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 08.02.2023 18:50:01 98.19 +0.09 +0.09% 98.1 98.13 98.13 98.44 98.26 207 203 407 15
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 08.02.2023 18:48:29 74.7 +0.7 +0.95% 74 74 74 74.7 73.586 16 840 855 11
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 08.02.2023 18:48:42 N/A 91 N/A N/A N/A N/A 0 0 0
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 08.02.2023 18:40:14 N/A 27.44 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/23-3 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
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-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 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 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-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
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 08.02.2023 18:49:06 97.54 −0.07 −0.07% 97.61 97.46 97.07 97.96 97.45 7 025 6 846 170 461
iMT-FREE02 08.02.2023 18:50:01 92.9 +0.54 +0.58% 92.36 92.44 92.04 93.4 92.59 3 150 2 916 436 420
iВУШ 1P1 08.02.2023 18:50:01 104.45 −0.04 −0.04% 104.49 104.4 104.31 105 104.41 8 582 8 960 382 220
iПетрИнжP1 08.02.2023 18:45:42 95.89 +0.07 +0.07% 95.82 95.94 95.51 95.94 95.88 1 041 998 123 35
iПМЕДДМ1Р1 08.02.2023 18:50:01 99.67 −0.1 −0.10% 99.77 99.3 99.3 99.77 99.58 711 708 044 107
iПМЕДДМ1Р2 08.02.2023 18:50:01 96.99 +0.09 +0.09% 96.9 97.3 96.87 97.88 97.17 478 464 478 77
iПМЕДДМ1Р3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
iСелкт1Р2R 08.02.2023 18:48:36 102.99 −0.18 −0.17% 103.17 103.61 102.8 103.64 103.3 3 038 3 138 116 246
iСелктлР1R 08.02.2023 18:50:01 99.27 +0.1 +0.10% 99.17 99.23 98.95 99.3 99.2 2 420 2 400 550 226
iСЛТ001P04 08.02.2023 18:50:01 99.17 +0.29 +0.29% 98.88 98.89 98.89 99.31 99.17 3 431 2 551 903 165
iУОМЗ Б-4 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 08.02.2023 18:50:00 N/A 97.63 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 08.02.2023 18:48:36 97.36 −0.1 −0.10% 97.46 97.41 97.36 98.75 98.74 1 901 1 877 007 10
iХэдХ1P01R 08.02.2023 18:50:01 98.07 +0.05 +0.05% 98.02 98.1 97.83 98.1 98.05 5 212 5 110 361 155
Kviku1P1 08.02.2023 18:50:03 95.13 −0.07 −0.07% 95.2 95.15 94.86 95.25 95.1 319 303 375 26
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 08.02.2023 18:48:36 97.9 +0.5 +0.51% 97.4 97.87 97.12 97.99 97.44 204 198 787 50
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
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 08.02.2023 18:48:33 N/A 100.5 N/A N/A N/A 100.225 0 0 0
RUS-25 EUR 08.02.2023 23:50:02 N/A 92.5 N/A N/A N/A N/A 0 0 0
RUS-26 08.02.2023 18:50:00 100.5 −1.34 −1.32% 101.84 100.5 100.5 100.5 100.5 2 28 498 745 2
RUS-27 08.02.2023 23:50:02 101 +0.8 +0.80% 100.2 100 100 101 100.0357 3 42 677 225 3
RUS-27 EUR 08.02.2023 18:40:13 N/A 80 N/A N/A N/A N/A 0 0 0
RUS-28 08.02.2023 23:50:02 138 +1.5 +1.10% 136.5 136.6 136.5103 138 136.2386 105 10 190 690 40
RUS-29 08.02.2023 18:48:34 N/A 99.99 N/A N/A N/A 99.5364 0 0 0
RUS-30 08.02.2023 23:50:02 106.2493 −0.2501 −0.23% 106.4994 104.5 104 106.4892 104.2243 8 000 80 223 7
RUS-32 EUR 08.02.2023 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-35 08.02.2023 18:50:00 N/A 94.1 N/A N/A N/A 95 0 0 0
RUS-36 EUR 08.02.2023 23:50:02 N/A 69 N/A N/A N/A N/A 0 0 0
RUS-42 08.02.2023 18:48:17 N/A 90 N/A N/A N/A N/A 0 0 0
RUS-43 08.02.2023 18:40:14 N/A 97.5 N/A N/A N/A N/A 0 0 0
RUS-47 08.02.2023 18:50:00 90 0 0% 90 90 90 90 89.325 2 25 521 264 1
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-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-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
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-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
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-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 08.02.2023 18:50:01 99.55 −0.36 −0.36% 99.91 99.76 99.12 100 99.55 15 896 10 602 649 664
АБЗ-1 1Р02 08.02.2023 18:50:01 98.4 +0.04 +0.04% 98.36 98.36 98.31 98.4 98.4 9 026 8 881 311 199
АБЗ-1 1Р03 08.02.2023 18:50:02 100.09 +0.01 +0.01% 100.08 100.1 100.08 100.15 100.1 21 856 21 878 815 867
АвАгроБ1P1 08.02.2023 18:40:12 100.03 +0.53 +0.53% 99.5 100.03 100.03 100.03 100.03 1 1 000 1
АвАгроБ1P2 08.02.2023 18:48:34 N/A 100.41 N/A N/A N/A N/A 0 0 0
АвАгроБ1P3 08.02.2023 18:50:02 N/A 100.21 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 08.02.2023 18:40:12 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 08.02.2023 18:48:34 100.5 +0.5 +0.50% 100 100.23 100.23 100.99 100.62 19 19 118 5
АВТОБФ БП2 08.02.2023 18:48:35 97.25 +0.15 +0.15% 97.1 97.32 97.15 97.34 97.26 75 72 943 12
АВТОБФ БП3 08.02.2023 18:50:01 99 +0.4 +0.41% 98.6 98.76 98.76 99 98.81 6 5 929 4
АВТОДОМ1Р1 08.02.2023 18:50:01 97.46 +0.07 +0.07% 97.39 97.75 96.72 97.75 97.49 2 501 2 438 276 106
Автодор2Р1 08.02.2023 18:50:00 N/A 102.9 N/A N/A N/A N/A 0 0 0
Автодор2Р5 08.02.2023 18:50:01 100.24 +0.01 +0.01% 100.23 100.18 100.18 100.42 100.22 3 400 015 2 896 370 785 12
Автодор3Р1 08.02.2023 18:50:01 92.88 −0.12 −0.13% 93 92.75 92.5 92.99 92.87 1 759 1 519 207 77
Автодор3Р2 08.02.2023 18:50:01 102.1 −0.06 −0.06% 102.16 102.59 101.19 102.73 102.12 1 789 1 826 844 203
Автодор4Р1 08.02.2023 18:50:01 93.8 −0.2 −0.21% 94 95 93.8 95.17 93.94 561 526 987 39
Автодор4Р2 08.02.2023 18:48:36 101.28 +0.63 +0.63% 100.65 100.04 100 101.28 100.86 571 575 893 32
Автодор4Р5 08.02.2023 18:50:01 100.15 0 0% 100.15 100.01 100 100.15 100.03 400 400 122 8
АГТК БО-01 08.02.2023 18:50:02 101.97 +0.13 +0.13% 101.84 101.95 101.74 102 101.98 1 537 1 567 468 119
АЗБУКАВКП1 08.02.2023 18:50:00 100.52 +0.1 +0.10% 100.42 100.35 100.35 100.65 100.46 1 660 1 667 659 92
Азимут 01 30.09.2022 15:40:45 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 08.02.2023 18:50:01 93.58 +0.15 +0.16% 93.43 93.54 93.1 93.6 93.51 810 757 404 39
АйДиКоле02 08.02.2023 18:48:36 98.51 −0.29 −0.29% 98.8 98.92 98.22 99.1 98.75 1 149 1 134 659 65
АйДиЭф03 08.02.2023 18:50:03 99.73 −0.17 −0.17% 99.9 100.01 99.63 100.02 99.81 1 006 1 004 073 210
АйДиЭфБ02 08.02.2023 18:48:31 100.02 +0.02 +0.02% 100 100 99.9 100.18 99.97 236 235 921 54
АИЖК-13 А2 07.02.2023 18:40:11 N/A 129.2 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 08.02.2023 18:40:10 N/A 125.39 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 10.01.2023 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 10.01.2023 17:41:44 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 08.02.2023 18:48:34 N/A 102.05 N/A N/A N/A N/A 0 0 0
АКБАРС 1Р1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
АквилонЛP1 08.02.2023 18:50:01 98.27 −0.03 −0.03% 98.3 98.3 97.21 98.32 98.21 258 253 385 41
Акрон Б1P1 08.02.2023 18:50:00 95 0 0% 95 91 91 95 93 2 1 860 2
Акрон Б1P2 08.02.2023 18:50:00 98.48 −0.01 −0.01% 98.49 96.53 96.53 98.48 97.95 160 156 717 4
Акрон Б1P3 08.02.2023 18:50:01 100 +0.14 +0.14% 99.86 99.82 99.82 100 99.97 1 028 1 027 719 32
АЛРОСА Б03 08.02.2023 18:45:17 97.79 −0.18 −0.18% 97.97 95.68 95.68 97.95 96.52 134 129 869 32
АЛРОСА Б04 08.02.2023 18:50:01 104 0 0% 104 104 97 104 102.6 5 5 130 3
АЛРОСА Б05 08.02.2023 18:50:01 N/A 100.08 N/A N/A N/A N/A 0 0 0
АЛРОСА Б06 08.02.2023 18:50:01 98 +0.01 +0.01% 97.99 96.72 96.72 99 97.63 25 24 409 10
АЛРОСА Б07 08.02.2023 18:50:01 94.21 +0.23 +0.24% 93.98 94.01 93.71 94.23 94.02 18 410 17 309 259 53
Альта 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 08.02.2023 18:50:00 N/A 96.5 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 08.02.2023 18:50:00 97.99 +0.12 +0.12% 97.87 97.99 97.99 97.99 97.99 1 980 1
АЛЬФАБ2Р10 08.02.2023 18:50:01 97.95 0 0% 97.95 97.96 97.9 97.98 97.96 108 105 799 35
АЛЬФАБ2Р11 08.02.2023 18:50:01 98.2 −0.08 −0.08% 98.28 98.1 98.1 98.3 98.26 673 661 312 25
АЛЬФАБ2Р12 08.02.2023 18:48:36 98.29 +0.09 +0.09% 98.2 98.27 98.02 98.29 98.21 245 240 624 39
АЛЬФАБ2Р13 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р14 08.02.2023 18:48:36 100.09 −0.02 −0.02% 100.11 100.07 100.07 100.24 100.15 7 7 010 5
АЛЬФАБ2Р16 08.02.2023 18:48:36 100.64 +0.14 +0.14% 100.5 100.75 100.5 100.75 100.56 2 221 2 233 428 29
АЛЬФАБ2Р17 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 08.02.2023 18:50:02 100.73 +0.24 +0.24% 100.49 100.73 100.49 100.79 100.74 2 372 2 389 647 27
АЛЬФА-Б2Р8 08.02.2023 18:50:01 98.38 −0.01 −0.01% 98.39 98.47 98.35 98.5 98.39 1 330 1 308 526 37
АЛЬФА-Б2Р9 08.02.2023 18:50:01 98 −0.29 −0.30% 98.29 97.97 97.96 98.44 97.87 808 792 393 76
АльфаБО-13 08.02.2023 18:50:00 100.7 +1.2 +1.21% 99.5 100.7 100.7 100.7 100.7 2 2 014 1
АльфаБО-15 08.02.2023 18:50:00 N/A 100.76 N/A N/A N/A N/A 0 0 0
АльфаБО-17 08.02.2023 18:40:10 N/A 101.5 N/A N/A N/A N/A 0 0 0
АльфаБО-18 08.02.2023 18:50:00 100.35 −0.35 −0.35% 100.7 100.24 100.24 100.77 100.35 19 293 19 360 692 28
АльфаБО-20 08.02.2023 18:50:00 99.12 +0.07 +0.07% 99.05 99.12 99.12 99.12 99.12 3 2 974 1
АльфаБО-21 08.02.2023 18:50:00 98.01 −0.39 −0.40% 98.4 98.14 98.01 98.14 98.05 16 15 688 5
АльфаБО-22 08.02.2023 18:48:34 97.8 +0.8 +0.82% 97 97.8 97.8 97.8 97.8 20 19 560 1
АЛЬФА-БС01 08.02.2023 18:40:12 N/A 91.5 N/A N/A N/A N/A 0 0 0
АПРИФП 05 08.02.2023 18:48:36 87.1 +0.27 +0.31% 86.83 86.75 86.2 87.21 86.89 4 002 3 477 461 144
АПРИФП 2Р1 08.02.2023 18:48:31 105 −0.09 −0.09% 105.09 105.09 104.55 105.15 104.91 5 459 5 727 125 481
АПРИФП БП4 08.02.2023 18:50:03 98.76 −0.03 −0.03% 98.79 98.8 98.62 98.9 98.73 924 912 284 105
АПРИФП БП5 08.02.2023 18:48:31 102.6 −0.17 −0.17% 102.77 102.84 102.6 102.91 102.76 1 877 1 928 881 259
Апт36,61P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 08.02.2023 18:40:12 N/A 102 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 08.02.2023 18:40:12 N/A 102 N/A N/A N/A N/A 0 0 0
АРАГОН об 07.02.2023 18:48:32 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗАПРО1 08.02.2023 18:48:31 100.91 −0.07 −0.07% 100.98 101 100.81 101 100.99 420 339 314 42
АС ФИН1Р1 02.02.2023 18:50:03 N/A 99.9 N/A N/A N/A N/A 0 0 0
АСПЭКДом01 08.02.2023 18:50:01 97.79 +0.19 +0.19% 97.6 97.6 97.52 97.79 97.6 779 760 283 55
АТОМ БП01 08.02.2023 18:50:01 92.9 +0.4 +0.43% 92.5 92.91 92.48 93.01 92.8 79 73 310 15
Атомстр 01 08.02.2023 18:48:36 98.68 −0.76 −0.76% 99.44 99.44 97.89 99.44 98.68 108 106 579 21
Атомэнпр01 08.02.2023 18:50:01 95.5 −0.16 −0.17% 95.66 95.79 95.49 96.85 95.97 376 360 832 49
Атомэнпр02 08.02.2023 18:50:02 100.89 +0.39 +0.39% 100.5 100.6 100.51 100.96 100.84 55 55 464 22
АшинМЗ БО1 08.02.2023 18:50:00 94.3 +0.3 +0.32% 94 94.29 94 94.77 94.34 409 385 854 41
Аэрофл БО1 08.02.2023 18:50:01 95.73 +0.11 +0.12% 95.62 95.52 95.51 95.89 95.62 10 097 9 655 068 282
Аэрфью1Р01 08.02.2023 18:50:03 95.22 +0.72 +0.76% 94.5 94.85 94.72 95.25 94.98 884 839 619 92
Аэрфью2Р01 08.02.2023 18:50:03 94 +0.2 +0.21% 93.8 94.17 93.82 94.19 94 293 275 426 47
БалтЛизБП3 08.02.2023 18:50:01 97.98 +0.23 +0.24% 97.75 97.83 97.83 97.98 97.97 13 731 10 089 172 35
БалтЛизБП4 08.02.2023 18:50:01 98.25 +0.02 +0.02% 98.23 98.23 98 98.34 98.22 2 282 2 241 270 88
БалтЛизБП5 08.02.2023 18:40:13 N/A 104 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 08.02.2023 18:50:02 99.57 −0.01 −0.01% 99.58 99.99 99.56 99.99 99.59 380 378 450 14
БанкГПБ1Р1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 08.02.2023 18:50:01 97 +1.89 +1.99% 95.11 97.12 97 97.12 97.05 25 24 262 3
Башкорт21 08.02.2023 18:48:36 98.98 +1.2 +1.23% 97.78 98.15 98.15 98.98 98.48 26 25 604 5
БашнфБ1P1R 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 08.02.2023 18:40:12 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 08.02.2023 18:40:10 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 08.02.2023 18:48:34 105.91 −0.08 −0.08% 105.99 104.5 104.49 105.91 105.09 19 19 967 5
БашнфтБО9 07.02.2023 18:40:11 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги-02 08.02.2023 18:48:31 97.09 −0.07 −0.07% 97.16 97.24 96.8 97.3 97.01 1 219 1 182 499 164
БДеньги-03 08.02.2023 18:45:05 93 −2.1 −2.21% 95.1 95.42 92.97 95.42 93.28 2 610 2 434 603 236
БДеньг-Ю01 08.02.2023 18:50:03 100.7 +0.21 +0.21% 100.49 100.5 100.49 101.49 100.415 1 812 1 906 287 46
Беларусь07 08.02.2023 18:50:00 96.29 +0.14 +0.15% 96.15 96.15 96.08 96.45 96.27 3 501 3 370 304 337
БелгОб2017 08.02.2023 18:50:00 99.55 −0.82 −0.82% 100.37 100.03 99.55 100.04 99.81 55 27 448 15
БелОб34012 08.02.2023 18:50:00 99.35 −0.01 −0.01% 99.36 99.36 99.28 99.59 99.3 45 133 22 408 646 17
БелОб34013 08.02.2023 18:50:01 98.73 −0.06 −0.06% 98.79 98.73 98.73 98.73 98.73 1 494 1
БелОб34014 08.02.2023 18:48:36 N/A 96.49 N/A N/A N/A N/A 0 0 0
БелОб34015 08.02.2023 18:48:36 N/A 95.98 N/A N/A N/A N/A 0 0 0
БелОб34016 08.02.2023 18:50:01 97.25 0 0% 97.25 97.25 97.06 97.25 97.25 202 129 652 3
БелугаБП2 08.02.2023 18:50:00 100.86 −0.13 −0.13% 100.99 100.94 100.75 101.16 100.87 133 100 619 44
БелугаБП3 08.02.2023 18:50:01 99.47 −0.52 −0.52% 99.99 100 99.07 100 99.31 1 316 980 155 54
БелугаБП4 08.02.2023 18:50:01 96.07 +0.2 +0.21% 95.87 95.99 95.7 96.25 95.8 7 459 7 145 398 145
БелугаБП5 08.02.2023 18:50:01 102.8 −0.09 −0.09% 102.89 103 102.6 103 102.71 17 228 17 694 469 138
БизНед 1Р1 08.02.2023 18:48:36 97.97 +0.02 +0.02% 97.95 97.99 97.37 97.99 97.69 262 255 935 45
БизНед 1Р2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 08.02.2023 18:50:01 100.52 −0.19 −0.19% 100.71 100.85 100.21 100.89 100.63 2 961 2 979 782 50
БинФарм1P2 08.02.2023 18:50:01 101.16 +0.11 +0.11% 101.05 101.44 100.57 101.49 101.14 147 148 676 27
БифТек1P1 08.02.2023 18:50:01 99.38 +0.08 +0.08% 99.3 99.64 99.14 99.64 99.38 118 117 264 36
БКЕ БО 1P3 08.02.2023 18:50:00 100.08 −0.03 −0.03% 100.11 100.6 99.96 100.6 100.04 11 011 11 015 753 45
БКСБ1Р-01 08.02.2023 18:50:01 79.5 +0.09 +0.11% 79.41 79.55 79.32 80.04 79.95 244 195 084 15
БКСБ1Р-02 08.02.2023 18:40:13 N/A 62.01 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
БорецКЗО26 08.02.2023 18:48:36 92.0003 +3.2003 +3.60% 88.8 88.8 88.8 92.0003 89.6965 220 13 989 354 66
Боржоми1Р1 08.02.2023 18:50:01 93.31 −0.29 −0.31% 93.6 93.73 93.01 93.9 93.57 4 331 4 052 307 385
БрайтФ БП1 08.02.2023 18:48:35 94.64 −1.9 −1.97% 96.54 96.54 94.63 96.54 94.7 31 29 356 4
Брус 1P01 08.02.2023 18:50:01 100.09 −0.07 −0.07% 100.16 100.18 100.05 100.38 100.15 2 997 750 379 102
Брус 1P02 08.02.2023 18:48:36 97.77 −0.13 −0.13% 97.9 97.93 97.7 98 97.81 5 435 5 315 933 309
Брус 2P01 08.02.2023 18:50:01 98.47 −0.03 −0.03% 98.5 98.55 98.43 98.55 98.49 9 870 9 721 170 232
БСК 1Р-02 08.02.2023 18:50:01 94.7 0 0% 94.7 94.68 94.65 94.84 94.75 514 487 034 62
БЭЛТИ БОП2 08.02.2023 18:50:03 98.77 −0.05 −0.05% 98.82 98.72 98.68 99.5 98.91 652 346 938 41
БЭЛТИ БОП3 08.02.2023 18:50:03 97.26 +0.04 +0.04% 97.22 97.22 97.09 97.27 97.23 93 74 149 23
БЭЛТИ БОП4 08.02.2023 18:48:31 97.19 +0.19 +0.20% 97 97 96.9 97.22 97.14 160 155 424 40
БЭЛТИ БОП5 08.02.2023 18:50:03 99.97 −0.03 −0.03% 100 100.12 99.97 100.12 100.05 85 85 043 20
ВБРР 1P-03 08.02.2023 18:40:12 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 08.02.2023 18:50:01 N/A 100.45 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 08.02.2023 18:48:36 N/A 99.9 N/A N/A N/A N/A 0 0 0
ВертолетБ1 08.02.2023 18:50:00 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 08.02.2023 18:50:00 N/A 100.25 N/A N/A N/A N/A 0 0 0
ВертолетБ3 08.02.2023 18:40:12 N/A 107 N/A N/A N/A N/A 0 0 0
ВертолетБ4 06.02.2023 18:40:10 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 08.02.2023 18:48:36 96.84 +0.32 +0.33% 96.52 96.7 96.4 96.85 96.71 1 502 1 452 609 94
ВИС Ф БП02 08.02.2023 18:50:01 96.77 −0.22 −0.23% 96.99 97 96.76 97.83 96.97 374 362 655 37
ВитаЛ 1Р01 08.02.2023 18:48:36 100.1 +0.34 +0.34% 99.76 99.93 99.75 100.2 99.94 1 056 1 055 316 78
ВитаЛ 1Р02 08.02.2023 18:50:01 96.66 +0.16 +0.17% 96.5 96.6 96.49 97.29 96.53 869 838 808 46
ВитаЛ 1Р03 08.02.2023 18:50:01 97.72 −0.27 −0.28% 97.99 97.98 97.5 97.98 97.79 493 482 087 51
ВлгОб35007 08.02.2023 18:50:00 99.49 +0.1 +0.10% 99.39 99.39 99.27 99.49 99.42 569 367 713 44
ВолгСпорт2 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВсИнстрБО3 08.02.2023 18:50:01 99.23 +0.19 +0.19% 99.04 99.23 98.83 99.23 99.07 1 049 1 040 134 99
ВсИнстрБО4 08.02.2023 18:50:01 100 +0.32 +0.32% 99.68 101.07 99.67 101.1 100.03 147 147 660 26
ВСК 1P-01R 08.02.2023 18:50:01 91 +0.2 +0.22% 90.8 90.95 90.65 91 90.96 1 080 982 421 33
ВСК 1P-02R 08.02.2023 18:50:01 97.4 0 0% 97.4 97.4 97.3 97.4 97.37 209 203 495 21
ВСК 1P-03R 08.02.2023 18:50:02 101.94 +0.1 +0.10% 101.84 101.99 101.7 101.99 101.81 1 152 1 172 862 34
ВТБ Б1-101 08.02.2023 18:50:01 95.31 +0.01 +0.01% 95.3 95.32 95.31 96.31 95.35 31 29 559 4
ВТБ Б1-102 08.02.2023 18:50:01 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-104 08.02.2023 18:50:01 N/A 94.62 N/A N/A N/A N/A 0 0 0
ВТБ Б1-106 08.02.2023 18:50:01 N/A 96.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-107 08.02.2023 18:50:01 N/A 94.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-108 08.02.2023 18:48:36 93.7 −0.51 −0.54% 94.21 94.21 92.21 94.21 92.86 1 005 933 252 16
ВТБ Б1-120 08.02.2023 18:50:00 N/A 96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-121 08.02.2023 18:48:34 N/A 96.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-122 08.02.2023 18:50:00 N/A 93.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 08.02.2023 18:48:34 N/A 93.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-127 08.02.2023 18:48:34 93 +1 +1.09% 92 93 93 93 93 27 25 110 1
ВТБ Б1-129 08.02.2023 18:48:34 N/A 92.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-130 08.02.2023 18:48:36 100.5 +0.08 +0.08% 100.42 100.41 100.2 100.5 100.43 2 000 2 008 503 42
ВТБ Б1-131 08.02.2023 18:50:01 100.95 0 0% 100.95 101.1 100.75 101.1 100.96 1 274 1 286 204 74
ВТБ Б1-132 08.02.2023 18:50:01 100.48 +0.04 +0.04% 100.44 100.47 100.28 100.49 100.45 2 538 2 549 361 68
ВТБ Б1-137 08.02.2023 18:48:36 N/A 75.76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 08.02.2023 18:48:36 N/A 76.19 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 08.02.2023 18:40:13 N/A 77.52 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 08.02.2023 18:40:13 N/A 76.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-143 08.02.2023 18:48:36 93.83 −0.07 −0.07% 93.9 93.83 93.83 93.83 93.83 1 938 1
ВТБ Б1-148 08.02.2023 18:48:36 91.91 −1.89 −2.01% 93.8 91.79 91.79 91.91 91.89 51 46 862 5
ВТБ Б1-153 08.02.2023 18:48:36 N/A 76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-154 08.02.2023 18:50:01 93.01 −0.99 −1.05% 94 93.03 93.01 93.03 93.02 37 34 417 3
ВТБ Б1-158 08.02.2023 18:50:01 90.5 −0.5 −0.55% 91 90.5 90.5 90.5 90.5 110 99 550 1
ВТБ Б1-159 08.02.2023 18:50:01 N/A 93.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-166 08.02.2023 18:48:36 92.5 +0.97 +1.06% 91.53 91.52 91.52 92.5 91.61 246 225 361 10
ВТБ Б1-167 08.02.2023 18:48:36 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-168 08.02.2023 18:48:36 90.45 +0.2 +0.22% 90.25 90.44 90 90.45 90.29 7 820 7 060 807 12
ВТБ Б1-169 08.02.2023 18:48:36 N/A 90.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 08.02.2023 18:48:36 N/A 89.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 08.02.2023 18:48:36 N/A 90.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-172 08.02.2023 18:48:36 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-174 08.02.2023 18:48:36 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-175 08.02.2023 18:48:36 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-177 08.02.2023 18:40:13 N/A 107 N/A N/A N/A N/A 0 0 0
ВТБ Б1-178 08.02.2023 18:50:00 N/A 88.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-179 08.02.2023 18:40:12 N/A 109 N/A N/A N/A N/A 0 0 0
ВТБ Б1-180 08.02.2023 18:48:34 N/A 91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-181 08.02.2023 18:50:00 N/A 88.17 N/A N/A N/A N/A 0 0 0
ВТБ Б1-182 08.02.2023 18:50:00 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-183 08.02.2023 18:40:12 109.99 +2.99 +2.79% 107 100.01 99.02 109.99 101.32 1 177 1 192 555 8
ВТБ Б1-184 08.02.2023 18:48:34 N/A 73.37 N/A N/A N/A N/A 0 0 0
ВТБ Б1-185 08.02.2023 18:48:34 90 −6.05 −6.30% 96.05 90.01 90 90.01 90 303 272 700 4
ВТБ Б1-186 08.02.2023 18:50:00 N/A 86.22 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 08.02.2023 18:50:00 N/A 71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 08.02.2023 18:48:34 N/A 76.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 08.02.2023 18:48:34 N/A 89.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-190 08.02.2023 18:50:00 89.33 0 0% 89.33 89.33 89.33 89.33 89.33 39 34 839 2
ВТБ Б1-191 08.02.2023 18:48:34 N/A 87.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 08.02.2023 18:48:34 N/A 87 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 08.02.2023 18:48:34 N/A 88.68 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 08.02.2023 18:48:34 N/A 87.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-197 08.02.2023 18:50:00 N/A 91.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 08.02.2023 18:48:34 N/A 87.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 08.02.2023 18:40:12 N/A 90.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 08.02.2023 18:50:00 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-201 08.02.2023 18:48:34 N/A 87.15 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 08.02.2023 18:48:34 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-206 08.02.2023 18:48:36 N/A 89.47 N/A N/A N/A N/A 0 0 0
ВТБ Б1-208 08.02.2023 18:50:01 N/A 84.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 08.02.2023 18:40:13 N/A 91.35 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 08.02.2023 18:40:13 N/A 101 N/A N/A N/A N/A 0 0 0
ВТБ Б1-213 08.02.2023 18:50:01 98 +2.1 +2.19% 95.9 97.99 97.99 98 98 200 196 000 5
ВТБ Б1-214 08.02.2023 18:40:13 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 08.02.2023 18:48:36 N/A 86.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 08.02.2023 18:50:01 N/A 67.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 08.02.2023 18:50:01 N/A 68.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 08.02.2023 18:48:36 N/A 88.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 08.02.2023 18:48:36 86.5 −1.18 −1.35% 87.68 85.13 85.13 86.5 85.81 200 171 630 4
ВТБ Б1-220 08.02.2023 18:50:01 N/A 86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 08.02.2023 18:48:36 N/A 87 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 08.02.2023 18:48:36 N/A 86.18 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 08.02.2023 18:50:01 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 08.02.2023 18:50:01 N/A 85.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 08.02.2023 18:40:13 N/A 83.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 08.02.2023 18:50:01 98.7 −0.29 −0.29% 98.99 98.99 98.7 99 98.83 259 255 977 56
ВТБ Б1-236 08.02.2023 18:50:01 N/A 88.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 08.02.2023 18:40:13 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 08.02.2023 18:40:13 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 08.02.2023 18:50:01 85.44 +2.44 +2.94% 83 85.44 85.44 85.44 85.44 10 8 544 1
ВТБ Б1-240 08.02.2023 18:48:36 N/A 85.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 08.02.2023 18:50:01 69 +0.25 +0.36% 68.75 69 69 69 69 20 13 800 1
ВТБ Б1-246 08.02.2023 18:48:36 69.98 0 0% 69.98 69.98 69.98 69.98 69.98 6 4 199 6
ВТБ Б1-247 08.02.2023 18:40:13 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 08.02.2023 18:50:01 N/A 45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-259 08.02.2023 18:48:36 85.43 +5.4 +6.75% 80.03 85.43 85.43 85.43 85.43 26 22 212 3
ВТБ Б1-260 08.02.2023 18:48:36 N/A 84.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 08.02.2023 18:40:13 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 08.02.2023 18:50:01 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 08.02.2023 18:50:01 86.53 0 0% 86.53 86.53 86.53 86.53 86.53 1 865 1
ВТБ Б1-264 08.02.2023 18:48:36 82.5 −0.5 −0.60% 83 82.5 82.5 82.5 82.5 34 28 050 2
ВТБ Б1-265 08.02.2023 18:48:36 N/A 82.26 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 08.02.2023 18:50:01 84 0 0% 84 84 84 84 84 162 136 080 4
ВТБ Б1-267 08.02.2023 18:48:36 83.97 +1.97 +2.40% 82 83.97 83.97 83.97 83.97 1 840 1
ВТБ Б1-268 08.02.2023 18:48:36 N/A 83.47 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 08.02.2023 18:50:01 N/A 84.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-276 08.02.2023 18:48:36 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 08.02.2023 18:50:01 N/A 82.26 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 08.02.2023 18:50:01 81.25 −1.21 −1.47% 82.46 81.26 81.25 81.26 81.25 126 102 375 2
ВТБ Б1-280 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 08.02.2023 18:50:01 N/A 89.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-282 08.02.2023 18:48:36 N/A 83.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 08.02.2023 18:48:36 N/A 81.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 08.02.2023 18:50:01 83.26 +1.16 +1.41% 82.1 82.1 82.1 83.26 83.09 7 5 817 2
ВТБ Б1-286 08.02.2023 18:50:01 99.9 +0.1 +0.10% 99.8 99.96 99.71 99.99 99.91 524 523 534 17
ВТБ Б1-287 08.02.2023 18:48:36 81.23 −0.27 −0.33% 81.5 79.06 79.06 81.23 79.57 8 829 7 024 800 13
ВТБ Б1-288 08.02.2023 18:40:13 N/A 82.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-307 08.02.2023 18:50:02 100.11 0 0% 100.11 100.12 100.03 100.12 100.08 1 562 1 563 270 47
ВТБ Б1-311 08.02.2023 18:50:01 99.99 0 0% 99.99 99.98 99.96 100.01 99.98 1 189 1 188 718 24
ВТБ Б1-312 08.02.2023 18:48:36 100.45 +0.04 +0.04% 100.41 100.4 99.73 100.7 100.45 317 318 430 30
ВТБ Б1-313 08.02.2023 18:48:36 100.66 +0.3 +0.30% 100.36 100.66 100.41 100.67 100.65 514 517 337 28
ВТБ Б1-314 08.02.2023 18:50:02 91.6 −0.4 −0.43% 92 91.6 91.6 91.6 91.6 3 2 748 2
ВТБ Б1-315 08.02.2023 18:48:36 92.5 −1.99 −2.11% 94.49 92 89.69 93.5 91.89 124 113 948 15
ВТБ Б1-321 08.02.2023 18:50:02 N/A 101 N/A N/A N/A N/A 0 0 0
ВТБ Б1-324 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б-1-51 08.02.2023 18:50:01 N/A 99.61 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 08.02.2023 18:48:36 N/A 102.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 08.02.2023 18:50:01 100.39 −0.02 −0.02% 100.41 100.39 100.39 100.39 100.39 1 1 004 1
ВТБ Б-1-58 08.02.2023 18:48:36 N/A 100.89 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 08.02.2023 18:48:36 99.29 0 0% 99.29 99.29 99.29 99.29 99.29 54 53 617 4
ВТБ Б-1-60 08.02.2023 18:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 08.02.2023 18:48:36 100 +0.67 +0.67% 99.33 100 100 100 100 100 100 000 1
ВТБ Б-1-65 08.02.2023 18:50:01 N/A 77.02 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 08.02.2023 18:50:01 106.5 +1 +0.95% 105.5 100.02 100.01 115 109.69 27 29 615 6
ВТБ Б-1-67 08.02.2023 18:50:01 N/A 103.21 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 08.02.2023 18:50:01 92 −3 −3.16% 95 96 91 96 91.57 203 185 880 3
ВТБ Б-1-69 08.02.2023 18:40:12 87 −1 −1.14% 88 88 87 88 87.22 45 39 250 3
ВТБ Б-1-71 08.02.2023 18:50:01 79.12 −30.87 −28.07% 109.99 79.12 79.12 79.12 79.12 9 7 121 3
ВТБ Б-1-73 08.02.2023 18:50:01 97 −6.5 −6.28% 103.5 97 97 97 97 30 29 100 1
ВТБ Б-1-75 08.02.2023 18:50:01 N/A 105.97 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-77 08.02.2023 18:40:12 N/A 103.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-78 08.02.2023 18:40:12 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 08.02.2023 18:48:36 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 08.02.2023 18:48:36 93 +0.49 +0.53% 92.51 93 92.5 93 92.97 1 045 971 585 3
ВТБ Б-1-82 08.02.2023 18:48:36 N/A 101.02 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 08.02.2023 18:50:01 N/A 92.55 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-84 08.02.2023 18:48:36 N/A 96.87 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-86 08.02.2023 18:48:36 98 0 0% 98 98 98 98 98 1 980 1
ВТБ Б-1-89 08.02.2023 18:50:01 95.59 −1.21 −1.25% 96.8 95.72 95.59 95.72 95.66 100 95 658 5
ВТБ Б-1-90 08.02.2023 18:48:36 96.85 +1.35 +1.41% 95.5 94.69 94.69 96.85 96.77 26 25 159 2
ВТБ Б-1-92 08.02.2023 18:48:36 96 +0.5 +0.52% 95.5 96 96 96 96 30 28 800 3
ВТБ Б-1-93 08.02.2023 18:48:36 95.86 −0.51 −0.53% 96.37 95.87 95.86 95.87 95.87 20 19 173 2
ВТБ Б-1-94 08.02.2023 18:50:01 N/A 94.03 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 08.02.2023 18:50:00 99.98 +0.07 +0.07% 99.91 99.98 99.41 99.98 99.87 5 4 993 4
ВТБ БО-43 08.02.2023 18:50:00 101.07 +0.08 +0.08% 100.99 101.09 100.54 101.1 101.04 12 12 125 7
ВТБ Т2-3 08.02.2023 18:40:12 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБРКС01 08.02.2023 18:50:01 92.83 +0.03 +0.03% 92.8 92.82 92.74 92.97 92.78 18 262 16 944 226 658
ВТБСУБТ2-1 08.02.2023 18:48:36 67.4 +1.2 +1.81% 66.2 67.4 67.4 67.4 67.4 1 6 740 000 1
ВТБСУБТ2-2 08.02.2023 18:48:36 N/A 80.85 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 08.02.2023 18:48:34 91 −0.01 −0.01% 91.01 91.49 91 91.49 91 509 463 200 5
ВымпелКБО2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 08.02.2023 18:48:34 96.26 −28.58 −22.89% 124.84 96.08 96.08 124.65 105.66 3 3 170 3
ВЭБ 1P-13 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-17 08.02.2023 18:50:00 99.98 −0.06 −0.06% 100.04 100.1 99 100.1 99.86 16 254 16 231 238 211
ВЭБ 1P-19 08.02.2023 18:50:01 88.15 −0.1 −0.11% 88.25 88.45 88.05 88.8 88.39 2 741 2 422 907 44
ВЭБ 1P-21 08.02.2023 18:50:01 98.9 −0.05 −0.05% 98.95 99.49 98.86 99.49 98.92 2 550 2 522 490 47
ВЭБ ПБО1Р1 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 08.02.2023 18:50:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 08.02.2023 18:50:00 99.38 +0.01 +0.01% 99.37 98.25 98.25 99.38 98.32 16 15 731 2
ВЭБ.РФ 21 08.02.2023 18:48:34 100.12 −1.38 −1.36% 101.5 101.5 100.12 101.5 100.21 16 16 033 2
ВЭБ1P-18 08.02.2023 18:50:01 92.61 −0.42 −0.45% 93.03 93.03 92.61 93.04 92.67 291 269 665 21
ВЭБ1P-20 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-22 08.02.2023 18:50:01 98.2 −0.09 −0.09% 98.29 98.29 98.1 98.3 98.1 135 226 132 659 124 62
ВЭБ1P-23В 08.02.2023 18:50:01 97.89 +0.89 +0.92% 97 97.01 97 97.89 97.65 12 831 504 3
ВЭБ1P-24 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 08.02.2023 18:48:36 93.94 +0.3 +0.32% 93.64 93.88 93.4 94.28 93.73 104 97 484 22
ВЭБ1P-28 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-29 08.02.2023 18:48:36 N/A 97.11 N/A N/A N/A N/A 0 0 0
ВЭБ1P-30В 08.02.2023 18:50:01 95.5 +0.5 +0.53% 95 95.5 95.5 95.5 94.8754 3 203 107 2
ВЭБ1P-32 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 08.02.2023 18:49:11 100.44 0 0% 100.44 100.63 100.2 100.63 100.39 12 441 12 489 797 152
ВЭБ1P-35 08.02.2023 18:50:02 101.3 +0.69 +0.69% 100.61 101.29 101.29 101.3 101.3 55 55 713 6
ВЭБ1P-К396 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К397 06.02.2023 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К398 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К399 08.02.2023 18:50:01 100.05 −0.03 −0.03% 100.08 100 100 100.1 100.05 933 933 469 23
ВЭБ1P-К400 08.02.2023 18:50:01 100.55 −0.04 −0.04% 100.59 100.59 100.55 100.59 100.59 15 15 088 4
ВЭБ1P-К402 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К405 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К406 08.02.2023 18:48:36 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К407 10.01.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 08.02.2023 18:50:01 100.89 −0.1 −0.10% 100.99 101.24 100.72 101.25 100.95 5 182 5 231 321 169
ВЭБP-31 08.02.2023 18:50:01 100.1 +0.05 +0.05% 100.05 100.1 100.05 100.12 100.24 31 680 31 717 678 6
ВЭБUSD1P-1 23.01.2023 18:40:06 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 08.02.2023 18:50:03 93.95 +0.05 +0.05% 93.9 93.9 93.84 94.43 93.91 3 314 3 112 219 76
ВЭББНКР 02 08.02.2023 18:48:31 102.36 +0.2 +0.20% 102.16 102.29 101.62 102.5 102.33 545 557 691 53
ВЭББНКР 03 08.02.2023 18:48:31 100.03 −0.21 −0.21% 100.24 100.19 100.02 100.19 100.04 1 062 1 062 406 44
ВЭБлизБ04 08.02.2023 18:50:00 89.21 +2.29 +2.63% 86.92 89.23 84.03 89.23 85.23 13 11 080 13
ВЭБлизБ05 08.02.2023 18:48:34 99.79 −2.21 −2.17% 102 82.05 82.05 99.79 88.3 56 49 446 9
ВЭБлизБ06 08.02.2023 18:50:00 99.99 +0.02 +0.02% 99.97 99.99 99.99 99.99 99.99 1 1 000 1
ВЭБлизБ07 08.02.2023 18:50:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
ГазКЗ-23Е 08.02.2023 18:50:02 98.3 +0.8001 +0.82% 97.4999 97.957 97.5005 98.9599 97.9973 388 28 863 478 59
ГазКЗ-24Е 08.02.2023 18:50:02 94 +1.05 +1.13% 92.95 93.4 91.2 94 92.9902 670 47 293 742 92
ГазКЗ-24Е2 08.02.2023 18:50:02 97.4997 +0.9997 +1.04% 96.5 96.8942 96.55 97.4997 97.0532 496 36 541 223 75
ГазКЗ-24Ф 08.02.2023 18:50:02 97.3101 −0.5898 −0.60% 97.8999 97.69 97.3002 98 97.5029 205 17 022 459 33
ГазКЗ-26Д 08.02.2023 18:45:17 95.45 +1.6301 +1.74% 93.8199 93.7001 93.7001 95.7999 94.4466 18 399 1 231 913 405 551
ГазКЗ-27Д 08.02.2023 18:50:02 100.1 +0.99 +1.00% 99.11 99.1 99.1 100.32 99.12 63 4 459 699 45
ГазКЗ-27Е 08.02.2023 18:48:37 N/A 78 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 08.02.2023 18:45:41 91.0993 +0.4993 +0.55% 90.6 90.9998 90 91.3999 90.6348 3 515 225 849 917 248
ГазКЗ-28Е 08.02.2023 18:50:02 74.5 +0.6 +0.81% 73.9 73.9999 73.75 74.6 74.1141 4 467 251 309 147 151
ГазКЗ-30Д N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ГазКЗ-34Д 08.02.2023 18:50:02 114 0 0% 114 113.856 113.1313 114.194 113.5559 947 76 379 558 282
ГазКЗ-37Д 08.02.2023 18:48:37 102.3 +2.0105 +2.00% 100.2895 100.2798 100.0394 102.3999 100.7553 5 928 423 424 399 446
Газпнф1P2R 02.02.2023 18:48:22 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 08.02.2023 18:50:00 100.08 +0.07 +0.07% 100.01 100.3 99.95 100.3 100.09 239 239 222 26
Газпнф1P5R 08.02.2023 18:50:00 99.65 0 0% 99.65 99.64 99.64 99.65 99.65 9 8 968 6
Газпнф1P6R 08.02.2023 18:50:00 99.09 +0.04 +0.04% 99.05 98.97 98.97 99.15 99.1 1 242 1 230 855 23
Газпнф3P1R 08.02.2023 18:50:01 97.8 −0.03 −0.03% 97.83 97.83 97.5 97.99 97.77 418 408 689 97
Газпнф3P2R 08.02.2023 18:50:01 87.4 −0.05 −0.06% 87.45 88.23 87.01 88.23 87.43 2 711 2 370 322 166
Газпнф3P3R 08.02.2023 18:50:01 96.18 −0.2 −0.21% 96.38 96.01 94.7 96.45 96.03 386 370 688 33
Газпнф3P4R 08.02.2023 18:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 08.02.2023 18:50:02 100.43 +0.14 +0.14% 100.29 100.42 100.13 100.8 100.37 6 897 6 922 632 64
ГазпрКЗО1Д 08.02.2023 18:50:02 76.4995 +0.5002 +0.66% 75.9993 76 75.5104 76.5 76.1692 693 37 420 714 122
ГазпрКЗО29 08.02.2023 18:50:02 79.3 +1.2988 +1.67% 78.0012 78.3864 77.75 79.3 78.2667 8 126 450 872 067 471
ГазпрКЗО2Д 08.02.2023 18:50:02 88.6 +1.9494 +2.25% 86.6506 88.1985 87.2873 88.6 88.104 801 50 029 708 63
ГазпрнефБ3 08.02.2023 18:48:34 100.47 +2.47 +2.52% 98 100.47 100.47 100.47 100.47 5 5 024 1
ГазпромБ19 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 08.02.2023 18:50:00 98.07 −0.09 −0.09% 98.16 98.79 98.06 98.79 98.09 2 046 2 006 895 45
ГазпромБ23 08.02.2023 18:50:00 98.19 +0.1 +0.10% 98.09 97.65 97.64 98.19 98.08 234 229 497 34
ГазпромБО7 24.01.2023 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP2 08.02.2023 18:50:00 99.2 −0.1 −0.10% 99.3 99.17 99 99.25 99.01 4 130 4 089 040 36
ГазпромКP3 08.02.2023 18:50:01 93.62 +0.24 +0.26% 93.38 92.63 92.63 93.68 93.05 1 989 1 859 286 86
ГазпромКP4 08.02.2023 18:50:01 88.77 +0.26 +0.29% 88.51 88.55 88.51 89.49 88.56 1 254 1 110 536 53
ГазпромКP7 08.02.2023 18:50:02 100.75 +0.05 +0.05% 100.7 100.51 100.5 100.79 100.73 8 184 8 243 922 109
ГазпромКБ1 08.02.2023 18:50:00 96.87 +0.36 +0.37% 96.51 96.86 96.86 96.87 96.86 26 25 184 2
ГазпромКБ2 08.02.2023 18:50:00 N/A 100.23 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 08.02.2023 18:48:34 96.86 +0.36 +0.37% 96.5 97.15 96.86 97.15 97.12 12 11 655 3
ГазпромКБ4 08.02.2023 18:50:00 97.15 +0.2 +0.21% 96.95 96.77 95.75 97.15 97.13 100 97 132 3
ГазпромКБ5 08.02.2023 18:50:00 100.7 −0.1 −0.10% 100.8 100.63 100.29 100.84 100.76 5 925 5 970 045 178
ГазпромКБ6 08.02.2023 18:40:12 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 08.02.2023 18:48:35 99.2 +0.14 +0.14% 99.06 99.19 98.79 99.29 99.09 6 482 2 954 651 181
ГарИнв2P02 08.02.2023 18:48:36 99 −0.77 −0.77% 99.77 99.77 99 100 99.45 171 170 053 12
ГарИнв2P03 08.02.2023 18:50:01 100.46 +0.81 +0.81% 99.65 99.98 99.6 100.47 100.17 896 897 514 25
ГарИнв2P04 08.02.2023 18:50:01 100.51 +0.29 +0.29% 100.22 100.22 100.22 101.09 100.35 503 505 794 22
ГарИнв2P05 08.02.2023 18:50:02 100.8 0 0% 100.8 100.96 100.75 100.99 100.78 1 095 1 103 519 59
ГЕНЕТИКБ01 08.02.2023 18:50:01 102 −0.1 −0.10% 102.1 102.49 102 102.49 102.16 60 61 295 16
ГИДРОМАШ01 08.02.2023 18:48:53 101.95 −0.04 −0.04% 101.99 102.3 101.47 102.35 101.75 36 170 36 755 994 129
ГИДРОМАШБ2 08.02.2023 18:50:01 99.27 −0.13 −0.13% 99.4 99.51 99.16 99.51 99.21 9 547 9 471 477 28
ГИДРОМАШБ3 08.02.2023 18:50:01 98.5 −0.01 −0.01% 98.51 98.58 98.5 98.7 98.5 2 237 2 203 460 29
ГК ЕКС БО1 08.02.2023 18:50:01 98 +0.03 +0.03% 97.97 98.04 97.97 98.11 98 1 004 983 918 72
ГлДорога 3 08.02.2023 18:50:00 92.52 −36.41 −28.24% 128.93 92.52 92.52 92.52 92.52 1 694 1
ГлДорога 6 08.02.2023 18:50:00 N/A 119.96 N/A N/A N/A N/A 0 0 0
ГлДорога 7 08.02.2023 18:48:34 N/A 118 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 08.02.2023 18:48:31 107.36 −0.16 −0.15% 107.52 107.57 106.93 107.9 107.65 534 574 826 84
ГЛОРАКС 01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 01-АТ1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-06P 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-07 08.02.2023 18:50:00 N/A 105.5 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 08.02.2023 18:50:00 98.29 +0.05 +0.05% 98.24 98.46 98.05 98.47 98.1 6 846 6 715 673 35
ГПБ БО-09 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 08.02.2023 18:50:00 99.81 0 0% 99.81 99.81 99.52 99.81 99.81 29 252 29 195 331 142
ГПБ БО-16 08.02.2023 18:50:00 97.95 +0.29 +0.30% 97.66 97.98 97.95 97.98 97.95 67 65 627 3
ГПБ БО-17 08.02.2023 18:48:34 99.35 +0.05 +0.05% 99.3 99.2 98.81 99.62 99.24 3 604 3 576 714 91
ГПБ БО-18 08.02.2023 18:50:00 100.02 −0.01 −0.01% 100.03 100.07 100.01 100.08 100.04 3 859 3 860 386 31
ГПБ БО-19 08.02.2023 18:50:00 100.04 +0.02 +0.02% 100.02 100.02 100.02 100.14 100.08 883 883 700 16
ГПБ Т2-02Е 10.10.2022 14:45:11 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 08.02.2023 18:40:12 N/A 80 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 06.02.2023 18:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 08.02.2023 18:50:00 100.1 +0.06 +0.06% 100.04 100.21 99.75 100.22 100.14 429 429 592 14
ГПБ001P12P 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 08.02.2023 18:50:01 99.6 −0.01 −0.01% 99.61 99.6 99.28 101 99.7 22 914 22 846 123 105
ГПБ001P14P 08.02.2023 18:48:36 97.29 +0.44 +0.45% 96.85 96.71 96.71 97.3 97.11 1 900 1 845 082 75
ГПБ001P17P 08.02.2023 18:50:01 97.55 −0.06 −0.06% 97.61 97.59 97.31 97.84 97.6 4 461 4 353 969 91
ГПБ001P18P 08.02.2023 18:48:36 97.19 −0.08 −0.08% 97.27 97.19 97.19 97.19 97.19 100 97 190 3
ГПБ001P19P 08.02.2023 18:50:01 97.33 −0.81 −0.83% 98.14 98.1 97.33 98.14 98.09 5 055 4 958 613 8
ГПБ001P20P 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 08.02.2023 18:50:01 100.8 −0.47 −0.46% 101.27 100.9 100.65 100.9 100.67 34 200 34 427 869 27
ГПБ001P22P 08.02.2023 18:50:02 N/A 100.9 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 08.02.2023 18:48:36 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 08.02.2023 18:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 08.02.2023 18:40:13 N/A 95 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P1 08.02.2023 18:50:03 99.58 −0.31 −0.31% 99.89 99.46 98.3 99.8 99.3 327 324 699 44
ГрупПро1P2 08.02.2023 18:50:03 100.03 0 0% 100.03 100.59 100.01 100.69 100.09 2 595 2 597 355 198
ГСП-Ф 01 08.02.2023 18:50:01 98.05 +0.07 +0.07% 97.98 97.97 97.97 98.05 98.02 3 2 941 2
ГСП-Ф 02 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГСП-Ф БО01 08.02.2023 18:50:01 98 0 0% 98 98 98 98 98 3 2 940 1
ГТЛК 1P-01 08.02.2023 18:40:10 N/A 103.15 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 08.02.2023 18:50:00 N/A 100.25 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 08.02.2023 18:48:40 100.48 0 0% 100.48 100.77 100.4 100.77 100.45 2 217 2 227 034 104
ГТЛК 1P-04 08.02.2023 18:50:00 99.99 −0.02 −0.02% 100.01 99.92 99.92 100.17 99.97 781 780 780 61
ГТЛК 1P-05 08.02.2023 18:48:44 99.9993 −0.0004 0% 99.9997 97.6504 97.6504 99.9993 98.7317 20 454 956 13
ГТЛК 1P-06 08.02.2023 18:50:00 92.67 +0.29 +0.31% 92.38 92.73 92.67 92.9 92.75 72 49 586 13
ГТЛК 1P-07 08.02.2023 18:50:00 100.03 +0.01 +0.01% 100.02 100.13 99.96 100.13 100.02 11 666 11 668 316 286
ГТЛК 1P-08 08.02.2023 18:50:00 100.11 −0.18 −0.18% 100.29 100.44 100 100.44 100.14 2 303 2 306 331 147
ГТЛК 1P-09 08.02.2023 18:50:00 93.96 +0.16 +0.17% 93.8 93.7 93.66 94.49 94.35 26 167 24 687 730 112
ГТЛК 1P-10 08.02.2023 18:50:00 105.8 0 0% 105.8 105.8 105.8 105.8 105.8 4 4 232 2
ГТЛК 1P-12 08.02.2023 18:50:00 95.32 −0.29 −0.30% 95.61 95.31 95.31 95.32 95.32 5 4 766 2
ГТЛК 1P-13 08.02.2023 18:50:00 96.18 −0.5 −0.52% 96.68 96.21 96.17 96.77 96.46 168 162 053 42
ГТЛК 1P-14 08.02.2023 18:50:00 100.05 0 0% 100.05 100.07 99.92 100.07 100.03 2 161 2 161 628 147
ГТЛК 1P-15 08.02.2023 18:50:01 94.7 −0.03 −0.03% 94.73 94.63 94.58 94.8 94.7 3 783 2 149 493 119
ГТЛК 1P-16 08.02.2023 18:48:36 92.2 −0.13 −0.14% 92.33 92.25 91.9 92.35 92.28 1 822 1 261 043 36
ГТЛК 1P-17 08.02.2023 18:48:43 88.16 −0.12 −0.14% 88.28 88.73 88.01 88.73 88.12 8 147 7 179 294 490
ГТЛК 1P-18 08.02.2023 18:48:36 88.56 −0.06 −0.07% 88.62 88.32 88.32 88.76 88.47 117 103 504 32
ГТЛК 1P-19 08.02.2023 18:48:36 88.01 −0.37 −0.42% 88.38 87.94 87.94 88.31 88.2 52 45 864 22
ГТЛК 1P-20 08.02.2023 18:50:01 95.47 +0.02 +0.02% 95.45 95.48 95.33 95.48 95.35 12 11 443 3
ГТЛК 2P-01 08.02.2023 18:50:01 94.6 +0.14 +0.15% 94.46 94.77 94.38 94.77 94.5 2 549 2 408 718 113
ГТЛК 2P-02 08.02.2023 18:50:02 100.28 −0.01 −0.01% 100.29 100.29 100.11 100.29 100.22 185 185 410 32
ГТЛК БО-03 08.02.2023 18:50:00 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 238 238 238 10
ГТЛК БО-04 08.02.2023 18:50:00 99.19 −0.01 −0.01% 99.2 99.37 99.04 99.37 99.21 100 99 205 10
ГТЛК БО-05 08.02.2023 18:50:00 100.6 0 0% 100.6 100.6 100.5 100.6 100.53 3 767 3 786 813 9
ГТЛК БО-06 08.02.2023 18:50:00 102.8 0 0% 102.8 102.83 102.71 103.88 102.8 1 337 1 374 446 39
ГТЛК БО-07 08.02.2023 18:50:00 102.45 −0.02 −0.02% 102.47 102.5 102.34 102.5 102.49 69 70 717 10
ГТЛК БО-08 08.02.2023 18:48:34 95.26 −0.11 −0.12% 95.37 95.52 95.07 95.88 95.69 65 62 197 31
ГТЛК1520 2 27.07.2022 10:51:50 N/A N/A N/A N/A N/A N/A 0 0 0
ДелоПортс1 08.02.2023 18:48:34 N/A 98 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 23.01.2023 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 08.02.2023 18:50:01 95.91 +0.03 +0.03% 95.88 95.88 95.76 95.91 95.89 454 435 356 48
Держава 03 08.02.2023 18:50:00 N/A 109.96 N/A N/A N/A N/A 0 0 0
ДержаваБ01 08.02.2023 18:40:10 N/A 101.02 N/A N/A N/A N/A 0 0 0
ДетМир БО6 08.02.2023 18:50:01 99.65 +0.28 +0.28% 99.37 99.32 99.32 99.65 99.6 185 184 260 15
Джи-гр 1Р1 08.02.2023 18:50:01 100.78 −0.1 −0.10% 100.88 100.26 100.26 100.88 100.78 491 148 444 29
Джи-гр 2Р1 08.02.2023 18:50:01 97 −0.35 −0.36% 97.35 97.47 96.4 97.47 97.18 5 026 4 884 316 462
Джи-гр 2Р2 08.02.2023 18:50:02 100.74 −0.01 −0.01% 100.75 100.86 100.6 100.86 100.65 3 911 3 936 555 183
ДОМ 1P-10R 08.02.2023 18:50:01 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 38 38 190 3
ДОМ 1P-11R 08.02.2023 18:50:01 99.8 −0.28 −0.28% 100.08 101.03 96.54 102.01 99.8 26 108 26 056 888 25
ДОМ 1P-12R 08.02.2023 18:50:02 102.3 0 0% 102.3 102.3 102.3 102.3 102.3 1 1 023 1
ДОМ 1P-13R 08.02.2023 18:48:36 N/A 103 N/A N/A N/A N/A 0 0 0
ДОМ 1P-14R 08.02.2023 18:50:02 100.09 −0.4 −0.40% 100.49 100.09 100.09 100.09 100.09 1 1 001 1
ДОМ 1P-3R 08.02.2023 18:40:12 100.4 +2.4 +2.45% 98 100.01 100.01 100.4 100.21 2 2 004 2
ДОМ 1P-4R 08.02.2023 18:40:12 N/A 100.2 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 08.02.2023 18:48:35 N/A 100.65 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 08.02.2023 18:48:35 97.5 −2.49 −2.49% 99.99 97.5 97.5 97.5 97.5 3 2 925 1
ДОМ 1P-7R 01.02.2023 18:48:06 N/A 101.5 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 08.02.2023 18:48:36 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 08.02.2023 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 08.02.2023 18:50:00 N/A 99.02 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 08.02.2023 18:48:34 N/A 99.01 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 08.02.2023 18:50:00 N/A 99.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 08.02.2023 18:50:00 N/A 96.22 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 08.02.2023 18:50:00 101.5 0 0% 101.5 101.5 100.5 101.5 100.85 2 520 2 541 330 30
ДОМ.РФ15об 08.02.2023 18:50:00 106.5 0 0% 106.5 106.5 106.5 106.5 106.5 2 930 3 120 450 10
ДОМ.РФ18об 08.02.2023 18:50:00 N/A 101.66 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 08.02.2023 18:50:00 N/A 100.3 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 08.02.2023 18:50:00 100 0 0% 100 97.54 97.54 100 97.72 14 13 680 4
ДОМ.РФ25об 08.02.2023 18:50:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 08.02.2023 18:40:10 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 08.02.2023 18:48:34 N/A 108.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 08.02.2023 18:50:00 100.43 +0.1 +0.10% 100.33 100.38 100.36 100.43 100.41 12 1 489 11
ДОМРФИА 04 08.02.2023 18:50:00 101.55 +0.15 +0.15% 101.4 101.55 101.55 101.55 101.55 3 271 2
ДОМРФИА 1P 08.02.2023 18:50:00 101.34 −0.06 −0.06% 101.4 101.27 101.27 101.34 101.31 13 1 407 6
ДОМРФИА 2P 08.02.2023 18:50:00 104.08 +0.03 +0.03% 104.05 104.49 104 104.49 104.24 1 014 101 135 118
ДонЛом001P 08.02.2023 18:48:31 100.32 +0.02 +0.02% 100.3 99.98 99.98 100.4 100.18 330 192 902 84
ДрктЛиз1P5 08.02.2023 18:48:31 100.85 +0.15 +0.15% 100.7 100.85 100.85 100.85 100.85 104 104 884 2
ДрктЛиз1Р6 08.02.2023 18:48:31 100.12 +0.12 +0.12% 100 99.81 99.79 100.55 100.3 234 234 712 31
ДрктЛиз1Р7 08.02.2023 18:50:03 95.06 −0.52 −0.54% 95.58 95.23 95 95.43 95.11 87 70 332 13
ДФФ 2Р-01 08.02.2023 18:50:02 100.5 −0.19 −0.19% 100.69 100.56 100.45 100.89 100.59 212 751 214 015 475 58
ЕАБР 1P-06 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 08.02.2023 18:48:36 N/A 97.49 N/A N/A N/A N/A 0 0 0
ЕАБР 1P-08 08.02.2023 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 08.02.2023 18:48:34 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 08.02.2023 18:48:36 99.99 +0.49 +0.49% 99.5 99.99 99.99 99.99 99.99 1 1 000 1
ЕАБР П3-01 08.02.2023 18:48:36 98.98 −0.02 −0.02% 99 99.6 98.75 99.6 98.96 2 459 2 433 333 40
ЕАБР П3-03 08.02.2023 18:48:36 98 0 0% 98 98 98 98 97.9111 25 1 736 864 3
ЕАБР П3-04 08.02.2023 18:40:14 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР П3-05 08.02.2023 18:50:02 100 0 0% 100 100 100 100 100 20 20 000 2
ЕАБР11 08.02.2023 18:50:00 N/A 98.8 N/A N/A N/A N/A 0 0 0
ЕВРОВЕНТ 1 08.02.2023 18:50:01 101.94 +0.65 +0.64% 101.29 101.89 101.65 101.94 101.83 45 45 822 6
ЕвропланБ3 08.02.2023 18:48:36 99.19 −0.31 −0.31% 99.5 99.65 99.01 99.77 99.13 48 47 581 16
ЕвропланБ5 08.02.2023 18:50:00 93.63 −0.33 −0.35% 93.96 93.76 93.6 93.9 93.75 43 40 313 26
ЕвропланБ6 08.02.2023 18:50:00 99.28 +0.32 +0.32% 98.96 99.3 98.54 99.3 99.13 33 26 170 12
ЕвропланБ7 08.02.2023 18:50:00 98.99 +0.03 +0.03% 98.96 98.98 98.98 98.99 98.99 24 23 757 4
ЕвропланБ8 08.02.2023 18:48:34 100.09 −0.07 −0.07% 100.16 100.22 100.09 100.34 100.13 35 35 045 13
Европлн1Р1 08.02.2023 18:50:01 96 −0.1 −0.10% 96.1 96.2 95.92 96.2 96.1 4 244 4 078 645 87
Европлн1Р2 08.02.2023 18:50:01 98.6 0 0% 98.6 98.96 98.6 98.96 98.84 4 425 3 272 525 56
Европлн1Р3 08.02.2023 18:50:01 95.51 +0.01 +0.01% 95.5 95.59 95 95.59 95.34 277 264 098 47
Европлн1Р4 08.02.2023 18:50:01 98 −0.29 −0.30% 98.29 98.36 98 98.69 98.4 134 118 676 27
Европлн1Р5 08.02.2023 18:48:36 100.53 −0.07 −0.07% 100.6 100.55 100.38 101.15 100.71 59 59 421 25
ЕвроТранс1 08.02.2023 18:50:02 100.55 −0.04 −0.04% 100.59 100.86 100.3 100.86 100.62 32 053 32 251 888 1 488
ЕврХимБ1Р5 08.02.2023 18:50:00 99.9 0 0% 99.9 99.8 99.75 99.95 99.83 89 88 848 22
ЕврХимБ1Р6 08.02.2023 18:50:01 99.86 −0.04 −0.04% 99.9 99.99 99.85 99.99 99.89 203 202 787 24
ЕврХимБ1Р7 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 08.02.2023 18:50:01 98.48 −0.02 −0.02% 98.5 98.3 98.3 98.5 98.45 73 71 869 23
ЕврХол2P1R 08.02.2023 18:50:00 98.9 −0.16 −0.16% 99.06 99.19 98.9 99.19 99.09 616 610 423 22
ЖКХРСЯ БО1 08.02.2023 18:50:00 101.48 −0.12 −0.12% 101.6 101.72 100.5 101.72 101.48 2 257 2 290 390 140
ЗавдКЭС1P2 08.02.2023 18:48:36 100.27 −0.03 −0.03% 100.3 100.32 100.03 100.38 100.17 393 314 925 87
ЗавдКЭС1Р3 08.02.2023 18:48:36 106.2 +0.5 +0.47% 105.7 105.99 105.01 106.3 106.1 873 926 226 141
Займер 01 08.02.2023 18:48:31 96.75 −0.42 −0.43% 97.17 97.24 96.75 97.26 96.93 695 673 672 59
Займер 02 08.02.2023 18:50:03 96.8 +0.1 +0.10% 96.7 96.92 96.64 96.93 96.85 527 510 424 45
Займер 03 08.02.2023 18:50:03 96.98 +0.11 +0.11% 96.87 96.87 96.83 96.99 96.98 1 473 1 428 498 35
ЗенитБО-09 08.02.2023 18:50:00 N/A 98.99 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 08.02.2023 18:50:00 N/A 97.72 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 08.02.2023 18:48:36 N/A 100 N/A N/A N/A N/A 0 0 0
ЗСД 01 08.02.2023 18:40:10 N/A 112.01 N/A N/A N/A N/A 0 0 0
ЗСД 02 08.02.2023 18:50:00 100 0 0% 100 100 100 100 100 1 1 000 1
ЗСД 03 08.02.2023 18:40:10 N/A 108.01 N/A N/A N/A N/A 0 0 0
ЗСД 04 08.02.2023 18:40:10 N/A 114.01 N/A N/A N/A N/A 0 0 0
ЗСД 05 08.02.2023 18:40:10 N/A 107 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 08.02.2023 18:40:12 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 08.02.2023 18:50:00 119.96 −9.41 −7.27% 129.37 128.89 119.96 128.89 120.5 30 3 814 6
ИА ДОМ 4P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 08.02.2023 18:50:00 N/A 96.3 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 08.02.2023 18:50:01 89.45 −0.2 −0.22% 89.65 89.42 89.42 89.45 89.43 4 1 423 3
ИА ДОМ 5P2 08.02.2023 18:48:34 N/A 94.13 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 08.02.2023 18:48:34 100.37 −0.23 −0.23% 100.6 100.6 100.37 100.6 100.53 17 3 688 8
ИА ДОМ 7P2 08.02.2023 18:48:34 N/A 98.3 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 08.02.2023 18:50:00 99.2 +0.03 +0.03% 99.17 99.17 99.17 99.2 99.17 53 13 329 2
ИА ДОМ 9P2 08.02.2023 18:48:35 100.64 +0.52 +0.52% 100.12 100.54 100.54 100.64 100.56 12 3 713 6
ИА ДОМ10P2 08.02.2023 18:50:01 97.3 −0.29 −0.30% 97.59 97.59 97.3 97.59 97.45 2 655 2
ИА ДОМ11P2 08.02.2023 18:50:01 92.4 +0.15 +0.16% 92.25 92.4 92.4 92.4 92.4 1 328 1
ИА ДОМ12P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 08.02.2023 18:48:36 97.01 −0.28 −0.29% 97.29 97.29 97.01 97.29 97.29 4 1 311 3
ИА ДОМ14P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 08.02.2023 18:48:36 89.82 0 0% 89.82 89.82 89.82 89.82 89.82 3 1 116 1
ИА ДОМ16P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 08.02.2023 18:40:13 N/A 100.4 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 08.02.2023 18:50:01 88.78 0 0% 88.78 88.8 88.78 88.87 88.83 14 6 763 9
ИА ТБ1А 08.02.2023 18:50:01 99.37 −0.03 −0.03% 99.4 99.71 99.35 99.71 99.41 7 750 3 007 495 665
ИА ТБ1Б 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 08.02.2023 18:40:13 N/A 89.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 08.02.2023 18:50:01 87.65 +0.27 +0.31% 87.38 87.65 87.65 87.65 87.65 1 704 1
ИАДОМ 1P13 08.02.2023 18:48:36 N/A 99.17 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P14 08.02.2023 18:48:36 N/A 92.85 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 08.02.2023 18:50:01 N/A 94.18 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P17 08.02.2023 18:50:01 91.55 +0.23 +0.25% 91.32 91.55 91.55 91.55 91.55 1 752 1
ИАДОМ 1P18 08.02.2023 18:48:36 N/A 98.87 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P19 08.02.2023 18:48:36 N/A 99.22 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 08.02.2023 18:50:01 N/A 95.05 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 08.02.2023 18:50:02 N/A 99.24 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 08.02.2023 18:40:14 N/A 95.32 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 08.02.2023 18:48:36 102.37 +0.8 +0.79% 101.57 102.85 100.92 102.85 101.67 59 57 294 29
ИАДОМ 1P26 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 08.02.2023 18:40:14 N/A 95.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 08.02.2023 18:40:14 75 −6 −7.41% 81 75 75 75 75 1 750 1
ИАДОМ 1P32 06.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 08.02.2023 18:50:01 89.65 −0.27 −0.30% 89.92 89.65 89.65 89.65 89.65 53 27 359 1
ИАДОМ Б1P3 08.02.2023 18:50:01 89.48 0 0% 89.48 89.53 89.48 89.55 89.51 7 3 212 5
ИАДОМ Б1P4 08.02.2023 18:48:36 N/A 94.3 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 08.02.2023 18:40:13 N/A 90.1 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 08.02.2023 18:50:01 N/A 94.3 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 08.02.2023 18:50:01 91.55 +0.2 +0.22% 91.35 91.55 91.55 91.55 91.55 1 575 1
ИАДОМ Б1P8 08.02.2023 18:48:36 N/A 91.1 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P9 08.02.2023 18:48:36 94.3 +0.15 +0.16% 94.15 94.26 94.25 94.3 94.28 4 2 935 3
ИАМлтор1А4 08.02.2023 18:40:10 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 08.02.2023 18:50:00 N/A 89.08 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 08.02.2023 17:33:49 N/A 99.83 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 08.02.2023 18:48:34 N/A 97.54 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 08.02.2023 18:50:00 99.96 +0.69 +0.70% 99.27 99.16 99.16 99.99 99.71 9 8 974 7
ИКС5Фин2P1 08.02.2023 18:50:01 99.05 +0.43 +0.44% 98.62 99.05 99.04 99.05 99.05 12 11 886 4
ИКС5Фин2P2 08.02.2023 18:50:02 99.8 −0.19 −0.19% 99.99 99.9 99.8 99.9 99.87 192 191 747 9
ИКС5Фин2P3 08.02.2023 18:50:02 99.98 0 0% 99.98 99.98 99.98 99.98 99.98 296 295 941 16
ИКС5ФинP12 08.02.2023 18:48:36 99.19 −0.06 −0.06% 99.25 99.08 98.92 99.25 98.92 5 061 5 006 384 21
ИКС5ФинБО5 08.02.2023 18:50:00 100 0 0% 100 100 100 100 100 21 21 000 2
Инаркт1Р1 08.02.2023 18:50:01 99.6 −0.19 −0.19% 99.79 99.8 99.44 99.8 99.63 2 222 2 213 849 224
ИНГР Б1P1 08.02.2023 18:40:12 N/A 100.49 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P3 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ИНГРАД1P2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 08.02.2023 18:50:01 98.81 +0.12 +0.12% 98.69 98.94 98.4 99.73 98.82 1 771 1 750 183 125
Интерскол1 08.02.2023 18:50:01 97.28 −0.25 −0.26% 97.53 97.93 96.52 97.93 96.79 140 135 504 22
Интерскол2 08.02.2023 18:48:31 101.86 +0.03 +0.03% 101.83 101.91 101.65 102.15 101.89 1 865 1 900 191 213
ИнтЛиз1Р01 08.02.2023 18:48:36 99.99 +0.37 +0.37% 99.62 100.35 99.96 100.36 100.17 81 81 138 9
ИнтЛиз1Р02 08.02.2023 18:48:36 98.09 −0.15 −0.15% 98.24 98.48 97.67 98.48 98.01 89 87 227 17
ИнтЛиз1Р03 08.02.2023 18:48:36 N/A 101 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р04 08.02.2023 18:50:02 101.95 +1.7 +1.70% 100.25 100.76 100.71 101.95 100.88 29 29 256 4
ИнфрОблP1 08.02.2023 18:50:01 99.06 +0.16 +0.16% 98.9 99.17 99.06 99.42 99.26 71 70 472 11
ИнфрОблP2 08.02.2023 18:50:01 100.34 −1.16 −1.14% 101.5 101.42 100.34 101.51 100.75 66 66 495 48
ИнфрОблP3 08.02.2023 18:50:02 101.79 −0.05 −0.05% 101.84 101.21 101.2 101.79 101.22 669 677 138 22
ИнфрОблP4 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 08.02.2023 18:48:34 100.08 −0.32 −0.32% 100.4 100.08 100.08 100.08 100.08 31 31 025 2
ИСКЧ БО01 08.02.2023 18:50:01 102.21 −0.05 −0.05% 102.26 102.2 102.2 102.44 102.23 403 411 987 32
ИСпетр1P1 08.02.2023 18:50:03 100.2 +0.04 +0.04% 100.16 100.18 99.95 100.24 100.02 1 145 480 997 92
ИЭКХолд1Р1 08.02.2023 18:50:02 103.5 −0.06 −0.06% 103.56 103.75 103.47 103.76 103.56 2 303 2 385 056 78
Казахст01 08.02.2023 18:50:01 98.55 +0.07 +0.07% 98.48 98.6 98.13 98.6 98.46 1 666 1 640 297 191
Казахст05 08.02.2023 18:50:01 93.7 −0.4 −0.43% 94.1 94.52 92.6 94.52 94.08 619 582 369 46
Казахст07 08.02.2023 18:48:36 87.19 −0.13 −0.15% 87.32 87.45 87.01 87.45 87.25 166 144 835 54
Казахст08 08.02.2023 18:50:01 90.19 +0.28 +0.31% 89.91 90.18 89.83 90.28 90.21 248 223 725 35
Казахст11 08.02.2023 18:45:19 79.99 −0.01 −0.01% 80 80.09 79.81 80.1 80 6 581 5 265 053 253
Казахст12 08.02.2023 18:50:01 87.31 −0.03 −0.03% 87.34 88.97 87.26 88.97 87.69 46 40 337 18
Казахст13 08.02.2023 18:50:01 87.48 +0.42 +0.48% 87.06 87.43 86.75 87.49 87.42 82 71 684 33
КалинОбл17 08.02.2023 18:50:00 99.05 −0.01 −0.01% 99.06 99.05 98.76 99.07 98.92 124 110 393 34
КалинОбл20 08.02.2023 18:50:01 92.82 −0.37 −0.40% 93.19 94.98 92.82 94.98 93.31 9 8 398 4
КалинОбл21 08.02.2023 18:50:01 101.8 +0.23 +0.23% 101.57 101.82 101.47 101.9 101.75 31 31 544 14
КалинОбл22 08.02.2023 18:48:37 104.29 +0.26 +0.25% 104.03 104.18 104.11 104.4 104.2 156 162 549 15
Калсб 1P01 08.02.2023 18:48:34 99.9 0 0% 99.9 99.97 99.6 99.97 99.72 1 413 1 409 032 97
КАМАЗ 12 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 08.02.2023 18:50:00 100.3 +0.2 +0.20% 100.1 100.27 100.27 100.3 100.3 537 538 611 5
КАМАЗ БО11 08.02.2023 18:50:00 100.3 0 0% 100.3 100.19 100.19 100.3 100.3 395 396 167 5
КАМАЗ БО13 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 08.02.2023 18:50:00 100.3 0 0% 100.3 99.91 99.91 100.3 100.29 101 101 292 8
КАМАЗ БОП7 08.02.2023 18:50:01 99.58 −0.04 −0.04% 99.62 99.64 99.5 99.7 99.51 3 809 3 791 869 47
КАМАЗ БОП8 08.02.2023 18:50:01 100.11 +0.01 +0.01% 100.1 100.19 100 100.19 100.08 2 707 2 709 219 63
КАМАЗ БОП9 08.02.2023 18:48:36 101.62 −0.18 −0.18% 101.8 101.21 101.21 101.92 101.76 813 827 336 23
КАМАЗ БП10 08.02.2023 18:50:01 102.3 −0.45 −0.44% 102.75 103.27 102.3 103.27 102.77 3 937 4 045 940 71
КамчКрай01 08.02.2023 18:50:00 100.27 −0.73 −0.72% 101 100.26 100.26 100.48 100.32 72 50 561 21
Капитал1Р1 08.02.2023 18:50:01 99.01 +0.01 +0.01% 99 99.44 98.76 99.44 98.93 504 498 595 46
Карелия 18 08.02.2023 18:50:00 100.14 +0.02 +0.02% 100.12 100.21 100.05 100.22 100.08 955 382 321 63
Карелия 19 08.02.2023 18:40:12 N/A 157.2 N/A N/A N/A N/A 0 0 0
КарМани 01 08.02.2023 18:50:03 96.71 +0.32 +0.33% 96.39 96.4 95.34 96.76 96.26 1 523 1 172 861 75
КарМани 02 08.02.2023 18:45:05 104.57 −0.04 −0.04% 104.61 104.64 104 104.77 104.4 3 743 3 907 787 223
КарМаниБ2 08.02.2023 18:48:25 102.55 −0.27 −0.26% 102.82 102.83 102 103 102.22 1 146 1 171 464 201
КарРус 1P1 08.02.2023 18:50:01 102.81 −0.14 −0.14% 102.95 102.95 102.8 103.65 102.98 3 156 3 249 903 151
КВС БО-01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КИВИФ 1Р01 08.02.2023 18:48:36 99.2 +0.04 +0.04% 99.16 99.2 99 99.25 99.18 15 689 15 559 900 312
КировЗд1Р1 08.02.2023 18:50:01 99.81 +0.16 +0.16% 99.65 99.27 99.27 99.81 99.43 188 186 925 33
КировЗд1Р2 08.02.2023 18:48:36 98.04 +0.04 +0.04% 98 97.71 97.71 98.5 98.07 442 433 476 29
КировОбл01 08.02.2023 18:40:12 N/A 104.01 N/A N/A N/A N/A 0 0 0
Кокс БО-05 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 08.02.2023 18:48:34 99.99 +0.03 +0.03% 99.96 99.96 99.96 99.99 99.98 13 12 998 3
Краснод 20 08.02.2023 18:48:36 96.58 −0.01 −0.01% 96.59 96.53 96.52 96.6 96.6 316 305 248 9
КраснодКр1 08.02.2023 18:50:00 100.14 0 0% 100.14 100.14 100 100.37 100.14 281 196 978 28
КраснодКр2 08.02.2023 18:48:34 98.87 +0.07 +0.07% 98.8 98.96 98.37 98.96 98.93 44 32 646 12
КраснодКр3 08.02.2023 18:50:01 94.89 +0.01 +0.01% 94.88 94.38 94.37 94.89 94.8 42 39 817 13
КрасЯрКр12 08.02.2023 18:50:00 101.3 0 0% 101.3 101.99 100.95 101.99 101.35 149 37 752 27
КрасЯрКр13 08.02.2023 18:50:00 N/A 99.98 N/A N/A N/A N/A 0 0 0
КрасЯрКр14 08.02.2023 18:50:00 99.85 −0.01 −0.01% 99.86 99.86 99.85 99.86 99.86 26 19 472 12
КрасЯрКр15 08.02.2023 18:50:00 N/A 102.35 N/A N/A N/A N/A 0 0 0
КрасЯрКр16 08.02.2023 18:50:00 104.68 +4.68 +4.68% 100 104.67 104.67 104.68 104.67 9 4 710 2
КрасЯрск13 08.02.2023 18:48:36 96.36 −0.12 −0.12% 96.48 96.17 96.14 96.37 96.24 140 101 055 13
КРАУС Б1P1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Круиз БОП4 08.02.2023 18:50:03 100.11 −0.49 −0.49% 100.6 100.3 100.11 100.3 100.19 5 50 093 4
КруизБО-01 08.02.2023 18:48:31 99.67 0 0% 99.67 99.99 99.67 99.99 99.87 14 13 981 4
Кузина1P01 08.02.2023 18:48:36 103.47 +0.67 +0.65% 102.8 101.59 101.59 103.47 103.25 15 33 764 10
Курск35001 08.02.2023 18:48:34 98.85 +0.26 +0.26% 98.59 98.94 98.51 98.94 98.77 49 21 778 15
КЧР 2017 08.02.2023 18:48:34 99.44 −0.23 −0.23% 99.67 99.66 99.09 99.66 99.46 590 586 806 48
Л&Д БП1 08.02.2023 18:48:36 100.19 −0.06 −0.06% 100.25 100 100 100.25 100.03 63 252 064 13
ЛаймЗайм01 08.02.2023 18:50:03 99.37 −0.04 −0.04% 99.41 99.49 99.37 99.62 99.46 332 264 178 40
ЛаймЗайм02 08.02.2023 18:50:03 103.49 +0.09 +0.09% 103.4 103.44 103.05 103.49 103.44 887 917 502 74
ЛайфСтр П1 08.02.2023 18:48:36 98.6 −0.17 −0.17% 98.77 98.99 98.6 98.99 98.71 165 162 878 42
ЛамбумБП01 08.02.2023 18:48:35 98.81 −0.19 −0.19% 99 99.39 98.25 99.39 98.41 20 196 825 8
ЛевенгукБ1 08.02.2023 18:50:00 100.3 +0.2 +0.20% 100.1 100.48 100.3 100.5 100.33 312 313 026 22
ЛЕГЕНДА1P2 08.02.2023 18:48:36 100.07 −0.42 −0.42% 100.49 100.46 100 100.46 100.03 1 712 273 993 67
ЛЕГЕНДА1P3 08.02.2023 18:50:01 101.3 −0.5 −0.49% 101.8 101.49 100.89 101.74 101.09 2 937 2 969 150 124
ЛЕГЕНДА1P4 08.02.2023 18:48:36 90.6 +0.72 +0.80% 89.88 89.89 89.71 92 90.12 3 759 3 387 652 256
Лента Б1P4 08.02.2023 18:50:01 99.48 −0.02 −0.02% 99.5 99.45 99.4 99.5 99.49 194 193 008 16
ЛипецкОб10 08.02.2023 18:50:00 104.39 0 0% 104.39 99.01 99 104.39 100.08 5 2 002 3
ЛипецкОб11 08.02.2023 18:50:01 97.8 −0.91 −0.92% 98.71 98.71 97.8 98.71 98.26 2 786 2
ЛипецкОб12 08.02.2023 18:48:36 N/A 95.6 N/A N/A N/A N/A 0 0 0
ЛИТАНА 1P1 08.02.2023 18:50:03 92.98 −0.41 −0.44% 93.39 93.5 92.95 93.83 93.11 2 067 1 924 496 372
ЛКМБ-РТ1P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Локосерв 1 08.02.2023 18:40:12 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 08.02.2023 18:50:01 97.65 +0.11 +0.11% 97.54 97.64 97.36 97.66 97.58 4 631 3 615 595 112
ЛСР БО 1Р5 08.02.2023 18:50:01 97.25 +0.05 +0.05% 97.2 97.34 97.07 97.39 97.2 6 518 5 068 468 119
ЛСР БО 1Р6 08.02.2023 18:50:01 94.22 −0.06 −0.06% 94.28 94.24 93.75 94.24 93.88 360 337 952 46
ЛСР БО 1Р7 08.02.2023 18:48:36 94.56 +0.16 +0.17% 94.4 94.52 94.36 94.61 94.52 1 533 1 448 953 60
ЛТрейд 1P2 08.02.2023 18:50:01 95.27 +0.23 +0.24% 95.04 95.08 95 95.27 95.17 2 197 2 090 847 204
ЛТрейд 1P3 08.02.2023 18:50:01 91.59 +0.61 +0.67% 90.98 90.99 90.82 91.96 91.55 279 255 438 95
ЛТрейд 1P4 08.02.2023 18:48:36 101.83 −0.33 −0.32% 102.16 102.73 101.8 102.74 102 336 342 712 69
ЛТрейд 1P5 08.02.2023 18:50:01 102.15 −0.07 −0.07% 102.22 102 101.77 102.38 102.08 298 304 211 62
ЛТрейд 1P6 08.02.2023 18:50:02 100.03 0 0% 100.03 100.15 100 100.15 100.03 4 121 4 122 329 296
ЛУКОЙЛ 23 08.02.2023 18:48:36 101 +1 +1.00% 100 100.3933 100.3933 101 100.9861 532 38 086 664 24
ЛУКОЙЛ 26 08.02.2023 18:50:02 99.91 +0.7099 +0.72% 99.2001 99.2 99.2 99.91 99.9241 161 11 388 394 31
ЛУКОЙЛ 27 08.02.2023 18:50:02 92.9 −0.02 −0.02% 92.92 92.9 92.9 92.9 92.9 1 65 859 1
ЛУКОЙЛ 30 08.02.2023 18:45:17 89.0001 +0.4001 +0.45% 88.6 88.88 88.0008 89.3001 88.805 189 11 898 679 24
ЛУКОЙЛ 31 08.02.2023 18:50:02 86 0 0% 86 86.3 86 86.5 86.3543 15 918 279 14
Магнит1P05 08.02.2023 18:50:01 98.35 0 0% 98.35 98.35 98.25 98.35 98.35 283 278 330 18
Магнит2Р01 08.02.2023 18:50:01 99.87 −0.03 −0.03% 99.9 99.87 99.84 99.9 99.86 3 656 3 650 887 48
Магнит2Р02 08.02.2023 18:48:36 99.77 +0.03 +0.03% 99.74 99.77 99.72 99.77 99.76 360 359 120 31
Магнит2Р03 08.02.2023 18:50:01 99.48 0 0% 99.48 99.4 99.4 99.48 99.48 688 684 417 40
Магнит2Р04 08.02.2023 18:50:01 98.49 −0.26 −0.26% 98.75 98.5 98.04 98.5 98.2 19 950 19 590 992 16
Магнит4P01 08.02.2023 18:50:02 100.3 −0.08 −0.08% 100.38 100.44 100.2 100.44 100.31 328 745 329 768 988 101
МаниМен 02 08.02.2023 18:48:31 94.3 −0.04 −0.04% 94.34 94.44 94.19 94.49 94.24 2 575 2 426 660 65
МаниМен 03 08.02.2023 18:50:03 95.65 −0.34 −0.35% 95.99 95.06 93.14 95.99 95.99 62 669 60 138 725 82
Маныч01 08.02.2023 18:48:31 99.21 +0.07 +0.07% 99.14 99.2 99.14 99.48 99.34 635 630 806 64
Маныч02 08.02.2023 18:50:01 98.08 +0.25 +0.26% 97.83 98.09 97.55 98.09 97.87 737 721 338 22
МБЭС 1P-01 08.02.2023 18:50:01 100 0 0% 100 99.51 99.51 100 99.98 25 24 995 4
МБЭС 1P-02 08.02.2023 18:50:01 93 0 0% 93 93.89 92.92 93.89 93 2 954 2 747 288 45
МВ ФИН 1Р1 08.02.2023 18:48:36 99.3 −0.03 −0.03% 99.33 99.04 99.04 99.37 99.23 4 353 4 319 291 357
МВ ФИН 1Р2 08.02.2023 18:50:01 94.94 −0.05 −0.05% 94.99 95.14 94.9 95.2 94.95 28 191 26 766 228 1 163
МВ ФИН 1Р3 08.02.2023 18:50:01 101.49 +0.08 +0.08% 101.41 101.13 101.11 101.59 101.42 8 546 8 667 766 846
МгдОбл2022 08.02.2023 18:50:02 103.59 −1.08 −1.03% 104.67 104.47 103 104.47 103.37 664 686 359 63
МГКЛ 1P1 08.02.2023 18:50:01 100 0 0% 100 99.92 99.85 100 99.96 4 062 4 060 330 75
МГКЛ 1P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МГор72-об 08.02.2023 18:50:01 98.35 −0.39 −0.39% 98.74 98.3 98.21 98.35 98.33 1 372 1 349 092 53
МГор73-об 08.02.2023 18:48:36 97.33 +0.19 +0.20% 97.14 97.11 97.05 97.33 97.17 35 34 011 11
МГор74-об 08.02.2023 18:50:01 90.88 −0.01 −0.01% 90.89 90.91 90.65 91 90.87 3 700 3 362 312 172
МДС кл.А1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 08.02.2023 18:40:10 N/A 106 N/A N/A N/A N/A 0 0 0
Мегафон1P6 08.02.2023 18:50:00 102.24 +0.04 +0.04% 102.2 102.24 102.24 102.24 102.24 2 2 045 2
Мегафон2P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 08.02.2023 18:40:12 N/A 59 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 08.02.2023 18:40:12 N/A 94.01 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 08.02.2023 18:40:12 N/A 93.35 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 08.02.2023 18:50:01 95.01 −5.89 −5.84% 100.9 95.02 95.01 95.02 95.01 5 4 751 2
МежИнБанк1 08.02.2023 18:40:10 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 08.02.2023 18:48:34 N/A 72.4 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 08.02.2023 18:50:02 88.1 +0.1 +0.11% 88 88.3144 88 88.3144 88.0779 394 24 601 571 55
МЕТАЛИН1P1 08.02.2023 18:50:02 101.21 +0.46 +0.46% 100.75 101.21 101.21 101.21 99.9833 1 10 559 1
МЕТАЛИН1P2 08.02.2023 18:50:02 100.8692 +0.3696 +0.37% 100.4996 97.1501 97.1501 100.8693 99.9152 110 1 156 752 9
МЕТАЛИН1P3 08.02.2023 18:50:02 N/A 100.1352 N/A N/A N/A 99.919 0 0 0
МЕТАЛИНБ03 08.02.2023 18:48:38 96.54 +0.54 +0.56% 96 95.71 95.7 96.54 95.7 30 099 28 805 040 6
МЕТАЛИНБ04 08.02.2023 18:50:01 93.49 +0.02 +0.02% 93.47 93.02 93 93.5 93.2 422 393 287 81
МЕТАЛИНБ07 08.02.2023 18:50:00 N/A 100.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 08.02.2023 18:40:12 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 08.02.2023 18:50:01 93.15 +0.16 +0.17% 92.99 93.15 93.15 93.15 93.15 1 932 1
МетИнвБ Б3 08.02.2023 18:50:00 N/A 91.11 N/A N/A N/A N/A 0 0 0
МетИнвБ П3 08.02.2023 18:50:01 N/A 90 N/A N/A N/A N/A 0 0 0
МигКр 01К 08.02.2023 18:50:03 97.74 −0.05 −0.05% 97.79 97.75 97.62 97.85 97.74 574 381 488 66
МиратФ1Р1 08.02.2023 18:50:01 99.36 −0.03 −0.03% 99.39 99.4 99.01 99.4 99.22 337 334 387 70
МКБ 1P3 08.02.2023 18:50:01 98.84 −0.14 −0.14% 98.98 99.19 98.12 99.2 98.55 7 018 6 916 169 107
МКБ 1P4 02.02.2023 18:48:26 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П11 08.02.2023 18:50:01 99.99 +0.28 +0.28% 99.71 99.61 99.61 99.99 99.63 22 21 918 2
МКБ П12 08.02.2023 18:50:01 N/A 99.56 N/A N/A N/A N/A 0 0 0
МКБ П14 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 08.02.2023 18:50:01 N/A 95.66 N/A N/A N/A N/A 0 0 0
МКБ П18 08.02.2023 18:48:36 N/A 95.66 N/A N/A N/A N/A 0 0 0
МКБ П19 08.02.2023 18:50:01 N/A 94.69 N/A N/A N/A N/A 0 0 0
МКБ П20 08.02.2023 18:48:36 N/A 93.78 N/A N/A N/A N/A 0 0 0
МКБ П23 08.02.2023 18:48:36 N/A 92.71 N/A N/A N/A N/A 0 0 0
МЛФТ БО-01 08.02.2023 18:50:03 102.79 −0.16 −0.16% 102.95 102.54 102.54 102.98 102.9 1 757 1 808 018 220
ММК ЗО2024 08.02.2023 18:48:36 99.8 +0.4 +0.40% 99.4 99.2001 98.8821 99.8 99.5056 89 6 278 230 29
ММЦБ П01-1 08.02.2023 18:50:00 102.05 −0.05 −0.05% 102.1 101.5 101.5 102.05 101.7 14 14 238 4
ММЦБ П01-2 08.02.2023 18:50:01 104.86 +0.78 +0.75% 104.08 104.31 104.31 104.9 104.61 662 692 501 71
МосКред 15 08.02.2023 18:40:12 N/A 100.01 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 08.02.2023 18:48:36 N/A 100 N/A N/A N/A N/A 0 0 0
МосОб34013 08.02.2023 18:50:01 98.45 +1.34 +1.38% 97.11 98.45 98.45 98.45 98.45 1 689 1
МосОб34014 08.02.2023 18:50:01 96.38 −0.01 −0.01% 96.39 96.39 95.83 96.39 96.02 13 12 482 7
МосОб35015 08.02.2023 18:48:36 95.4 +0.6 +0.63% 94.8 94.7 94.7 95.7 95.25 39 37 146 16
МосОб35016 08.02.2023 18:48:36 96.06 +1.55 +1.64% 94.51 96.06 96.06 96.06 96.06 10 9 606 2
МосОбл2016 08.02.2023 18:50:00 101.59 −0.1 −0.10% 101.69 103.92 101.03 103.92 101.59 951 338 157 30
МосОбл2019 08.02.2023 18:50:01 98.6 −0.21 −0.21% 98.81 99.04 98.6 99.05 98.8 162 80 027 21
МОСТРЕСТ 7 08.02.2023 18:48:34 64.37 −0.12 −0.19% 64.49 64.12 63.26 64.45 63.73 585 372 809 35
МОСТРЕСТ 8 08.02.2023 18:48:34 64.29 +0.14 +0.22% 64.15 64.27 64.24 64.29 64.27 23 14 782 5
МоторТ1Р02 08.02.2023 18:50:01 100.1 −0.07 −0.07% 100.17 100.21 100 100.47 100.08 103 103 078 24
МоторТ1Р03 08.02.2023 18:50:01 91.95 +0.25 +0.27% 91.7 91.59 91.56 91.95 91.84 124 113 883 20
МОЭК БО1P1 08.02.2023 18:50:00 98.89 0 0% 98.89 98.07 98.07 98.89 98.82 11 10 870 2
МОЭК БО1P2 08.02.2023 18:50:00 99.9 +0.05 +0.05% 99.85 99 99 99.9 99.67 39 38 871 2
МОЭК БО1P3 08.02.2023 18:48:36 100.7 0 0% 100.7 100.55 100.55 100.7 100.7 19 969 20 108 345 6
МОЭК БО1P4 08.02.2023 18:50:01 99.03 +0.55 +0.56% 98.48 99.03 98.41 99.03 99 18 17 819 5
МОЭК БО1P5 08.02.2023 18:50:02 N/A 100.79 N/A N/A N/A N/A 0 0 0
МРСКУр Б03 08.02.2023 18:40:12 N/A 101 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 08.02.2023 18:50:01 N/A 98.9 N/A N/A N/A N/A 0 0 0
МСБЛиз2P04 08.02.2023 18:50:01 99.75 +0.13 +0.13% 99.62 99.89 99.34 99.9 99.73 251 108 489 29
МСБЛиз2P05 08.02.2023 18:48:36 99.5 +0.03 +0.03% 99.47 99.62 99.47 99.71 99.64 270 269 024 43
МСБЛиз2P06 08.02.2023 18:50:02 100.45 +0.01 +0.01% 100.44 100.45 100.4 100.55 100.48 1 056 1 061 114 75
МСБЛиз2Р02 08.02.2023 18:50:00 100.46 −0.3 −0.30% 100.76 101.21 100.02 101.37 100.4 543 170 431 120
МСПБанкС01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 18соц. 08.02.2023 18:48:36 98.53 −0.01 −0.01% 98.54 99.87 98.42 99.87 98.57 147 144 904 33
МТС 1P-06 08.02.2023 18:50:00 97.79 +0.18 +0.18% 97.61 97.8 97.64 97.8 97.77 163 159 367 35
МТС 1P-07 08.02.2023 18:50:00 100.78 −0.17 −0.17% 100.95 101.01 100.75 101.01 100.83 154 155 284 26
МТС 1P-09 08.02.2023 18:50:00 100.79 −0.14 −0.14% 100.93 101 100.55 101.5 101.09 420 424 565 60
МТС 1P-10 08.02.2023 18:50:00 99.42 −0.07 −0.07% 99.49 99.67 99.35 99.68 99.4 212 210 720 47
МТС 1P-11 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 08.02.2023 18:50:01 99.4 −0.28 −0.28% 99.68 99.66 99.3 99.67 99.41 870 864 893 55
МТС 1P-14 08.02.2023 18:48:36 91.24 +0.08 +0.09% 91.16 91.01 91 91.34 91.21 481 438 707 122
МТС 1P-15 08.02.2023 18:48:36 94.19 −0.42 −0.44% 94.61 98.26 94.19 98.26 95.29 61 58 125 18
МТС 1P-16 07.02.2023 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 08.02.2023 18:50:01 107.9 −0.1 −0.09% 108 109.96 107.86 109.96 107.95 2 640 2 849 984 129
МТС 1P-21 08.02.2023 18:50:01 102.05 +0.11 +0.11% 101.94 102.24 101.56 102.24 101.85 176 179 259 31
МТС 1P-22 08.02.2023 18:50:01 99.93 −0.02 −0.02% 99.95 99.98 99.55 99.98 99.82 1 070 1 068 055 100
МТС 1P-23 08.02.2023 18:50:02 99.56 −0.04 −0.04% 99.6 99.98 99.56 99.99 99.75 1 574 1 570 015 49
МТС БО-01 08.02.2023 18:50:00 99.99 0 0% 99.99 100 99.95 100 99.99 2 545 2 544 745 13
МТС БО-02 08.02.2023 18:50:00 100.05 +8.61 +9.42% 91.44 99.46 99.46 100.05 99.87 10 9 987 3
МТС-Банк01 08.02.2023 18:50:01 99.85 −0.02 −0.02% 99.87 99.75 99.75 99.88 99.82 1 584 1 581 084 81
МТС-Банк02 08.02.2023 18:50:01 101 +0.07 +0.07% 100.93 101.42 100.81 101.54 101.05 4 001 4 043 192 148
МФ МарЭл17 08.02.2023 18:50:00 99.82 −0.03 −0.03% 99.85 99.94 99.74 99.94 99.93 117 58 457 8
МФК ЦФПО01 08.02.2023 18:50:03 97.27 +0.09 +0.09% 97.18 97.37 96.6 97.38 97.02 2 385 2 313 895 57
МФК ЦФПО02 08.02.2023 18:50:03 95.37 −0.25 −0.26% 95.62 95.39 95 95.4 95.18 1 879 1 788 363 146
МФКузбас17 08.02.2023 18:50:00 99.33 −0.24 −0.24% 99.57 99.45 99.33 99.58 99.52 65 32 343 9
МэйлБ1Р1 08.02.2023 18:48:36 94.14 +0.14 +0.15% 94 93.99 93.66 94.31 93.94 2 979 2 798 608 193
МясничБОП3 08.02.2023 18:48:31 102.04 −0.16 −0.16% 102.2 102.2 101.77 102.33 102.03 740 281 622 85
НАО 2017 08.02.2023 18:50:00 99.09 −0.04 −0.04% 99.13 98.94 98.94 99.1 99.01 1 236 244 744 28
НафттрнБО1 08.02.2023 18:50:03 100.75 +0.13 +0.13% 100.62 100.65 100.64 100.94 100.75 20 201 507 13
НафттрнБО2 08.02.2023 18:48:31 100.03 +0.12 +0.12% 99.91 100.1 99.7 100.1 99.77 58 347 084 28
НафттрнБО3 08.02.2023 18:50:03 97.17 −0.13 −0.13% 97.3 97.4 96.56 97.49 97.27 461 448 434 129
НафттрнБО4 08.02.2023 18:50:03 104.83 +0.89 +0.86% 103.94 103.99 103.96 104.92 104.27 804 838 369 103
НацСтдБО-2 08.02.2023 18:50:00 99.44 0 0% 99.44 99.44 99.44 99.44 99.44 12 11 933 1
НЗРМ БО-01 08.02.2023 18:50:01 100.6 +0.25 +0.25% 100.35 100.63 100.59 100.64 100.6 525 528 152 11
НижгорОб11 08.02.2023 18:50:00 101.49 −0.28 −0.28% 101.77 100.94 100.93 101.49 101.4 123 31 179 7
НижгорОб13 08.02.2023 18:50:00 100.5 +0.19 +0.19% 100.31 100.5 100.5 100.5 100.5 1 402 1
НижгорОб14 08.02.2023 18:50:01 N/A 97.99 N/A N/A N/A N/A 0 0 0
НижгорОб15 08.02.2023 18:50:01 93.94 −0.01 −0.01% 93.95 93.54 93.54 93.96 93.95 47 44 156 6
НижгорОб16 08.02.2023 18:50:01 101.8 −0.1 −0.10% 101.9 101.88 101.49 101.89 101.76 13 13 229 6
НИКА 1Р01 08.02.2023 18:50:01 98.61 +0.11 +0.11% 98.5 99.38 98.5 99.38 98.62 915 902 359 113
НКК 11 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 08.02.2023 18:50:00 101.69 −0.31 −0.30% 102 102.27 100.91 102.48 101.59 440 447 008 48
НКНХ 1Р-02 08.02.2023 18:50:01 96 0 0% 96 99.36 96 99.37 98.81 12 11 857 4
Новосиб 19 08.02.2023 18:50:00 100.3 −0.1 −0.10% 100.4 100.34 100.3 100.34 100.32 158 79 250 8
Новосиб 20 08.02.2023 18:50:01 97.75 −0.29 −0.30% 98.04 97.99 97.75 97.99 97.78 20 19 555 5
Новосиб 21 08.02.2023 18:50:01 94.95 +0.2 +0.21% 94.75 95.64 94 95.64 94.44 20 18 889 11
Новосиб 22 08.02.2023 18:48:36 N/A 103.39 N/A N/A N/A N/A 0 0 0
Новосиб10 08.02.2023 18:50:01 99.37 −0.5 −0.50% 99.87 99.37 99.37 99.37 99.37 10 7 950 2
Новотр 1Р1 08.02.2023 18:50:01 98.89 −0.12 −0.12% 99.01 99.09 98.75 99.09 98.81 18 824 18 600 359 139
Новотр 1Р2 08.02.2023 18:50:01 95.88 −0.42 −0.44% 96.3 96.44 95.5 96.44 95.9 2 488 2 385 904 189
Новотр 1Р3 08.02.2023 18:50:02 99.93 0 0% 99.93 100 99.92 100 99.95 7 145 7 141 470 202
Новсиб 8об 08.02.2023 18:50:00 101.79 −3.82 −3.62% 105.61 110.89 101.79 110.98 107.9 30 14 566 9
Новсиб 9об 08.02.2023 18:48:34 N/A 100.27 N/A N/A N/A N/A 0 0 0
НовТехнБ1 08.02.2023 18:50:02 101.02 −0.28 −0.28% 101.3 101.59 100.96 101.74 101.21 1 995 2 019 096 90
НорНикБ1P1 08.02.2023 18:50:01 98.13 −0.18 −0.18% 98.31 98.25 97.92 98.42 98.02 23 408 22 944 989 177
НорНикБ1P2 08.02.2023 18:50:02 102.27 +0.04 +0.04% 102.23 102.48 102.24 102.48 102.43 3 529 3 614 905 74
НорНикБ1P5 07.02.2023 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
НПК ПБО-01 08.02.2023 18:50:00 100.09 −0.4 −0.40% 100.49 100.09 100.09 100.09 100.09 2 500 2
НПК ПБО-02 08.02.2023 18:50:00 100.45 +0.02 +0.02% 100.43 100.49 100.45 100.49 100.47 9 6 782 3
НПФ 01 30.09.2022 15:40:38 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 08.02.2023 18:40:12 N/A 99.5 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 08.02.2023 18:48:25 100.15 +0.05 +0.05% 100.1 100.1 99.91 100.15 100.04 254 10 164 22
ОАЭ БО-П2 08.02.2023 18:50:03 100.17 −0.27 −0.27% 100.44 100.45 100.17 100.85 100.28 325 13 037 24
ОАЭ БО-П3 08.02.2023 18:48:05 101.1 +0.01 +0.01% 101.09 101.11 100.5 101.38 101.11 1 519 1 247 911 184
ОбКонФ БО1 08.02.2023 18:50:00 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОГК-2 1P3R 08.02.2023 18:48:34 100.45 +1.44 +1.45% 99.01 99.73 99.73 100.45 99.98 21 20 997 7
ОГК-2 2Р01 08.02.2023 18:50:01 N/A 99.21 N/A N/A N/A N/A 0 0 0
ОГК-2 3Р01 08.02.2023 18:40:13 N/A 100.03 N/A N/A N/A N/A 0 0 0
ОДК 01 08.02.2023 18:50:00 106.5 −0.52 −0.49% 107.02 107.07 106.5 107.07 106.54 28 29 831 3
ОДК 02 08.02.2023 18:50:00 100.29 +0.01 +0.01% 100.28 100.28 99.88 100.29 100.24 166 166 405 6
ОДК 03 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 08.02.2023 18:48:35 100.17 −0.69 −0.68% 100.86 99.8 99.73 100.39 99.97 381 380 878 41
О'КЕЙ Б1Р3 08.02.2023 18:48:36 97.67 −0.12 −0.12% 97.79 97.79 97.5 97.8 97.74 2 331 2 278 212 175
О'КЕЙ Б1Р4 08.02.2023 18:50:01 98.78 −0.81 −0.81% 99.59 99.25 98.25 99.33 98.41 324 318 841 32
О'КЕЙ Ф1Р1 08.02.2023 18:50:02 99.49 0 0% 99.49 99.55 99.45 99.55 99.5 5 822 5 792 710 114
ОмскОб20 08.02.2023 18:50:01 94.79 −0.1 −0.11% 94.89 94.67 94.67 94.89 94.81 249 236 068 19
Оренб35003 08.02.2023 18:48:34 107.9 −0.15 −0.14% 108.05 107.48 107.48 108.81 108.3 277 179 992 51
Оренб35004 08.02.2023 18:48:34 99.52 −0.44 −0.44% 99.96 100.05 99.52 100.05 99.61 33 32 871 5
ОткрБРСО11 08.02.2023 18:50:02 104 +2.8 +2.77% 101.2 104 104 104 104.2 10 10 400 2
ОткрБРСО12 08.02.2023 18:40:14 N/A 99 N/A N/A N/A N/A 0 0 0
ОткрБРСО3 08.02.2023 18:50:01 47.01 −0.99 −2.06% 48 48 47.01 52.01 47.95 218 104 533 7
ОткрБРСО4 08.02.2023 18:48:36 N/A 95.9 N/A N/A N/A N/A 0 0 0
ОткрБРСО5 08.02.2023 18:48:36 50 +0.18 +0.36% 49.82 50.27 44.02 53.01 48.62 54 26 253 12
ОткрБРСО6 08.02.2023 18:48:36 81.99 +0.99 +1.22% 81 81 79 81.99 79.96 200 159 912 14
ОткрБРСО7 08.02.2023 18:48:36 94.97 +0.98 +1.04% 93.99 87.06 87.06 94.97 94.01 168 148 906 11
ОткрБРСО8 08.02.2023 18:50:02 101 +0.95 +0.95% 100.05 101 101 101 101 5 5 050 1
ОткрБРСО9 08.02.2023 18:50:01 N/A 97.98 N/A N/A N/A N/A 0 0 0
ОткрФКБ9 08.02.2023 18:50:00 N/A 105 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 08.02.2023 18:50:00 78.78 0 0% 78.78 78.78 78.78 78.78 78.78 2 1 576 2
ОткрФКББ03 08.02.2023 18:50:00 77.02 −0.09 −0.12% 77.11 80.54 77.02 80.54 78.78 2 1 576 2
ОткрФКББ4 08.02.2023 18:48:34 N/A 99.98 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 08.02.2023 18:50:01 N/A 97 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 08.02.2023 18:48:36 N/A 91.61 N/A N/A N/A N/A 0 0 0
ОткрФКБИО9 08.02.2023 18:50:01 88.01 +0.01 +0.01% 88 88.01 88.01 88.01 88.01 100 88 010 1
ОткрФКБОП1 08.02.2023 18:48:34 N/A 99.96 N/A N/A N/A N/A 0 0 0
ОткрФКБОП3 08.02.2023 18:48:34 99.95 −0.39 −0.39% 100.34 100.09 99.71 100.09 99.84 212 211 664 11
ОткрФКБП07 08.02.2023 18:48:36 97.7 −0.1 −0.10% 97.8 97.5 97.5 97.85 97.6 105 038 102 518 094 35
ОткрФКБП08 08.02.2023 18:48:36 99.69 +0.39 +0.39% 99.3 99.3 99.3 99.69 99.3 117 116 185 3
ОткрФКБП09 08.02.2023 18:50:01 98.82 +0.04 +0.04% 98.78 98.33 98.2 98.82 98.55 39 38 433 14
ОткрФКБП6 08.02.2023 18:48:36 99.89 +0.01 +0.01% 99.88 99.9 99.89 99.91 99.9 415 414 574 16
ОткрФКИО12 08.02.2023 18:48:36 N/A 94 N/A N/A N/A N/A 0 0 0
ОткрФКИО13 08.02.2023 18:40:13 N/A 70 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 08.02.2023 18:40:13 N/A 93 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 08.02.2023 18:40:13 N/A 72.42 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 08.02.2023 18:50:01 78.01 −3.15 −3.88% 81.16 79.99 78.01 80.99 78.91 111 87 590 11
ОФЗ 24021 08.02.2023 23:50:03 100.099 +0.029 +0.03% 100.07 100.149 100.07 100.149 100.092 670 034 670 653 319 223
ОФЗ 25084 08.02.2023 23:50:03 98.855 +0.007 +0.01% 98.848 98.847 98.716 98.999 98.743 90 094 88 960 961 716
ОФЗ 25085 07.02.2023 18:48:38 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 08.02.2023 23:50:03 99.213 −0.125 −0.13% 99.338 99.33 99.15 99.34 99.118 114 968 114 069 343 1 404
ОФЗ 26212 08.02.2023 23:50:03 92.08 −0.351 −0.38% 92.431 92.592 91.855 92.592 92.188 86 169 79 289 886 661
ОФЗ 26215 08.02.2023 23:50:03 100.092 +0.038 +0.04% 100.054 100.149 99.999 100.149 100.04 1 137 490 1 137 918 433 7 522
ОФЗ 26218 08.02.2023 23:50:03 92.434 −0.184 −0.20% 92.618 92.572 92.29 92.615 92.321 63 752 58 856 284 994
ОФЗ 26219 08.02.2023 23:50:03 98.348 +0.052 +0.05% 98.296 98.296 98.15 98.475 98.275 66 210 65 068 004 334
ОФЗ 26221 08.02.2023 23:50:03 85.065 +0.165 +0.19% 84.9 85.196 84.8 85.199 84.714 135 380 114 933 362 693
ОФЗ 26222 08.02.2023 23:50:03 99.17 −0.021 −0.02% 99.191 99.191 99.021 99.2 99.116 38 791 38 448 038 505
ОФЗ 26223 08.02.2023 23:50:03 99.163 −0.094 −0.09% 99.257 99.264 99.082 99.264 99.122 328 199 325 315 845 667
ОФЗ 26224 08.02.2023 23:50:03 87.639 +0.051 +0.06% 87.588 87.699 87.255 87.7 87.301 2 500 2 188 381 266
ОФЗ 26225 08.02.2023 23:50:03 80.652 +0.01 +0.01% 80.642 80.681 80.3 80.681 80.24 3 752 119 3 017 273 504 801
ОФЗ 26226 08.02.2023 23:50:03 98.789 −0.008 −0.01% 98.797 98.837 98.552 98.9 98.688 18 486 18 242 486 377
ОФЗ 26227 08.02.2023 23:50:03 99.816 +0.037 +0.04% 99.779 99.779 99.6 99.817 99.619 26 808 26 719 326 679
ОФЗ 26228 08.02.2023 23:50:03 89.207 −0.064 −0.07% 89.271 89.3 89.144 89.37 89.171 131 208 116 999 852 303
ОФЗ 26229 08.02.2023 23:50:03 97.436 −0.1 −0.10% 97.536 97.535 97.23 97.535 97.229 28 692 27 921 605 620
ОФЗ 26230 08.02.2023 23:50:03 80.19 −0.064 −0.08% 80.254 80.174 79.88 80.2 79.982 36 426 29 189 887 888
ОФЗ 26231 08.02.2023 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 08.02.2023 23:50:03 89.176 −0.134 −0.15% 89.31 89.29 89.05 89.447 89.08 447 254 398 413 646 296
ОФЗ 26233 08.02.2023 23:50:03 71.791 +0.027 +0.04% 71.764 71.764 71.62 71.996 71.734 87 553 62 805 572 990
ОФЗ 26234 08.02.2023 23:50:03 92.089 −0.001 0% 92.09 92.35 91.9 92.35 92.042 82 493 75 928 609 411
ОФЗ 26235 08.02.2023 23:50:03 77.974 −0.176 −0.23% 78.15 78.17 77.71 78.18 77.774 1 241 272 966 286 338 405
ОФЗ 26236 08.02.2023 23:50:03 85.35 −0.13 −0.15% 85.48 85.451 85.2 85.5 85.241 1 588 959 1 354 336 166 342
ОФЗ 26237 08.02.2023 23:50:03 86.765 −0.236 −0.27% 87.001 87.112 86.71 87.112 86.742 225 765 196 060 957 334
ОФЗ 26238 08.02.2023 23:50:03 74.179 −0.221 −0.30% 74.4 74.487 73.98 74.626 74.061 338 014 250 336 008 1 871
ОФЗ 26239 08.02.2023 23:50:03 82.786 −0.257 −0.31% 83.043 83.195 82.6 83.195 82.624 1 033 515 854 668 131 462
ОФЗ 26240 08.02.2023 23:50:03 76.44 +0.02 +0.03% 76.42 76.583 76.2 76.584 76.322 2 331 615 1 779 526 468 1 589
ОФЗ 26241 08.02.2023 23:50:03 96.639 −0.081 −0.08% 96.72 96.72 96.45 96.849 96.541 3 297 441 3 183 389 707 1 712
ОФЗ 26242 08.02.2023 23:50:03 97.798 −1.202 −1.21% 99 99.2 97.007 99.24 97.947 2 323 246 2 275 008 010 1 333
ОФЗ 29006 08.02.2023 23:50:03 101.319 −0.051 −0.05% 101.37 101.4 101.1 101.417 101.367 47 705 48 357 338 952
ОФЗ 29007 08.02.2023 23:50:03 103.598 −0.042 −0.04% 103.64 103.826 103.515 103.826 103.622 18 269 18 930 719 741
ОФЗ 29008 08.02.2023 23:50:03 105.112 −0.114 −0.11% 105.226 105.485 104.921 105.485 104.987 13 557 14 233 041 129
ОФЗ 29009 08.02.2023 23:50:03 105.113 +0.021 +0.02% 105.092 105.997 105.061 105.997 105.108 3 300 3 468 575 102
ОФЗ 29010 08.02.2023 23:50:03 105.568 −0.082 −0.08% 105.65 105.632 105.3 105.662 105.39 14 358 15 131 870 139
ОФЗ 29013 08.02.2023 23:50:03 98.299 +0.059 +0.06% 98.24 99.418 98.138 99.418 98.281 65 63 883 17
ОФЗ 29014 08.02.2023 23:50:03 99.471 −0.059 −0.06% 99.53 99.65 99.462 99.65 99.5 51 142 50 886 401 128
ОФЗ 29015 08.02.2023 23:50:03 98.7 −0.2 −0.20% 98.9 98.701 98.7 98.701 98.7 5 4 935 2
ОФЗ 29016 08.02.2023 23:50:03 99.604 −0.135 −0.14% 99.739 99.737 99.6 99.737 99.624 7 410 7 382 108 26
ОФЗ 29017 08.02.2023 23:50:03 98.15 +0.058 +0.06% 98.092 98.13 97.962 102.047 98.317 67 65 873 10
ОФЗ 29018 08.02.2023 23:50:03 98.093 +0.093 +0.09% 98 97.911 97.911 98.1 98.074 102 100 035 21
ОФЗ 29019 08.02.2023 23:50:03 98.3 −0.2 −0.20% 98.5 98.5 98.3 98.5 98.333 484 475 930 13
ОФЗ 29020 08.02.2023 23:50:03 99.051 +0.089 +0.09% 98.962 98.979 98.9 99.051 98.9 1 128 1 115 714 12
ОФЗ 29021 08.02.2023 23:50:03 97.775 −0.125 −0.13% 97.9 97.8 97.75 98.424 97.792 969 947 605 62
ОФЗ 29022 08.02.2023 23:50:03 97.6 −0.102 −0.10% 97.702 98.275 97.522 99.289 98.159 289 283 680 30
ОФЗ 29023 08.02.2023 23:50:03 97.999 −0.89 −0.90% 98.889 98 97.601 98.8 97.845 2 927 2 861 957 22
ОФЗ 46011 08.02.2023 23:50:03 237.473 +34.911 +17.23% 202.562 244.987 195.555 245.091 236.148 35 49 591 12
ОФЗ 46012 08.02.2023 23:50:03 102.989 −0.011 −0.01% 103 102.989 102.989 102.989 102.989 1 978 1
ОФЗ 46020 08.02.2023 23:50:03 78.299 +0.095 +0.12% 78.204 78.4 78 78.5 78.28 3 308 2 589 491 239
ОФЗ 46022 08.02.2023 23:50:03 99.63 −0.14 −0.14% 99.77 100 99.625 100 99.679 16 447 8 197 062 184
ОФЗ 46023 08.02.2023 23:50:03 101.465 +1.124 +1.12% 100.341 101.326 100.335 101.47 101.168 284 86 195 53
ОФЗ 52001 08.02.2023 23:50:03 100.037 +0.011 +0.01% 100.026 100 99.987 100.2 100.109 276 246 423 885 734 85
ОФЗ 52002 08.02.2023 23:50:03 98.1 +0.131 +0.13% 97.969 98.211 97.905 98.225 97.988 113 110 150 219 199 224
ОФЗ 52003 08.02.2023 23:50:03 97.151 +0.308 +0.32% 96.843 96.842 96.7 97.18 97.017 961 1 148 891 80
ОФЗ 52004 08.02.2023 23:50:03 94.135 −0.002 0% 94.137 94.15 93.904 94.15 94.109 3 093 3 372 128 76
ОхтаГр БП0 08.02.2023 18:50:01 100.32 +0.32 +0.32% 100 100 99.95 100.33 100.13 225 225 293 23
ОхтаГрБП02 08.02.2023 18:50:01 99.8 0 0% 99.8 99.88 99.72 99.89 99.8 372 371 247 42
ПАТРИОТ 01 08.02.2023 18:50:02 100.11 −0.01 −0.01% 100.12 100.16 100.05 100.16 100.11 1 307 1 308 454 76
ПЕРЕСВ БП1 08.02.2023 18:40:10 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 08.02.2023 18:40:10 N/A 35.32 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 08.02.2023 18:40:10 N/A 29.45 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 08.02.2023 18:50:00 28.98 +6.98 +31.73% 22 15.14 15.14 28.98 22.06 2 145 2
ПЕРЕСВЕТБ2 08.02.2023 18:40:10 N/A 31.08 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 08.02.2023 18:40:10 N/A 24.04 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 08.02.2023 18:50:01 100.29 +0.29 +0.29% 100 100.29 100.29 100.29 100.29 8 7 229 2
ПИК БО-П04 08.02.2023 18:50:00 100 +0.03 +0.03% 99.97 100 100 100 100 3 3 000 1
ПИК К 1P1 08.02.2023 18:48:36 N/A 100.14 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 08.02.2023 18:48:36 98.23 −0.03 −0.03% 98.26 98.38 98.12 98.39 98.18 2 102 2 063 792 165
ПИК К 1P3 08.02.2023 18:50:01 99.81 −0.03 −0.03% 99.84 99.81 99.77 99.86 99.83 7 127 7 115 025 96
ПИК К 1P4 08.02.2023 18:50:01 99.88 −0.1 −0.10% 99.98 99.92 99.88 100.06 99.95 4 787 4 784 496 159
ПИК К 1P5 08.02.2023 18:50:01 91.5 +0.2211 +0.24% 91.2789 91.28 90.9829 91.55 91.1033 681 44 061 178 157
ПИМ БО-01 08.02.2023 18:50:03 97.1 −0.1 −0.10% 97.2 97.44 97.01 97.44 97.11 125 121 387 31
Пионер 1P4 08.02.2023 18:50:01 99.1 −0.29 −0.29% 99.39 99.39 99.01 99.4 99.27 2 485 1 652 410 121
Пионер 1P5 08.02.2023 18:48:36 94.81 +0.06 +0.06% 94.75 94.84 94.7 94.97 94.87 3 229 3 063 291 239
Пионер 1P6 08.02.2023 18:45:51 92.35 −0.1 −0.11% 92.45 92.57 92.3 92.57 92.35 7 364 6 800 910 315
ПионЛизБП1 08.02.2023 18:50:00 100 0 0% 100 100 100 100 100 605 605 000 12
ПионЛизБП2 08.02.2023 18:48:35 93.66 +0.16 +0.17% 93.5 93.5 93.41 93.69 93.56 575 537 952 129
ПионЛизБП3 08.02.2023 18:45:17 91.56 +0.14 +0.15% 91.42 89.7 89.7 91.88 91.14 2 055 1 872 906 333
ПионЛизБП4 08.02.2023 18:50:01 100.25 −0.45 −0.45% 100.7 100.91 100.05 100.91 100.36 1 396 1 401 094 123
ПионЛизБР5 08.02.2023 18:50:01 100 +0.05 +0.05% 99.95 99.95 99.63 100 99.99 1 226 1 225 845 51
ПКБ 1Р-01 08.02.2023 18:48:36 100.7 −0.47 −0.46% 101.17 101.19 100.7 101.19 100.78 10 794 3 628 929 177
ПКБ 1Р-02 08.02.2023 18:50:01 96.79 +0.16 +0.17% 96.63 96.98 96.71 97 96.93 1 235 1 197 107 72
ПКБ 1Р-03 08.02.2023 18:50:01 100.1 +0.02 +0.02% 100.08 100.28 99.86 100.28 100.05 128 128 070 12
ПКТ 01 08.02.2023 18:48:34 88.7 +0.97 +1.11% 87.73 88.94 88.7 88.99 88.85 32 28 431 13
ПКТ 02 08.02.2023 18:50:00 73.3 −0.02 −0.03% 73.32 73.32 73.3 73.32 73.3 14 10 262 3
ПКТ 03 08.02.2023 18:50:00 91 −0.29 −0.32% 91.29 89.99 89.99 91 90.02 35 31 507 2
ПНППК 1P01 08.02.2023 18:50:01 N/A 101.76 N/A N/A N/A N/A 0 0 0
Победа1Р1 08.02.2023 18:50:01 95.43 −0.25 −0.26% 95.68 95.68 95.35 95.7 95.61 2 615 2 500 234 156
ПозТех-1Р1 08.02.2023 18:50:01 101.25 −0.04 −0.04% 101.29 101.29 101.12 101.29 101.26 248 125 559 32
ПозТех-1Р2 08.02.2023 18:50:02 102.5 −0.2 −0.19% 102.7 102.93 102.41 102.96 102.55 4 228 4 335 799 139
ПолиплП1Б1 08.02.2023 18:40:12 N/A 120 N/A N/A N/A N/A 0 0 0
Полюс Б1P1 08.02.2023 18:50:01 97.81 +0.02 +0.02% 97.79 97.71 97.5 97.98 97.77 709 693 205 121
Полюс Б1P2 08.02.2023 18:50:02 100 +1 +1.01% 99 99.7699 98.5094 100.3886 98.8507 3 253 33 691 731 123
ПочтаР1P10 08.02.2023 18:50:01 96.39 +0.04 +0.04% 96.35 96.39 96.39 96.39 96.39 7 6 747 2
ПочтаР2P01 08.02.2023 18:50:01 106.58 −0.02 −0.02% 106.6 106.6 106.48 106.83 106.49 3 877 4 128 648 81
ПочтаР2P02 08.02.2023 18:50:01 101.99 +0.09 +0.09% 101.9 102.2 101.98 102.2 102 664 677 272 9
ПочтаР2P03 08.02.2023 18:50:01 101.5 +0.2 +0.20% 101.3 101.5 101.35 101.5 101.38 1 259 1 276 335 32
ПочтаР2P04 08.02.2023 18:50:02 97.95 −0.02 −0.02% 97.97 98.32 97.55 98.32 97.91 672 657 983 97
ПочтаРБ1P1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 08.02.2023 18:48:34 98.27 +0.27 +0.28% 98 97.67 97.62 98.27 97.95 23 22 530 13
ПочтаРБ1P3 08.02.2023 18:48:34 N/A 99.29 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 08.02.2023 18:50:00 99.56 −0.45 −0.45% 100.01 99.71 99.56 99.71 99.64 2 1 993 2
ПочтаРБ1P5 08.02.2023 18:48:34 100 −0.07 −0.07% 100.07 99.01 99.01 101 100.47 77 77 361 19
ПочтаРБ1P6 08.02.2023 18:48:36 99.59 +1.98 +2.03% 97.61 99.59 99.59 99.6 99.59 11 10 955 3
ПочтаРБ1P7 08.02.2023 18:50:00 100.25 −0.02 −0.02% 100.27 100.25 100.25 100.25 100.25 52 52 130 2
ПочтаРБ1P8 08.02.2023 18:40:55 N/A 99.86 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 08.02.2023 18:40:13 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 08.02.2023 18:50:00 108.8 0 0% 108.8 108.8 108.8 108.8 108.8 3 3 264 2
ПочтаРосБ3 08.02.2023 18:48:34 N/A 99.79 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 08.02.2023 18:50:00 98.19 +2.05 +2.13% 96.14 98.19 98.19 98.19 98.19 2 1 964 2
ПравоурмБ1 08.02.2023 18:40:12 N/A 100 N/A N/A N/A N/A 0 0 0
ПрГрад Б01 30.09.2022 15:32:17 N/A N/A N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P3 08.02.2023 18:50:00 99.53 +0.07 +0.07% 99.46 99.98 98.31 99.99 99.72 787 784 769 49
ПР-Лиз 2P1 08.02.2023 18:50:01 100 −0.01 −0.01% 100.01 100 99.92 100.01 100 1 430 1 429 992 53
Продкорп01 08.02.2023 18:50:01 92.45 +0.15 +0.16% 92.3 92.45 92.43 92.63 92.52 182 168 382 26
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
Промсвб3P3 08.02.2023 18:50:01 98.61 −0.04 −0.04% 98.65 98.61 98.6 98.61 98.61 11 10 847 6
ПропфинБО1 08.02.2023 18:40:14 N/A 87.65 N/A N/A N/A N/A 0 0 0
ПрУдмР08 08.02.2023 18:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-04 08.02.2023 18:50:01 98.11 −0.49 −0.50% 98.6 98.6 98.11 98.6 98.59 52 51 267 3
ПСБ 3P-05 08.02.2023 18:50:01 98.5 −0.23 −0.23% 98.73 98.75 98.5 98.75 98.56 14 13 799 6
ПСБ 3P-06 08.02.2023 18:48:36 99.96 −0.03 −0.03% 99.99 99.96 99.96 99.96 99.96 80 79 968 2
ПСБ 3P-07 08.02.2023 18:50:01 99.1 −0.06 −0.06% 99.16 99.28 99.1 99.95 99.7 97 96 706 12
ПСБ 3P-08 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗБО1 08.02.2023 18:50:01 99.99 0 0% 99.99 100 99.99 100.96 100.03 4 192 4 193 051 39
ПЮДМ БО-П1 08.02.2023 18:48:25 99.92 −0.17 −0.17% 100.09 99.87 99.87 100.09 99.98 22 1 099 805 21
ПЮДМ БО-П2 08.02.2023 18:50:03 97.03 +0.53 +0.55% 96.5 98.5 96.83 98.5 97.25 69 671 009 52
ПЮДМ БО-П3 08.02.2023 18:48:31 95.28 −0.78 −0.81% 96.06 97.5 95 97.5 95.8 253 242 365 75
Райфб БР02 08.02.2023 18:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 08.02.2023 18:48:36 93.45 −0.55 −0.59% 94 94 93.45 94 93.69 5 200 4 872 103 7
РГ Лиз 1P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 08.02.2023 18:50:02 100 0 0% 100 100 99.99 100 100 972 971 982 61
РегПрод1Р1 08.02.2023 18:50:01 101.09 −0.01 −0.01% 101.1 102.5 101.09 102.5 101.54 19 19 292 3
РегПрод1Р2 08.02.2023 18:50:01 91.89 +0.15 +0.16% 91.74 91.9 91.8 91.9 91.86 83 76 245 7
РедСофт2P1 08.02.2023 18:50:01 101.16 −0.03 −0.03% 101.19 101.37 100.83 101.37 101.12 40 40 449 15
РедСофт2P2 08.02.2023 18:50:01 101.62 −0.3 −0.29% 101.92 101.53 100.71 101.62 101.39 101 102 401 19
РедСофт2P3 08.02.2023 18:48:36 112.82 +0.37 +0.33% 112.45 112.58 112.45 112.84 112.74 211 237 890 31
Реиннол1P1 08.02.2023 18:48:36 96.72 +0.02 +0.02% 96.7 96.82 96.7 97 96.89 393 304 617 31
Реиннол1P2 08.02.2023 18:50:02 104.98 +0.37 +0.35% 104.61 104.98 104.77 105.79 105.11 544 571 818 51
РенКредБО4 08.02.2023 18:48:36 98.95 +0.11 +0.11% 98.84 98.52 97.62 98.95 98.31 1 543 1 516 912 74
РенКредБО6 08.02.2023 18:50:01 97.98 +0.28 +0.29% 97.7 97.93 97.7 98.04 98 4 602 4 509 873 21
РЕСОЛиБП05 08.02.2023 18:50:00 96.88 −0.25 −0.26% 97.13 96.8 96.8 96.88 96.8 31 30 009 2
РЕСОЛиБП11 08.02.2023 18:48:36 97.37 −0.34 −0.35% 97.71 97.71 96.91 97.9 97.49 257 250 557 33
РЕСОЛиБП14 08.02.2023 18:50:01 97.55 −5.12 −4.99% 102.67 97.55 97.55 97.55 97.55 1 976 1
РЕСОЛиБП19 08.02.2023 18:50:01 98.36 −0.02 −0.02% 98.38 98.4 98.36 98.4 98.4 44 43 294 9
РЕСОЛиБП21 08.02.2023 18:50:01 102 +0.99 +0.98% 101.01 102.99 102 103 102.65 73 74 936 28
РЕСОЛиз2П1 08.02.2023 18:50:01 100.98 +0.47 +0.47% 100.51 100.98 100.98 100.98 100.98 1 1 010 1
РЕСОЛиз2П2 08.02.2023 18:50:02 N/A 99.9 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ01 08.02.2023 18:50:00 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 08.02.2023 18:40:10 N/A 103.9 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 08.02.2023 18:48:34 N/A 101 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 08.02.2023 18:48:34 97.23 +2.23 +2.35% 95 97.23 97.23 97.23 97.23 1 972 1
РЕСОЛизБ06 08.02.2023 18:50:01 N/A 99.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ09 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 08.02.2023 18:50:01 93.8 −0.94 −0.99% 94.74 93.8 93.8 93.8 93.8 2 1 876 1
РЕСОЛизБП3 08.02.2023 18:48:36 101.18 −0.01 −0.01% 101.19 101.28 101.18 101.56 101.29 67 67 865 25
РЕСОЛизБП6 08.02.2023 18:50:00 100 −0.13 −0.13% 100.13 99.92 99.92 100.26 100.06 866 866 514 74
РЕСОЛизБП7 08.02.2023 18:50:01 98.2 +0.27 +0.28% 97.93 98.44 98.2 98.46 98.27 381 374 418 30
РЕСОЛизБП8 08.02.2023 18:50:01 N/A 97.7 N/A N/A N/A N/A 0 0 0
реСторБ1Р1 08.02.2023 18:50:01 93.3 −0.31 −0.33% 93.61 94.47 93.16 94.47 93.48 891 832 910 155
РЖД 1Б-01 08.02.2023 18:50:01 90.05 0 0% 90.05 90.05 90.05 90.05 90.05 10 9 005 2
РЖД 1Р-05R 08.02.2023 18:50:00 95.74 +0.01 +0.01% 95.73 95.91 95.15 96.12 95.69 90 86 122 28
РЖД 1Р-06R 08.02.2023 18:48:34 N/A 99.79 N/A N/A N/A N/A 0 0 0
РЖД 1Р-07R 08.02.2023 18:48:34 N/A 99.15 N/A N/A N/A N/A 0 0 0
РЖД 1Р-08R 08.02.2023 18:50:00 100.83 +0.09 +0.09% 100.74 100.79 100.62 100.83 100.8 21 591 21 764 075 57
РЖД 1Р-09R 08.02.2023 18:50:00 N/A 99.8 N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 08.02.2023 18:50:00 101.47 +0.14 +0.14% 101.33 101.4 101.3 101.56 101.45 26 26 378 18
РЖД 1Р-13R 08.02.2023 18:50:00 99.85 0 0% 99.85 99.9 99.79 99.9 99.83 2 295 2 291 071 77
РЖД 1Р-14R 08.02.2023 18:48:35 101.51 +0.38 +0.38% 101.13 101.08 100.82 101.51 101 63 63 629 26
РЖД 1Р-15R 08.02.2023 18:50:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 08.02.2023 18:50:00 97.7 −0.02 −0.02% 97.72 98.07 97.6 98.08 97.76 730 713 624 351
РЖД 1Р-17R 08.02.2023 18:50:01 95.27 −0.07 −0.07% 95.34 96.06 94.98 96.06 95.18 1 952 1 857 940 112
РЖД 1Р-18R 08.02.2023 18:50:01 N/A 100.56 N/A N/A N/A N/A 0 0 0
РЖД 1Р-19R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 08.02.2023 18:50:01 94.09 0 0% 94.09 94.24 94.04 94.24 94.14 183 172 267 63
РЖД 1Р-21R 08.02.2023 18:48:36 91.63 −0.37 −0.40% 92 92.02 91.41 92.08 91.63 466 427 007 86
РЖД 1Р-22R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 08.02.2023 18:50:01 111.3 −0.1 −0.09% 111.4 111.45 111.01 111.45 111.1 88 97 768 20
РЖД 1Р-25R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 08.02.2023 18:50:00 100.23 −0.05 −0.05% 100.28 101.47 100.01 101.47 100.03 1 809 1 809 481 55
РЖД Б01P2R 08.02.2023 18:50:00 98.99 −0.15 −0.15% 99.14 99.14 98.46 99.22 98.86 29 28 669 17
РЖД Б01P3R 08.02.2023 18:50:00 99.45 −0.15 −0.15% 99.6 96.15 96.15 99.45 98.13 5 4 906 5
РЖД Б01P4R 08.02.2023 18:48:34 99.02 +0.02 +0.02% 99 99.98 98.58 99.98 99.49 357 355 180 30
РЖД БО-02 08.02.2023 18:48:34 101.21 +0.22 +0.22% 100.99 101.19 101.17 101.21 101.2 38 38 457 7
РЖД БО-05 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 08.02.2023 18:48:34 98.72 −2.17 −2.15% 100.89 101 98.39 101 99.22 13 12 899 8
РЖД БО-11 08.02.2023 18:40:12 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 08.02.2023 18:48:34 N/A 115 N/A N/A N/A N/A 0 0 0
РЖД-19 обл 08.02.2023 18:50:00 99.56 +0.06 +0.06% 99.5 99.51 99.38 99.64 99.53 13 741 13 676 338 103
РЖД-23 обл 08.02.2023 18:50:00 99.5 0 0% 99.5 99.49 99.4 99.69 99.5 1 781 1 772 161 126
РЖД-28 обл 08.02.2023 18:50:00 98.52 +0.24 +0.24% 98.28 98.56 98.51 98.58 98.55 32 478 32 006 328 7
РЖД-30 обл 08.02.2023 18:48:34 N/A 97.78 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 08.02.2023 18:50:00 100.62 −0.3 −0.30% 100.92 100.66 100.62 100.66 100.62 221 222 379 15
РЖД-33 обл 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 08.02.2023 18:50:00 N/A 100.5 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 08.02.2023 18:48:35 99.89 −0.21 −0.21% 100.1 100.1 99.5 100.11 99.99 5 009 3 756 534 82
РитйлБФ1P1 08.02.2023 18:50:01 95.94 +0.22 +0.23% 95.72 95.52 95.52 95.99 95.76 5 681 5 440 289 181
РитйлБФ1P2 08.02.2023 18:50:01 94.19 0 0% 94.19 94.33 93.95 94.33 94.09 1 680 1 580 693 171
РКС2Р1 08.02.2023 18:48:36 99.99 −0.21 −0.21% 100.2 99.92 99.92 100.2 100.06 237 237 151 38
РКС2Р2 08.02.2023 18:50:01 100.04 −0.08 −0.08% 100.12 100.16 100.01 100.2 100.15 550 550 819 37
РКСБ01 08.02.2023 18:50:01 100.4 +0.01 +0.01% 100.39 100.68 100.33 100.68 100.42 791 794 321 54
РКСЭталон1 08.02.2023 18:48:36 105.73 +0.22 +0.21% 105.51 104.63 104 107.88 106.69 3 413 3 641 339 96
РН БАНК1Р7 08.02.2023 18:48:36 98.38 −0.26 −0.26% 98.64 98.5 98.1 98.5 98.29 190 186 756 17
РН БАНК1Р8 08.02.2023 18:50:01 98.24 +0.11 +0.11% 98.13 98.1 98 98.25 98.21 433 425 236 9
РН БАНК1Р9 08.02.2023 18:50:01 97.99 +0.29 +0.30% 97.7 98 97.41 98 97.98 98 96 025 12
РНБАНК1Р10 08.02.2023 18:48:36 102.46 −0.14 −0.14% 102.6 102.24 100.05 102.78 101.25 285 288 551 46
РНКБ 01 08.02.2023 18:48:36 N/A 99.99 N/A N/A N/A N/A 0 0 0
Роделен1P3 08.02.2023 18:50:02 102.29 +0.13 +0.13% 102.16 102.52 102.17 102.59 102.33 725 741 900 147
Роделен1P4 08.02.2023 18:50:02 100.03 0 0% 100.03 100.12 100.02 100.14 100.03 5 683 5 684 836 267
Росагрл1Р1 08.02.2023 18:50:01 92 −2.95 −3.11% 94.95 93.65 92 93.65 92.03 1 007 926 794 6
Росагрл1Р2 08.02.2023 18:48:36 91.52 −1.28 −1.38% 92.8 93.2 91.52 93.38 92.49 36 33 297 10
Росагрл1Р3 08.02.2023 18:50:01 92.99 −0.11 −0.12% 93.1 93.19 92.98 93.19 93 46 42 778 7
Росбанк2P6 08.02.2023 18:50:01 100 0 0% 100 106.99 99.88 106.99 100.11 86 86 094 8
Росбанк2P9 08.02.2023 18:50:01 99.94 +0.02 +0.02% 99.92 99.94 99.94 99.94 99.94 21 20 987 2
РосбанкБ11 08.02.2023 18:48:34 N/A 101.01 N/A N/A N/A N/A 0 0 0
РосбанкБ12 08.02.2023 18:40:12 N/A 105 N/A N/A N/A N/A 0 0 0
РосбанкБ19 06.01.2023 18:40:06 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 08.02.2023 18:40:10 N/A 82.25 N/A N/A N/A N/A 0 0 0
РосбанкБ25 08.02.2023 18:40:10 N/A 84.6 N/A N/A N/A N/A 0 0 0
РосбанкБ26 08.02.2023 18:48:34 N/A 99.01 N/A N/A N/A N/A 0 0 0
РосбанкБО5 08.02.2023 18:50:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
РосбанкБО8 08.02.2023 18:40:10 N/A 83.06 N/A N/A N/A N/A 0 0 0
Росбн13ИП 11.01.2023 18:40:08 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 08.02.2023 18:50:00 101.7 −1 −0.97% 102.7 101.7 101.7 101.7 101.7 3 763 2
Росбн15ИП 08.02.2023 18:40:10 N/A 104.8 N/A N/A N/A N/A 0 0 0
РосбнБО12 08.02.2023 18:50:00 N/A 80.01 N/A N/A N/A N/A 0 0 0
РосбнБСО12 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
Росгео01 08.02.2023 18:50:01 97 −0.26 −0.27% 97.26 97.4 97 97.51 97.21 23 182 22 534 237 31
РосДорБ 02 08.02.2023 18:48:34 N/A 89.9 N/A N/A N/A N/A 0 0 0
Росморп1Р1 08.02.2023 18:50:01 95.2 −0.7 −0.73% 95.9 95.9 95.2 95.9 95.2 2 822 2 014 919 3
РОСНАН1П1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РОСНАН2P2 08.02.2023 18:48:36 99.86 +4.36 +4.57% 95.5 99.86 99.86 99.86 99.86 1 999 1
РОСНАНО 8 08.02.2023 18:48:35 86.16 −0.05 −0.06% 86.21 86.79 85.61 86.79 86.19 3 018 2 601 357 210
РОСНАНО2P4 08.02.2023 18:50:01 83.98 +0.1 +0.12% 83.88 84.52 83.71 84.61 83.92 3 677 3 085 609 195
РОСНАНО2P5 08.02.2023 18:50:01 86.82 −0.09 −0.10% 86.91 87.2 86.74 87.2 86.89 4 342 3 772 899 426
Роснефть06 08.02.2023 18:50:00 100 +0.02 +0.02% 99.98 99.99 99.81 100 99.99 38 37 995 11
Роснефть07 08.02.2023 18:50:00 99.99 0 0% 99.99 99.99 99.92 99.99 99.99 4 618 4 617 436 22
Роснефть08 08.02.2023 18:50:00 100.06 −0.03 −0.03% 100.09 99.98 99.87 100.49 99.92 3 546 3 543 181 79
Роснефть09 08.02.2023 18:40:10 N/A 105 N/A N/A N/A N/A 0 0 0
Роснефть10 08.02.2023 18:48:34 100 −0.81 −0.80% 100.81 99.59 99.59 101.33 100.81 12 12 097 7
РоснефтьБ1 08.02.2023 18:50:00 100.51 +0.02 +0.02% 100.49 100.03 100 100.67 100.44 79 79 351 7
РоснефтьБ5 08.02.2023 18:50:00 100.43 −0.07 −0.07% 100.5 100.45 100.1 100.45 100.18 299 299 525 35
РоснефтьБ6 08.02.2023 18:50:00 N/A 100.47 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 08.02.2023 18:50:00 101.49 +0.03 +0.03% 101.46 100.01 100 101.49 100.35 18 18 062 8
Роснфт1P1 08.02.2023 18:48:34 N/A 100.15 N/A N/A N/A N/A 0 0 0
Роснфт1P2 08.02.2023 18:50:00 100.01 −0.75 −0.74% 100.76 99.82 99.8 100.01 99.95 76 75 961 7
Роснфт1P3 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 08.02.2023 18:50:00 99.96 −0.1 −0.10% 100.06 100.05 99.96 100.2 100.02 5 845 5 845 898 69
Роснфт1P5 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 08.02.2023 18:50:00 N/A 100.5 N/A N/A N/A N/A 0 0 0
Роснфт1P7 08.02.2023 18:48:34 N/A 101.75 N/A N/A N/A N/A 0 0 0
Роснфт1P8 08.02.2023 18:48:34 N/A 100.15 N/A N/A N/A N/A 0 0 0
Роснфт2P1 08.02.2023 18:48:34 N/A 100.55 N/A N/A N/A N/A 0 0 0
Роснфт2P10 08.02.2023 18:48:36 94.6 −0.05 −0.05% 94.65 94.61 94.6 94.61 94.61 13 12 299 2
Роснфт2P11 06.02.2023 18:48:36 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 08.02.2023 18:48:34 N/A 100.55 N/A N/A N/A N/A 0 0 0
Роснфт2P3 08.02.2023 18:50:00 101.19 −0.01 −0.01% 101.2 101.19 101.19 101.19 101.19 515 521 129 2
Роснфт2P4 08.02.2023 18:50:00 99.97 +0.02 +0.02% 99.95 99.96 99.01 100 99.47 14 528 14 450 832 181
Роснфт2P5 08.02.2023 18:50:00 98.96 −0.14 −0.14% 99.1 99.02 98.91 99.14 99.01 481 476 246 53
Роснфт2P6 08.02.2023 18:50:00 101.14 +1 +1.00% 100.14 101.14 101.14 101.14 101.14 2 2 023 1
Роснфт2P7 24.01.2023 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 08.02.2023 18:48:35 99.2 −0.07 −0.07% 99.27 98.47 98.46 99.2 98.62 5 4 931 5
Роснфт2P9 08.02.2023 18:50:01 98.78 +0.01 +0.01% 98.77 98.46 98.46 98.78 98.51 7 6 895 3
Роснфт3P01 08.02.2023 18:48:36 N/A 100.55 N/A N/A N/A N/A 0 0 0
Роснфт3P02 08.02.2023 18:48:36 N/A 100.55 N/A N/A N/A N/A 0 0 0
РоснфтБО10 08.02.2023 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 08.02.2023 18:50:00 N/A 101.25 N/A N/A N/A N/A 0 0 0
РоснфтБО12 08.02.2023 18:40:10 N/A 101.25 N/A N/A N/A N/A 0 0 0
РоснфтБО13 08.02.2023 18:40:10 N/A 101.25 N/A N/A N/A N/A 0 0 0
РоснфтБО14 08.02.2023 18:48:34 N/A 101.25 N/A N/A N/A N/A 0 0 0
РоснфтБО2 08.02.2023 18:40:10 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 08.02.2023 18:48:34 101.79 +0.09 +0.09% 101.7 102.99 101.3 102.99 101.31 41 012 41 551 271 19
РоснфтБО4 27.01.2023 12:02:09 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 08.02.2023 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 08.02.2023 18:48:34 101.7 −0.1 −0.10% 101.8 101.35 101.3 101.8 101.3 40 086 40 607 572 13
РоссетБ1Р2 08.02.2023 18:50:01 100 +10.5 +11.73% 89.5 100.01 100 100.01 100.01 82 82 005 4
Россети1Р7 08.02.2023 18:50:02 100 −0.05 −0.05% 100.05 100.05 99.9 100.05 99.9 49 240 49 191 145 13
РОССИУМ 01 08.02.2023 18:40:10 N/A 99.95 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 08.02.2023 18:40:10 N/A 99.9 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 08.02.2023 18:40:12 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 08.02.2023 18:40:13 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP02 08.02.2023 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
Ростел1P1R 08.02.2023 18:48:34 N/A 98.95 N/A N/A N/A N/A 0 0 0
Ростел1P2R 08.02.2023 18:50:00 100.7 −0.02 −0.02% 100.72 100.76 100.5 100.76 100.7 1 604 1 615 177 17
Ростел1P3R 08.02.2023 18:48:34 100.67 +0.03 +0.03% 100.64 100.89 99.87 100.89 100.24 267 267 653 39
Ростел1P4R 08.02.2023 18:48:34 98.94 +0.06 +0.06% 98.88 98.87 98.55 98.94 98.57 5 396 5 319 036 18
Ростел1P5R 08.02.2023 18:50:00 99 −0.82 −0.82% 99.82 98.75 98.75 99.67 99 336 332 655 12
Ростел1P6R 08.02.2023 18:50:02 99.76 −0.14 −0.14% 99.9 100.98 99.4 100.98 100.12 96 96 117 6
Ростел2P1R 08.02.2023 18:50:01 95.4 −0.1 −0.10% 95.5 96.72 95.06 96.72 96.18 136 130 810 12
Ростел2P2R 08.02.2023 18:48:36 91.84 −0.15 −0.16% 91.99 91.9 91.84 92.38 91.99 289 265 838 32
Ростел2P3R 08.02.2023 18:50:01 99.98 0 0% 99.98 99.97 99.97 100.01 99.97 42 035 42 022 596 50
Ростел2P4R 08.02.2023 18:50:01 99.75 −0.05 −0.05% 99.8 99.8 99.7 99.8 99.77 1 942 1 937 474 15
Ростел2P5R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 08.02.2023 18:48:36 96 −0.2 −0.21% 96.2 96.69 96 96.7 96.34 68 65 509 18
Ростел2P7R 08.02.2023 18:50:01 108 0 0% 108 108 107.5 108 107.98 48 51 830 9
Ростел2P8R 08.02.2023 18:50:01 103.1 −0.02 −0.02% 103.12 103.19 102.99 103.2 103.2 5 339 5 509 692 63
Ростел2P9R 08.02.2023 18:48:53 99.78 +0.03 +0.03% 99.75 99.8 99.71 99.8 99.77 85 84 808 20
РостелБО-1 08.02.2023 18:48:34 97.45 −3.5 −3.47% 100.95 97.45 97.45 97.45 97.45 1 975 1
РОСЭКСИМБ1 08.02.2023 18:50:00 N/A 101.5 N/A N/A N/A N/A 0 0 0
РоялКапБО5 08.02.2023 18:50:03 99.4 +0.18 +0.18% 99.22 99.41 99.21 99.44 99.39 249 247 481 26
РоялКапБО6 08.02.2023 18:50:03 101.41 +0.42 +0.42% 100.99 100.99 100.9 102.48 101.02 232 234 375 27
РоялКапБО7 08.02.2023 18:48:31 100.83 −0.12 −0.12% 100.95 100.97 100.83 101.1 100.97 311 314 021 45
РоялКапБО8 08.02.2023 18:48:31 100.2 +0.1 +0.10% 100.1 100.27 100.08 101 100.19 400 400 752 31
РСГ-ФинБ01 08.02.2023 18:50:03 98.8 −0.21 −0.21% 99.01 99.48 96.69 99.66 99.44 307 305 284 25
РСГ-ФинБ09 08.02.2023 18:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО3 08.02.2023 18:48:36 99.99 0 0% 99.99 99.01 96 99.99 96.48 697 672 469 27
РСетиЛЭБО4 08.02.2023 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 08.02.2023 18:48:36 99.9 −0.05 −0.05% 99.95 99.99 99.01 99.99 99.6 148 147 406 23
РСетиМР1P3 08.02.2023 18:48:37 98.83 +0.33 +0.34% 98.5 99.04 98.5 99.04 98.66 93 91 750 11
РСетиМРБ5 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиЦП1P1 08.02.2023 18:50:01 99.25 0 0% 99.25 99.25 99.24 99.25 99.24 69 68 479 10
РСКуб1P01 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 08.02.2023 18:50:00 77.04 0 0% 77.04 77.44 76.78 77.44 76.86 2 436 1 872 380 163
РСХБ 06Т1 08.02.2023 18:40:10 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 08.02.2023 18:40:10 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 08.02.2023 18:50:00 104.26 +0.06 +0.06% 104.2 104.56 104.06 104.56 104.24 4 283 4 464 561 143
РСХБ 09Т1 08.02.2023 18:50:00 77 +0.05 +0.06% 76.95 76.84 76.5 77.1 76.79 2 308 1 772 310 141
РСХБ 11В1 08.02.2023 18:50:00 101.0004 −2.4996 −2.42% 103.5 101.0001 101.0001 103.4999 101.1877 7 502 983 6
РСХБ 20 08.02.2023 18:48:34 101 −0.01 −0.01% 101.01 101.15 101 101.25 101.15 13 081 13 231 337 13
РСХБ 21 08.02.2023 18:50:00 99.93 0 0% 99.93 99.94 98.92 99.94 99.75 11 10 972 5
РСХБ 22 08.02.2023 18:50:00 N/A 98.4 N/A N/A N/A N/A 0 0 0
РСХБ 23 08.02.2023 18:50:00 N/A 102.29 N/A N/A N/A N/A 0 0 0
РСХБ 24 08.02.2023 18:50:00 100.17 0 0% 100.17 99.56 99.56 100.17 99.64 15 14 946 2
РСХБ 25 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 08.02.2023 18:50:00 101.99 0 0% 101.99 101.99 101.99 101.99 101.99 1 1 020 1
РСХБ 2Р10 08.02.2023 18:48:36 99.45 +1.04 +1.06% 98.41 99.45 99.45 99.45 99.45 3 2 984 1
РСХБ 2Р14 08.02.2023 18:50:01 99 0 0% 99 98.97 98.97 99 99 203 200 969 3
РСХБ 31Т1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 08.02.2023 18:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
РСХБ Б03RP 08.02.2023 18:50:01 98.99 −0.01 −0.01% 99 99.1 98.72 99.1 98.9 680 672 515 24
РСХБ Б04RP 08.02.2023 18:50:01 98.55 −0.15 −0.15% 98.7 98.53 98.4 98.82 98.47 465 457 892 31
РСХБ БО10Р 08.02.2023 18:48:36 99.08 −0.03 −0.03% 99.11 99.11 98.86 99.11 98.88 216 213 584 12
РСХБ БО13 08.02.2023 18:48:34 100.2 −0.05 −0.05% 100.25 99.73 99.73 100.23 99.97 4 3 999 4
РСХБ БО14 08.02.2023 18:50:00 N/A 100.45 N/A N/A N/A N/A 0 0 0
РСХБ БО15 08.02.2023 18:48:34 100.41 −0.47 −0.47% 100.88 100.5 100.41 100.5 100.52 37 37 161 2
РСХБ БО17 08.02.2023 18:50:00 N/A 98.82 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО9 08.02.2023 18:48:34 N/A 99.78 N/A N/A N/A N/A 0 0 0
РСХБ С01Е1 08.02.2023 18:40:12 79.97 −4.01 −4.77% 83.98 79.97 79.97 79.97 79.97 1 9 105 628 1
РСХБ2Р04 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р1 08.02.2023 18:50:02 102 0 0% 102 102 101.75 102 101.96 59 60 155 20
РСХБ2Р11 08.02.2023 18:48:36 100.89 +0.59 +0.59% 100.3 102.49 100.2 102.49 100.3 21 417 21 480 966 11
РСХБ2Р1RIB 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р2RIB 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р6RIB 08.02.2023 18:50:01 99.6 +0.2 +0.20% 99.4 99.03 99.02 99.99 99.71 222 221 365 12
РСЭКСМБ1Р1 08.02.2023 18:48:34 105 +4.5 +4.48% 100.5 105 105 105 102.5 1 74 437 1
РСЭКСМБ2Р1 08.02.2023 18:48:36 N/A 97.4 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 08.02.2023 18:48:36 N/A 98.8 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 08.02.2023 18:50:01 N/A 87.04 N/A N/A N/A N/A 0 0 0
РУСАБрБ1P1 08.02.2023 18:48:35 100.79 +0.19 +0.19% 100.6 101.2 100.6 101.2 100.97 77 77 749 20
РУСАБрБ2P1 08.02.2023 18:50:01 99.13 −0.27 −0.27% 99.4 99.42 98.93 99.42 99.36 1 419 1 409 923 49
РУСАЛ 1Р1 08.02.2023 18:48:36 107 +6 +5.94% 101 101.75 101.75 107 99.5402 54 582 130 6
РУСАЛ 1Р2 08.02.2023 18:48:37 101.9999 −1.0001 −0.97% 103 101.9999 101.9999 101.9999 100.0769 1 10 642 1
РУСАЛ 1Р3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ БО05 08.02.2023 18:50:01 101.5997 +1.1106 +1.11% 100.4891 99.9498 99.7499 101.5997 99.8784 749 7 814 884 35
РУСАЛ БО06 08.02.2023 18:50:01 102 +1.9 +1.90% 100.1 100.09 100.09 102.9915 99.9917 6 63 763 5
РУСАЛБрБ01 08.02.2023 18:48:34 77 −0.27 −0.35% 77.27 77.83 76.5 77.83 77.08 8 6 166 5
РусГидрБП6 08.02.2023 18:50:02 98.23 −0.02 −0.02% 98.25 98.31 97.99 98.5 98.25 404 396 918 43
РусГидрБП7 08.02.2023 18:50:02 100.5 +0.25 +0.25% 100.25 100.97 100.42 100.97 100.5 107 107 534 27
РусГидрБП8 08.02.2023 18:50:02 99.9 −0.05 −0.05% 99.95 100.05 99.75 100.05 99.85 68 67 896 12
РусГидрБП9 08.02.2023 18:48:37 100.02 −0.13 −0.13% 100.15 100.29 100.02 100.29 100.05 82 933 82 976 055 61
РусГидро09 08.02.2023 18:50:00 100.47 −0.1 −0.10% 100.57 100.47 100.47 100.47 100.47 5 5 024 2
РуСол клА 08.02.2023 18:48:36 N/A 91.1 N/A N/A N/A N/A 0 0 0
РуСол клБ 08.02.2023 18:48:36 96 +0.5 +0.52% 95.5 96 96 96 96 5 3 898 1
РуСол клВ 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл12 08.02.2023 18:50:00 101.65 −0.3 −0.29% 101.95 102.3 101.62 102.6 102.05 38 19 390 8
СамарОбл13 08.02.2023 18:48:34 100.46 +0.59 +0.59% 99.87 100.76 100.46 100.76 100.67 7 3 524 3
СамарОбл14 08.02.2023 18:50:00 97.98 −0.01 −0.01% 97.99 97.98 97.98 97.98 97.98 33 19 400 2
СамарОбл15 08.02.2023 18:50:01 93.99 +0.59 +0.63% 93.4 93.86 93.86 94 93.9 28 18 404 5
Самолет 01 08.02.2023 18:50:00 N/A 100.1 N/A N/A N/A N/A 0 0 0
Самолет1P4 08.02.2023 18:50:00 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 08.02.2023 18:48:35 103.35 +2.96 +2.95% 100.39 102.42 100.54 103.35 103.34 4 108 4 245 120 14
Самолет1P6 08.02.2023 18:50:01 100.25 −0.15 −0.15% 100.4 98.18 98.18 100.39 100.28 471 472 327 52
Самолет1P8 08.02.2023 18:50:01 100.02 −0.04 −0.04% 100.06 100.07 99.98 100.18 100.03 8 955 8 957 704 164
Самолет1P9 08.02.2023 18:50:01 98.38 +0.03 +0.03% 98.35 98.38 98.2 98.6 98.37 28 485 28 021 332 566
СамолетP10 08.02.2023 18:50:01 97.68 +0.13 +0.13% 97.55 97.69 97.42 97.8 97.69 20 805 20 325 401 391
СамолетP11 08.02.2023 18:50:01 100.39 0 0% 100.39 100.41 100.2 100.41 100.36 28 815 28 919 365 438
СамолетP12 08.02.2023 18:50:01 103.76 +0.19 +0.18% 103.57 103.85 103.5 103.97 103.67 21 786 22 584 701 791
СаратОбл17 08.02.2023 18:50:00 98.99 0 0% 98.99 99.05 98.86 99.06 98.97 834 577 794 71
Сбер Sb01G 08.02.2023 18:50:01 100.5 −0.03 −0.03% 100.53 100.56 100.36 100.57 100.45 2 242 2 252 093 93
Сбер Sb15R 08.02.2023 18:45:17 98.34 −0.02 −0.02% 98.36 98.22 98 98.47 98.28 62 415 61 322 764 453
Сбер Sb16R 08.02.2023 18:50:01 96.75 +0.05 +0.05% 96.7 96.88 96.55 96.88 96.68 18 787 18 163 239 290
Сбер Sb17R 08.02.2023 18:50:01 98.29 −0.1 −0.10% 98.39 98.15 98.15 98.41 98.28 23 004 22 605 981 205
Сбер Sb19R 08.02.2023 18:50:01 98.16 +0.08 +0.08% 98.08 98.29 97.93 98.35 98.08 5 104 5 006 079 176
Сбер Sb20R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb22R 08.02.2023 18:50:01 99.71 −0.01 −0.01% 99.72 99.86 99.69 99.87 99.78 1 791 1 787 070 44
Сбер Sb23R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb24R 08.02.2023 18:50:01 99.1 −0.05 −0.05% 99.15 99.19 98.95 99.23 99.02 31 040 30 735 177 236
Сбер Sb25R 08.02.2023 18:50:01 96.4 −0.06 −0.06% 96.46 96.45 96.31 96.5 96.44 439 423 358 73
Сбер Sb26R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 08.02.2023 18:50:01 95.64 −0.36 −0.38% 96 96.06 95.49 96.09 95.62 3 309 3 164 126 98
Сбер Sb28R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 08.02.2023 18:50:01 95.9 −0.02 −0.02% 95.92 95.92 95.5 96.09 95.79 2 099 2 010 672 155
Сбер Sb30R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb32R 08.02.2023 18:50:01 99.71 −0.04 −0.04% 99.75 99.65 99.6 99.8 99.62 11 327 11 289 305 179
Сбер Sb33R 08.02.2023 18:50:01 100.7 −0.05 −0.05% 100.75 100.99 100.59 101 100.7 11 673 11 754 361 203
Сбер Sb34R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 08.02.2023 18:50:02 101.98 −0.02 −0.02% 102 101.98 101.98 101.98 101.98 1 1 020 1
Сбер Sb42R 08.02.2023 18:50:02 100.19 −0.01 −0.01% 100.2 100.27 100.17 100.28 99.96 18 017 18 054 779 80
Сбер SbD1R 08.02.2023 18:50:01 83.96 +0.06 +0.07% 83.9 83.96 83.52 83.96 83.68 2 849 2 384 067 85
Сбер2СУБ2R 08.02.2023 18:48:36 81.69 +1.69 +2.11% 80 80.99 80.99 81.69 81.4 5 40 702 000 5
Сбер2СУБ3R 08.02.2023 18:40:13 N/A 85 N/A N/A N/A N/A 0 0 0
СберБ Б50R 03.02.2023 18:48:22 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ БО6R 08.02.2023 18:50:00 99.91 +0.04 +0.04% 99.87 99.8 99.72 99.96 99.83 9 338 9 322 504 167
СберИОС105 08.02.2023 18:40:00 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС112 08.02.2023 18:48:35 97 +0.1 +0.10% 96.9 97 97 97 97 5 4 850 1
СберИОС115 08.02.2023 18:40:12 N/A 119.99 N/A N/A N/A N/A 0 0 0
СберИОС116 08.02.2023 18:50:00 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС117 07.02.2023 18:50:00 127.5 −1 −0.78% 128.5 127.51 127.5 127.51 127.5 478 609 450 2
СберИОС118 08.02.2023 18:40:00 119.3 −0.4 −0.33% 119.7 119.3 119.3 119.3 119.3 478 570 254 1
СберИОС119 08.02.2023 18:50:00 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС123 08.02.2023 18:40:12 115.7 +0.2 +0.17% 115.5 115.7 115.7 115.7 115.7 5 014 5 801 198 3
СберИОС127 08.02.2023 18:50:01 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС129 08.02.2023 18:48:36 121 −0.25 −0.21% 121.25 122.5 120.23 122.5 121.33 1 937 2 350 188 6
СберИОС130 08.02.2023 18:40:00 117.6 −0.41 −0.35% 118.01 117.6 117.6 117.6 117.6 477 560 952 1
СберИОС131 08.02.2023 18:40:00 N/A 119.01 N/A N/A N/A N/A 0 0 0
СберИОС132 08.02.2023 18:40:12 N/A 125.9 N/A N/A N/A N/A 0 0 0
СберИОС133 08.02.2023 18:48:36 115.81 +0.31 +0.27% 115.5 115.82 115.81 115.82 115.81 986 1 141 907 3
СберИОС134 08.02.2023 18:40:00 N/A 108.8 N/A N/A N/A N/A 0 0 0
СберИОС139 08.02.2023 18:40:12 118.5 +1.29 +1.10% 117.21 118.51 118.5 118.51 118.5 170 201 451 2
СберИОС142 08.02.2023 18:40:12 N/A 113.5 N/A N/A N/A N/A 0 0 0
СберИОС143 08.02.2023 18:48:36 115.8 +0.3 +0.26% 115.5 115.8 115.8 115.8 115.8 1 479 1 712 682 3
СберИОС144 08.02.2023 18:40:00 N/A 112.8 N/A N/A N/A N/A 0 0 0
СберИОС145 08.02.2023 18:40:00 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС146 08.02.2023 18:40:12 99.9 +0.1 +0.10% 99.8 99.91 99.9 99.91 99.9 6 206 6 199 794 10
СберИОС153 08.02.2023 18:40:12 114.2 +0.2 +0.18% 114 113.81 113.8 114.2 114.18 8 750 9 990 500 9
СберИОС156 08.02.2023 18:40:12 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС157 08.02.2023 18:50:01 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС160 08.02.2023 18:48:36 97 +0.1 +0.10% 96.9 96.8 96.8 97 96.97 26 083 25 292 982 18
СберИОС162 08.02.2023 18:40:00 112 +0.69 +0.62% 111.31 111.71 111.71 112 111.77 2 512 2 807 605 6
СберИОС163 08.02.2023 18:40:00 104.3 +0.1 +0.10% 104.2 104.3 104.3 104.3 104.3 478 498 554 1
СберИОС164 08.02.2023 18:48:36 97.3 −0.65 −0.66% 97.95 97.3 97.3 97.3 97.3 2 1 946 1
СберИОС171 08.02.2023 18:40:12 93.6 −0.01 −0.01% 93.61 93.6 93.6 93.6 93.6 1 120 1 048 320 3
СберИОС172 08.02.2023 18:48:36 98 +0.1 +0.10% 97.9 97.8 97.8 98 97.98 2 711 2 655 980 8
СберИОС173 08.02.2023 18:40:00 109.6 +2.7 +2.53% 106.9 109.6 109.6 109.6 109.6 1 1 096 1
СберИОС175 08.02.2023 18:40:00 109.1 +0.3 +0.28% 108.8 109.1 109.1 109.1 109.1 1 600 1 745 600 1
СберИОС176 08.02.2023 18:48:36 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС177 08.02.2023 18:48:36 96.6 +0.1 +0.10% 96.5 97.87 96.6 97.87 96.62 327 315 946 5
СберИОС180 08.02.2023 18:50:01 112.4 +1.39 +1.25% 111.01 112.4 112.4 112.4 112.4 7 702 8 657 048 3
СберИОС181 08.02.2023 18:40:12 94 0 0% 94 94 94 94 94 946 889 240 1
СберИОС182 08.02.2023 18:40:12 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС187 08.02.2023 18:48:36 84.8 +0.1 +0.12% 84.7 84.7 84.7 84.81 84.75 1 201 1 017 848 5
СберИОС188 08.02.2023 18:48:36 83.6 +0.1 +0.12% 83.5 83.5 83.5 83.6 83.59 3 784 3 163 124 6
СберИОС191 08.02.2023 18:40:12 108.8 +0.2 +0.18% 108.6 108.8 108.8 108.8 108.8 957 1 041 216 1
СберИОС192 08.02.2023 18:40:12 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС200 08.02.2023 18:48:36 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС206 08.02.2023 18:48:36 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС207 08.02.2023 18:48:36 N/A 91.2 N/A N/A N/A N/A 0 0 0
СберИОС208 08.02.2023 18:48:36 94 −0.1 −0.11% 94.1 94 94 94 94 2 716 2 553 040 5
СберИОС210 08.02.2023 18:40:12 93 −0.1 −0.11% 93.1 93.01 93 93.01 93 2 534 2 356 670 4
СберИОС211 08.02.2023 18:48:36 89.31 −0.19 −0.21% 89.5 89.32 89.31 89.32 89.31 600 535 860 2
СберИОС212 08.02.2023 18:48:36 96.1 +0.2 +0.21% 95.9 96.1 96.1 96.1 96.1 4 091 3 931 451 6
СберИОС213 08.02.2023 18:50:01 113.7 +0.2 +0.18% 113.5 113.3 113.3 113.7 113.64 4 046 4 597 714 6
СберИОС214 08.02.2023 18:40:00 99.3 +0.2 +0.20% 99.1 99.3 99.3 99.3 99.3 477 473 661 1
СберИОС215 08.02.2023 18:40:12 88.2 −0.1 −0.11% 88.3 88.2 88.2 88.2 88.2 764 673 848 1
СберИОС216 08.02.2023 18:40:00 108.4 +0.2 +0.18% 108.2 108.4 108.4 108.4 108.4 2 822 3 059 048 1
СберИОС217 08.02.2023 18:50:01 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС218 08.02.2023 18:40:00 103.4 +0.3 +0.29% 103.1 103.4 103.4 103.4 103.4 2 194 2 268 596 1
СберИОС219 08.02.2023 18:40:00 91.2 0 0% 91.2 91.2 91.2 91.2 91.2 573 522 576 1
СберИОС220 08.02.2023 18:48:36 89.9 +0.2 +0.22% 89.7 89.9 89.9 89.9 89.9 51 45 849 2
СберИОС223 08.02.2023 18:40:00 N/A 98.88 N/A N/A N/A N/A 0 0 0
СберИОС224 08.02.2023 18:50:01 93.12 +0.1 +0.11% 93.02 93.01 93 93.12 93.06 9 216 8 576 638 9
СберИОС226 08.02.2023 18:48:36 95 −0.6 −0.63% 95.6 95 95 95 95 1 100 1 045 000 1
СберИОС227 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 08.02.2023 18:40:00 106 +0.3 +0.28% 105.7 106 106 106 106 1 440 1 526 400 1
СберИОС230 08.02.2023 18:50:01 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС231 08.02.2023 18:40:12 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС232 08.02.2023 18:40:12 94.6 −0.4 −0.42% 95 94.6 94.6 94.6 94.6 237 224 202 1
СберИОС233 08.02.2023 18:40:12 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС239 08.02.2023 18:50:01 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС241 08.02.2023 18:40:00 103.9 +0.2 +0.19% 103.7 103.9 103.9 103.9 103.9 6 301 6 546 739 2
СберИОС242 08.02.2023 18:40:00 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС244 08.02.2023 18:40:00 97.8 +0.4 +0.41% 97.4 97.8 97.8 97.8 97.8 1 000 978 000 1
СберИОС245 08.02.2023 18:40:12 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС246 08.02.2023 18:48:36 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС248 08.02.2023 18:40:00 N/A 92 N/A N/A N/A N/A 0 0 0
СберИОС250 08.02.2023 18:40:00 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС252 08.02.2023 18:48:36 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС253 08.02.2023 18:40:12 86.3 +0.1 +0.12% 86.2 86.3 86.3 86.3 86.3 10 428 8 999 364 6
СберИОС254 08.02.2023 18:40:12 88.3 0 0% 88.3 88.3 88.3 88.3 88.3 400 353 200 1
СберИОС256 08.02.2023 18:40:00 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС257 08.02.2023 18:40:00 102.2 +0.3 +0.29% 101.9 102.2 102.2 102.2 102.2 4 780 4 885 160 1
СберИОС259 08.02.2023 18:40:00 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС26 08.02.2023 18:50:00 106 +4.1 +4.02% 101.9 106 106 106 106 67 5 034 778 2
СберИОС260 08.02.2023 18:40:00 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС264 08.02.2023 18:50:01 85.3 +0.1 +0.12% 85.2 85.3 85.3 85.3 85.3 1 100 938 300 2
СберИОС265 08.02.2023 18:40:00 102.7 +0.3 +0.29% 102.4 102.7 102.7 102.7 102.7 1 528 1 569 256 1
СберИОС266 08.02.2023 18:40:00 100.8 0 0% 100.8 100.8 100.8 100.8 100.8 6 998 7 053 984 2
СберИОС267 08.02.2023 18:48:36 97.6 0 0% 97.6 97.6 97.6 97.6 97.6 228 222 528 4
СберИОС269 08.02.2023 18:48:36 N/A 87 N/A N/A N/A N/A 0 0 0
СберИОС270 08.02.2023 18:48:36 85.4 +0.1 +0.12% 85.3 85.3 85.3 85.4 85.4 3 800 3 244 900 7
СберИОС271 08.02.2023 18:40:12 N/A 124.5 N/A N/A N/A N/A 0 0 0
СберИОС272 08.02.2023 18:48:36 88.3 +0.1 +0.11% 88.2 88.2 88.2 88.3 88.25 13 591 11 994 421 6
СберИОС273 08.02.2023 18:48:36 103.4 +0.2 +0.19% 103.2 103.4 103.4 103.4 103.4 3 759 3 886 806 7
СберИОС274 08.02.2023 18:40:12 83.8 −0.5 −0.59% 84.3 83.8 83.8 83.8 83.8 3 889 3 258 982 5
СберИОС276 08.02.2023 18:40:00 96 +0.2 +0.21% 95.8 96 96 96 96 477 457 920 1
СберИОС277 08.02.2023 18:40:00 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС278 08.02.2023 18:40:00 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС279 08.02.2023 18:40:12 91.1 +0.2 +0.22% 90.9 90.9 90.9 91.1 91.06 2 137 1 946 007 3
СберИОС280 08.02.2023 18:50:01 84.8 +0.1 +0.12% 84.7 84.8 84.8 84.8 84.8 1 278 1 083 744 2
СберИОС282 08.02.2023 18:40:00 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС283 08.02.2023 18:40:12 86.5 +0.1 +0.12% 86.4 86.5 86.5 86.5 86.5 3 275 2 832 875 4
СберИОС284 08.02.2023 18:40:12 87.2 0 0% 87.2 87.2 87.2 87.2 87.2 400 348 800 1
СберИОС285 08.02.2023 18:48:36 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС286 08.02.2023 18:48:36 90.2 +0.3 +0.33% 89.9 89.9 89.9 90.2 90.03 2 300 2 070 700 3
СберИОС287 08.02.2023 18:40:12 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС288 08.02.2023 18:40:12 84.3 0 0% 84.3 84.3 84.3 84.3 84.3 392 330 456 1
СберИОС290 08.02.2023 18:48:36 N/A 97.3 N/A N/A N/A 97.3 0 0 0
СберИОС291 08.02.2023 18:40:00 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС292 08.02.2023 18:40:12 95 +0.4 +0.42% 94.6 94.5 94.5 95 94.98 12 341 11 719 290 4
СберИОС293 08.02.2023 18:40:00 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС294 08.02.2023 18:40:00 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС295 08.02.2023 18:48:36 83.4 +0.1 +0.12% 83.3 83.4 83.4 83.4 83.4 600 500 400 2
СберИОС296 08.02.2023 18:40:12 86.4 +0.1 +0.12% 86.3 86.3 86.3 86.4 86.39 4 318 3 730 453 6
СберИОС297 08.02.2023 18:40:12 78.3 0 0% 78.3 78.3 78.3 78.3 78.3 10 000 7 830 000 2
СберИОС298 08.02.2023 18:40:12 81.4 +0.1 +0.12% 81.3 81.4 81.4 81.4 81.4 4 307 3 505 898 3
СберИОС299 08.02.2023 18:50:01 N/A 84.5 N/A N/A N/A N/A 0 0 0
СберИОС301 08.02.2023 18:40:12 78.7 0 0% 78.7 78.7 78.7 78.7 78.7 1 400 1 101 800 3
СберИОС302 08.02.2023 18:48:36 83.4 +0.1 +0.12% 83.3 83.4 83.4 83.4 83.4 480 400 320 3
СберИОС303 08.02.2023 18:48:36 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС304 08.02.2023 18:40:12 90.2 +0.3 +0.33% 89.9 90.2 90.2 90.2 90.2 6 862 6 189 524 9
СберИОС305 08.02.2023 18:48:36 88.9 +0.4 +0.45% 88.5 88.9 88.9 88.9 88.9 6 442 5 726 938 7
СберИОС306 08.02.2023 18:40:13 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС307 08.02.2023 18:40:00 83.9 −1 −1.18% 84.9 83.9 83.9 83.9 83.9 3 055 2 563 145 1
СберИОС308 08.02.2023 18:40:00 81.9 +0.1 +0.12% 81.8 81.9 81.9 81.9 81.9 1 500 1 228 500 1
СберИОС309 08.02.2023 18:40:00 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС310 08.02.2023 18:40:00 81.9 −0.2 −0.24% 82.1 81.9 81.9 81.9 81.9 1 000 819 000 1
СберИОС311 08.02.2023 18:48:36 78.5 0 0% 78.5 78.5 78.5 78.5 78.5 1 400 1 099 000 3
СберИОС312 08.02.2023 18:40:00 82.2 −0.1 −0.12% 82.3 82.2 82.2 82.2 82.2 525 431 550 2
СберИОС314 08.02.2023 18:40:12 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС315 08.02.2023 18:40:13 78.2 +0.1 +0.13% 78.1 78.1 78.1 78.2 78.11 3 300 2 577 600 2
СберИОС316 08.02.2023 18:48:36 N/A 82.5 N/A N/A N/A 82.6 0 0 0
СберИОС318 08.02.2023 18:40:13 90 +0.4 +0.45% 89.6 89.6 89.6 90 89.83 260 233 560 2
СберИОС319 08.02.2023 18:40:13 88.9 +0.4 +0.45% 88.5 88.4 88.4 88.9 88.76 1 829 1 623 481 4
СберИОС320 08.02.2023 18:40:13 N/A 86.4 N/A N/A N/A N/A 0 0 0
СберИОС321 08.02.2023 18:40:00 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС322 08.02.2023 18:48:36 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС323 08.02.2023 18:40:13 77.8 +0.1 +0.13% 77.7 77.7 77.7 77.8 77.75 1 950 1 516 150 3
СберИОС324 08.02.2023 18:48:36 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС325 08.02.2023 18:40:00 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС327 08.02.2023 18:40:13 82.2 +0.1 +0.12% 82.1 82.2 82.2 82.2 82.2 3 430 2 819 460 4
СберИОС329 08.02.2023 18:40:00 N/A 79.5 N/A N/A N/A N/A 0 0 0
СберИОС330 08.02.2023 18:40:00 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС331 08.02.2023 18:40:00 N/A 81.5 N/A N/A N/A N/A 0 0 0
СберИОС332 08.02.2023 18:40:00 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС333 08.02.2023 18:40:00 N/A 76.8 N/A N/A N/A N/A 0 0 0
СберИОС334 08.02.2023 18:48:36 N/A 85.11 N/A N/A N/A N/A 0 0 0
СберИОС335 08.02.2023 18:40:13 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС336 08.02.2023 18:48:36 81.2 +0.8 +1.00% 80.4 81.2 81.2 81.2 81.2 200 162 400 2
СберИОС338 08.02.2023 18:40:00 87.9 +0.4 +0.46% 87.5 87.4 87.4 87.9 87.73 3 051 2 676 574 2
СберИОС340 08.02.2023 18:40:00 90.6 −0.1 −0.11% 90.7 90.6 90.6 90.6 90.6 5 300 4 801 800 3
СберИОС341 08.02.2023 18:48:36 81.6 +0.2 +0.25% 81.4 81.6 81.6 81.6 81.6 500 408 000 1
СберИОС342 08.02.2023 18:40:00 88.9 +0.3 +0.34% 88.6 88.9 88.9 88.9 88.9 3 198 2 843 022 2
СберИОС343 08.02.2023 18:40:00 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС345 08.02.2023 18:48:36 77.4 +0.1 +0.13% 77.3 77.4 77.4 77.4 77.4 8 121 6 285 654 7
СберИОС346 08.02.2023 18:48:36 81.9 +0.1 +0.12% 81.8 81.9 81.9 81.9 81.9 1 265 1 036 035 2
СберИОС348 08.02.2023 18:40:13 79.9 +0.8 +1.01% 79.1 79.9 79.9 79.9 79.9 10 7 990 1
СберИОС349 08.02.2023 18:40:00 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС351 08.02.2023 18:40:00 N/A 79.6 N/A N/A N/A N/A 0 0 0
СберИОС352 08.02.2023 18:40:00 84.3 +0.1 +0.12% 84.2 84.3 84.3 84.3 84.3 537 452 691 1
СберИОС353 08.02.2023 18:40:13 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС354 08.02.2023 18:40:13 90.4 +0.1 +0.11% 90.3 90.4 90.4 90.4 90.4 600 542 400 2
СберИОС355 08.02.2023 18:48:36 78.4 +0.1 +0.13% 78.3 78.3 78.3 78.4 78.31 2 522 1 974 948 2
СберИОС356 08.02.2023 18:40:00 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС357 08.02.2023 18:48:36 78.8 −0.2 −0.25% 79 78.8 78.8 78.8 78.8 110 86 680 2
СберИОС358 08.02.2023 18:40:13 77.5 −0.2 −0.26% 77.7 77.6 77.5 77.6 77.58 3 700 2 870 500 3
СберИОС359 08.02.2023 18:40:00 88.1 −0.2 −0.23% 88.3 88.1 88.1 88.1 88.1 350 308 350 1
СберИОС360 08.02.2023 18:48:36 N/A 80.6 N/A N/A N/A N/A 0 0 0
СберИОС361 08.02.2023 18:50:01 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС363 08.02.2023 18:40:00 80.3 +0.2 +0.25% 80.1 80.3 80.3 80.3 80.3 100 80 300 1
СберИОС364 08.02.2023 18:40:00 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС365 08.02.2023 18:40:13 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС366 08.02.2023 18:40:13 82.9 +0.1 +0.12% 82.8 82.9 82.9 82.9 82.9 1 251 1 037 079 2
СберИОС367 08.02.2023 18:40:13 78 +0.1 +0.13% 77.9 78.01 78 78.01 78 600 468 000 3
СберИОС368 08.02.2023 18:40:00 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС369 08.02.2023 18:40:00 N/A 80.75 N/A N/A N/A N/A 0 0 0
СберИОС370 08.02.2023 18:40:00 N/A 83.3 N/A N/A N/A N/A 0 0 0
СберИОС371 08.02.2023 18:40:13 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС373 08.02.2023 18:40:00 N/A 80.8 N/A N/A N/A N/A 0 0 0
СберИОС374 08.02.2023 18:40:00 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС375 08.02.2023 18:40:13 78 0 0% 78 78 78 78 78 400 312 000 1
СберИОС376 08.02.2023 18:40:00 N/A 78.6 N/A N/A N/A N/A 0 0 0
СберИОС377 08.02.2023 18:40:00 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС378 08.02.2023 18:40:00 86.4 +0.1 +0.12% 86.3 86.4 86.4 86.4 86.4 7 000 6 048 000 2
СберИОС379 08.02.2023 18:50:01 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС380 08.02.2023 18:40:13 77.1 +0.1 +0.13% 77 77.1 77.1 77.1 77.1 14 265 10 998 315 6
СберИОС381 08.02.2023 18:40:13 N/A 92.5 N/A N/A N/A N/A 0 0 0
СберИОС382 08.02.2023 18:40:00 77 0 0% 77 77 77 77 77 1 400 1 078 000 2
СберИОС383 08.02.2023 18:40:00 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС384 08.02.2023 18:40:13 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС385 08.02.2023 18:40:00 82.4 −0.3 −0.36% 82.7 82.4 82.4 82.4 82.4 1 909 1 573 016 1
СберИОС386 08.02.2023 18:40:00 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС387 08.02.2023 18:40:00 N/A 79.8 N/A N/A N/A N/A 0 0 0
СберИОС389 08.02.2023 18:40:00 N/A 77.9 N/A N/A N/A N/A 0 0 0
СберИОС390 08.02.2023 18:40:13 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС391 08.02.2023 18:50:01 N/A 72.6 N/A N/A N/A N/A 0 0 0
СберИОС392 08.02.2023 18:40:00 N/A 72.6 N/A N/A N/A N/A 0 0 0
СберИОС393 08.02.2023 18:40:00 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС394 08.02.2023 18:40:00 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС395 08.02.2023 18:48:36 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС396 08.02.2023 18:40:13 N/A 75.1 N/A N/A N/A N/A 0 0 0
СберИОС397 08.02.2023 18:40:13 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС399 08.02.2023 18:40:13 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС401 08.02.2023 18:40:00 N/A 71.8 N/A N/A N/A N/A 0 0 0
СберИОС402 08.02.2023 18:40:00 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС404 08.02.2023 18:40:00 N/A 85.6 N/A N/A N/A N/A 0 0 0
СберИОС405 08.02.2023 18:40:00 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС408 08.02.2023 18:40:13 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС409 08.02.2023 18:50:01 N/A 68.01 N/A N/A N/A N/A 0 0 0
СберИОС410 08.02.2023 18:40:00 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС412 08.02.2023 18:40:00 82 +0.2 +0.24% 81.8 82 82 82 82 3 000 2 460 000 1
СберИОС413 08.02.2023 18:40:00 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС414 08.02.2023 18:40:13 N/A 69.81 N/A N/A N/A N/A 0 0 0
СберИОС416 08.02.2023 18:40:00 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС417 08.02.2023 18:40:00 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС418 08.02.2023 18:40:00 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС419 08.02.2023 18:40:13 76.1 +0.6 +0.79% 75.5 76.1 76.1 76.1 76.1 10 000 7 610 000 2
СберИОС420 08.02.2023 18:40:13 73.9 +0.2 +0.27% 73.7 73.9 73.9 73.9 73.9 4 000 2 956 000 1
СберИОС421 08.02.2023 18:40:13 N/A 76.8 N/A N/A N/A 77.1 0 0 0
СберИОС423 08.02.2023 18:48:36 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС425 08.02.2023 18:40:13 66.4 +0.79 +1.20% 65.61 66.4 66.4 66.4 66.4 1 100 730 400 1
СберИОС426 08.02.2023 18:40:00 N/A 80.8 N/A N/A N/A N/A 0 0 0
СберИОС427 08.02.2023 18:48:36 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС429 08.02.2023 18:40:00 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС430 08.02.2023 18:40:00 N/A 78.2 N/A N/A N/A N/A 0 0 0
СберИОС431 08.02.2023 18:40:13 N/A 74.3 N/A N/A N/A N/A 0 0 0
СберИОС432 08.02.2023 18:40:00 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС433 08.02.2023 18:40:00 N/A 78.7 N/A N/A N/A N/A 0 0 0
СберИОС434 08.02.2023 18:50:01 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС435 08.02.2023 18:40:00 N/A 72.7 N/A N/A N/A N/A 0 0 0
СберИОС436 08.02.2023 18:40:00 N/A 76.4 N/A N/A N/A N/A 0 0 0
СберИОС437 08.02.2023 18:40:00 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС438 08.02.2023 18:40:13 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС439 08.02.2023 18:40:00 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС440 08.02.2023 18:40:13 76 +0.1 +0.13% 75.9 76 76 76 76 10 7 600 2
СберИОС441 08.02.2023 18:48:36 N/A 94.9 N/A N/A N/A N/A 0 0 0
СберИОС442 08.02.2023 18:40:00 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС444 08.02.2023 18:48:36 94.71 −0.1 −0.11% 94.81 94.71 94.71 94.71 94.71 5 000 4 735 500 5
СберИОС445 08.02.2023 18:40:00 86.4 0 0% 86.4 86.4 86.4 86.4 86.4 849 733 536 2
СберИОС446 08.02.2023 18:40:00 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС447 08.02.2023 18:40:00 64.2 +0.1 +0.16% 64.1 64.2 64.2 64.2 64.2 1 000 642 000 1
СберИОС449 08.02.2023 18:40:00 63.3 +3.4 +5.68% 59.9 63.3 63.3 63.3 63.3 3 900 2 468 700 1
СберИОС450 08.02.2023 18:40:13 N/A 75.3 N/A N/A N/A N/A 0 0 0
СберИОС451 08.02.2023 18:40:13 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС453 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС454 08.02.2023 18:40:00 N/A 74.4 N/A N/A N/A N/A 0 0 0
СберИОС455 08.02.2023 18:50:01 N/A 61 N/A N/A N/A N/A 0 0 0
СберИОС456 08.02.2023 18:40:00 N/A 78 N/A N/A N/A N/A 0 0 0
СберИОС457 08.02.2023 18:40:00 N/A 77 N/A N/A N/A N/A 0 0 0
СберИОС458 08.02.2023 18:40:13 N/A 62.59 N/A N/A N/A N/A 0 0 0
СберИОС459 08.02.2023 18:40:13 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС460 08.02.2023 18:40:00 N/A 70.5 N/A N/A N/A N/A 0 0 0
СберИОС461 08.02.2023 18:40:00 N/A 52.7 N/A N/A N/A N/A 0 0 0
СберИОС462 08.02.2023 18:40:00 N/A 76.4 N/A N/A N/A N/A 0 0 0
СберИОС463 08.02.2023 18:40:00 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС464 08.02.2023 18:40:13 N/A 61.6 N/A N/A N/A N/A 0 0 0
СберИОС465 08.02.2023 18:40:00 N/A 76.8 N/A N/A N/A N/A 0 0 0
СберИОС466 08.02.2023 18:48:36 95.4 +1.9 +2.03% 93.5 95.41 95.4 95.41 95.4 1 500 1 431 000 2
СберИОС467 08.02.2023 18:40:00 N/A 72.1 N/A N/A N/A N/A 0 0 0
СберИОС468 08.02.2023 18:40:00 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС469 08.02.2023 18:40:13 N/A 80.01 N/A N/A N/A N/A 0 0 0
СберИОС470 08.02.2023 18:40:13 N/A 63.1 N/A N/A N/A N/A 0 0 0
СберИОС471 08.02.2023 18:40:00 N/A 69.6 N/A N/A N/A N/A 0 0 0
СберИОС472 08.02.2023 18:40:13 69.8 +2.7 +4.02% 67.1 69.8 69.8 69.8 69.8 1 000 698 000 1
СберИОС473 08.02.2023 18:40:00 72.1 +3.8 +5.56% 68.3 72.1 72.1 72.1 72.1 1 200 865 200 1
СберИОС474 08.02.2023 18:50:01 94.2 +1.9 +2.06% 92.3 94.2 94.2 94.2 94.2 3 000 2 826 000 1
СберИОС475 08.02.2023 18:48:36 93.1 −0.7 −0.75% 93.8 93.11 93.1 93.11 93.1 104 96 824 2
СберИОС476 08.02.2023 18:40:00 N/A 69.2 N/A N/A N/A N/A 0 0 0
СберИОС477 08.02.2023 18:40:00 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС478 08.02.2023 18:50:01 N/A 67.42 N/A N/A N/A N/A 0 0 0
СберИОС479 08.02.2023 18:40:00 N/A 66.8 N/A N/A N/A N/A 0 0 0
СберИОС480 08.02.2023 18:40:00 N/A 70.1 N/A N/A N/A N/A 0 0 0
СберИОС481 08.02.2023 18:40:00 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС482 08.02.2023 18:40:00 N/A 68.9 N/A N/A N/A N/A 0 0 0
СберИОС483 08.02.2023 18:50:01 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС484 08.02.2023 18:40:00 83.6 +0.2 +0.24% 83.4 83.6 83.6 83.6 83.6 818 683 848 3
СберИОС485 08.02.2023 18:48:36 67.8 +0.49 +0.73% 67.31 67.81 67.8 67.81 67.8 400 271 202 3
СберИОС486 08.02.2023 18:50:01 N/A 64 N/A N/A N/A N/A 0 0 0
СберИОС487 08.02.2023 18:48:36 95.6 +0.6 +0.63% 95 95.6 95.6 95.6 95.6 700 669 200 2
СберИОС488 08.02.2023 18:40:13 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС489 08.02.2023 18:40:00 N/A 74.7 N/A N/A N/A N/A 0 0 0
СберИОС490 08.02.2023 18:48:36 85.7 +0.3 +0.35% 85.4 85.7 85.7 85.7 85.7 195 167 115 1
СберИОС491 08.02.2023 18:40:00 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС492 08.02.2023 18:40:13 N/A 71.01 N/A N/A N/A N/A 0 0 0
СберИОС493 08.02.2023 18:40:00 N/A 72.8 N/A N/A N/A N/A 0 0 0
СберИОС494 08.02.2023 18:40:13 94.9 +0.5 +0.53% 94.4 94.9 94.9 94.9 94.69 275 260 975 2
СберИОС495 08.02.2023 18:50:01 68 0 0% 68 66.72 66.7 68 66.73 300 200 116 5
СберИОС496 08.02.2023 18:40:00 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС497 08.02.2023 18:40:00 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС498 08.02.2023 18:40:00 N/A 61.4 N/A N/A N/A N/A 0 0 0
СберИОС499 08.02.2023 18:48:36 N/A 85.24 N/A N/A N/A N/A 0 0 0
СберИОС500 08.02.2023 18:40:00 N/A 74.3 N/A N/A N/A N/A 0 0 0
СберИОС501 08.02.2023 18:40:13 N/A 80.7 N/A N/A N/A 81.6 0 0 0
СберИОС502 08.02.2023 18:50:01 68 −2 −2.86% 70 68.01 68 68.01 68 500 340 000 4
СберИОС503 08.02.2023 18:40:00 N/A 74 N/A N/A N/A N/A 0 0 0
СберИОС504 08.02.2023 18:40:00 N/A 67.9 N/A N/A N/A N/A 0 0 0
СберИОС505 08.02.2023 18:40:13 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС506 08.02.2023 18:48:36 67.01 +0.01 +0.01% 67 67.01 67.01 67.01 67.01 50 33 505 4
СберИОС507 08.02.2023 18:40:00 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС508 08.02.2023 18:40:13 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС509 08.02.2023 18:40:00 83.3 −2.4 −2.80% 85.7 83.3 83.3 83.3 83.3 1 500 1 249 500 1
СберИОС510 08.02.2023 18:50:01 N/A 76.8 N/A N/A N/A N/A 0 0 0
СберИОС511 08.02.2023 18:40:00 N/A 69.1 N/A N/A N/A N/A 0 0 0
СберИОС512 08.02.2023 18:40:13 N/A 80.6 N/A N/A N/A N/A 0 0 0
СберИОС513 08.02.2023 18:40:00 N/A 65.8 N/A N/A N/A N/A 0 0 0
СберИОС514 08.02.2023 18:40:00 89.8 +1.2 +1.35% 88.6 89.8 89.8 89.8 89.8 362 325 076 1
СберИОС515 08.02.2023 18:50:01 N/A 69.6 N/A N/A N/A N/A 0 0 0
СберИОС516 08.02.2023 18:40:00 79.3 −0.3 −0.38% 79.6 79.3 79.3 79.3 79.3 270 214 110 1
СберИОС518 08.02.2023 18:48:36 96.3 +0.89 +0.93% 95.41 96.3 96.3 96.3 96.3 2 629 2 531 727 3
СберИОС522 08.02.2023 18:40:00 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС523 08.02.2023 18:48:36 95.6 −0.4 −0.42% 96 95.6 95.6 95.6 95.6 544 520 064 2
СберИОС524 08.02.2023 18:40:00 N/A 81.8 N/A N/A N/A N/A 0 0 0
СберИОС525 08.02.2023 18:40:00 N/A 75.7 N/A N/A N/A N/A 0 0 0
СберИОС526 08.02.2023 18:40:13 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС527 08.02.2023 18:40:00 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС528 08.02.2023 18:50:01 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС529 08.02.2023 18:40:13 83.8 +0.4 +0.48% 83.4 83.8 83.8 83.8 83.8 360 301 680 1
СберИОС530 08.02.2023 18:40:00 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС531 08.02.2023 18:48:36 88 −0.01 −0.01% 88.01 88.21 88 88.21 88 900 792 033 6
СберИОС533 08.02.2023 18:48:36 N/A 83.9 N/A N/A N/A N/A 0 0 0
СберИОС534 08.02.2023 18:50:01 89.2 −0.3 −0.34% 89.5 89.2 89.2 89.2 89.2 400 356 800 1
СберИОС535 08.02.2023 18:40:00 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС536 08.02.2023 18:40:00 N/A 81.2 N/A N/A N/A N/A 0 0 0
СберИОС538 08.02.2023 18:40:00 N/A 91.4 N/A N/A N/A N/A 0 0 0
СберИОС539 08.02.2023 18:40:14 103.7 −0.2 −0.19% 103.9 103.7 103.7 103.7 103.7 3 385 3 510 245 6
СберИОС540 08.02.2023 18:48:36 89 +1 +1.14% 88 87 87 89 87.33 12 10 480 2
СберИОС541 08.02.2023 18:50:02 N/A 103.21 N/A N/A N/A N/A 0 0 0
СберИОС542 08.02.2023 18:40:14 102.7 −0.4 −0.39% 103.1 102.7 102.7 102.7 102.7 746 766 142 2
СберИОС543 08.02.2023 18:48:36 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС544 08.02.2023 18:40:00 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС545 08.02.2023 18:40:00 94.2 0 0% 94.2 94.2 94.2 94.2 94.2 61 57 462 1
СберИОС546 08.02.2023 18:48:36 98.3 −0.3 −0.30% 98.6 98.3 98.3 98.3 98.3 854 839 482 1
СберИОС547 08.02.2023 18:40:00 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС548 08.02.2023 18:48:37 97.4 −1.8 −1.81% 99.2 96.9 96.9 97.4 97.42 4 040 3 934 705 2
СберИОС550 08.02.2023 18:40:00 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС551 08.02.2023 18:40:00 102 +1.4 +1.39% 100.6 102 102 102 102.2 1 1 020 1
СберИОС63 08.02.2023 18:40:12 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС87 08.02.2023 18:40:12 N/A 104.4 N/A N/A N/A N/A 0 0 0
СберИОС91 08.02.2023 18:40:00 N/A 94.7 N/A N/A N/A N/A 0 0 0
СберИОС95 08.02.2023 18:40:12 105.6 +0.1 +0.09% 105.5 105.6 105.6 105.6 105.6 150 158 400 1
СвердлОб10 08.02.2023 18:48:36 96.4 0 0% 96.4 96.4 96.4 96.4 96.4 30 20 244 3
СвердлОб11 08.02.2023 18:50:01 98.25 0 0% 98.25 98.25 98.25 98.25 98.25 898 441 143 7
СвердлОб3 08.02.2023 18:48:34 101.7 −0.07 −0.07% 101.77 100.87 100.87 101.88 101.83 122 49 695 5
СвердлОб4 08.02.2023 18:48:34 98.86 −0.12 −0.12% 98.98 98.98 98 98.98 98.39 62 36 601 17
СвердлОбл5 08.02.2023 18:50:00 100.02 +0.02 +0.02% 100 100.02 100.02 100.02 100.02 2 800 1
СвердлОбл6 08.02.2023 18:48:36 96.44 +0.93 +0.97% 95.51 96.44 96.44 96.44 96.44 5 4 822 2
СвердлОбл7 08.02.2023 18:50:01 95.9 +0.8 +0.84% 95.1 96.1 95.9 96.1 96.05 13 12 487 4
СвердлОбл8 08.02.2023 18:50:01 91.75 +0.16 +0.17% 91.59 91.63 91.63 91.75 91.69 22 20 172 9
СвердлОбл9 08.02.2023 18:50:01 93.64 0 0% 93.64 93.5 93.5 93.64 93.56 7 485 7 002 668 3
СветофорП2 08.02.2023 18:50:01 101.97 +1.07 +1.06% 100.9 101 101 102 101.52 272 248 528 59
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 08.02.2023 18:50:01 100.28 +0.07 +0.07% 100.21 100.38 100.22 100.53 100.39 4 244 4 260 724 38
СДЭКГлБП01 08.02.2023 18:50:01 98.1 −0.2 −0.20% 98.3 98.49 98 98.49 98.17 458 449 638 85
СеверстБ06 08.02.2023 18:48:35 100.46 −0.2 −0.20% 100.66 101 100.35 101.01 100.72 194 195 389 65
СеверстБ07 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 08.02.2023 18:50:01 99.03 −0.04 −0.04% 99.07 98.9 98.78 99.08 99.01 2 245 2 222 744 121
Сегежа2P2R 06.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 08.02.2023 18:50:01 101.2 −0.3 −0.30% 101.5 101.96 101.1 101.96 101.2 1 733 1 756 192 36
Сегежа2P4R 08.02.2023 18:50:01 101.25 −0.05 −0.05% 101.3 101.54 101 101.54 101.25 19 656 19 901 272 131
Сегежа2P5R 08.02.2023 18:50:01 99.9 −0.01 −0.01% 99.91 100 99.57 100 99.92 4 943 4 939 135 223
Сегежа2P6R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P7R 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 08.02.2023 18:50:02 99.55 +0.05 +0.05% 99.5 102.8999 99.55 102.8999 99.468 4 144 43 052 638 114
Сегежа3P2R 08.02.2023 18:48:37 99.62 +0.01 +0.01% 99.61 99.6 99.5 99.97 99.55 46 999 46 789 647 387
Селигдар1Р 08.02.2023 18:50:02 99.6 −0.19 −0.19% 99.79 99.84 99.53 99.89 99.63 20 167 20 092 510 219
СЕЛЛСерв01 08.02.2023 18:50:01 105.4 +0.12 +0.11% 105.28 105.33 104.97 105.4 105.35 71 74 798 13
СЗКК 03 08.02.2023 18:50:00 100 0 0% 100 100 100 100 100 1 798 1
СЗКК 04 08.02.2023 18:50:00 100 0 0% 100 100 99.67 100 99.89 3 2 391 3
СИБАВТО1Р1 08.02.2023 18:50:02 102.67 −0.11 −0.11% 102.78 102.79 102.5 102.87 102.69 2 560 2 628 931 267
СибКХП 1P1 08.02.2023 18:48:36 N/A 100 N/A N/A N/A N/A 0 0 0
СибСтекП02 08.02.2023 18:48:36 100.49 +0.2 +0.20% 100.29 100.14 100.14 100.49 100.46 21 210 969 9
СибСтекП03 08.02.2023 18:50:02 102.42 +0.28 +0.27% 102.14 102.31 101.62 102.44 100.95 484 494 535 75
СибурХ Б03 08.02.2023 18:50:01 97.21 −0.48 −0.49% 97.69 97.89 97.21 97.89 97.62 3 2 929 3
СибурХ1Р01 08.02.2023 18:50:01 101.05 +0.05 +0.05% 101 101.01 100.97 101.78 101.04 4 593 4 640 646 53
СибурХБО05 07.10.2022 11:46:16 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО06 08.02.2023 18:48:35 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 19.07.2022 18:40:23 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО11 28.09.2022 14:19:16 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО12 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 28.09.2022 14:18:55 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 08.02.2023 18:50:01 100.03 +0.01 +0.01% 100.02 100.02 99.98 100.06 100.02 933 933 141 51
СИЛ 1P01 08.02.2023 18:50:03 N/A 108 N/A N/A N/A N/A 0 0 0
СИЛ 1P02 08.02.2023 18:50:03 98.05 −3.32 −3.28% 101.37 98.05 98.05 98.05 98.05 10 1 637 1
СИЛ 1P03 08.02.2023 18:50:03 99.89 −0.13 −0.13% 100.02 99.89 99.89 99.89 99.89 4 2 497 1
С-ИнновБП2 08.02.2023 18:48:36 100.27 +0.16 +0.16% 100.11 100.21 100.16 100.27 100.18 181 181 331 27
Систем1P10 08.02.2023 18:50:00 100.4 +0.02 +0.02% 100.38 100.8 100.29 100.86 100.52 664 667 426 80
Систем1P11 08.02.2023 18:50:00 99.88 +0.07 +0.07% 99.81 99.76 99.6 99.94 99.75 1 431 1 427 447 119
Систем1P12 08.02.2023 18:48:36 96.7 +0.19 +0.20% 96.51 96.44 96.3 96.73 96.7 1 173 1 134 247 43
Систем1P13 08.02.2023 18:50:01 96.18 +0.16 +0.17% 96.02 96.15 96.01 96.2 96.14 123 118 257 29
Систем1P14 08.02.2023 18:50:01 99.4 −0.1 −0.10% 99.5 99.5 99.4 99.65 99.59 5 130 5 108 994 22
Систем1P15 08.02.2023 18:48:36 95.12 −0.05 −0.05% 95.17 95.36 94.96 95.37 95.02 1 286 1 221 929 76
Систем1P16 08.02.2023 18:48:36 99.95 +0.16 +0.16% 99.79 99.61 99.6 99.96 99.77 30 29 930 7
Систем1P17 08.02.2023 18:50:01 92.7 −0.09 −0.10% 92.79 92.5 92.41 92.8 92.68 242 224 291 60
Систем1P18 08.02.2023 18:48:36 97.99 −0.68 −0.69% 98.67 98.54 97.99 98.54 98.13 48 47 103 23
Систем1P19 08.02.2023 18:50:01 94.77 −0.08 −0.08% 94.85 94.69 94.3 95.09 94.61 244 230 857 40
Систем1P20 08.02.2023 18:50:01 94.66 −0.17 −0.18% 94.83 94.29 94.22 95.19 94.65 192 181 737 36
Систем1P21 08.02.2023 18:50:01 94.59 −0.02 −0.02% 94.61 94.92 94.5 94.92 94.63 923 873 456 64
Систем1P22 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 08.02.2023 18:48:36 100.37 −0.31 −0.31% 100.68 100.1 100.1 100.85 100.46 295 296 355 30
Систем1P24 08.02.2023 18:50:02 99.62 +0.02 +0.02% 99.6 99.63 99.55 99.63 99.58 2 013 2 004 609 61
Система1P8 08.02.2023 18:50:00 100 −0.03 −0.03% 100.03 100 99.89 100 99.99 31 30 997 7
Система1P9 08.02.2023 18:50:00 102.68 −0.27 −0.26% 102.95 103.17 102.06 103.17 102.66 221 226 886 44
СистемБ1P1 08.02.2023 18:50:00 101.2 +0.01 +0.01% 101.19 100.73 100.72 101.3 101.2 349 353 189 37
СистемБ1P2 08.02.2023 18:40:10 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 08.02.2023 18:50:00 98.4 −0.2 −0.20% 98.6 98.44 98.4 98.44 98.42 7 6 889 5
СистемБ1P5 08.02.2023 18:50:00 97.99 −0.01 −0.01% 98 98.12 97.7 98.12 97.97 89 87 197 15
СистемБ1P6 08.02.2023 18:50:00 100.93 +0.02 +0.02% 100.91 100.94 100.92 101 100.99 727 734 216 46
СистемБ1P7 08.02.2023 18:48:34 92.4 −0.34 −0.37% 92.74 93.15 92.4 93.15 92.56 1 729 1 600 387 120
Ситимат01 23.09.2022 12:10:43 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СитиматБ1 23.09.2022 12:10:55 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 30.09.2022 15:40:20 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 23.12.2022 10:46:44 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СКФ ЗО2023 08.02.2023 18:48:36 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 35 2 498 603 8
СКФ ЗО2028 08.02.2023 18:48:36 92.997 +0.8969 +0.97% 92.1001 92.9999 92.0001 93.9999 92.4598 116 7 603 450 46
Славнеф1Р1 08.02.2023 18:48:36 N/A 93.88 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 08.02.2023 18:48:35 100 0 0% 100 100 100 100 100 10 10 000 1
Славнеф1Р3 08.02.2023 18:48:36 N/A 99 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 08.02.2023 18:48:36 100.24 −2.3 −2.24% 102.54 102.65 100.2 102.65 102.45 31 379 32 149 162 173
СлавЭКО1Р1 08.02.2023 18:50:01 94.2 −0.09 −0.10% 94.29 94.19 94.19 94.87 94.28 541 510 033 53
СМАК БП01 08.02.2023 18:50:03 100.15 +0.07 +0.07% 100.08 100.14 99.76 100.15 100.05 4 32 015 4
СМП 02 08.02.2023 18:40:12 N/A 100.02 N/A N/A N/A N/A 0 0 0
СМП 03 08.02.2023 18:40:12 N/A 100.02 N/A N/A N/A N/A 0 0 0
СМП БО-01 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 08.02.2023 18:50:03 100.51 −0.28 −0.28% 100.79 100.57 100.3 102.63 101.23 1 701 1 721 955 143
СНХТ БО-02 08.02.2023 18:50:03 93.86 +0.06 +0.06% 93.8 93.94 93.02 93.94 93.84 2 412 2 263 510 389
СОБИЛИЗ1Р1 08.02.2023 18:50:02 100 +0.01 +0.01% 99.99 99.99 99.98 100.39 100.01 2 873 2 873 147 136
СовкмFIZL2 08.02.2023 18:50:01 99.75 −0.04 −0.04% 99.79 99.44 99.4 99.75 99.52 25 24 880 9
СовкмЛ П02 08.02.2023 18:50:01 99.69 −0.01 −0.01% 99.7 99.74 99.69 99.74 99.72 2 798 2
СовкмЛ П03 08.02.2023 18:48:36 N/A 99 N/A N/A N/A N/A 0 0 0
СовкмЛ П04 08.02.2023 18:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
СовкмЛ П05 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Совком 1В2 08.02.2023 18:48:34 N/A 99.98 N/A N/A N/A N/A 0 0 0
Совком 2В3 16.12.2022 13:14:15 N/A N/A N/A N/A N/A N/A 0 0 0
Совком БО5 08.02.2023 18:48:34 99 −0.07 −0.07% 99.07 99.08 99 99.08 99.02 100 99 023 4
СовкомБОП1 08.02.2023 18:48:35 100.07 +0.07 +0.07% 100 99.96 99.51 100.07 99.99 2 955 2 954 850 13
СовкомБОП2 08.02.2023 18:50:01 100 +0.05 +0.05% 99.95 100 100 100 100 377 377 000 2
СовкомБОП4 08.02.2023 18:48:36 98.98 −0.01 −0.01% 98.99 98.87 98.87 99 98.96 512 506 681 38
Солид БО-2 08.02.2023 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
СолЛиз01 08.02.2023 18:48:31 N/A 99.69 N/A N/A N/A N/A 0 0 0
СолЛизБО01 08.02.2023 18:48:25 100 −0.21 −0.21% 100.21 100.2 99.95 100.21 100.18 32 32 058 7
СолЛизБО02 08.02.2023 18:48:25 99.74 +0.21 +0.21% 99.53 99.98 99.63 99.99 99.82 43 42 922 13
СолЛизБО03 08.02.2023 18:50:03 99.66 −0.04 −0.04% 99.7 99.62 99.61 99.7 99.7 506 504 480 8
СолЛизБО04 08.02.2023 18:50:03 99.76 −0.74 −0.74% 100.5 100.29 99.71 100.29 100.07 5 5 003 5
СолЛизБО07 08.02.2023 18:50:03 100 −0.02 −0.02% 100.02 100.02 99.81 100.02 99.99 110 109 994 16
Солтон Б1 08.02.2023 18:50:03 102.62 +0.03 +0.03% 102.59 102.98 102.35 103.22 102.69 59 60 590 15
СОПФ ФПФ 1 08.02.2023 18:48:36 91.6 0 0% 91.6 91.6 91.6 91.6 91.6 2 1 832 1
Соц.разв01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 08.02.2023 18:48:36 106.43 +0.06 +0.06% 106.37 106.44 105.42 106.44 106.1 3 2 251 3
СПбГО35001 08.02.2023 18:50:00 98.6 +0.15 +0.15% 98.45 98.59 98.55 98.6 98.59 30 29 576 7
СПбГО35002 08.02.2023 18:50:00 97.5 +0.01 +0.01% 97.49 97.16 97.15 97.5 97.43 42 30 691 22
СПбГО35003 08.02.2023 18:50:01 93.31 −0.08 −0.09% 93.39 93.34 92.64 93.34 93.28 157 146 450 25
СПбГО35004 08.02.2023 18:40:13 N/A 123.29 N/A N/A N/A N/A 0 0 0
СПМК БО-01 08.02.2023 18:48:36 103.78 +0.14 +0.14% 103.64 103.69 103.49 103.81 103.72 391 405 540 50
СтаврКрай3 08.02.2023 18:50:00 102.27 −0.01 −0.01% 102.28 101.16 101.16 102.28 101.87 19 4 839 6
СтаврКрай4 08.02.2023 18:48:36 N/A 95.35 N/A N/A N/A N/A 0 0 0
СТМ 1P1 08.02.2023 18:50:01 98.44 +0.06 +0.06% 98.38 98.46 98.02 98.48 98.22 1 044 1 025 420 64
СТМ 1P2 08.02.2023 18:50:01 93.54 +0.1 +0.11% 93.44 93.58 93.39 93.58 93.45 15 844 14 806 827 75
СТМ 1P3 08.02.2023 18:50:02 102.35 −0.15 −0.15% 102.5 102.5 102.15 102.67 102.36 1 446 1 480 148 53
Страна 01 08.02.2023 18:46:03 99.62 +0.12 +0.12% 99.5 99.56 99.49 99.79 99.6 2 187 2 178 303 110
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P3R 08.02.2023 18:50:01 99.78 +0.03 +0.03% 99.75 99.8 99.78 99.8 99.8 3 938 3 930 086 5
СУЭК-Ф1P4R 08.02.2023 18:48:36 99.2 +0.19 +0.19% 99.01 98.45 98.15 99.2 98.41 222 218 468 7
СУЭК-Ф1P5R 08.02.2023 18:50:01 95.7 +0.25 +0.26% 95.45 95.51 95.45 95.7 95.49 1 614 1 541 243 15
СУЭК-Ф1P6R 08.02.2023 18:48:36 97.5 +0.2 +0.21% 97.3 96.02 96.02 97.5 97.47 120 116 962 11
Сферфин1P1 08.02.2023 18:48:34 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P2 08.02.2023 18:50:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P3 08.02.2023 18:50:00 N/A 99.95 N/A N/A N/A N/A 0 0 0
СФО БКС 01 08.02.2023 18:40:12 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 04 27.12.2022 18:50:01 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 08.02.2023 18:40:12 91.2 +3.2 +3.64% 88 91.2 91.2 91.2 91.2 4 000 3 648 000 1
СФО СФ 01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 08.02.2023 18:50:01 88 +7.19 +8.90% 80.81 88 88 88 88 2 1 760 1
СФОВТБИП03 08.02.2023 18:50:01 93 −1.5 −1.59% 94.5 91.07 91.07 93.5 91.93 1 637 1 504 825 20
СЭЗ 1P2 08.02.2023 18:50:01 100.3 +0.19 +0.19% 100.11 100.44 100 100.64 100.28 603 604 698 46
СэтлГрБ1P3 08.02.2023 18:50:01 98.49 +0.25 +0.25% 98.24 98.99 98.22 99.35 98.78 2 913 2 877 473 79
СэтлГрБ1P4 08.02.2023 18:50:01 98.59 +0.13 +0.13% 98.46 98.67 98.32 98.67 98.57 602 593 400 35
СэтлГрБ2P1 08.02.2023 18:48:36 102.6 −0.08 −0.08% 102.68 103.3 102.6 103.3 102.87 1 186 1 217 533 84
ТАЛАНФБ1P2 08.02.2023 18:50:01 98.5 −0.31 −0.31% 98.81 99.04 98.5 99.07 98.66 178 175 614 26
ТАЛАНФБ1P3 08.02.2023 18:50:01 96.94 −0.03 −0.03% 96.97 97.55 96.92 97.69 96.98 711 689 559 67
ТамбовОб17 08.02.2023 18:48:34 98.58 +0.01 +0.01% 98.57 98.58 98.58 98.58 98.58 10 7 886 3
ТамбовОбл2 08.02.2023 18:50:00 N/A 101.19 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 08.02.2023 18:50:00 100 −0.18 −0.18% 100.18 99.53 98.55 100.13 98.95 455 225 101 31
Татнхим 02 08.02.2023 18:50:01 101.4 0 0% 101.4 101.41 101.39 101.41 101.4 89 90 250 17
ТатнхимP01 08.02.2023 18:49:11 100.3 +0.07 +0.07% 100.23 100.43 99.99 100.7 100.17 635 636 064 82
ТГК-1БО1P1 08.02.2023 18:50:02 100.15 −1.74 −1.71% 101.89 100.49 100.15 100.49 100.16 52 52 081 4
ТДСинтБО-1 08.02.2023 18:50:03 65.44 +0.02 +0.03% 65.42 65 64.5 65.55 65.19 1 181 769 859 246
ТелХолБ2-1 08.02.2023 18:49:37 100.19 −0.11 −0.11% 100.3 100.2 100.19 100.3 100.23 1 383 1 386 222 43
ТелХолБ2-2 08.02.2023 18:50:02 103.32 −0.33 −0.32% 103.65 103.79 103.05 103.79 103.12 1 169 1 205 418 13
ТелХолПБО5 08.02.2023 18:48:36 98.76 −0.24 −0.24% 99 99 98.52 99 98.87 129 127 548 19
ТЕХЛиз 1P3 08.02.2023 18:48:36 98.25 −0.32 −0.32% 98.57 98.59 97 98.59 97.73 1 394 1 362 362 138
ТЕХЛиз 1P4 08.02.2023 18:50:01 86.83 −0.46 −0.53% 87.29 87.1 86.29 87.19 86.97 638 554 868 94
ТЕХЛиз 1P5 08.02.2023 18:50:01 84 0 0% 84 84.25 83.93 84.25 84.01 3 672 3 084 669 185
ТинькоффИ1 08.02.2023 18:50:01 94.68 +0.06 +0.06% 94.62 94.68 94.68 94.68 94.68 19 17 989 6
ТинькоффИ2 08.02.2023 18:48:36 93.01 −0.2 −0.21% 93.21 93.39 93 93.39 93.13 73 67 984 14
ТинькоффИ3 08.02.2023 18:50:01 92.67 −0.27 −0.29% 92.94 93.32 92.65 93.32 92.77 16 14 843 8
Титан-3 01 08.02.2023 18:48:36 102 +2.01 +2.01% 99.99 98.05 98.05 102 100.03 4 1 404 4
Титан-3 02 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ БО-2 08.02.2023 18:40:10 N/A 99.5 N/A N/A N/A N/A 0 0 0
ТКК кл. А1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 26.01.2023 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 08.02.2023 18:50:00 N/A 99.12 N/A N/A N/A N/A 0 0 0
ТКХ БП1 08.02.2023 18:50:00 100 0 0% 100 100.15 100 100.17 100.05 9 804 9 808 782 11
ТМК 1P02 08.02.2023 18:50:01 98.2 0 0% 98.2 98.25 98.1 98.29 98.21 636 624 600 46
ТМК 1P03 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК БО-5 08.02.2023 18:50:00 101.99 +1.59 +1.58% 100.4 101.99 101.99 101.99 101.99 5 5 100 1
ТМК БО-6 08.02.2023 18:48:34 99.65 −0.2 −0.20% 99.85 99.9 99.65 99.9 99.66 1 064 1 060 367 6
ТМК БО-7 08.02.2023 18:50:00 99.69 +0.14 +0.14% 99.55 99.55 99.41 99.69 99.68 2 795 2 786 123 5
ТойотаБ1P4 08.02.2023 18:50:01 98.28 −0.01 −0.01% 98.29 98.3 98.2 98.3 98.28 124 121 870 10
ТойотаБ1P5 08.02.2023 18:50:01 103.04 +0.04 +0.04% 103 104.05 103.04 104.05 103.17 765 789 240 29
ТомскАдм 7 08.02.2023 18:48:36 98.75 −0.07 −0.07% 98.82 98.84 98.6 98.84 98.75 95 60 976 13
ТомскАдм 8 08.02.2023 18:50:01 96.6 0 0% 96.6 96.5 96.5 96.6 96.6 253 195 518 4
ТомскОб 55 08.02.2023 18:48:34 101.32 +0.25 +0.25% 101.07 101.25 101.04 101.34 101.28 45 11 394 12
ТомскОб 62 08.02.2023 18:50:00 99.49 0 0% 99.49 99.49 99.49 99.49 99.49 6 2 985 3
Томскобл20 08.02.2023 18:48:36 94.58 +0.08 +0.08% 94.5 94.98 94.58 94.98 94.71 3 2 841 3
ТП Кир 1P1 30.01.2023 18:50:03 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 08.02.2023 18:50:01 98.6 −0.35 −0.35% 98.95 98.95 98.55 98.95 98.59 2 090 319 2 060 741 165 14
ТрансМ БО1 08.02.2023 18:50:03 100.77 +0.27 +0.27% 100.5 100.65 100.53 100.79 100.7 85 85 594 12
ТрансМ БП2 08.02.2023 18:48:31 100.1 −0.19 −0.19% 100.29 100.92 100.1 100.92 100.29 154 154 452 25
ТрансмхПБ4 08.02.2023 18:48:36 96.7 +0.09 +0.09% 96.61 96.61 96.61 96.86 96.67 22 21 267 6
ТрансмхПБ5 08.02.2023 18:50:01 N/A 99.21 N/A N/A N/A N/A 0 0 0
ТрансмхПБ6 08.02.2023 18:50:01 96.06 +0.3 +0.31% 95.76 96.3 95.85 96.3 96.02 72 69 133 8
ТранснфБО7 30.01.2023 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 08.02.2023 18:50:00 N/A 94.97 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 08.02.2023 18:50:00 99.26 −0.24 −0.24% 99.5 99.5 99.26 99.5 99.47 7 6 963 2
ТрансФ1P03 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 08.02.2023 18:50:00 98.96 −0.03 −0.03% 98.99 99 98.8 99.05 98.95 206 203 839 37
ТрансФ1P05 08.02.2023 18:50:00 N/A 90 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P07 08.02.2023 18:48:36 93.4 −0.02 −0.02% 93.42 93.55 93.3 93.6 93.48 840 785 238 120
ТрансФ1P08 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО29 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 08.02.2023 18:40:10 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 08.02.2023 18:40:10 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 08.02.2023 18:48:34 N/A 99 N/A N/A N/A N/A 0 0 0
ТрансФБО39 08.02.2023 18:50:00 98.42 +5.37 +5.77% 93.05 98.42 98.42 98.42 98.42 2 1 968 1
ТрансФБО40 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 08.02.2023 18:40:10 N/A 100 N/A N/A N/A N/A 0 0 0
ТРИНФ Х Б1 08.02.2023 18:50:00 N/A 97.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 08.02.2023 18:50:00 100.53 −0.15 −0.15% 100.68 101.3 100.53 101.38 100.62 118 118 734 9
ТрнфБО1P13 08.02.2023 18:50:01 93 −1.44 −1.52% 94.44 95.19 92.99 95.19 93.05 2 147 1 997 704 59
ТрнфБО1P2 08.02.2023 18:40:10 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 08.02.2023 18:48:34 100.55 −0.07 −0.07% 100.62 100.51 100.5 100.99 100.88 168 169 482 36
ТрнфБО1P5 08.02.2023 18:48:34 101.29 −0.03 −0.03% 101.32 100.51 100.3 101.35 100.84 448 451 773 55
ТрнфБО1P8 08.02.2023 18:50:00 97.62 −0.2 −0.20% 97.82 97.92 97.22 97.92 97.47 590 575 069 51
ТФН 01 08.02.2023 18:50:01 99.24 +0.38 +0.38% 98.86 98.86 98.6 99.27 99.02 3 046 2 111 332 296
Удмурт2016 08.02.2023 18:50:00 104.23 +0.23 +0.22% 104 105 103.76 105 104.16 183 190 606 15
Ульоб34003 08.02.2023 18:50:01 95.79 +0.02 +0.02% 95.77 95.76 95.65 95.8 95.77 70 36 871 27
Ульоб34004 08.02.2023 18:48:36 100.92 0 0% 100.92 100.91 100.91 100.96 100.93 11 11 102 4
Ульоб35002 08.02.2023 18:48:36 92.69 +0.24 +0.26% 92.45 92.6 92.43 92.69 92.51 266 246 082 17
Ульян.об17 08.02.2023 18:50:00 98.67 −0.12 −0.12% 98.79 98.91 98.66 98.92 98.73 326 193 123 30
УралСт1Р01 08.02.2023 18:50:02 101.26 −0.21 −0.21% 101.47 101.06 101 101.43 101.19 186 188 207 22
УрКаПБО4P 08.02.2023 18:50:00 99.83 +0.02 +0.02% 99.81 99.95 99.7 99.95 99.79 1 501 1 497 917 55
УрКаПБО6P 08.02.2023 18:50:01 95.88 +0.13 +0.14% 95.75 96.04 95.77 96.04 95.96 1 980 1 900 008 75
УрожайБО01 08.02.2023 18:48:31 101 −0.32 −0.32% 101.32 101.01 101 101.28 101.02 43 43 440 9
УрожайБО02 08.02.2023 18:50:03 101.76 +0.21 +0.21% 101.55 100.02 100.02 102.02 101.51 462 468 974 18
ФабрФав1P1 08.02.2023 18:50:01 99.85 −0.16 −0.16% 100.01 99.99 99.6 100 99.84 43 42 930 14
Феррони01 08.02.2023 18:48:31 100.1 −0.05 −0.05% 100.15 100.34 100.07 100.34 100 175 175 214 30
Феррони02 08.02.2023 18:50:03 100.12 +0.07 +0.07% 100.05 100.11 100 100.18 100.1 2 410 2 412 521 292
Феррони1P1 08.02.2023 18:50:03 98.99 +0.02 +0.02% 98.97 98.97 98.29 99.32 98.98 175 173 214 62
Финанс-М 1 08.02.2023 18:40:14 N/A 10 N/A N/A N/A N/A 0 0 0
Ф-Капитал1 30.09.2022 15:40:07 N/A N/A N/A N/A N/A N/A 0 0 0
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 08.02.2023 18:48:31 103.45 +0.01 +0.01% 103.44 103.47 103.31 103.48 103.41 439 453 963 46
ФПК 1P-03 08.02.2023 18:50:00 97.86 −0.04 −0.04% 97.9 97.87 97.42 97.87 97.54 11 10 730 3
ФПК 1P-04 08.02.2023 18:48:34 N/A 99.94 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 08.02.2023 18:50:00 100.9 +0.9 +0.90% 100 100.9 100.9 100.9 100.9 1 1 009 1
ФПК 1P-06 08.02.2023 18:48:35 99.9 +0.01 +0.01% 99.89 99.9 99.9 99.9 99.9 2 1 998 1
ФПК 1P-07 08.02.2023 18:48:36 N/A 94.84 N/A N/A N/A N/A 0 0 0
ФСК РС Б2 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 08.02.2023 18:48:34 98 +0.21 +0.21% 97.79 97.87 97.81 98.2 97.9 15 14 685 7
ФСК РС Б4 08.02.2023 18:48:34 99.24 −0.36 −0.36% 99.6 99.62 99.07 99.74 99.5 17 16 916 7
ФСК РС Б5 08.02.2023 18:50:02 98.25 −0.35 −0.35% 98.6 98.25 98.25 98.25 98.25 14 13 755 3
ФСК РС БО6 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС БО7 08.02.2023 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р1 08.02.2023 18:50:00 100.52 −0.49 −0.49% 101.01 100.76 100.51 100.78 100.61 61 61 373 16
ФСК РС1Р2 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 08.02.2023 18:40:13 N/A 94 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 08.02.2023 18:50:01 83.29 −0.09 −0.11% 83.38 83.72 83.29 83.75 83.73 1 077 901 727 19
ФСК РС1Р5 08.02.2023 18:40:12 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 08.02.2023 18:50:02 98.8 +0.01 +0.01% 98.79 99.13 98.64 99.18 99.17 1 038 1 029 382 13
ФСК РС-21 08.02.2023 18:40:10 N/A 98.01 N/A N/A N/A N/A 0 0 0
ФСК РС-22 08.02.2023 18:50:00 100.96 +0.64 +0.64% 100.32 100.4 100.4 100.96 100.77 6 6 046 2
ФСК РС-23 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ2 08.02.2023 18:50:01 99.84 +0.09 +0.09% 99.75 99.85 99.75 99.85 99.77 1 275 1 272 039 32
ХабарКрай7 08.02.2023 18:50:00 101.4 +1.05 +1.05% 100.35 101.4 101.4 101.4 101.4 1 811 1
ХайТэк 01 08.02.2023 18:49:31 102.5 0 0% 102.5 102.2 102.11 102.61 102.54 682 699 320 60
Хакас2016 08.02.2023 18:50:00 102.56 −0.08 −0.08% 102.64 102.63 102.5 102.64 102.57 2 722 1 116 748 64
ХимТэк 1Р1 08.02.2023 18:48:56 100.01 −0.03 −0.03% 100.04 100.05 100.01 100.07 100.05 204 204 102 35
ХКФБанкБ04 08.02.2023 18:50:01 94.62 +0.32 +0.34% 94.3 94.19 93.86 94.85 94.42 1 546 1 459 769 65
ХКФБанкБ06 08.02.2023 18:50:01 99.27 +0.32 +0.32% 98.95 98.15 98.15 99.37 99.21 341 338 304 34
ХКФБанкБ07 08.02.2023 18:50:01 95.17 +0.17 +0.18% 95 95.27 94.96 95.27 95.1 590 561 113 46
ХКФинБ1P4 08.02.2023 18:50:01 99.64 −0.36 −0.36% 100 99.7 99.03 99.7 99.41 93 92 454 7
ХКФинБ1P5 08.02.2023 18:50:01 98.62 +0.14 +0.14% 98.48 97.87 97.87 99.7 98.75 860 849 249 70
ХКФинБ1P6 08.02.2023 18:50:01 96.89 +0.59 +0.61% 96.3 97.17 96.72 97.17 96.93 494 478 811 46
ХКФинБ1P7 08.02.2023 18:40:13 N/A 100 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 08.02.2023 18:50:01 99.29 +0.29 +0.29% 99 99.14 99.14 99.29 99.25 86 85 359 8
ХМАО 10 08.02.2023 18:50:00 102.51 −0.97 −0.94% 103.48 103.5 102.1 103.99 102.89 204 20 990 26
ХМАО 11 08.02.2023 18:48:34 101.48 +2.48 +2.51% 99 100.98 100.98 101.48 101.31 3 1 216 3
ХэндрснБ01 08.02.2023 18:48:36 97.19 +0.05 +0.05% 97.14 97.15 97 97.34 97.07 6 355 5 860 375 163
ЦППК 1P-03 08.02.2023 18:48:36 99.6 −0.1 −0.10% 99.7 99.79 99.44 99.79 99.68 4 571 4 556 212 87
ЦППК П1Б1 08.02.2023 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 08.02.2023 18:50:01 106.44 +0.55 +0.52% 105.89 106.66 105.35 106.66 106.08 1 285 1 363 174 133
ЦР БО-02 08.02.2023 18:50:02 100.42 +0.44 +0.44% 99.98 99.99 99.94 100.49 100.21 1 135 1 137 348 132
Челяб35001 08.02.2023 18:49:32 N/A 94.29 N/A N/A N/A N/A 0 0 0
Челяб35002 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 08.02.2023 18:50:01 99.76 −0.05 −0.05% 99.81 99.95 99.75 99.95 99.8 3 946 3 937 944 134
ЧеркизБ1P3 08.02.2023 18:48:36 98.07 −0.81 −0.82% 98.88 98.88 97.65 98.88 98.04 675 661 763 55
ЧеркизБ1P4 08.02.2023 18:50:01 98 −0.31 −0.32% 98.31 98.06 98 98.25 98.02 150 147 027 26
ЧеркизБ1P5 08.02.2023 18:50:02 101.35 +0.01 +0.01% 101.34 101.39 101.21 101.4 101.35 2 103 2 131 339 85
ЧеркизБ1P6 08.02.2023 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 08.02.2023 18:50:03 101 +1 +1.00% 100 100.28 100.02 101.48 100.74 1 328 1 337 877 180
ЧТПЗ 1P3 08.02.2023 18:50:00 100.84 −0.06 −0.06% 100.9 100.81 100.71 100.9 100.81 348 350 805 29
ЧТПЗ 1P4 08.02.2023 18:48:34 N/A 99.5 N/A N/A N/A N/A 0 0 0
ЧТПЗ 1P6 08.02.2023 18:48:36 98.87 +0.41 +0.42% 98.46 98.89 98.87 99.28 98.95 15 14 842 9
Шевченк1Р2 08.02.2023 18:48:31 100.94 −0.03 −0.03% 100.97 101.18 100.26 101.23 100.66 429 431 845 89
Шевченк1Р3 08.02.2023 18:50:03 102.42 −0.23 −0.22% 102.65 102.76 102.4 102.76 102.46 1 748 1 791 046 133
Шевченк1Р4 08.02.2023 18:48:31 102.28 −0.03 −0.03% 102.31 102.3 102.05 102.61 102.32 740 757 174 138
ЭконЛиз1P2 08.02.2023 18:50:03 N/A 101.6 N/A N/A N/A N/A 0 0 0
ЭконЛиз1Р3 08.02.2023 18:50:03 99.6 +0.09 +0.09% 99.51 99.76 99.54 99.86 99.72 54 53 850 23
Экспо1П01 08.02.2023 18:50:01 95 0 0% 95 95.06 94.91 95.07 95 5 059 4 805 865 148
Экспоб Б03 08.02.2023 18:50:01 99.62 +0.03 +0.03% 99.59 99.69 99.5 99.69 99.65 20 837 20 763 971 16
ЭлАп БО-01 08.02.2023 18:48:36 102.5 −0.7 −0.68% 103.2 102.39 102.25 103.33 102.58 36 36 930 15
ЭлемЛиз1P3 08.02.2023 18:50:01 99.16 −0.33 −0.33% 99.49 99.1 98.74 99.19 98.83 49 30 266 10
ЭлщитСтБП2 08.02.2023 18:48:31 98.64 −0.18 −0.18% 98.82 98.9 98.61 98.96 98.9 803 794 130 102
ЭНИКА 1Р01 08.02.2023 18:50:01 102.05 −0.95 −0.92% 103 102.96 101.8 102.96 102.15 71 72 527 12
ЭНИКА 1Р02 08.02.2023 18:50:01 96 −0.22 −0.23% 96.22 96.36 95.89 96.36 96.01 114 98 510 38
ЭНИКА 1Р03 08.02.2023 18:50:02 100.64 −0.01 −0.01% 100.65 100.68 100.53 100.7 100.65 195 196 267 31
ЭталФинБП2 08.02.2023 18:50:00 99.94 +0.08 +0.08% 99.86 99.96 99.8 99.96 99.95 12 066 12 059 628 95
ЭталФинП03 08.02.2023 18:50:01 91.55 0 0% 91.55 91.73 91.31 91.73 91.52 738 675 416 63
ЭТС 1Р02 08.02.2023 18:50:01 100.78 0 0% 100.78 100.6 100.54 100.79 100.61 1 558 626 989 40
ЭТС 1Р03 08.02.2023 18:50:01 100.95 +0.2 +0.20% 100.75 101.95 100.95 101.95 101.83 8 3 258 2
ЭТС 1Р04 08.02.2023 18:50:01 95.96 +0.04 +0.04% 95.92 95.84 95.84 96.12 95.96 260 216 056 51
Эфферон01 08.02.2023 18:50:02 112 0 0% 112 112 112 112 112 4 4 480 4
ЮАИЗ 1-001 08.02.2023 18:48:35 99.87 −0.13 −0.13% 100 100.19 99.77 100.19 100.03 54 54 018 14
ЮАИЗ 1-002 08.02.2023 18:48:35 99.81 +0.8 +0.81% 99.01 99.94 99.8 99.94 99.82 43 42 923 11
Ювелит 1P1 08.02.2023 18:50:02 101.4 +0.13 +0.13% 101.27 101.49 101 101.49 101.32 2 668 2 703 309 194
ЮГК 1P1 08.02.2023 18:40:14 N/A 106.73 N/A N/A N/A 100.9004 0 0 0
ЮниМетр01 08.02.2023 18:48:31 99.8 −0.1 −0.10% 99.9 99.9 99.8 100.02 100 27 26 991 14
ЮниСКап02К 08.02.2023 18:40:13 N/A 95 N/A N/A N/A N/A 0 0 0
Якут-09 об 08.02.2023 18:50:00 100.8 +0.63 +0.63% 100.17 100.78 100.78 100.8 100.78 104 47 165 10
Якут-10 об 08.02.2023 18:50:00 98.94 0 0% 98.94 98.94 98.94 98.94 98.94 2 1 187 1
Якут-11 об 08.02.2023 18:48:34 100.79 +0.07 +0.07% 100.72 100.82 100.79 100.82 100.81 59 41 636 4
Якут-12 об 08.02.2023 18:50:00 N/A 101 N/A N/A N/A N/A 0 0 0
Якут-13 об 08.02.2023 18:50:01 N/A 96.1 N/A N/A N/A N/A 0 0 0
Якут-35014 08.02.2023 18:50:01 94.72 −0.28 −0.29% 95 94.72 94.72 94.72 94.72 1 568 1
Якут-35015 08.02.2023 18:48:36 96.99 +1.47 +1.54% 95.52 95.3 93.62 96.99 94.93 113 96 546 32
ЯНАО-2016 08.02.2023 18:48:34 103.04 −0.89 −0.86% 103.93 102.56 102.56 103.97 103.68 530 27 474 119
ЯНАО2017-2 08.02.2023 18:40:12 N/A 169.99 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 08.02.2023 18:48:34 102.18 +0.77 +0.76% 101.41 102.6 101.34 102.6 101.75 191 38 868 21
ЯрОбл 2017 08.02.2023 18:48:34 99.87 +0.3 +0.30% 99.57 99.87 99.87 99.87 99.87 10 9 987 3
ЯрОбл35016 08.02.2023 18:50:00 98.7 −0.08 −0.08% 98.78 98.78 98.57 98.99 98.72 44 43 435 9
ЯрОбл35017 08.02.2023 18:50:00 99.27 0 0% 99.27 99.78 98.93 99.78 99.28 13 9 035 4
ЯрОбл35018 08.02.2023 18:50:01 N/A 95.15 N/A N/A N/A N/A 0 0 0
ЯТЭК 1P-1 08.02.2023 18:48:36 99.65 −0.05 −0.05% 99.7 99.7 99.53 99.72 99.67 1 079 1 075 392 93
ЯТЭК 1P-2 08.02.2023 18:48:36 97.4 −0.1 −0.10% 97.5 97.55 97.34 97.7 97.49 1 601 1 560 766 127
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.
