65 81.616 82.04 81.796 232 401 190 177 968 163
ОФЗ 26240 20.05.2022 18:48:36 78.429 +0.315 +0.40% 78.114 78.998 76.625 78.998 78.425 111 249 87 247 085 346
ОФЗ 29006 20.05.2022 18:50:03 101.418 +0.45 +0.45% 100.968 100.95 100.95 101.418 101.189 125 401 126 891 678 120
ОФЗ 29007 20.05.2022 18:49:46 101.842 −0.005 0% 101.847 101.85 100.254 102.087 101.818 530 539 634 33
ОФЗ 29008 20.05.2022 18:50:03 104.401 −0.298 −0.28% 104.699 104.699 104.401 104.7 104.527 179 187 103 26
ОФЗ 29009 20.05.2022 18:50:03 105.85 −0.1 −0.09% 105.95 105.949 105.65 105.949 105.8 732 774 457 88
ОФЗ 29010 20.05.2022 18:48:15 106.35 +0.2 +0.19% 106.15 106.449 106.149 106.449 106.183 970 1 029 980 35
ОФЗ 29012 20.05.2022 18:50:03 100.12 −0.01 −0.01% 100.13 100.15 100 100.279 100.104 368 605 368 989 285 432
ОФЗ 29013 20.05.2022 18:50:03 98.3 −0.05 −0.05% 98.35 98.649 98.247 98.649 98.295 585 575 028 61
ОФЗ 29014 20.05.2022 18:50:03 99.569 −0.13 −0.13% 99.699 99.572 99.569 99.7 99.591 438 436 209 42
ОФЗ 29015 20.05.2022 18:49:46 98.631 +0.001 0% 98.63 98.63 98.59 98.631 98.63 153 150 903 7
ОФЗ 29016 20.05.2022 18:50:03 98.64 −0.158 −0.16% 98.798 98.642 98.636 98.839 98.662 555 547 572 42
ОФЗ 29017 20.05.2022 18:48:29 98.25 0 0% 98.25 98.108 98.107 98.25 98.247 321 315 372 11
ОФЗ 29018 20.05.2022 18:50:03 98.249 −0.001 0% 98.25 98.1 98.1 98.25 98.212 8 7 857 4
ОФЗ 29019 20.05.2022 18:50:03 98.35 +0.1 +0.10% 98.25 98.25 98.25 98.35 98.323 231 227 126 26
ОФЗ 29020 20.05.2022 18:48:44 98.432 −0.27 −0.27% 98.702 98.95 98.009 98.95 98.769 55 54 323 15
ОФЗ 46011 20.05.2022 18:50:03 169.999 +0.999 +0.59% 169 170 169.999 170 170 3 4 080 3
ОФЗ 46012 20.05.2022 18:50:03 86.006 −1.379 −1.58% 87.385 84.003 84.003 87.396 87.103 26 21 514 8
ОФЗ 46020 20.05.2022 18:48:19 77.818 +0.357 +0.46% 77.461 77.003 77.003 77.936 77.791 2 332 1 814 085 93
ОФЗ 46022 20.05.2022 18:50:03 97.136 +0.169 +0.17% 96.967 97.125 96.816 97.144 97.004 161 156 176 34
ОФЗ 46023 20.05.2022 18:50:03 96.4 +0.4 +0.42% 96 95.665 95.663 96.4 96.375 69 26 599 18
ОФЗ 52001 20.05.2022 18:48:52 104.07 −0.229 −0.22% 104.299 104.089 103.9 104.298 104.053 6 349 9 308 235 117
ОФЗ 52002 20.05.2022 18:50:03 102.938 −0.262 −0.25% 103.2 104.042 102.69 104.042 102.829 100 728 129 038 486 173
ОФЗ 52003 20.05.2022 18:48:38 102.967 −0.432 −0.42% 103.399 103.203 102.694 103.397 103.053 17 900 20 894 060 57
ОФЗ 52004 20.05.2022 18:50:03 102.899 −0.051 −0.05% 102.95 103 102.002 103 102.422 199 217 041 18
ОхтаГр БП0 20.05.2022 18:48:32 87.76 −2.86 −3.16% 90.62 90.58 61.13 90.63 85.1 127 108 078 55
ОхтаГрБП02 20.05.2022 18:50:02 90.84 +1.04 +1.16% 89.8 92.9 90.2 95 92.5 172 159 094 34
ПЕРЕСВ БП1 20.05.2022 17:49:45 N/A 18.01 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 20.05.2022 18:40:03 N/A 11.01 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 20.05.2022 18:40:03 N/A 15.12 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 20.05.2022 18:40:03 N/A 13 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 20.05.2022 15:50:59 N/A 30.82 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 20.05.2022 18:40:03 N/A 38.78 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 20.05.2022 18:48:33 98.5 +8.5 +9.44% 90 100.97 97 100.97 98.37 4 3 935 4
ПИК БО-7 20.05.2022 18:48:08 98.38 −0.12 −0.12% 98.5 98.2 98.2 98.5 98.41 32 31 492 14
ПИК БО-П03 20.05.2022 18:50:00 98.81 −0.31 −0.31% 99.12 99 98.1 99.1 98.78 6 841 6 757 284 237
ПИК БО-П04 20.05.2022 18:48:08 N/A 102 N/A N/A N/A N/A 0 0 0
ПИК К 1P1 20.05.2022 18:48:31 N/A 70.01 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 20.05.2022 18:48:31 88.87 +0.56 +0.63% 88.31 88.51 88 88.92 88.3 2 717 2 399 117 230
ПИК К 1P3 20.05.2022 18:48:32 93 −0.55 −0.59% 93.55 93.55 92.81 93.55 92.92 3 402 3 161 035 111
ПИК К 1P4 20.05.2022 18:50:02 91.84 −0.16 −0.17% 92 92.59 91.55 92.6 91.69 9 669 8 865 733 296
ПИМ БО-01 20.05.2022 18:50:04 87 −0.49 −0.56% 87.49 87.49 87 88.14 87.48 37 32 367 13
Пионер 1P4 20.05.2022 18:50:01 89.48 −1.02 −1.13% 90.5 91.12 87.11 91.12 89.97 2 482 2 213 080 188
Пионер 1P5 20.05.2022 18:48:32 81.27 −2.03 −2.44% 83.3 82.07 81 83.46 81.76 5 202 4 244 492 343
Пионер 1P6 20.05.2022 18:48:33 85.82 +0.82 +0.96% 85 85.41 78.7 86.84 81.15 4 260 3 457 146 141
ПионЛизБП1 20.05.2022 18:50:01 100.28 +0.41 +0.41% 99.87 101.94 99.94 101.94 99.99 312 311 981 18
ПионЛизБП2 20.05.2022 18:50:01 97.21 +0.63 +0.65% 96.58 96.94 95.6 97.27 96.98 948 919 373 194
ПионЛизБП3 20.05.2022 18:45:04 94.47 −0.42 −0.44% 94.89 94.99 93 95 94.18 1 222 1 150 905 170
ПионЛизБП4 20.05.2022 18:45:18 99.62 +0.01 +0.01% 99.61 99.98 98.53 99.98 99.28 942 935 188 103
ПКБ 1Р-01 20.05.2022 18:50:02 97 −0.4 −0.41% 97.4 97.39 96.66 97.39 97.05 1 637 1 324 071 80
ПКБ 1Р-02 20.05.2022 18:50:02 87.99 +0.99 +1.14% 87 86.9 86.4 87.99 87.65 321 281 353 29
ПКБ 1Р-03 20.05.2022 18:48:33 95.5 −2.38 −2.43% 97.88 97.88 95.5 97.89 95.66 74 70 789 9
ПКТ 01 20.05.2022 18:48:08 76.87 −1.08 −1.39% 77.95 76.11 76.11 76.87 76.79 9 6 911 2
ПКТ 02 20.05.2022 18:48:08 59.88 +1.31 +2.24% 58.57 59.88 59.88 59.88 59.88 1 599 1
ПКТ 03 20.05.2022 18:39:49 N/A 79.84 N/A N/A N/A N/A 0 0 0
ПНППК 1P01 20.05.2022 18:40:04 N/A 97 N/A N/A N/A N/A 0 0 0
Победа1Р1 20.05.2022 18:50:02 85 −1.2 −1.39% 86.2 87.36 84.92 87.36 85.59 3 641 3 116 297 203
ПозТех-1Р1 20.05.2022 18:48:32 98.92 +0.2 +0.20% 98.72 98.7 98.11 98.92 98.57 586 577 591 89
ПолиплП1Б1 29.04.2022 17:24:20 N/A 120 N/A N/A N/A N/A 0 0 0
Полюс Б1P1 20.05.2022 18:50:01 92.19 +0.11 +0.12% 92.08 91.2 91.2 92.71 91.99 10 375 9 544 083 63
ПочтаР1P10 20.05.2022 18:40:04 N/A 89.5 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P1 20.05.2022 14:09:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 20.05.2022 18:50:00 90 0 0% 90 90.01 90 90.37 90.01 305 274 530 38
ПочтаРБ1P3 20.05.2022 18:48:08 N/A 94 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 20.05.2022 18:48:08 95.97 +1.47 +1.56% 94.5 94.75 94.75 95.97 94.76 83 78 655 2
ПочтаРБ1P5 20.05.2022 18:48:08 95.83 +0.21 +0.22% 95.62 96.35 95.27 96.35 95.8 42 40 237 16
ПочтаРБ1P6 20.05.2022 18:40:04 N/A 98.4 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P7 20.05.2022 18:48:31 101.51 −0.49 −0.48% 102 101.51 101.51 101.51 101.51 4 4 060 2
ПочтаРБ1P8 20.05.2022 18:48:31 N/A 98 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 20.05.2022 14:07:57 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 20.05.2022 14:07:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 20.05.2022 18:41:33 N/A 100.06 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 20.05.2022 14:07:04 N/A 94.99 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 20.05.2022 18:40:04 N/A 97.09 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 20.05.2022 16:29:55 N/A 87.84 N/A N/A N/A N/A 0 0 0
ПрГрад Б01 18.02.2022 10:03:08 N/A N/A N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P3 20.05.2022 18:50:01 92.3 +0.41 +0.45% 91.89 92.08 92.08 92.3 92.13 25 23 033 6
ПР-Лиз 2P1 20.05.2022 18:50:02 94.9 −0.1 −0.11% 95 94.77 94.3 95 94.56 3 649 3 450 367 71
Продкорп01 20.05.2022 18:50:02 74.69 −0.13 −0.17% 74.82 74.83 74.5 75.6 75.06 134 100 582 22
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
Промсвб3P1 20.05.2022 18:50:01 99.1 −0.12 −0.12% 99.22 99.25 99.06 99.27 99.16 5 850 5 800 782 143
Промсвб3P3 20.05.2022 18:48:32 90.75 +0.42 +0.46% 90.33 90.69 90.2 90.75 90.21 2 267 2 045 122 13
ПропфинБО1 20.05.2022 10:00:16 N/A 100 N/A N/A N/A N/A 0 0 0
ПрУдмР08 08.04.2022 10:02:17 N/A 101.63 N/A N/A N/A N/A 0 0 0
ПСБ 3P-04 20.05.2022 18:48:32 88.49 +0.1 +0.11% 88.39 87.99 87.99 88.97 88.68 49 43 454 14
ПСБ 3P-05 20.05.2022 18:48:32 89.92 −0.36 −0.40% 90.28 90.46 88.3 90.46 88.73 260 230 692 16
ПСБ 3P-06 20.05.2022 18:48:33 92.4 −1.09 −1.17% 93.49 91.04 91.04 92.4 92.33 38 35 085 2
ПСБ 3P-07 20.05.2022 18:48:33 92.97 +1.47 +1.61% 91.5 91.49 91.48 92.97 91.65 590 540 759 8
ПСБ 3P-08 19.05.2022 16:00:10 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ FIX3P1 18.02.2022 10:03:08 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗБО1 20.05.2022 18:50:03 98.3 −1.4 −1.40% 99.7 98.3 98.3 98.3 98.3 1 983 1
ПЮДМ БО-П1 20.05.2022 18:50:04 101 +0.1 +0.10% 100.9 100.9 100.01 101 100.78 5 251 950 5
ПЮДМ БО-П2 20.05.2022 18:48:03 95.5 +0.59 +0.62% 94.91 94.86 94.65 95.87 94.98 42 398 900 28
ПЮДМ БО-П3 20.05.2022 18:48:03 92.97 −1.81 −1.91% 94.78 91.01 91.01 93.99 92.81 17 15 778 4
Райфб БР02 18.02.2022 10:03:09 N/A 100 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 20.05.2022 18:50:02 80.5 +0.01 +0.01% 80.49 80.51 80.5 80.51 80.5 2 648 2 131 640 4
РГ Лиз 1P1 17.02.2022 10:03:50 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 14.04.2022 15:47:18 N/A N/A N/A N/A N/A N/A 0 0 0
РегПрод1Р1 20.05.2022 18:50:02 92.5 +1.7 +1.87% 90.8 92.44 92.44 92.5 92.46 10 9 246 3
РегПрод1Р2 20.05.2022 18:48:33 71.89 +1.03 +1.45% 70.86 70.86 70.85 71.9 71.13 38 27 028 13
РедСофт2P1 20.05.2022 18:50:01 97.6 +0.4 +0.41% 97.2 96.64 96.64 97.6 97.08 98 95 137 13
РедСофт2P2 20.05.2022 18:50:02 90.25 −1.68 −1.83% 91.93 99.01 89.99 99.01 90.43 863 780 403 72
Реиннол1P1 20.05.2022 18:50:02 85.94 −1.45 −1.66% 87.39 85 84.12 85.94 84.7 349 295 592 24
РенКредБО4 20.05.2022 18:50:02 88.42 −1.45 −1.61% 89.87 86.84 85.19 88.45 87 284 247 077 23
РенКредБО6 20.05.2022 18:50:02 89 0 0% 89 87.79 87.79 89.02 89 786 699 516 24
РЕСОЛиБП05 20.05.2022 18:50:01 85.39 −0.23 −0.27% 85.62 84.54 84.5 85.39 84.52 53 44 797 7
РЕСОЛиБП11 20.05.2022 18:48:32 89.28 +0.13 +0.15% 89.15 90 89.01 90 89.73 822 737 592 13
РЕСОЛиБП14 20.05.2022 10:25:49 N/A 99.98 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП19 20.05.2022 18:50:02 90.87 −3.22 −3.42% 94.09 90.87 90.86 90.87 90.87 13 11 813 3
РЕСОЛиБП21 20.05.2022 18:48:33 95 −2 −2.06% 97 95 95 95 95 2 1 900 1
РЕСОЛизБ01 20.05.2022 18:40:03 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 20.05.2022 18:40:03 N/A 95 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 20.05.2022 10:17:50 N/A 99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 20.05.2022 18:40:16 N/A 85 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 20.05.2022 18:40:05 N/A 101 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ09 20.05.2022 10:17:50 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 20.05.2022 14:04:28 N/A 88.88 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП3 20.05.2022 18:48:32 98.76 −0.17 −0.17% 98.93 98.7 97.02 98.76 98.7 559 551 747 33
РЕСОЛизБП6 20.05.2022 18:50:01 92.9 −0.05 −0.05% 92.95 92.71 92.7 93.04 92.79 1 469 1 363 060 55
РЕСОЛизБП7 20.05.2022 18:50:01 87.76 −0.24 −0.27% 88 88.49 86.86 88.49 87.26 366 319 373 32
РЕСОЛизБП8 20.05.2022 18:50:02 89 0 0% 89 89.02 89 89.02 89.01 12 10 681 3
реСторБ1Р1 20.05.2022 18:48:50 86.35 −1.35 −1.54% 87.7 87.99 85.51 87.99 86.3 1 718 1 482 573 348
РЖД 1Б-01 20.05.2022 15:10:50 N/A 91.4 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 20.05.2022 18:50:01 87.77 −1.09 −1.23% 88.86 87.98 87.75 88.45 87.75 1 209 1 060 913 10
РЖД 1Р-06R 20.05.2022 18:40:04 96.26 +2.98 +3.19% 93.28 96.26 93.26 96.26 95.26 3 2 858 3
РЖД 1Р-07R 20.05.2022 18:48:08 N/A 92.2 N/A N/A N/A N/A 0 0 0
РЖД 1Р-08R 20.05.2022 18:48:08 97.89 +0.54 +0.55% 97.35 98.03 96.67 98.5 98.27 4 560 4 481 207 23
РЖД 1Р-09R 18.05.2022 11:51:08 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 20.05.2022 18:50:01 99.93 +0.04 +0.04% 99.89 99.87 99.74 99.93 99.83 5 492 5 482 877 51
РЖД 1Р-12R 20.05.2022 18:48:31 98.55 +1.76 +1.82% 96.79 98.97 97.22 98.97 97.71 37 36 153 15
РЖД 1Р-13R 20.05.2022 18:48:31 94.6 +0.05 +0.05% 94.55 98.56 94.6 98.56 96.76 81 78 374 12
РЖД 1Р-14R 20.05.2022 18:48:31 96.05 −0.33 −0.34% 96.38 95.03 90.1 98.35 95.96 226 216 877 48
РЖД 1Р-15R 20.05.2022 18:48:31 N/A 84 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 20.05.2022 18:48:31 91.2 −0.04 −0.04% 91.24 94.7 91 94.7 91.48 105 96 055 57
РЖД 1Р-17R 20.05.2022 18:48:31 87.5 +0.77 +0.89% 86.73 86.88 86.19 91.53 87.01 1 010 878 769 40
РЖД 1Р-18R 20.05.2022 18:48:32 98 −1 −1.01% 99 96.05 96.05 98 96.78 40 38 713 5
РЖД 1Р-19R 18.05.2022 17:14:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 20.05.2022 18:50:01 85.49 −1.11 −1.28% 86.6 87.78 84.45 87.78 86.02 270 232 267 64
РЖД 1Р-21R 20.05.2022 18:48:32 84.3 +0.47 +0.56% 83.83 83.99 83.84 84.78 84.34 238 200 732 22
РЖД 1Р-22R 18.05.2022 11:03:05 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 18.05.2022 11:02:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 20.05.2022 18:48:33 N/A 100.25 N/A N/A N/A N/A 0 0 0
РЖД 1Р-25R 20.05.2022 16:32:55 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 20.05.2022 13:57:31 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 20.05.2022 18:48:08 96.67 −0.33 −0.34% 97 98.99 96.36 98.99 96.8 186 180 040 38
РЖД Б01P2R 20.05.2022 18:50:00 91.11 −0.17 −0.19% 91.28 91.66 91.02 91.84 91.69 58 53 180 15
РЖД Б01P3R 20.05.2022 18:40:04 N/A 92.6 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 20.05.2022 18:50:00 93.89 +1.92 +2.09% 91.97 87.03 87.03 94.01 91.64 3 2 749 3
РЖД БО-02 20.05.2022 18:50:00 97.5 −0.25 −0.26% 97.75 98.09 97 98.09 97.63 542 529 167 11
РЖД БО-05 17.05.2022 17:37:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 20.05.2022 11:57:08 N/A 86.5 N/A N/A N/A N/A 0 0 0
РЖД БО-09 18.05.2022 11:00:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 18.05.2022 11:00:08 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 18.05.2022 10:59:49 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 18.05.2022 10:59:12 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 18.05.2022 10:59:01 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 18.05.2022 10:58:48 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 18.05.2022 10:58:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 18.05.2022 10:58:21 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 20.05.2022 18:50:00 108 +2 +1.89% 106 106.5 106.5 108 107.18 11 11 790 3
РЖД БО-18 18.05.2022 10:58:03 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 18.05.2022 10:57:46 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 20.05.2022 18:48:08 93.7 −0.05 −0.05% 93.75 93.77 93.52 93.97 93.78 10 099 9 470 841 28
РЖД-23 обл 20.05.2022 18:50:00 92.73 −0.06 −0.06% 92.79 92.88 92.65 92.89 92.67 772 715 383 51
РЖД-28 обл 20.05.2022 18:40:03 92.77 +0.27 +0.29% 92.5 92.5 92.5 92.77 92.62 29 273 27 111 524 6
РЖД-30 обл 20.05.2022 18:48:08 90.77 0 0% 90.77 90.51 90.51 90.77 90.77 10 001 9 077 905 2
РЖД-32 обл 20.05.2022 18:48:08 99.71 +0.2 +0.20% 99.51 99.55 99.45 99.72 99.56 1 391 1 384 821 30
РЖД-33 обл 18.05.2022 10:57:06 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 18.05.2022 10:56:50 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 18.05.2022 10:56:32 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 20.05.2022 18:40:03 N/A 96.9 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 18.05.2022 13:23:49 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 20.05.2022 18:50:01 90.12 −0.15 −0.17% 90.27 91.7 88 91.7 89.86 5 941 5 338 418 125
РитйлБФ1P1 20.05.2022 18:48:32 82.1 +0.1 +0.12% 82 82.34 81.24 82.34 82.02 4 112 3 372 845 107
РитйлБФ1P2 20.05.2022 18:48:32 78 −1.75 −2.19% 79.75 81 77.61 81.95 78.37 2 132 1 670 908 113
РКС2Р1 20.05.2022 18:50:02 82.44 −0.12 −0.15% 82.56 82.85 81.74 82.85 81.87 331 270 995 52
РКС2Р2 20.05.2022 18:50:03 85 −15 −15.00% 100 90 80.14 90 83.08 15 12 463 3
РКСБ01 20.05.2022 18:50:01 92.33 +0.82 +0.90% 91.51 91.99 90.93 92.33 91.09 1 106 1 007 454 71
РН БАНК1Р6 20.05.2022 18:48:31 97.69 −0.06 −0.06% 97.75 97.99 97.5 97.99 97.63 146 142 540 17
РН БАНК1Р7 20.05.2022 18:48:24 N/A 89.81 N/A N/A N/A N/A 0 0 0
РН БАНК1Р8 20.05.2022 18:50:02 87 −4.3 −4.71% 91.3 87 87 87 87 25 21 750 1
РН БАНК1Р9 20.05.2022 18:50:02 89.16 +0.19 +0.21% 88.97 86.2 81.63 89.17 87.61 500 438 045 32
РНКБ 01 20.05.2022 18:40:04 N/A 99.95 N/A N/A N/A N/A 0 0 0
Роделен1Р2 20.05.2022 18:48:31 99.49 −0.01 −0.01% 99.5 99.37 99.15 99.62 99.52 576 76 930 44
Росагрл1Р1 20.05.2022 18:40:04 N/A 83.3 N/A N/A N/A N/A 0 0 0
Росагрл1Р2 20.05.2022 18:50:02 84.44 +7.28 +9.43% 77.16 84.44 84.44 84.44 84.44 1 844 1
Росагрл1Р3 20.05.2022 18:50:02 88.27 +7.06 +8.69% 81.21 82.99 82.99 88.27 85.63 2 1 713 2
Росбанк2P3 25.02.2022 11:34:58 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P6 20.05.2022 18:48:31 98 0 0% 98 97 97 98 97.09 11 10 680 5
Росбанк2P8 20.05.2022 18:48:32 96.29 +0.49 +0.51% 95.8 95.14 95.14 96.74 95.88 10 9 588 4
Росбанк2P9 20.05.2022 18:50:02 94.5 −0.5 −0.53% 95 95 93.03 95 94.48 65 61 413 12
РосбанкБ11 20.05.2022 16:20:30 N/A 98.25 N/A N/A N/A N/A 0 0 0
РосбанкБ12 20.05.2022 18:48:08 N/A 97.1 N/A N/A N/A N/A 0 0 0
РосбанкБ19 25.02.2022 11:34:58 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 20.05.2022 18:50:00 60.29 +3.7 +6.54% 56.59 60.29 60.29 60.29 60.29 1 603 1
РосбанкБ25 30.03.2022 14:33:00 N/A 84.6 N/A N/A N/A N/A 0 0 0
РосбанкБ26 05.05.2022 13:04:20 N/A 100.8 N/A N/A N/A N/A 0 0 0
РосбанкБО5 13.05.2022 10:53:13 N/A 100 N/A N/A N/A N/A 0 0 0
РосбанкБО8 20.05.2022 18:40:03 N/A 65.83 N/A N/A N/A N/A 0 0 0
Росбн13ИП 08.04.2022 14:08:41 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 20.05.2022 18:40:03 N/A 102 N/A N/A N/A N/A 0 0 0
Росбн15ИП 05.05.2022 10:41:07 N/A 102 N/A N/A N/A N/A 0 0 0
Росбн19ИП 18.02.2022 10:04:31 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБО12 20.05.2022 09:50:04 N/A 59.1 N/A N/A N/A N/A 0 0 0
РосбнБСО12 18.02.2022 10:04:31 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 18.02.2022 10:04:31 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 18.02.2022 10:04:31 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 18.02.2022 10:04:31 N/A 100 N/A N/A N/A N/A 0 0 0
Росгео01 20.05.2022 18:50:02 89.5 −0.3 −0.33% 89.8 90 89.5 90 89.53 135 120 868 5
РосДорБ 02 20.05.2022 10:13:00 N/A 100 N/A N/A N/A N/A 0 0 0
Росморп1Р1 20.05.2022 18:48:32 N/A 90.85 N/A N/A N/A N/A 0 0 0
РОСНАН1П1 16.05.2022 10:28:47 N/A N/A N/A N/A N/A N/A 0 0 0
РОСНАН2P2 20.05.2022 18:48:32 90 −1 −1.10% 91 91 90 91 90.05 20 18 010 4
РОСНАН2P3 20.05.2022 18:45:04 86.1 −2.91 −3.27% 89.01 89.2 84.5 91.3 86.94 15 290 13 292 649 962
РОСНАНО 6 20.05.2022 18:50:00 98.9 +0.05 +0.05% 98.85 99.48 98 99.48 98.88 158 156 227 36
РОСНАНО 7 20.05.2022 18:48:08 97.42 −0.42 −0.43% 97.84 98.07 96 98.07 96.73 5 316 5 141 927 202
РОСНАНО 8 20.05.2022 18:50:01 89.4 +0.07 +0.08% 89.33 88.35 87.8 90.05 88.93 1 160 1 031 609 100
РОСНАНО2P4 20.05.2022 18:50:01 67.99 −0.51 −0.74% 68.5 69.93 67.31 69.93 68.01 961 653 588 100
РОСНАНО2P5 20.05.2022 18:50:02 69 −0.89 −1.27% 69.89 70.88 68.89 70.88 69.2 1 132 783 395 154
Роснефть04 20.05.2022 18:50:00 98.09 −0.11 −0.11% 98.2 98.1 98.09 98.41 98.22 330 324 124 66
Роснефть05 20.05.2022 18:48:08 98.24 −0.04 −0.04% 98.28 98.36 97.58 98.55 98.09 1 770 1 736 116 152
Роснефть06 20.05.2022 18:50:00 99.72 +2.75 +2.84% 96.97 99.72 99.72 99.72 99.72 1 997 1
Роснефть07 20.05.2022 18:50:00 96.5 −0.11 −0.11% 96.61 97.45 96.49 97.95 97.08 116 112 611 20
Роснефть08 20.05.2022 18:48:08 96.77 +0.02 +0.02% 96.75 97.24 96.77 97.77 97.59 90 87 828 16
Роснефть09 20.05.2022 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
Роснефть10 20.05.2022 18:50:00 95.99 0 0% 95.99 95.99 95.99 95.99 95.99 50 47 995 2
РоснефтьБ1 20.05.2022 18:44:44 N/A 99.39 N/A N/A N/A N/A 0 0 0
РоснефтьБ5 20.05.2022 18:48:08 97 −2.3 −2.32% 99.3 99.06 97 99.06 98.03 2 1 961 2
РоснефтьБ6 20.05.2022 18:40:03 N/A 102 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 20.05.2022 18:50:00 99.5 +0.05 +0.05% 99.45 99.5 99.5 99.5 99.5 11 10 945 1
Роснфт1P1 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P2 20.05.2022 18:50:00 99.34 −0.26 −0.26% 99.6 99.34 99.34 99.36 99.34 532 528 495 7
Роснфт1P3 11.05.2022 09:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 20.05.2022 18:50:00 97.2 −0.12 −0.12% 97.32 97.66 97.1 97.66 97.24 4 687 4 557 654 31
Роснфт1P5 11.05.2022 16:51:14 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P7 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P8 20.05.2022 10:49:42 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P1 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P10 20.05.2022 18:50:01 86.6 +1.89 +2.23% 84.71 83.13 83.13 86.6 85.44 3 2 563 3
Роснфт2P11 23.07.2021 16:43:19 100.04 N/A 100.1 100.01 100.1 100.0486 22 1 622 068 15
Роснфт2P2 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P3 20.05.2022 18:48:08 97.49 +0.04 +0.04% 97.45 97.44 96.5 97.49 96.81 34 32 917 6
Роснфт2P4 20.05.2022 18:48:08 96.9 −0.23 −0.24% 97.13 97.2 96.04 97.2 96.81 24 618 23 831 744 126
Роснфт2P5 20.05.2022 18:50:01 92.89 −0.05 −0.05% 92.94 92.88 92.88 93 92.89 1 228 1 140 685 6
Роснфт2P6 20.05.2022 18:48:31 95.99 0 0% 95.99 95.01 95.01 95.99 95.6 5 4 780 4
Роснфт2P7 01.04.2022 16:12:45 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 20.05.2022 18:50:01 93.01 −0.66 −0.70% 93.67 93 93 93.01 93 67 62 312 6
Роснфт2P9 20.05.2022 18:48:47 92.17 −6.19 −6.29% 98.36 91.96 91.96 92.17 91.98 77 70 822 5
Роснфт3P01 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт3P02 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО10 20.05.2022 10:06:20 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 11.05.2022 12:06:55 N/A 96.53 N/A N/A N/A N/A 0 0 0
РоснфтБО12 20.05.2022 16:25:52 N/A 96.53 N/A N/A N/A N/A 0 0 0
РоснфтБО13 06.04.2022 10:08:51 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО14 20.05.2022 10:06:20 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО2 30.03.2022 11:18:55 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 20.05.2022 18:50:00 93.06 −0.73 −0.78% 93.79 94.19 93 94.98 93.1 2 065 1 922 551 51
РоснфтБО4 29.04.2022 09:50:03 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 20.05.2022 10:06:20 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 20.05.2022 18:50:00 98.75 +0.38 +0.39% 98.37 98.92 98.51 98.92 98.69 6 5 921 3
РоссетБ1Р1 20.05.2022 18:50:00 99.48 +0.1 +0.10% 99.38 98.89 98.88 100.17 99.07 59 58 451 10
РоссетБ1Р2 20.05.2022 18:48:32 N/A 89.7 N/A N/A N/A N/A 0 0 0
РОССИУМ 01 19.04.2022 09:50:04 N/A 100.05 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 25.02.2022 18:48:50 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 20.09.2021 14:12:49 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 20.09.2021 14:13:03 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 20.09.2021 14:13:18 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 20.09.2021 14:13:28 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 20.09.2021 14:13:41 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 17.02.2022 17:27:34 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP01 21.04.2022 10:47:17 N/A 102.37 N/A N/A N/A N/A 0 0 0
РоссЦP02 20.05.2022 18:40:04 N/A 93 N/A N/A N/A N/A 0 0 0
РоссЦБО4 12.05.2022 10:43:28 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 20.05.2022 09:52:49 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 20.05.2022 18:48:08 86.94 −7.03 −7.48% 93.97 85.52 85.52 93.39 89.19 22 19 622 8
Ростел1P2R 20.05.2022 18:48:08 100.41 −0.14 −0.14% 100.55 100.31 100.31 100.41 100.34 46 46 154 7
Ростел1P3R 20.05.2022 18:50:01 97.6 −0.08 −0.08% 97.68 97.7 97.6 97.72 97.6 2 039 1 990 093 31
Ростел1P4R 20.05.2022 18:50:01 91.08 −3.33 −3.53% 94.41 90.46 90.46 93.21 91.09 529 481 861 14
Ростел1P5R 20.05.2022 18:50:01 101.68 −0.32 −0.31% 102 101.55 101.5 101.68 101.51 113 114 704 7
Ростел2P1R 20.05.2022 18:48:31 87.33 +2.34 +2.75% 84.99 84.98 84.98 87.33 85.57 4 3 423 3
Ростел2P2R 20.05.2022 18:50:01 83.04 +0.07 +0.08% 82.97 82.6 82.6 85.43 82.98 79 65 551 23
Ростел2P3R 20.05.2022 18:48:32 95.76 +0.46 +0.48% 95.3 95.25 95.25 95.88 95.5 291 277 915 27
Ростел2P4R 20.05.2022 18:48:32 96.73 +1.13 +1.18% 95.6 96.75 96.73 96.75 96.74 4 3 869 2
Ростел2P5R 20.04.2022 15:05:30 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 20.05.2022 18:48:32 87.01 −3.58 −3.95% 90.59 87.02 87.01 87.02 87.02 2 1 740 2
Ростел2P7R 20.05.2022 18:50:03 101.5 +0.5 +0.50% 101 101.5 101.5 101.5 101.5 68 69 020 4
РостелБО-1 20.05.2022 18:15:41 N/A 100.99 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 20.05.2022 10:20:47 N/A 95.05 N/A N/A N/A N/A 0 0 0
РоялКапБО4 20.05.2022 18:50:04 98.82 −0.22 −0.22% 99.04 98.4 98 98.82 98.5 105 103 426 15
РоялКапБО5 20.05.2022 18:48:03 85.37 −0.63 −0.73% 86 86 85.37 87.37 86.11 55 47 363 6
РоялКапБО6 20.05.2022 18:50:04 95.96 −1.24 −1.28% 97.2 95.53 95.5 96.8 96.25 42 40 427 10
РСГ-ФинБ01 20.05.2022 18:48:48 95.58 +3.57 +3.88% 92.01 92.5 92.01 95.58 93.55 21 19 646 7
РСГ-ФинБ09 11.05.2022 11:06:44 N/A 95.95 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ11 20.05.2022 18:48:03 96 −2 −2.04% 98 96 96 96 96 1 960 1
РСетиЛЭБО3 20.05.2022 18:40:04 N/A 97.18 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО4 20.05.2022 18:40:04 N/A 98.4 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 21.04.2022 10:43:52 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P1 20.05.2022 18:50:01 98.2 +0.2 +0.20% 98 98.95 98.2 98.95 98.25 388 381 203 10
РСетиМР1P2 20.05.2022 18:50:01 96.4 −0.29 −0.30% 96.69 96.69 93.03 96.79 96.77 513 496 421 12
РСетиМР1P3 20.05.2022 18:48:32 N/A 93.74 N/A N/A N/A N/A 0 0 0
РСетиМРБ5 18.02.2022 10:13:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиЦП1P1 20.05.2022 18:50:01 94.39 +1.4 +1.51% 92.99 94.49 92.99 94.5 93.49 44 41 134 7
РСетиЦПБ02 20.05.2022 18:48:31 N/A 97.92 N/A N/A N/A N/A 0 0 0
РСКуб1P01 19.05.2022 09:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 20.05.2022 18:50:01 70.5 +0.05 +0.07% 70.45 70.88 69.23 70.88 69.86 9 844 6 876 850 196
РСХБ 06Т1 17.02.2022 17:27:33 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 17.02.2022 17:27:46 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 20.05.2022 18:50:00 98.37 −0.13 −0.13% 98.5 98.51 96.71 98.52 98.05 3 952 3 875 127 208
РСХБ 09Т1 20.05.2022 18:50:01 70 −0.58 −0.82% 70.58 70.32 69.58 70.33 70 6 787 4 751 022 65
РСХБ 11В1 20.05.2022 18:27:47 N/A 114 N/A N/A N/A N/A 0 0 0
РСХБ 17 20.05.2022 18:50:00 97 0 0% 97 97 97 97 97 5 4 850 2
РСХБ 18 20.05.2022 18:40:03 N/A 99.4 N/A N/A N/A N/A 0 0 0
РСХБ 20 20.05.2022 18:48:08 100.75 +0.54 +0.54% 100.21 100.46 100.45 100.8 100.64 20 20 127 11
РСХБ 21 20.05.2022 18:48:08 96.97 −0.03 −0.03% 97 90.14 90.14 96.97 93.18 18 16 772 7
РСХБ 22 20.05.2022 18:48:08 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 23 20.05.2022 18:50:00 98.99 +1.98 +2.04% 97.01 98.99 98.99 98.99 98.99 1 990 1
РСХБ 24 20.05.2022 18:48:08 100.57 −0.97 −0.96% 101.54 101.2 100.57 101.2 100.58 102 102 594 3
РСХБ 25 20.05.2022 10:42:03 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 20.05.2022 14:05:30 N/A 125 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 20.05.2022 18:50:02 92 0 0% 92 92 92 92 92 10 9 200 1
РСХБ 2Р14 20.05.2022 18:48:53 90.15 −3.24 −3.47% 93.39 93 90 93 90.01 707 636 371 7
РСХБ 31Т1 17.02.2022 17:27:51 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 20.05.2022 18:48:31 97.4 +0.05 +0.05% 97.35 97.34 96.81 97.42 97.02 1 040 1 008 986 24
РСХБ Б01RS 20.05.2022 12:16:46 N/A 92 N/A N/A N/A N/A 0 0 0
РСХБ Б02RP 20.05.2022 18:50:01 95.23 −0.27 −0.28% 95.5 95.5 95.23 95.5 95.37 516 492 111 28
РСХБ Б03RP 20.05.2022 18:50:02 91.99 −0.01 −0.01% 92 91.99 91.53 92 91.8 332 304 767 29
РСХБ Б04RP 20.05.2022 18:50:02 90.98 +0.16 +0.18% 90.82 90.95 90.4 91.14 90.84 682 619 536 112
РСХБ БО10Р 20.05.2022 18:50:01 92 +0.12 +0.13% 91.88 92.05 92 92.05 92 11 10 121 3
РСХБ БО13 20.05.2022 18:50:00 97.25 +5.52 +6.02% 91.73 97.25 97.25 97.25 97.25 1 031 1 002 648 1
РСХБ БО14 20.05.2022 18:48:08 97.5 0 0% 97.5 97.52 97.5 97.52 97.5 17 013 16 587 677 6
РСХБ БО15 20.05.2022 18:24:40 N/A 99.52 N/A N/A N/A N/A 0 0 0
РСХБ БО17 20.05.2022 18:48:08 N/A 95.91 N/A N/A N/A N/A 0 0 0
РСХБ БО-6Р 20.05.2022 18:50:01 98.3 −0.06 −0.06% 98.36 98.32 97.88 98.34 98.12 3 403 3 338 901 51
РСХБ БО-7Р 19.05.2022 11:37:54 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 30.03.2022 17:52:14 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 20.05.2022 18:50:00 90.01 −3.99 −4.24% 94 95.27 90.01 95.27 92.64 2 1 853 2
РСХБ С01Е1 20.05.2022 10:04:09 N/A 59.7 N/A N/A N/A N/A 0 0 0
РСХБ2Р11 20.05.2022 18:48:33 N/A 96.54 N/A N/A N/A N/A 0 0 0
РСХБ2Р1RIB 17.02.2022 17:27:51 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р2RIB 17.02.2022 17:27:52 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р6RIB 20.05.2022 18:48:32 92.43 −1.07 −1.14% 93.5 93.5 92 93.5 92.22 129 118 960 59
РСЭКСМБ1Р1 20.05.2022 18:50:00 99.9999 0 0% 99.9999 99.9999 99.9999 99.9999 99.9999 1 62 403 1
РСЭКСМБ2Р1 20.04.2022 13:19:14 N/A 87.24 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 20.05.2022 18:48:32 N/A 92.3 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 16.05.2022 17:43:36 N/A 71.2 N/A N/A N/A N/A 0 0 0
Рубеж 1P1 20.05.2022 18:48:31 98.69 −0.16 −0.16% 98.85 99.18 97 99.58 98.07 902 884 626 105
РУСАБрБ1P1 20.05.2022 18:50:01 100.5 +0.06 +0.06% 100.44 100.05 99.5 101.12 100.4 3 875 3 890 656 45
РУСАБрБ1P2 20.05.2022 18:50:01 96.25 −0.06 −0.06% 96.31 94.09 94.09 96.26 96.04 220 211 289 34
РУСАБрБ1P3 20.05.2022 18:50:01 98.14 −0.01 −0.01% 98.15 98.34 97.97 98.34 98.17 10 189 10 002 592 29
РУСАБрБ1P4 20.05.2022 18:48:31 97.07 +0.08 +0.08% 96.99 97.06 96.5 97.11 96.8 636 615 618 77
РУСАБрБ2P1 20.05.2022 18:50:01 94 +1.23 +1.33% 92.77 91.24 91.24 94.15 93.18 2 326 2 167 406 98
РусАква1Р1 20.05.2022 18:50:02 91.84 +0.94 +1.03% 90.9 91.61 90.6 92.11 91.88 8 278 7 605 493 295
РУСАЛБрБ01 20.05.2022 18:50:00 64.96 −1.98 −2.96% 66.94 66.89 64.96 66.89 66.25 3 1 987 2
РусГидро07 20.05.2022 17:04:58 N/A 94.47 N/A N/A N/A N/A 0 0 0
РусГидро08 20.05.2022 18:40:03 96.61 +3.62 +3.89% 92.99 96.61 96.61 96.61 96.61 9 8 695 1
РусГидро09 20.05.2022 18:47:55 N/A 96.27 N/A N/A N/A N/A 0 0 0
РуСол клА 20.05.2022 16:05:18 N/A 100.01 N/A N/A N/A N/A 0 0 0
РуСол клБ 20.05.2022 18:40:04 94 +0.3 +0.32% 93.7 94 94 94 94 2 1 592 1
РуСол клВ 17.01.2022 15:05:13 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл12 20.05.2022 18:48:08 97.47 −0.88 −0.89% 98.35 96.39 95.11 99.96 96.4 85 61 455 33
СамарОбл13 20.05.2022 18:48:08 98.75 +0.15 +0.15% 98.6 98.75 98.75 98.75 98.75 1 642 1
СамарОбл14 20.05.2022 18:48:08 90.3 −3.34 −3.57% 93.64 90.3 90.3 90.3 90.3 13 9 391 1
СамарОбл15 20.05.2022 18:48:32 87 −4.94 −5.37% 91.94 86.29 86.28 89.99 86.68 304 263 497 7
Самолет 01 20.05.2022 10:00:02 N/A 100 N/A N/A N/A N/A 0 0 0
Самолет1P4 20.05.2022 11:50:02 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 20.05.2022 18:50:01 100.08 −0.06 −0.06% 100.14 100.12 100.07 100.12 100.1 107 107 105 5
Самолет1P6 20.05.2022 18:50:01 98.2 −0.19 −0.19% 98.39 98.2 98.01 98.39 98.16 1 131 1 110 246 34
Самолет1P7 20.05.2022 18:50:01 98 −0.2 −0.20% 98.2 98.45 97.8 98.45 97.9 2 116 2 071 517 205
Самолет1P8 20.05.2022 18:50:01 96 −0.02 −0.02% 96.02 96.45 95.31 96.45 95.77 9 519 9 115 965 309
Самолет1P9 20.05.2022 18:50:02 87.92 −0.87 −0.98% 88.79 88.43 87.09 88.96 87.6 16 197 14 188 969 445
СамолетP10 20.05.2022 18:50:02 86.25 −0.74 −0.85% 86.99 86.39 85.4 87.24 86.19 18 352 15 817 610 254
СамолетP11 20.05.2022 18:50:03 91.58 +0.72 +0.79% 90.86 90.9 89.13 91.77 90.55 9 432 8 540 777 302
СамолетБП2 20.05.2022 18:50:01 98.09 −1.11 −1.12% 99.2 99.48 98.03 99.65 99.36 93 92 401 35
СаратОбл17 20.05.2022 18:48:08 93.1 −0.32 −0.34% 93.42 93.15 93 93.48 93.01 3 318 3 086 134 43
Сбер Sb01G 20.05.2022 18:50:02 95.4 +0.1 +0.10% 95.3 94.8 94.8 95.58 95.76 21 330 20 321 765 148
Сбер Sb12R 20.05.2022 18:50:01 99.2 −0.03 −0.03% 99.23 99.03 99.03 99.27 99.17 30 923 30 665 851 153
Сбер Sb15R 20.05.2022 18:50:01 90.95 +0.01 +0.01% 90.94 90.9 90.57 91.3 90.9 148 109 134 623 560 175
Сбер Sb16R 20.05.2022 18:48:32 90.22 −0.65 −0.72% 90.87 89.71 89.71 90.8 90.66 31 723 28 759 144 85
Сбер Sb17R 20.05.2022 18:50:02 91.48 +0.27 +0.30% 91.21 90.96 90.95 91.65 91.24 11 614 10 596 800 101
Сбер Sb18R 20.05.2022 18:50:02 96.04 −0.16 −0.17% 96.2 96.29 95.91 96.3 96.08 3 667 3 521 428 226
Сбер Sb19R 20.05.2022 18:50:02 91 +0.18 +0.20% 90.82 91.13 90.56 91.25 90.93 12 126 11 025 659 156
Сбер Sb20R 08.04.2022 15:21:58 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb22R 20.05.2022 18:50:02 94.78 +0.07 +0.07% 94.71 94.99 94.53 94.99 94.55 1 967 1 859 872 36
Сбер Sb23R 19.05.2022 16:01:54 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb24R 20.05.2022 18:50:02 92.9 +0.12 +0.13% 92.78 93.48 92.7 93.48 92.83 16 367 15 187 131 68
Сбер Sb25R 20.05.2022 18:50:02 86.54 −1.11 −1.27% 87.65 87.64 86.17 88 87.13 1 028 895 676 46
Сбер Sb26R 13.04.2022 15:59:06 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 20.05.2022 18:50:02 87.22 +0.01 +0.01% 87.21 87.81 85.25 87.81 85.41 8 299 7 087 782 35
Сбер Sb28R 11.04.2022 13:57:32 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 20.05.2022 18:50:02 86.96 −0.88 −1.00% 87.84 86.97 86.15 86.97 86.74 2 177 1 888 333 17
Сбер Sb30R 11.04.2022 13:58:12 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb32R 20.05.2022 18:50:02 94.35 +0.15 +0.16% 94.2 94.3 94.07 94.4 94.31 8 691 8 185 110 97
Сбер Sb34R 11.04.2022 13:58:54 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 19.05.2022 16:01:32 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 08.04.2022 12:42:45 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер SbD1R 20.05.2022 18:48:33 75.11 −0.09 −0.12% 75.2 74.05 74 75.2 74.93 52 900 39 636 652 71
Сбер2СУБ2R 20.05.2022 18:50:02 66 −3 −4.35% 69 68 66 68 67 2 13 400 000 2
Сбер2СУБ3R 20.05.2022 10:23:36 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б16R 20.05.2022 18:50:01 96.79 +0.01 +0.01% 96.78 96.67 96.64 96.93 96.7 215 207 900 36
СберБ Б50R 20.04.2022 12:55:37 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО6R 20.05.2022 18:50:01 95.3 −0.59 −0.62% 95.89 95.89 94.79 95.89 95.09 14 819 14 092 113 231
СберИОС100 20.05.2022 11:51:51 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС101 20.05.2022 18:03:19 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС105 20.05.2022 18:22:20 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС106 20.05.2022 11:51:51 N/A 115.8 N/A N/A N/A N/A 0 0 0
СберИОС107 20.05.2022 18:48:31 101 0 0% 101 100 100 101 100.55 66 66 360 5
СберИОС112 20.05.2022 18:40:04 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС113 20.05.2022 14:55:11 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС115 20.05.2022 18:22:20 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС116 20.05.2022 18:40:00 105.5 +1.2 +1.15% 104.3 105.5 105.5 105.5 105.5 1 800 1 899 000 2
СберИОС117 20.05.2022 17:38:18 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС118 20.05.2022 18:40:00 101.9 +1.4 +1.39% 100.5 101.9 101.9 101.9 101.9 1 1 019 1
СберИОС119 20.05.2022 11:51:51 N/A 71.2 N/A N/A N/A N/A 0 0 0
СберИОС121 20.05.2022 13:46:54 N/A 96.49 N/A N/A N/A N/A 0 0 0
СберИОС123 20.05.2022 18:40:04 76.3 −8.7 −10.24% 85 72.81 72.81 76.33 74.54 1 087 810 237 6
СберИОС127 20.05.2022 18:40:04 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС129 20.05.2022 18:40:04 103.6 −3.5 −3.27% 107.1 103.6 103.6 103.6 103.6 2 396 2 482 256 3
СберИОС130 20.05.2022 18:40:00 100.8 +1.3 +1.31% 99.5 100.8 100.8 100.8 100.8 1 1 008 1
СберИОС131 20.05.2022 11:51:51 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС132 20.05.2022 18:22:20 N/A 125.9 N/A N/A N/A N/A 0 0 0
СберИОС133 20.05.2022 17:38:10 N/A 102.8 N/A N/A N/A N/A 0 0 0
СберИОС134 20.05.2022 18:22:20 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС135 20.05.2022 18:48:31 97 +1 +1.04% 96 96 96 97 96.67 15 14 500 2
СберИОС139 20.05.2022 18:25:31 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС142 20.05.2022 18:22:20 N/A 113.5 N/A N/A N/A N/A 0 0 0
СберИОС143 20.05.2022 18:22:20 N/A 99.51 N/A N/A N/A N/A 0 0 0
СберИОС144 20.05.2022 18:40:01 100.9 +2.6 +2.64% 98.3 100.9 100.9 100.9 100.9 970 978 730 1
СберИОС145 20.05.2022 18:22:20 N/A 75.6 N/A N/A N/A N/A 0 0 0
СберИОС146 20.05.2022 18:40:51 N/A 71 N/A N/A N/A N/A 0 0 0
СберИОС15 20.05.2022 18:48:08 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС150 20.05.2022 18:40:04 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС153 20.05.2022 18:40:04 72.11 −0.4 −0.55% 72.51 68.52 68.52 72.11 70.32 10 7 032 3
СберИОС156 20.05.2022 18:50:01 71.3 −0.7 −0.97% 72 71.3 71.3 71.3 71.3 100 71 300 1
СберИОС157 20.05.2022 17:18:11 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС160 20.05.2022 17:08:46 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС162 20.05.2022 18:22:20 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС163 20.05.2022 18:40:01 80.51 −0.49 −0.60% 81 80.6 80.51 80.6 80.51 765 615 902 2
СберИОС164 20.05.2022 18:50:01 83.7 −16.3 −16.30% 100 83.7 83.7 83.7 83.7 59 49 383 1
СберИОС171 20.05.2022 18:40:04 73.6 −1.3 −1.74% 74.9 73.6 73.6 73.6 73.6 1 736 1
СберИОС172 20.05.2022 18:40:04 N/A 67.7 N/A N/A N/A N/A 0 0 0
СберИОС173 20.05.2022 11:51:51 N/A 77.3 N/A N/A N/A N/A 0 0 0
СберИОС175 20.05.2022 18:40:04 90.4 −2.91 −3.12% 93.31 90.5 90.4 90.5 90.41 1 434 1 296 437 3
СберИОС176 20.05.2022 18:22:20 N/A 69.21 N/A N/A N/A N/A 0 0 0
СберИОС177 20.05.2022 18:40:04 N/A 90.3 N/A N/A N/A N/A 0 0 0
СберИОС180 20.05.2022 18:40:06 83.81 −4.99 −5.62% 88.8 83.81 83.81 83.81 83.81 50 41 905 1
СберИОС181 20.05.2022 18:22:37 N/A 59.1 N/A N/A N/A N/A 0 0 0
СберИОС182 20.05.2022 11:51:51 N/A 73.3 N/A N/A N/A N/A 0 0 0
СберИОС187 20.05.2022 18:40:04 76.7 −0.2 −0.26% 76.9 76.7 76.7 76.7 76.7 135 103 545 1
СберИОС188 20.05.2022 13:52:28 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС191 20.05.2022 18:22:20 N/A 89.41 N/A N/A N/A N/A 0 0 0
СберИОС192 20.05.2022 18:22:20 N/A 73.6 N/A N/A N/A N/A 0 0 0
СберИОС193 20.05.2022 18:50:01 87 0 0% 87 87 87 87 87 350 304 500 1
СберИОС20 20.05.2022 18:22:20 N/A 95.99 N/A N/A N/A N/A 0 0 0
СберИОС200 20.05.2022 18:40:06 91 +0.2 +0.22% 90.8 90.79 90.79 91.01 90.98 132 120 090 5
СберИОС204 20.05.2022 18:50:01 93.9 +0.1 +0.11% 93.8 93.9 93.9 93.9 93.9 3 2 817 3
СберИОС206 20.05.2022 11:52:02 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС207 20.05.2022 11:51:51 N/A 96.55 N/A N/A N/A N/A 0 0 0
СберИОС208 20.05.2022 18:48:32 86 +0.1 +0.12% 85.9 85.89 85.89 86.01 85.96 2 618 2 250 478 7
СберИОС210 20.05.2022 18:48:32 80.8 −0.4 −0.49% 81.2 80.8 80.8 80.8 80.8 5 620 4 540 960 7
СберИОС211 20.05.2022 11:51:51 N/A 79.8 N/A N/A N/A N/A 0 0 0
СберИОС212 20.05.2022 11:51:51 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС213 20.05.2022 18:40:06 92.2 −1.01 −1.08% 93.21 92.2 92.2 92.2 92.2 200 184 400 1
СберИОС214 20.05.2022 11:52:03 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС215 20.05.2022 11:51:51 N/A 79.5 N/A N/A N/A N/A 0 0 0
СберИОС216 20.05.2022 18:40:04 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС217 20.05.2022 11:51:51 N/A 74.4 N/A N/A N/A N/A 0 0 0
СберИОС218 20.05.2022 18:40:06 92.3 −0.3 −0.32% 92.6 92.3 92.3 92.3 92.3 2 386 2 202 278 3
СберИОС219 20.05.2022 18:40:00 82 −1.5 −1.80% 83.5 82 82 82 82 954 782 280 1
СберИОС220 20.05.2022 11:51:51 N/A 85.8 N/A N/A N/A N/A 0 0 0
СберИОС223 20.05.2022 18:22:20 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС224 20.05.2022 18:40:04 81 −0.4 −0.49% 81.4 81 81 81 81 3 000 2 430 000 3
СберИОС226 20.05.2022 11:52:02 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС227 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 20.05.2022 18:40:04 94.8 −0.3 −0.32% 95.1 94.8 94.8 94.8 94.8 4 585 4 346 580 5
СберИОС230 20.05.2022 11:53:22 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС231 20.05.2022 11:51:51 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС232 20.05.2022 11:52:02 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС233 20.05.2022 11:51:51 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС239 20.05.2022 11:51:51 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС241 20.05.2022 18:40:04 92.6 −2.4 −2.53% 95 92.6 92.6 92.6 92.6 1 317 1 219 542 2
СберИОС242 20.05.2022 11:51:51 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС244 20.05.2022 11:52:02 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС245 20.05.2022 18:40:04 N/A 77.8 N/A N/A N/A N/A 0 0 0
СберИОС246 20.05.2022 11:51:51 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС248 20.05.2022 11:51:51 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС250 20.05.2022 11:52:02 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС252 20.05.2022 18:40:04 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС253 20.05.2022 18:40:04 76.4 0 0% 76.4 76.4 76.4 76.4 76.4 8 015 6 123 460 9
СберИОС254 20.05.2022 11:53:56 N/A 76.9 N/A N/A N/A N/A 0 0 0
СберИОС256 20.05.2022 11:51:51 N/A 81.2 N/A N/A N/A N/A 0 0 0
СберИОС257 20.05.2022 11:51:51 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС259 20.05.2022 11:55:08 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС26 20.05.2022 17:45:40 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС260 20.05.2022 18:03:04 N/A 87 N/A N/A N/A N/A 0 0 0
СберИОС264 20.05.2022 11:54:55 N/A 80.8 N/A N/A N/A N/A 0 0 0
СберИОС265 20.05.2022 18:40:06 91.2 −3.7 −3.90% 94.9 91.2 91.2 91.2 91.2 1 528 1 393 536 2
СберИОС266 20.05.2022 18:03:13 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС267 20.05.2022 17:53:39 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС269 20.05.2022 11:51:51 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС270 20.05.2022 18:40:04 N/A 75.4 N/A N/A N/A N/A 0 0 0
СберИОС271 20.05.2022 18:48:32 95.12 −5.88 −5.82% 101 95.29 95.12 95.29 95.21 4 3 808 2
СберИОС272 20.05.2022 18:40:04 80.5 −0.5 −0.62% 81 80.5 80.5 80.5 80.5 1 220 982 100 2
СберИОС273 20.05.2022 18:40:04 80.7 −0.5 −0.62% 81.2 80.7 80.7 80.7 80.7 110 88 770 2
СберИОС274 20.05.2022 11:51:51 N/A 72.7 N/A N/A N/A N/A 0 0 0
СберИОС276 20.05.2022 18:40:00 84.3 −1.6 −1.86% 85.9 84.3 84.3 84.3 84.3 954 804 222 1
СберИОС277 20.05.2022 11:51:51 N/A 75.8 N/A N/A N/A N/A 0 0 0
СберИОС278 20.05.2022 18:03:11 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС279 20.05.2022 18:40:04 81.9 −0.6 −0.73% 82.5 81.9 81.9 81.9 81.9 419 343 161 1
СберИОС280 20.05.2022 18:48:32 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС282 20.05.2022 18:40:04 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС283 20.05.2022 12:55:38 N/A 77.7 N/A N/A N/A N/A 0 0 0
СберИОС284 20.05.2022 18:40:04 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС285 20.05.2022 13:02:03 N/A 76.57 N/A N/A N/A N/A 0 0 0
СберИОС286 20.05.2022 11:52:02 N/A 80.5 N/A N/A N/A N/A 0 0 0
СберИОС287 20.05.2022 13:04:27 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС288 20.05.2022 11:54:00 N/A 72.2 N/A N/A N/A N/A 0 0 0
СберИОС290 20.05.2022 18:40:04 82.4 −0.3 −0.36% 82.7 82.4 82.4 82.4 82.4 153 126 072 1
СберИОС291 20.05.2022 11:51:51 N/A 76.1 N/A N/A N/A N/A 0 0 0
СберИОС292 20.05.2022 18:48:32 81 −1.1 −1.34% 82.1 81 81 81 81 1 500 1 215 000 2
СберИОС293 20.05.2022 11:51:51 N/A 79.4 N/A N/A N/A N/A 0 0 0
СберИОС294 20.05.2022 11:51:51 N/A 71.1 N/A N/A N/A N/A 0 0 0
СберИОС295 20.05.2022 17:50:34 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС296 20.05.2022 11:53:59 N/A 74.3 N/A N/A N/A N/A 0 0 0
СберИОС297 20.05.2022 11:52:08 N/A 68 N/A N/A N/A N/A 0 0 0
СберИОС298 20.05.2022 16:51:40 N/A 70.8 N/A N/A N/A N/A 0 0 0
СберИОС299 20.05.2022 11:51:51 N/A 86.3 N/A N/A N/A N/A 0 0 0
СберИОС301 20.05.2022 11:51:51 N/A 69 N/A N/A N/A N/A 0 0 0
СберИОС302 20.05.2022 18:40:04 72.1 +0.2 +0.28% 71.9 72.1 72.1 72.1 72.1 150 108 150 1
СберИОС303 20.05.2022 11:55:04 N/A 92.25 N/A N/A N/A N/A 0 0 0
СберИОС304 20.05.2022 18:40:04 76.7 −0.4 −0.52% 77.1 76.7 76.7 76.7 76.7 149 114 283 1
СберИОС305 20.05.2022 18:40:00 75.4 −0.7 −0.92% 76.1 75.4 75.4 75.4 75.4 2 001 1 508 754 3
СберИОС306 20.05.2022 11:52:08 N/A 76.01 N/A N/A N/A N/A 0 0 0
СберИОС307 20.05.2022 18:40:04 72.8 −0.5 −0.68% 73.3 72.8 72.8 72.8 72.8 477 347 256 1
СберИОС308 20.05.2022 11:51:51 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС309 20.05.2022 11:51:51 N/A 75.8 N/A N/A N/A N/A 0 0 0
СберИОС31 20.05.2022 18:40:04 N/A 107.71 N/A N/A N/A N/A 0 0 0
СберИОС310 20.05.2022 11:51:51 N/A 65.4 N/A N/A N/A N/A 0 0 0
СберИОС311 20.05.2022 18:40:06 67.9 0 0% 67.9 67.9 67.9 67.9 67.9 213 144 627 1
СберИОС312 20.05.2022 13:03:37 N/A 71.8 N/A N/A N/A N/A 0 0 0
СберИОС314 20.05.2022 13:04:37 N/A 78 N/A N/A N/A N/A 0 0 0
СберИОС315 20.05.2022 18:40:04 67.5 0 0% 67.5 67.5 67.5 67.5 67.5 601 405 675 1
СберИОС316 20.05.2022 18:40:04 N/A 72.7 N/A N/A N/A N/A 0 0 0
СберИОС318 20.05.2022 18:40:04 76.4 −0.1 −0.13% 76.5 76 76 76.4 76.4 2 658 2 030 708 5
СберИОС319 20.05.2022 18:40:06 75.5 −0.7 −0.92% 76.2 75.5 75.5 75.5 75.5 1 099 829 745 2
СберИОС320 20.05.2022 18:40:00 N/A 99.69 N/A N/A N/A N/A 0 0 0
СберИОС321 20.05.2022 11:51:51 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС322 20.05.2022 14:29:13 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС323 20.05.2022 11:54:59 N/A 67.3 N/A N/A N/A N/A 0 0 0
СберИОС324 20.05.2022 11:51:51 N/A 65 N/A N/A N/A N/A 0 0 0
СберИОС325 20.05.2022 11:51:51 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС327 20.05.2022 18:40:04 69.4 +0.2 +0.29% 69.2 65.01 65.01 69.4 69.39 413 286 578 4
СберИОС329 20.05.2022 11:51:51 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС330 20.05.2022 11:51:51 N/A 80.8 N/A N/A N/A N/A 0 0 0
СберИОС331 20.05.2022 18:40:00 70.4 0 0% 70.4 70.5 70.4 70.5 70.5 1 002 706 408 2
СберИОС332 20.05.2022 11:51:51 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС333 20.05.2022 11:51:51 N/A 67.5 N/A N/A N/A N/A 0 0 0
СберИОС334 20.05.2022 11:51:51 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС335 20.05.2022 14:29:11 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС336 20.05.2022 18:40:04 N/A 68.1 N/A N/A N/A N/A 0 0 0
СберИОС338 20.05.2022 11:53:22 N/A 75.2 N/A N/A N/A N/A 0 0 0
СберИОС340 20.05.2022 18:40:00 78.4 −0.7 −0.88% 79.1 78.4 78.4 78.4 78.4 500 392 000 1
СберИОС341 20.05.2022 18:40:05 68.6 +0.8 +1.18% 67.8 68.6 68.6 68.6 68.6 200 137 200 1
СберИОС342 20.05.2022 18:40:01 75.4 −0.7 −0.92% 76.1 75.4 75.4 75.4 75.4 200 150 800 1
СберИОС343 20.05.2022 18:21:15 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС345 20.05.2022 18:40:04 67.2 0 0% 67.2 65.86 65.86 67.2 66.86 399 266 788 3
СберИОС346 20.05.2022 11:51:51 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС348 20.05.2022 11:51:51 N/A 69.2 N/A N/A N/A N/A 0 0 0
СберИОС349 20.05.2022 11:51:51 N/A 78.6 N/A N/A N/A N/A 0 0 0
СберИОС351 20.05.2022 11:51:51 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС352 20.05.2022 11:51:51 N/A 73 N/A N/A N/A N/A 0 0 0
СберИОС353 20.05.2022 18:40:00 70.6 −0.3 −0.42% 70.9 70.6 70.6 70.6 70.6 650 458 900 1
СберИОС354 20.05.2022 11:53:22 N/A 77 N/A N/A N/A N/A 0 0 0
СберИОС355 20.05.2022 11:51:51 N/A 42.81 N/A N/A N/A N/A 0 0 0
СберИОС356 20.05.2022 11:51:51 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС357 20.05.2022 11:52:06 N/A 65.3 N/A N/A N/A N/A 0 0 0
СберИОС358 20.05.2022 18:40:05 N/A 66 N/A N/A N/A N/A 0 0 0
СберИОС359 20.05.2022 11:51:51 N/A 72.3 N/A N/A N/A N/A 0 0 0
СберИОС360 20.05.2022 11:51:51 N/A 70.3 N/A N/A N/A N/A 0 0 0
СберИОС361 20.05.2022 11:51:51 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС362 20.05.2022 18:40:01 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС363 20.05.2022 11:51:51 N/A 64 N/A N/A N/A N/A 0 0 0
СберИОС364 20.05.2022 11:51:51 N/A 76.4 N/A N/A N/A N/A 0 0 0
СберИОС365 20.05.2022 11:51:51 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС366 20.05.2022 11:53:22 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС367 20.05.2022 11:51:51 N/A 65 N/A N/A N/A N/A 0 0 0
СберИОС368 20.05.2022 11:51:51 N/A 74 N/A N/A N/A N/A 0 0 0
СберИОС369 20.05.2022 11:51:51 N/A 69.3 N/A N/A N/A N/A 0 0 0
СберИОС370 20.05.2022 18:40:05 N/A 72.4 N/A N/A N/A N/A 0 0 0
СберИОС371 20.05.2022 18:40:05 N/A 50.11 N/A N/A N/A N/A 0 0 0
СберИОС372 20.05.2022 18:48:32 N/A 99.01 N/A N/A N/A N/A 0 0 0
СберИОС373 19.05.2022 11:00:32 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС374 20.05.2022 11:51:51 N/A 66.7 N/A N/A N/A N/A 0 0 0
СберИОС375 20.05.2022 11:51:51 N/A 72.4 N/A N/A N/A N/A 0 0 0
СберИОС376 20.05.2022 11:53:22 N/A 66.8 N/A N/A N/A N/A 0 0 0
СберИОС377 20.05.2022 11:51:51 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС378 20.05.2022 11:51:51 N/A 72.2 N/A N/A N/A N/A 0 0 0
СберИОС379 20.05.2022 18:40:05 77 −1.6 −2.04% 78.6 77 77 77 77 61 46 970 1
СберИОС380 20.05.2022 18:40:05 N/A 69.1 N/A N/A N/A N/A 0 0 0
СберИОС381 20.05.2022 11:52:09 N/A 80.3 N/A N/A N/A N/A 0 0 0
СберИОС382 20.05.2022 11:51:51 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС383 20.05.2022 11:51:51 N/A 73.6 N/A N/A N/A N/A 0 0 0
СберИОС384 20.05.2022 14:39:45 N/A 69.2 N/A N/A N/A N/A 0 0 0
СберИОС385 20.05.2022 11:51:51 N/A 71.6 N/A N/A N/A N/A 0 0 0
СберИОС386 20.05.2022 11:51:51 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС387 20.05.2022 11:51:51 N/A 68.7 N/A N/A N/A N/A 0 0 0
СберИОС388 20.05.2022 18:40:05 N/A 96.96 N/A N/A N/A N/A 0 0 0
СберИОС389 20.05.2022 11:51:51 N/A 76.2 N/A N/A N/A N/A 0 0 0
СберИОС39 20.05.2022 18:50:01 132.5 +0.5 +0.38% 132 132.1 131.3 132.5 132 1 118 1 475 750 6
СберИОС390 20.05.2022 11:51:51 N/A 80.2 N/A N/A N/A N/A 0 0 0
СберИОС391 20.05.2022 11:51:51 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС392 20.05.2022 11:51:51 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС393 20.05.2022 11:51:51 N/A 80.2 N/A N/A N/A N/A 0 0 0
СберИОС394 20.05.2022 11:51:51 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС395 20.05.2022 18:40:05 N/A 90.67 N/A N/A N/A N/A 0 0 0
СберИОС396 20.05.2022 18:40:05 N/A 78.6 N/A N/A N/A N/A 0 0 0
СберИОС397 20.05.2022 13:01:52 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС399 20.05.2022 17:21:49 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС400 20.05.2022 18:40:00 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС401 20.05.2022 11:51:51 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС402 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС404 20.05.2022 11:51:51 N/A 74.6 N/A N/A N/A N/A 0 0 0
СберИОС405 20.05.2022 11:51:51 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС409 20.05.2022 11:51:51 N/A 67.1 N/A N/A N/A N/A 0 0 0
СберИОС410 20.05.2022 11:51:51 N/A 79.4 N/A N/A N/A N/A 0 0 0
СберИОС412 20.05.2022 18:40:00 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС413 20.05.2022 11:51:51 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС414 20.05.2022 18:40:05 N/A 60.1 N/A N/A N/A N/A 0 0 0
СберИОС416 20.05.2022 11:51:51 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС417 20.05.2022 11:51:51 N/A 78.3 N/A N/A N/A N/A 0 0 0
СберИОС418 20.05.2022 11:51:51 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС419 20.05.2022 11:51:51 N/A 76.8 N/A N/A N/A N/A 0 0 0
СберИОС420 20.05.2022 11:51:51 N/A 56.8 N/A N/A N/A N/A 0 0 0
СберИОС421 20.05.2022 11:51:51 N/A 69.4 N/A N/A N/A N/A 0 0 0
СберИОС422 20.05.2022 18:48:32 94 −5.99 −5.99% 99.99 93.53 91.6 94 92.85 1 748 1 622 943 8
СберИОС423 20.05.2022 18:40:05 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС424 20.05.2022 18:50:02 93.8 +2.59 +2.84% 91.21 90.87 90.87 93.8 91.17 446 406 628 6
СберИОС425 20.05.2022 11:51:51 N/A 52.9 N/A N/A N/A N/A 0 0 0
СберИОС426 20.05.2022 11:51:51 N/A 62.3 N/A N/A N/A N/A 0 0 0
СберИОС427 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС429 20.05.2022 11:51:51 N/A 74.5 N/A N/A N/A N/A 0 0 0
СберИОС430 20.05.2022 11:51:51 N/A 62.1 N/A N/A N/A N/A 0 0 0
СберИОС431 20.05.2022 18:40:00 N/A 64.5 N/A N/A N/A N/A 0 0 0
СберИОС432 20.05.2022 11:51:51 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС433 20.05.2022 18:40:00 N/A 70.1 N/A N/A N/A N/A 0 0 0
СберИОС434 20.05.2022 11:51:51 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС435 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС436 20.05.2022 11:51:51 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС437 20.05.2022 11:51:51 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС438 20.05.2022 18:40:00 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС439 19.05.2022 10:56:55 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС44 20.05.2022 18:48:09 124.8 −0.2 −0.16% 125 123.8 123.8 124.8 124.3 1 912 2 376 608 4
СберИОС440 20.05.2022 11:51:51 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС441 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС442 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС443 20.05.2022 18:40:06 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС444 20.05.2022 11:51:51 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС445 20.05.2022 11:51:51 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС446 20.05.2022 11:51:51 N/A 71.3 N/A N/A N/A N/A 0 0 0
СберИОС447 20.05.2022 11:51:51 N/A 52 N/A N/A N/A N/A 0 0 0
СберИОС448 20.05.2022 11:51:51 N/A 138.6 N/A N/A N/A N/A 0 0 0
СберИОС449 20.05.2022 11:51:51 N/A 52.2 N/A N/A N/A N/A 0 0 0
СберИОС45 20.05.2022 17:45:36 N/A 154.9 N/A N/A N/A N/A 0 0 0
СберИОС450 20.05.2022 18:40:05 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС451 20.05.2022 11:51:51 N/A 76.8 N/A N/A N/A N/A 0 0 0
СберИОС452 20.05.2022 18:40:06 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС453 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС454 20.05.2022 11:51:51 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС455 20.05.2022 11:51:51 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС456 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС457 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС458 20.05.2022 18:40:00 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС459 20.05.2022 11:51:51 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС46 20.05.2022 17:45:34 N/A 132.1 N/A N/A N/A N/A 0 0 0
СберИОС460 20.05.2022 11:51:51 N/A 79.2 N/A N/A N/A N/A 0 0 0
СберИОС461 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС462 20.05.2022 11:51:51 N/A 63.6 N/A N/A N/A N/A 0 0 0
СберИОС463 20.05.2022 11:51:51 N/A 60.6 N/A N/A N/A N/A 0 0 0
СберИОС464 20.05.2022 18:40:00 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС465 20.05.2022 11:51:51 N/A 68.2 N/A N/A N/A N/A 0 0 0
СберИОС466 20.05.2022 11:51:51 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС467 20.05.2022 11:51:51 N/A 77.3 N/A N/A N/A N/A 0 0 0
СберИОС468 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС469 19.05.2022 17:32:20 N/A 210 N/A N/A N/A N/A 0 0 0
СберИОС47 20.05.2022 18:48:09 125.5 −0.51 −0.40% 126.01 125.5 125.5 125.5 125.5 1 983 2 488 665 3
СберИОС470 20.05.2022 11:51:51 N/A 52.3 N/A N/A N/A N/A 0 0 0
СберИОС471 20.05.2022 11:51:51 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС472 20.05.2022 11:51:51 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС473 20.05.2022 11:51:51 N/A 59.5 N/A N/A N/A N/A 0 0 0
СберИОС474 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС475 20.05.2022 11:51:51 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС476 20.05.2022 11:51:51 N/A 73.2 N/A N/A N/A N/A 0 0 0
СберИОС477 20.05.2022 11:51:51 N/A 75.7 N/A N/A N/A N/A 0 0 0
СберИОС478 20.05.2022 11:51:51 N/A 66.2 N/A N/A N/A N/A 0 0 0
СберИОС479 20.05.2022 11:51:51 N/A 60.8 N/A N/A N/A N/A 0 0 0
СберИОС48 20.05.2022 18:40:49 N/A 100.51 N/A N/A N/A N/A 0 0 0
СберИОС480 20.05.2022 11:51:51 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС481 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС482 20.05.2022 11:51:51 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС483 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС484 20.05.2022 11:51:51 N/A 70.9 N/A N/A N/A N/A 0 0 0
СберИОС485 20.05.2022 11:51:51 N/A 66.7 N/A N/A N/A N/A 0 0 0
СберИОС486 20.05.2022 18:40:00 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС487 20.05.2022 18:40:00 75.2 −1.8 −2.34% 77 75.2 75.2 75.2 75.2 199 149 648 1
СберИОС488 20.05.2022 11:51:51 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС489 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС490 20.05.2022 11:51:51 N/A 69.7 N/A N/A N/A N/A 0 0 0
СберИОС491 20.05.2022 11:51:51 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС492 20.05.2022 11:51:51 N/A 78.1 N/A N/A N/A N/A 0 0 0
СберИОС493 20.05.2022 11:51:51 N/A 70 N/A N/A N/A N/A 0 0 0
СберИОС494 20.05.2022 18:40:00 N/A 75.5 N/A N/A N/A N/A 0 0 0
СберИОС495 20.05.2022 18:40:00 84.6 +0.8 +0.95% 83.8 84.6 84.6 84.6 84.6 1 846 1
СберИОС496 20.05.2022 11:51:51 N/A 75.8 N/A N/A N/A N/A 0 0 0
СберИОС497 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС498 20.05.2022 11:51:51 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС499 20.05.2022 11:51:51 N/A 68.7 N/A N/A N/A N/A 0 0 0
СберИОС500 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС501 20.05.2022 11:51:51 N/A 69.4 N/A N/A N/A N/A 0 0 0
СберИОС502 20.05.2022 11:51:51 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС503 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС504 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС505 20.05.2022 11:51:51 N/A 80.6 N/A N/A N/A N/A 0 0 0
СберИОС506 20.05.2022 18:40:01 N/A 83.9 N/A N/A N/A N/A 0 0 0
СберИОС507 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС508 20.05.2022 18:40:00 81.2 N/A 81.2 81.2 81.2 81.2 400 324 800 1
СберИОС509 20.05.2022 11:51:51 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС510 20.05.2022 11:51:51 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС511 20.05.2022 11:51:51 N/A 63 N/A N/A N/A N/A 0 0 0
СберИОС512 20.05.2022 11:51:51 N/A 69.5 N/A N/A N/A N/A 0 0 0
СберИОС513 20.05.2022 11:51:51 N/A 59 N/A N/A N/A N/A 0 0 0
СберИОС514 20.05.2022 18:40:00 76.7 −9.6 −11.12% 86.3 76.7 76.7 76.7 76.7 498 381 966 1
СберИОС515 22.02.2022 17:42:25 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС516 19.05.2022 18:38:46 N/A 67.5 N/A N/A N/A N/A 0 0 0
СберИОС518 20.05.2022 11:24:13 N/A 70 N/A N/A N/A N/A 0 0 0
СберИОС53 20.05.2022 18:03:08 N/A 138.4 N/A N/A N/A N/A 0 0 0
СберИОС54 20.05.2022 18:03:06 N/A 128.9 N/A N/A N/A N/A 0 0 0
СберИОС55 20.05.2022 18:25:58 N/A 115.5 N/A N/A N/A N/A 0 0 0
СберИОС60 20.05.2022 16:23:03 N/A 134.5 N/A N/A N/A N/A 0 0 0
СберИОС61 20.05.2022 18:40:06 114.3 −1.2 −1.04% 115.5 114.31 114.3 114.31 114.31 1 914 2 187 798 2
СберИОС62 20.05.2022 17:45:27 N/A 133.7 N/A N/A N/A N/A 0 0 0
СберИОС63 20.05.2022 17:45:30 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС64 20.05.2022 18:40:04 N/A 97.61 N/A N/A N/A N/A 0 0 0
СберИОС72 20.05.2022 11:51:51 N/A 114.5 N/A N/A N/A N/A 0 0 0
СберИОС73 20.05.2022 11:51:51 N/A 107.9 N/A N/A N/A N/A 0 0 0
СберИОС74 20.05.2022 11:51:51 N/A 119 N/A N/A N/A N/A 0 0 0
СберИОС79 20.05.2022 18:40:01 109.6 −1 −0.90% 110.6 109.6 109.6 109.6 109.6 956 1 047 776 1
СберИОС81 20.05.2022 11:51:51 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС83 20.05.2022 18:40:16 N/A 118.22 N/A N/A N/A N/A 0 0 0
СберИОС85 20.05.2022 18:40:04 N/A 96.22 N/A N/A N/A N/A 0 0 0
СберИОС86 20.05.2022 11:51:51 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС87 20.05.2022 11:51:51 N/A 104.4 N/A N/A N/A N/A 0 0 0
СберИОС89 20.05.2022 18:40:00 99.3 −0.8 −0.80% 100.1 99.4 99.3 99.4 99.31 1 918 1 904 671 3
СберИОС90 20.05.2022 11:51:51 N/A 125.4 N/A N/A N/A N/A 0 0 0
СберИОС91 20.05.2022 18:22:20 N/A 64.3 N/A N/A N/A N/A 0 0 0
СберИОС93 20.05.2022 18:40:27 N/A 105.8 N/A N/A N/A N/A 0 0 0
СберИОС95 20.05.2022 18:40:04 N/A 95.1 N/A N/A N/A N/A 0 0 0
СвердлОб10 20.05.2022 18:42:52 N/A 91.6 N/A N/A N/A N/A 0 0 0
СвердлОб11 20.05.2022 18:50:02 94.88 −0.02 −0.02% 94.9 96 92 96 93.73 29 27 182 6
СвердлОб3 20.05.2022 18:44:18 N/A 100.26 N/A N/A N/A N/A 0 0 0
СвердлОб4 20.05.2022 18:48:08 92.49 −0.49 −0.53% 92.98 92.88 92.49 92.88 92.62 3 2 223 2
СвердлОбл5 20.05.2022 18:50:01 95.46 −1.53 −1.58% 96.99 95.45 95.45 95.46 95.46 327 187 291 44
СвердлОбл6 20.05.2022 18:40:04 N/A 90 N/A N/A N/A N/A 0 0 0
СвердлОбл7 20.05.2022 18:48:32 89.95 −0.02 −0.02% 89.97 86 86 89.96 86.91 26 22 597 18
СвердлОбл8 20.05.2022 18:48:32 82.53 −1.36 −1.62% 83.89 82.42 82.42 82.53 82.44 5 4 122 2
СвердлОбл9 20.05.2022 18:48:32 86.02 −0.52 −0.60% 86.54 86.39 86.02 86.39 86.32 5 4 316 2
СветофорП2 20.05.2022 18:48:32 93.8 +0.53 +0.57% 93.27 93.87 93.59 93.87 93.71 181 169 617 25
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 20.05.2022 18:48:33 92.01 −0.09 −0.10% 92.1 92.1 91.01 92.56 92.07 101 92 987 39
СДЭКГлБП01 20.05.2022 18:48:32 84.99 −0.6 −0.70% 85.59 87.06 83.66 87.06 84.67 743 629 113 79
СеверстБ06 20.05.2022 18:48:31 95.88 +0.23 +0.24% 95.65 96.03 95.6 96.03 95.66 1 063 1 016 814 35
СеверстБ07 08.04.2022 10:51:55 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 20.05.2022 18:48:32 96.19 +0.39 +0.41% 95.8 95.81 95 96.65 95.59 26 484 25 316 450 351
Сегежа2P1R 20.05.2022 18:50:02 94.46 +0.46 +0.49% 94 93 92.81 94.97 94.31 14 287 13 474 230 216
Сегежа2P2R 16.05.2022 16:21:02 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 20.05.2022 18:48:33 97.35 −0.9 −0.92% 98.25 97.74 96.24 98.25 96.68 7 611 7 358 574 176
СЕЛЛСерв01 20.05.2022 18:48:33 100.5 +1.5 +1.52% 99 102.9 100 102.9 100.56 57 57 318 6
СЗКК 03 20.05.2022 18:40:03 N/A 99.5 N/A N/A N/A N/A 0 0 0
СЗКК 04 20.05.2022 18:40:03 N/A 99.5 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 20.05.2022 18:50:01 100 −0.46 −0.46% 100.46 100.2 100 100.2 100 874 874 036 7
СибСтекП02 20.05.2022 18:50:02 94.03 −0.77 −0.81% 94.8 94.82 93.5 94.99 94.19 26 244 896 15
СибурХ Б01 20.05.2022 18:50:01 92.06 −6.89 −6.96% 98.95 92.06 92.06 92.06 92.06 10 9 206 1
СибурХ Б02 20.05.2022 18:50:01 99.24 +6.46 +6.96% 92.78 99.24 99.24 99.24 99.24 5 4 962 1
СибурХ Б03 20.05.2022 18:50:02 91.98 −0.77 −0.83% 92.75 91.98 91.98 91.98 91.98 4 3 679 1
СибурХБО04 30.12.2021 15:35:09 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО05 30.12.2021 15:36:03 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО06 27.10.2021 10:07:20 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО07 20.04.2022 11:27:07 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО08 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СибурХБО09 29.11.2021 10:49:02 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО10 29.11.2021 10:48:57 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО11 03.01.2022 10:16:30 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО12 01.04.2022 10:04:26 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 04.05.2022 10:06:50 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 20.05.2022 12:11:26 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 20.05.2022 18:50:03 98 −1.9 −1.90% 99.9 99.38 98 99.38 99.07 107 106 000 13
СИЛ 1P01 20.05.2022 18:40:06 N/A 113.75 N/A N/A N/A N/A 0 0 0
СИЛ 1P02 20.05.2022 18:40:06 N/A 98.9 N/A N/A N/A N/A 0 0 0
СИЛ 1P03 20.05.2022 18:50:04 96.58 −0.42 −0.43% 97 96.58 96.58 96.58 96.58 1 785 1
С-ИнновБП2 20.05.2022 18:48:32 92.86 −1.04 −1.11% 93.9 93.92 89.36 93.99 92.34 283 261 328 65
СИНХФБО1P1 20.05.2022 18:50:00 99 +0.01 +0.01% 98.99 98.38 98.38 99.45 99.4 13 615 13 533 041 25
Систем1P10 20.05.2022 18:48:31 98.07 +0.17 +0.17% 97.9 97.9 97.73 98.17 98.01 5 162 5 059 427 214
Систем1P11 20.05.2022 18:50:01 94.79 −0.11 −0.12% 94.9 94.93 94 94.94 94.51 5 394 5 097 843 122
Систем1P12 20.05.2022 18:48:31 88.5 0 0% 88.5 88.87 86.51 88.87 88.41 2 767 2 446 234 93
Систем1P13 20.05.2022 18:50:01 87.5 −0.43 −0.49% 87.93 87.44 87.2 88.49 87.38 11 342 9 910 386 46
Систем1P14 20.05.2022 18:48:32 93.58 −0.17 −0.18% 93.75 93.14 92.71 93.69 93.18 66 61 498 8
Систем1P15 20.05.2022 18:50:02 86.29 +0.08 +0.09% 86.21 85.12 85.12 86.63 86.08 418 359 815 52
Систем1P16 20.05.2022 18:50:02 95 +0.11 +0.12% 94.89 94.16 93.8 95.1 94.55 195 184 375 23
Систем1P17 20.05.2022 18:50:02 83 −0.79 −0.94% 83.79 84 83 84 83.09 740 614 834 46
Систем1P18 20.05.2022 18:48:32 90.93 +0.18 +0.20% 90.75 90.2 90.2 90.93 90.25 182 164 254 16
Систем1P19 20.05.2022 18:48:32 86.5 +0.06 +0.07% 86.44 84.81 84.81 86.57 85.02 342 234 290 981 645 50
Систем1P20 20.05.2022 18:48:40 84.03 −0.77 −0.91% 84.8 85.19 83.5 85.19 83.54 2 952 2 466 240 33
Систем1P21 20.05.2022 18:49:50 84.19 −0.34 −0.40% 84.53 84.11 84 84.38 84.04 2 694 2 263 296 60
Систем1P22 21.02.2022 10:10:50 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 20.05.2022 18:50:02 89.98 −0.25 −0.28% 90.23 90.89 89 90.89 89.27 1 841 1 643 424 75
Система1P8 20.05.2022 18:50:01 99.89 +2.29 +2.35% 97.6 96.36 96.03 99.89 97.59 186 181 519 16
Система1P9 20.05.2022 18:48:31 94.1 −0.38 −0.40% 94.48 94.48 93.7 94.49 94.03 1 171 1 101 045 75
СистемБ1P1 20.05.2022 18:48:08 102.18 −0.23 −0.22% 102.41 102.24 102.17 102.6 102.23 672 686 970 27
СистемБ1P2 21.02.2022 10:02:07 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 20.05.2022 18:50:00 90.04 −0.77 −0.85% 90.81 91 89.92 91 90.2 37 33 376 14
СистемБ1P5 20.05.2022 18:50:00 89.6 −0.4 −0.44% 90 88.43 88.43 89.76 89.5 3 034 2 715 349 15
СистемБ1P6 20.05.2022 18:50:00 101.9 −0.26 −0.25% 102.16 101.73 101.73 102.65 101.9 304 309 778 49
СистемБ1P7 20.05.2022 18:48:08 82.84 +0.33 +0.40% 82.51 82.33 82.3 82.98 82.59 3 435 2 836 807 129
Ситимат01 25.10.2021 18:34:25 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 16.07.2021 14:10:54 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 03.06.2021 15:49:19 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 09.06.2021 15:40:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 24.01.2022 11:11:42 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 21.01.2022 11:23:46 N/A N/A N/A N/A N/A N/A 0 0 0
СККНФ Б01 20.05.2022 18:50:02 95 0 0% 95 95 95 96 95.71 258 246 940 8
Славнеф1Р1 20.05.2022 18:40:04 N/A 84 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 20.05.2022 18:48:31 98 +1.99 +2.07% 96.01 98 98 98 98 1 980 1
Славнеф1Р3 20.05.2022 18:40:04 N/A 95.8 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 14.02.2022 13:23:09 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 14.02.2022 13:23:09 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 05.01.2022 10:17:58 N/A N/A N/A N/A N/A N/A 0 0 0
СлавЭКО1Р1 20.05.2022 18:50:02 88.9 −0.09 −0.10% 88.99 88.88 88.88 89.92 89.39 435 388 826 14
СМАК БП01 20.05.2022 18:50:04 93 −3.8 −3.93% 96.8 91.55 91.55 94.99 93.14 4 37 254 4
СМП 02 30.03.2022 13:12:09 100.1 −0.01 −0.01% 100.11 100.1 100.1 100.1 100.1 560 560 560 4
СМП 03 30.03.2022 13:12:32 100.1 −0.01 −0.01% 100.11 100.1 100.1 100.1 100.1 545 545 545 2
СМП БО-01 26.01.2022 09:53:02 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 26.01.2022 09:53:02 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 26.01.2022 09:53:02 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 20.05.2022 18:48:03 91.77 −0.05 −0.05% 91.82 91.45 91.23 92.24 91.79 300 275 375 56
СНХТ БО-02 20.05.2022 18:48:03 97.38 +0.01 +0.01% 97.37 97.3 95.72 97.55 97.1 581 564 146 144
СовкмFIZL1 20.05.2022 18:40:04 N/A 91.4 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 20.05.2022 18:50:01 93.2 +0.94 +1.02% 92.26 93.44 92.5 93.44 92.88 316 293 495 25
СовкмЛ П02 20.05.2022 18:50:02 93.74 0 0% 93.74 93.75 93.74 93.77 93.74 281 223 899 6
СовкмЛ П03 20.05.2022 18:40:05 N/A 95.25 N/A N/A N/A N/A 0 0 0
СовкмЛ П04 20.05.2022 18:48:32 N/A 99 N/A N/A N/A N/A 0 0 0
СовкмЛ П05 11.04.2022 16:27:08 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 1В2 16.05.2022 10:02:34 N/A 69.9999 N/A N/A N/A N/A 0 0 0
Совком 2В3 17.05.2022 11:00:23 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 20.05.2022 18:48:08 N/A 100 N/A N/A N/A N/A 0 0 0
Совком БО5 20.05.2022 18:48:08 89.86 −0.12 −0.13% 89.98 89.8 89.49 91.02 90.49 280 253 372 29
СовкомБОП1 20.05.2022 18:48:31 98.8 +0.18 +0.18% 98.62 98.65 98.65 98.8 98.75 282 278 477 12
СовкомБОП2 20.05.2022 18:50:01 96.69 +0.19 +0.20% 96.5 96.64 96.64 96.71 96.7 10 002 9 671 932 11
СовкомБОП4 20.05.2022 18:48:33 89.1 −0.23 −0.26% 89.33 88.89 88.3 89.47 89.11 246 219 219 62
СОксБ1P1 20.05.2022 18:48:03 94.79 −0.61 −0.64% 95.4 95.5 94 95.5 94.85 830 787 246 100
Солид БО-2 20.05.2022 11:07:46 N/A 84.73 N/A N/A N/A N/A 0 0 0
СолЛиз01 20.05.2022 18:40:06 N/A 82 N/A N/A N/A N/A 0 0 0
СолЛизБО01 20.05.2022 18:48:48 87.5 −6.02 −6.44% 93.52 87.05 87.05 89 87.34 138 120 535 14
СолЛизБО02 20.05.2022 18:48:48 88.2 +1.05 +1.20% 87.15 88.2 88.2 88.2 88.2 22 19 404 5
СолЛизБО03 20.05.2022 18:40:06 83.5 0 0% 83.5 86.39 78.58 89.95 82.22 23 18 911 6
СолЛизБО04 20.05.2022 18:50:04 96.95 +4.24 +4.57% 92.71 92.71 90.86 96.95 96.8 534 516 923 6
СолЛизБО05 20.05.2022 18:48:03 96.32 −0.18 −0.19% 96.5 96.97 93.6 96.97 95.43 419 399 870 78
СолЛизБО06 20.05.2022 18:48:03 92.81 −1.7 −1.80% 94.51 92.95 92.75 93.64 92.98 69 64 156 19
Солтон Б1 20.05.2022 18:48:03 100.58 +0.63 +0.63% 99.95 100.87 98.5 100.87 99.42 46 45 735 15
СОПФ ФПФ 1 20.05.2022 18:40:04 N/A 83.9 N/A N/A N/A N/A 0 0 0
Соц.разв01 08.02.2022 10:54:00 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 20.05.2022 18:40:04 N/A 104.55 N/A N/A N/A N/A 0 0 0
СПбГО35001 20.05.2022 18:48:08 91.44 −0.55 −0.60% 91.99 92.19 90.26 92.19 91.16 771 702 808 51
СПбГО35002 20.05.2022 18:48:08 91.68 −0.61 −0.66% 92.29 93.07 91.05 93.07 91.17 1 437 1 310 089 32
СПбГО35003 20.05.2022 18:50:02 84.95 +0.1 +0.12% 84.85 83.19 83.19 84.99 83.78 6 5 027 5
СПбГО35004 20.05.2022 18:40:05 N/A 139.97 N/A N/A N/A N/A 0 0 0
СтаврКрай3 20.05.2022 18:50:00 100.96 +3.41 +3.50% 97.55 101.92 100.96 101.92 101.87 21 10 697 2
СтаврКрай4 20.05.2022 18:50:02 86.45 −1.05 −1.20% 87.5 86.45 86.45 86.45 86.45 3 2 594 1
СТМ 1P1 20.05.2022 18:50:02 91.25 +0.95 +1.05% 90.3 90.32 89 92.41 89.87 1 882 1 691 395 69
СТМ 1P2 20.05.2022 18:50:02 82.88 +0.38 +0.46% 82.5 84.5 82.49 84.5 82.51 8 636 7 125 399 37
Страна 01 20.05.2022 18:50:02 87.62 −0.38 −0.43% 88 88.57 87.27 88.58 88.06 746 656 951 41
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P3R 20.05.2022 18:48:31 95 0 0% 95 94.99 94.99 95.38 95.07 5 4 754 5
СУЭК-Ф1P4R 20.05.2022 18:40:04 N/A 93.99 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P5R 20.05.2022 18:50:01 85.35 +0.05 +0.06% 85.3 85.11 85.1 85.35 85.1 194 165 100 11
СУЭК-Ф1P6R 20.05.2022 18:50:02 89.5 −0.19 −0.21% 89.69 89.5 88.91 89.5 89.23 214 190 949 22
СФО БКС 01 04.04.2022 10:58:12 N/A 80 N/A N/A N/A N/A 0 0 0
СФО БКС 04 12.04.2022 13:00:54 N/A 103.85 N/A N/A N/A N/A 0 0 0
СФО МО 01 04.02.2022 10:18:06 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 20.05.2022 10:04:29 N/A 68 N/A N/A N/A N/A 0 0 0
СФО СФИ 02 11.01.2022 11:15:40 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 20.05.2022 10:38:34 N/A 71.5 N/A N/A N/A N/A 0 0 0
СФОВТБИП03 20.05.2022 14:24:28 N/A 57.5 N/A N/A N/A N/A 0 0 0
СЭЗ 1P1 20.05.2022 18:50:01 97.45 −0.45 −0.46% 97.9 98.96 97.43 99 98.19 302 296 535 45
СЭЗ 1P2 20.05.2022 18:48:32 88.8 +1.62 +1.86% 87.18 88.19 88.13 90 89.61 2 339 2 095 997 87
СэтлГрБ1P1 20.05.2022 18:50:01 98 −0.39 −0.40% 98.39 98.31 97.45 98.46 97.98 510 114 933 93
СэтлГрБ1P2 20.05.2022 18:48:31 96.2 −0.23 −0.24% 96.43 94.5 94.1 97.44 96 382 362 894 63
СэтлГрБ1P3 20.05.2022 18:48:32 87.9 −1.35 −1.51% 89.25 87.98 85 88.67 86.72 331 287 027 43
СэтлГрБ1P4 20.05.2022 18:50:02 88.39 −0.81 −0.91% 89.2 83.58 83.2 89.09 87.35 327 285 639 33
ТАЛАНФБ1P2 20.05.2022 18:50:02 90.26 −1.75 −1.90% 92.01 91.33 90.2 91.34 90.49 214 193 646 40
ТАЛАНФБ1P3 20.05.2022 18:50:02 98.69 −0.01 −0.01% 98.7 92 92 99.84 96.66 6 5 799 4
ТамбовОб17 20.05.2022 18:50:01 89.09 −2.6 −2.84% 91.69 89.09 89.09 89.09 89.09 4 3 207 1
ТамбовОбл2 20.05.2022 18:48:08 99.92 −1.96 −1.92% 101.88 99.92 99.92 99.92 99.92 4 1 998 1
ТамбовОбл3 20.05.2022 18:50:00 96.25 +0.25 +0.26% 96 96.24 96.24 96.25 96.24 17 12 271 2
Татнфт1P1 20.05.2022 18:45:18 97.44 +0.69 +0.71% 96.75 96.44 96.33 97.48 96.87 3 387 3 280 970 114
Татнхим 02 20.05.2022 18:50:02 94 +0.93 +1.00% 93.07 94.96 93.13 94.97 94.41 104 98 183 24
ТатнхимP01 20.05.2022 18:48:33 92.8 −1.1 −1.17% 93.9 93.96 92 93.96 92.73 258 239 232 46
ТДСинтБО-1 20.05.2022 18:50:04 79.87 +0.38 +0.48% 79.49 79.6 77.98 79.95 79.01 206 162 766 33
ТелХолБ2-1 20.05.2022 18:50:02 94.18 −0.03 −0.03% 94.21 95.47 93.21 95.47 93.26 105 97 922 7
ТелХолПБО4 20.05.2022 18:48:32 96.45 +0.39 +0.41% 96.06 96.11 96.1 96.62 96.13 1 335 1 283 286 64
ТелХолПБО5 20.05.2022 18:50:02 89.04 +0.03 +0.03% 89.01 89.03 89.01 89.1 89.03 265 235 920 15
ТЕПЛОЭН1Р1 20.05.2022 18:48:32 96.2 −0.26 −0.27% 96.46 96.47 96 96.48 96.17 560 538 528 30
ТЕХЛиз 1P2 20.05.2022 18:50:01 99.49 +0.33 +0.33% 99.16 99.13 99 99.49 99.17 1 590 1 182 612 61
ТЕХЛиз 1P3 20.05.2022 18:50:02 87.8 +0.1 +0.11% 87.7 84.01 84.01 88.92 87.38 225 196 613 49
ТЕХЛиз 1P4 20.05.2022 18:48:32 74.73 −0.08 −0.11% 74.81 75.1 72.44 75.23 74.77 923 690 083 33
ТЕХЛиз 1P5 20.05.2022 18:50:02 79.99 −0.82 −1.01% 80.81 78.22 76.5 81.2 77.94 36 28 057 15
Тинькофф2R 20.05.2022 18:50:01 100.8 −0.06 −0.06% 100.86 100.85 100.5 100.85 100.55 2 986 3 002 345 90
Тинькофф3R 20.05.2022 18:50:01 97.8 −0.16 −0.16% 97.96 98 96.43 98 97.71 4 444 4 342 454 145
ТинькоффИ1 20.05.2022 18:50:02 78.52 +0.02 +0.03% 78.5 78.49 78.2 78.9 78.54 44 34 558 13
ТинькоффИ2 20.05.2022 18:48:32 78.71 +0.26 +0.33% 78.45 78.55 78 79.9 78.48 213 167 155 32
ТинькоффИ3 20.05.2022 18:48:32 78.85 −0.99 −1.24% 79.84 78.68 78.5 81.96 78.83 183 144 251 39
Титан-3 01 20.05.2022 18:40:05 93.83 0 0% 93.83 93.83 93.83 93.83 93.83 2 920 1
Титан-3 02 28.01.2022 12:00:41 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 13.01.2022 10:40:54 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ БО-2 29.04.2022 10:00:03 N/A 100 N/A N/A N/A N/A 0 0 0
ТКК кл. А1 21.02.2022 09:52:11 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 07.02.2022 09:57:55 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 07.02.2022 09:57:55 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 07.02.2022 09:57:55 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 21.02.2022 09:52:17 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 24.02.2022 18:04:09 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 20.05.2022 18:48:31 99.35 −0.05 −0.05% 99.4 99.4 99.3 99.4 99.4 560 556 636 5
ТКХ БП1 20.05.2022 18:50:01 94.2 +0.1 +0.11% 94.1 93.9 93.9 94.88 94.42 4 946 4 669 966 18
ТМК 1P02 20.05.2022 18:48:32 90.43 +0.1 +0.11% 90.33 91.49 90.08 91.49 90.25 100 533 90 731 586 159
ТМК 1P03 20.05.2022 12:13:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК БО-5 20.05.2022 18:50:00 96.5 −0.95 −0.97% 97.45 96.52 96.5 96.52 96.5 5 000 4 825 012 8
ТМК БО-6 20.05.2022 18:50:00 94.9 +0.03 +0.03% 94.87 94.87 94.85 95.05 94.89 224 212 559 9
ТМК БО-7 20.05.2022 18:48:08 93.6 +0.59 +0.63% 93.01 93.6 93.6 93.6 93.6 10 9 360 3
ТойотаБ1P3 20.05.2022 18:48:31 97.21 +0.03 +0.03% 97.18 96.59 96.59 97.3 97.01 204 197 891 15
ТойотаБ1P4 20.05.2022 18:48:53 91.99 +3.98 +4.52% 88.01 88.01 88 92.49 88.29 75 66 215 5
ТойотаБ1P5 20.05.2022 18:48:33 94.99 +1 +1.06% 93.99 94.33 92.11 94.99 92.74 66 61 211 8
ТомскАдм 7 20.05.2022 18:48:31 93 −1.6 −1.69% 94.6 92.95 91.41 94 92.47 148 116 330 27
ТомскАдм 8 20.05.2022 18:50:02 89.68 −3.29 −3.54% 92.97 89.68 89.68 89.68 89.68 1 897 1
ТомскОб 55 20.05.2022 18:48:08 98.87 +0.6 +0.61% 98.27 98.83 98.31 98.89 98.72 11 5 430 8
ТомскОб 62 20.05.2022 18:50:01 96 −4 −4.00% 100 93.97 93.96 96 94.48 8 5 669 4
Томскобл20 20.05.2022 18:50:02 90.43 +0.33 +0.37% 90.1 90.43 90.43 90.43 90.43 2 1 809 1
ТП Кир 1P1 18.01.2022 15:49:16 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 20.05.2022 18:48:31 92.73 −0.04 −0.04% 92.77 92.77 90.12 92.8 92.05 16 14 728 9
ТрансКонБ1 20.05.2022 18:50:01 98.11 +0.06 +0.06% 98.05 98.07 98.07 98.4 98.24 222 109 045 5
ТрансМ БО1 20.05.2022 18:48:03 96.39 −0.39 −0.40% 96.78 96.79 93.9 96.8 95.43 230 219 486 35
ТрансМ БП2 20.05.2022 18:48:03 92 −0.18 −0.20% 92.18 95.44 92 95.44 93.23 45 41 954 10
ТрансмхПБ4 20.05.2022 18:50:01 87.84 −1.46 −1.63% 89.3 87.83 87.83 87.84 87.83 6 5 270 2
ТрансмхПБ5 20.05.2022 18:50:01 93.25 −0.35 −0.37% 93.6 93.61 93 93.61 93.12 1 361 1 267 405 10
ТрансмхПБ6 20.05.2022 18:50:02 84.16 +0.37 +0.44% 83.79 90.13 84.16 90.95 84.62 755 638 917 20
ТранснфБО6 20.05.2022 18:50:00 99.45 −0.03 −0.03% 99.48 99.45 99.45 99.45 99.45 4 3 978 3
ТранснфБО7 11.04.2022 13:48:04 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 20.05.2022 18:50:00 54.09 −5.37 −9.03% 59.46 99.99 54.09 99.99 77.04 2 1 541 2
ТрансФ1P02 20.05.2022 18:48:08 N/A 99.02 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 21.02.2022 09:52:17 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 20.05.2022 18:48:08 97 −0.45 −0.46% 97.45 97.99 96.05 98 97.1 475 461 237 39
ТрансФ1P05 20.05.2022 15:24:39 N/A 90 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 21.02.2022 12:17:26 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P07 20.05.2022 18:50:02 76.62 −0.84 −1.08% 77.46 77.01 75.58 77.99 76.25 1 556 1 186 507 114
ТрансФ1P08 06.12.2021 13:19:13 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 24.01.2022 11:10:48 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 01.10.2021 13:24:14 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО29 20.05.2022 15:23:11 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 20.05.2022 15:22:19 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 11.02.2022 10:12:38 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 20.05.2022 18:40:03 N/A 58.2 N/A N/A N/A N/A 0 0 0
ТрансФБО39 20.05.2022 18:50:00 92.81 +14.82 +19.00% 77.99 92.81 92.81 92.81 92.81 4 3 712 4
ТрансФБО40 24.02.2022 17:45:16 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 20.05.2022 16:58:38 N/A 57.1 N/A N/A N/A N/A 0 0 0
ТРИНФ Х Б1 20.05.2022 18:40:04 N/A 98.3 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 20.05.2022 18:50:00 97.37 −0.46 −0.47% 97.83 98.91 97.06 98.95 98.06 262 256 915 42
ТрнфБО1P12 20.05.2022 18:50:01 99.65 +0.41 +0.41% 99.24 99.63 99.28 99.66 99.56 99 98 566 26
ТрнфБО1P13 20.05.2022 18:50:01 84.98 +0.27 +0.32% 84.71 84.98 84.98 84.98 84.98 3 2 549 2
ТрнфБО1P2 20.05.2022 14:22:50 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 20.05.2022 18:50:00 97.81 +0.02 +0.02% 97.79 97.82 97.81 97.82 97.81 12 11 737 4
ТрнфБО1P4 20.05.2022 18:50:00 98.65 −0.35 −0.35% 99 98.65 98.65 98.65 98.65 3 2 960 1
ТрнфБО1P5 20.05.2022 18:50:00 97.8 +0.31 +0.32% 97.49 97.05 97.05 97.8 97.31 13 12 650 6
ТрнфБО1P8 20.05.2022 18:50:01 91 −0.25 −0.27% 91.25 91.25 91 91.25 90.63 2 384 2 169 559 23
Труд 1P-01 20.05.2022 18:48:31 98.1 +0.6 +0.62% 97.5 97.46 97.46 98.46 98.13 101 99 108 16
Т-ФИН 01 13.01.2022 10:40:53 N/A N/A N/A N/A N/A N/A 0 0 0
ТФН 01 20.05.2022 18:50:02 87.3 −1.13 −1.28% 88.43 89.09 85.1 89.09 86.82 766 665 073 105
Удмурт2016 20.05.2022 18:48:08 97.86 −5.36 −5.19% 103.22 97.86 97.86 97.86 97.86 5 4 893 3
Ульоб34003 20.05.2022 18:48:32 89.99 −0.01 −0.01% 90 89.69 89.31 90 89.42 824 589 481 46
Ульоб34004 20.05.2022 18:48:33 94.15 −2.08 −2.16% 96.23 94.11 94.11 95.98 94.34 55 51 889 14
Ульоб35002 20.05.2022 18:48:32 83.96 +0.46 +0.55% 83.5 84.91 83.52 84.91 84.31 5 4 216 5
УльтраБ1P1 20.05.2022 18:48:03 97.53 +0.2 +0.21% 97.33 99.67 97.53 99.67 98.34 5 24 594 5
Ульян.об17 20.05.2022 18:50:01 94.55 −1.5 −1.56% 96.05 96 94.28 96.55 94.92 328 249 064 99
УрКаПБО4P 20.05.2022 18:50:01 94.88 −0.32 −0.34% 95.2 95.07 94.2 95.94 94.89 734 696 523 90
УрКаПБО6P 20.05.2022 18:50:01 88.9 −0.1 −0.11% 89 88.35 88.32 88.9 88.6 6 554 5 806 894 66
УрожайБО01 20.05.2022 18:50:04 96.2 −2.3 −2.34% 98.5 98.74 96 98.74 96.87 159 154 030 15
УрожайБО02 20.05.2022 18:50:04 90.3 +1.2 +1.35% 89.1 88.6 88.06 92.07 88.96 152 135 224 24
ФабрФав1P1 20.05.2022 18:50:02 95.7 −0.18 −0.19% 95.88 95.94 95.7 95.95 95.93 43 41 251 13
Феррони1P1 20.05.2022 18:50:04 93.43 +1.82 +1.99% 91.61 93.5 90.66 93.5 92.81 17 15 777 7
Финанс-М 1 20.05.2022 14:06:46 N/A 8.72 N/A N/A N/A N/A 0 0 0
Ф-Капитал1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ФКОНС П02 24.12.2021 10:34:20 N/A N/A N/A N/A N/A N/A 0 0 0
ФПК 1P-01 20.05.2022 18:50:00 98.37 −0.39 −0.39% 98.76 98.84 98.04 98.84 98.18 38 37 307 5
ФПК 1P-02 20.05.2022 18:50:01 94.33 −0.1 −0.11% 94.43 94.33 94.33 94.33 94.33 1 943 1
ФПК 1P-03 20.05.2022 18:50:01 90.67 +3.43 +3.93% 87.24 83.88 83.87 90.67 90 111 99 901 17
ФПК 1P-04 20.05.2022 18:48:08 N/A 100 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 20.05.2022 18:48:08 N/A 98.99 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 20.05.2022 18:50:01 91.3 −5.31 −5.50% 96.61 91.3 91.3 91.3 91.3 7 6 391 3
ФПК 1P-07 20.05.2022 18:48:31 N/A 83.99 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б2 18.05.2022 11:34:22 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 20.05.2022 18:50:01 97.6 −0.35 −0.36% 97.95 97.94 97.01 98.59 97.5 466 454 347 26
ФСК ЕЭС Б4 20.05.2022 18:48:08 94.35 −1.57 −1.64% 95.92 91.54 91.54 95.59 94.17 9 8 475 5
ФСК ЕЭС1Р1 20.05.2022 18:48:08 96.54 −1.46 −1.49% 98 96.53 96.53 98.93 97 173 167 803 29
ФСК ЕЭС1Р2 20.05.2022 14:12:29 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р3 20.05.2022 14:11:54 N/A 95 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р4 20.05.2022 18:50:01 80.89 −0.14 −0.17% 81.03 80.89 80.89 80.89 80.89 1 809 1
ФСК ЕЭС1Р5 20.05.2022 14:10:17 N/A 101.97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 20.05.2022 18:48:08 N/A 86 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 20.05.2022 18:48:08 98.85 −1.13 −1.13% 99.98 98.06 98.05 98.99 98.93 1 087 1 075 364 12
ФСК ЕЭС-23 20.05.2022 10:30:00 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 18.05.2022 11:32:12 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 18.05.2022 11:31:55 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 18.05.2022 11:31:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 18.05.2022 11:31:11 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 18.05.2022 11:30:38 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 18.05.2022 11:30:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 18.05.2022 11:30:02 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 20.05.2022 14:12:55 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ2 20.05.2022 18:50:02 89.2 +0.26 +0.29% 88.94 88.8 87.04 89.86 89.03 179 159 368 31
ХабарКрай7 20.05.2022 18:50:01 93 +0.55 +0.59% 92.45 93 93 94.88 93.01 3 426 3 186 443 12
ХайТэк 01 20.05.2022 18:50:03 100.21 +0.14 +0.14% 100.07 100.19 100.05 100.79 100.13 1 973 1 975 564 236
Хакас2016 20.05.2022 18:48:08 99.17 +0.57 +0.58% 98.6 98.57 98.05 99.18 98.49 4 053 2 794 162 126
ХимТэк 1Р1 20.05.2022 18:48:32 90.77 −0.43 −0.47% 91.2 91.39 90.02 92.08 90.73 153 138 812 38
ХКФБанкБ04 20.05.2022 18:50:02 87 −2.19 −2.46% 89.19 85.1 85.01 89.4 86.42 3 808 3 290 998 76
ХКФБанкБ06 20.05.2022 18:48:31 97.7 −0.51 −0.52% 98.21 97.67 97.33 97.71 97.7 1 974 1 928 580 15
ХКФБанкБ07 20.05.2022 18:50:02 88 −0.9 −1.01% 88.9 88.9 88 88.91 88.74 6 067 5 383 881 15
ХКФинБ1P4 20.05.2022 18:50:02 89.97 −3.43 −3.67% 93.4 87.01 86.75 91.99 87.98 212 186 522 31
ХКФинБ1P5 20.05.2022 18:48:32 87.21 −1.29 −1.46% 88.5 90.67 86.66 90.89 87.43 2 438 2 131 578 123
ХКФинБ1P6 20.05.2022 18:45:18 84.06 −2.86 −3.29% 86.92 86.46 61.01 86.84 80.22 1 236 991 499 109
ХКФинБ1P7 20.05.2022 10:26:13 N/A 100 N/A N/A N/A N/A 0 0 0
ХМАО 10 20.05.2022 18:48:08 97.8 −0.02 −0.02% 97.82 98.19 97.8 98.19 97.8 211 82 700 10
ХМАО 11 20.05.2022 18:50:01 99.21 +0.01 +0.01% 99.2 93.53 93.53 99.21 97.31 3 2 044 3
ХэндрснБ01 20.05.2022 18:50:02 70.12 −0.38 −0.54% 70.5 70.69 68 71.7 69.95 5 005 3 500 956 196
ЦППК 1P-03 20.05.2022 18:50:02 90.4 +0.09 +0.10% 90.31 90.31 90.05 90.98 90.22 1 842 1 661 936 85
ЦППК П1Б1 21.02.2022 12:15:20 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 20.05.2022 18:50:03 100.15 −0.04 −0.04% 100.19 100.2 100.07 100.2 100.15 1 015 1 016 485 128
Челяб35001 20.05.2022 18:40:05 N/A 86.77 N/A N/A N/A N/A 0 0 0
Челяб35002 29.03.2022 11:38:21 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 30.03.2022 10:53:12 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 20.05.2022 18:50:01 94.05 −0.18 −0.19% 94.23 94.04 93.7 94.85 94.16 10 830 10 197 803 237
ЧеркизБ1P3 20.05.2022 18:48:36 90.19 −0.03 −0.03% 90.22 90.21 88.5 90.21 89.23 51 45 508 25
ЧеркизБ1P4 20.05.2022 18:50:02 90.5 0 0% 90.5 90.03 89.89 91.77 90.31 236 213 128 25
ЧЗПСНП БП1 19.05.2022 18:50:04 99.88 +0.08 +0.08% 99.8 99.87 99.72 99.88 99.83 969 483 675 54
ЧЗПСНП БП2 20.05.2022 18:50:04 87 −1.58 −1.78% 88.58 87.05 85.06 87.98 86.01 978 841 215 99
ЧТПЗ 1P3 20.05.2022 18:48:08 93.53 −0.16 −0.17% 93.69 94.36 93.51 94.36 93.75 419 392 804 40
ЧТПЗ 1P4 20.05.2022 18:40:04 N/A 93.7 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P5 20.05.2022 18:48:32 82.95 −0.1 −0.12% 83.05 84.78 82 84.9 82.71 5 759 4 763 046 73
ЧТПЗ 1P6 20.05.2022 18:48:32 90.5 −0.49 −0.54% 90.99 90.28 90.01 90.81 90.46 1 454 1 315 296 46
Шевченк1Р1 20.05.2022 18:50:04 98.9 +0.5 +0.51% 98.4 98.4 97.39 98.9 98.31 1 655 1 626 991 102
Шевченк1Р2 20.05.2022 18:50:04 95.41 −0.78 −0.81% 96.19 96.15 95 96.15 95.55 833 795 923 96
ЭБИС Б1P01 20.05.2022 18:48:31 96.14 −0.5 −0.52% 96.64 95.22 94.97 97.38 95.83 398 381 413 51
ЭБИС Б1P02 20.05.2022 18:48:45 95.76 +0.11 +0.12% 95.65 94.92 94.54 98.24 95.55 161 153 833 28
ЭБИС Б1P03 20.05.2022 18:48:32 88.55 −1.64 −1.82% 90.19 90.19 87.6 91.1 89.97 465 418 355 51
ЭБИС Б1P04 20.05.2022 18:50:02 79.97 −0.2 −0.25% 80.17 80.17 79.61 80.26 79.9 672 536 930 111
ЭБИС Б1P05 20.05.2022 18:50:02 83.26 −1.21 −1.43% 84.47 84.45 82.8 85 83.88 796 667 707 90
ЭконЛиз1P1 20.05.2022 18:48:03 98.9 +0.9 +0.92% 98 95.7 95.7 98.9 98.76 25 24 690 4
ЭконЛиз1P2 20.05.2022 18:48:03 91.52 −0.35 −0.38% 91.87 89.03 89 91.52 89.97 187 168 237 14
ЭконЛиз1Р3 20.05.2022 18:48:03 79.7 −0.31 −0.39% 80.01 80.01 77.22 80.55 79.03 16 12 645 7
Экспо1П01 20.05.2022 18:48:33 85.77 −1.34 −1.54% 87.11 89.1 85.71 89.1 85.92 593 509 530 35
Экспоб Б02 20.05.2022 18:48:31 95.83 −0.65 −0.67% 96.48 97.39 93.73 97.39 95.72 204 195 263 41
Экспоб Б03 20.05.2022 18:45:04 92.79 −0.06 −0.06% 92.85 92.02 92.01 92.85 92.01 5 036 4 633 807 14
ЭлемЛиз1P3 20.05.2022 18:50:02 94.75 +3.75 +4.12% 91 92.77 92.77 94.75 93.01 21 208 19 726 517 22
ЭлщитСтБП1 20.05.2022 18:48:03 98.23 −0.17 −0.17% 98.4 98.5 97.65 98.59 98.3 354 347 978 62
ЭлщитСтБП2 20.05.2022 18:50:04 81.9 −0.43 −0.52% 82.33 82.42 81.9 82.43 82.1 770 632 182 67
Энел 1P-2R 13.05.2022 13:33:00 N/A N/A N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 20.05.2022 18:50:02 97.07 +3.09 +3.29% 93.98 94 94 97.07 94.96 16 15 194 3
ЭНИКА 1Р02 20.05.2022 18:50:02 81.08 +2.75 +3.51% 78.33 78 78 81.2 78.39 125 97 992 13
ЭталФинБП2 20.05.2022 18:50:01 93.47 +0.08 +0.09% 93.39 93.06 90.59 93.47 92.92 346 321 501 46
ЭталФинП03 20.05.2022 18:50:02 82.01 +0.01 +0.01% 82 81.92 81.65 82.87 81.99 20 980 17 202 208 76
ЭТС 1Р01 20.05.2022 18:48:31 98.01 −0.77 −0.78% 98.78 98.19 97.6 98.76 98.39 386 189 892 36
ЭТС 1Р02 20.05.2022 18:50:01 94.2 −1.78 −1.85% 95.98 95.98 89 95.98 92.39 967 625 386 142
ЭТС 1Р03 20.05.2022 18:48:32 98.95 −0.02 −0.02% 98.97 98.96 91 98.96 91.57 755 483 973 38
ЭТС 1Р04 20.05.2022 18:50:02 84.69 −0.17 −0.20% 84.86 84.03 84.02 84.86 84.46 613 517 717 48
ЮАИЗ 1-001 20.05.2022 18:50:01 91.53 +0.47 +0.52% 91.06 89.6 89.58 91.53 89.9 41 36 857 8
ЮАИЗ 1-002 20.05.2022 18:48:31 97.33 +0.13 +0.13% 97.2 97.33 97.33 97.33 97.33 1 973 1
ЮниМетр01 20.05.2022 18:50:04 99.9 +1.77 +1.80% 98.13 98.5 98 100 99.39 2 422 2 407 148 125
ЮниСКап02К 20.05.2022 18:40:05 N/A 100 N/A N/A N/A N/A 0 0 0
Якут-09 об 20.05.2022 18:50:00 99.04 +0.07 +0.07% 98.97 97.34 97.34 99.08 98.61 6 3 254 6
Якут-10 об 20.05.2022 18:48:08 94.1 −0.4 −0.42% 94.5 94.1 94.1 94.1 94.1 15 000 11 292 000 2
Якут-11 об 20.05.2022 18:50:01 95.77 +0.03 +0.03% 95.74 95.77 95.7 95.77 95.74 1 485 1 137 344 7
Якут-12 об 20.05.2022 18:40:04 N/A 101.84 N/A N/A N/A N/A 0 0 0
Якут-13 об 20.05.2022 18:50:01 93.78 +4.78 +5.37% 89 87.84 87.84 93.78 90.81 2 1 635 2
Якут-35014 20.05.2022 18:48:53 87.98 −0.03 −0.03% 88.01 87.99 84.11 87.99 86.69 3 2 081 3
Якут-35015 20.05.2022 18:42:55 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЯНАО-2016 20.05.2022 18:50:00 99.07 +0.46 +0.47% 98.61 97.71 97.71 99.75 98.14 267 39 307 58
ЯНАО2017-2 20.05.2022 18:40:04 N/A 115.08 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 20.05.2022 18:48:08 98.97 −0.05 −0.05% 99.02 100.46 98.63 100.46 98.89 158 62 498 38
ЯрОбл 2017 20.05.2022 18:50:00 92 0 0% 92 91.49 89 92 90.98 46 41 852 10
ЯрОбл35016 20.05.2022 18:50:01 98.98 +3.38 +3.54% 95.6 98.98 98.98 98.98 98.98 1 990 1
ЯрОбл35017 20.05.2022 18:40:04 N/A 97 N/A N/A N/A N/A 0 0 0
ЯрОбл35018 20.05.2022 18:48:32 N/A 91 N/A N/A N/A N/A 0 0 0
ЯТЭК 1P-1 20.05.2022 18:50:02 91.29 −0.11 −0.12% 91.4 91 90.99 92.48 91.2 647 590 035 101
ЯТЭК 1P-2 20.05.2022 18:48:32 89.2 −0.24 −0.27% 89.44 89.12 89 89.57 89.05 3 177 2 829 101 128
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.
