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
BCS 05/24 16:10:58 N/A 98.01 N/A N/A N/A N/A 0 0 0
BCS 09/23 15:47:07 93.5 +0.49 +0.53% 93.01 93.5 93.5 93.5 93.5 3 280 500 1
BCS 10/21 16:09:48 77.93 −1.17 −1.48% 79.1 73.01 73 77.93 76.97 21 1 616 380 9
BCS 12/21 10:00:15 N/A 107.35 N/A N/A N/A N/A 0 0 0
BCS GMf11 10:00:45 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 16:18:30 N/A 100 N/A N/A N/A N/A 0 0 0
BCS GMf8 16:22:18 N/A 88 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 12:03:48 N/A 126.41 N/A N/A N/A N/A 0 0 0
BCS06/24-7 16:15:06 91.5 −0.09 −0.10% 91.59 91.6 91.5 91.6 91.55 15 1 373 180 7
BCS06/24-9 16:22:11 N/A 98.5 N/A N/A N/A N/A 0 0 0
BCS06/25-4 16:17:09 94 +1 +1.08% 93 91.15 90.83 94 91.72 36 3 301 760 8
BCS06/25-5 15:42:19 92.25 −0.75 −0.81% 93 92.25 92.25 92.25 92.25 14 1 291 500 1
BCS06/25-7 16:18:37 N/A 87.53 N/A N/A N/A N/A 0 0 0
BCS06/25-9 16:09:40 N/A 85 N/A N/A N/A N/A 0 0 0
BCS07/26-2 10:16:14 N/A 100 N/A N/A N/A N/A 0 0 0
BCS08/22 10:00:15 N/A 104 N/A N/A N/A N/A 0 0 0
BCS08/24 16:02:00 96.12 −0.88 −0.91% 97 96.12 96.12 96.12 96.12 17 1 634 040 6
BCS08/24-2 16:22:43 N/A 100.95 N/A N/A N/A N/A 0 0 0
BCS10/25 16:22:43 N/A 89.98 N/A N/A N/A N/A 0 0 0
BCS11/24-4 16:14:59 99.22 −0.88 −0.88% 100.1 99.22 99.22 99.22 99.22 14 1 389 080 5
BCS12/23-3 15:53:13 N/A 94.01 N/A N/A N/A N/A 0 0 0
BCS12/24-2 13:46:31 N/A 91 N/A N/A N/A N/A 0 0 0
BCS12/24-4 14:17:10 N/A 99.9 N/A N/A N/A N/A 0 0 0
BCS12/24-B 16:22:48 N/A 80 N/A N/A N/A N/A 0 0 0
BCS12/24-D 16:22:48 N/A 84.99 N/A N/A N/A N/A 0 0 0
BCS12/25 16:19:16 N/A 115 N/A N/A N/A N/A 0 0 0
BCS12/25-4 15:23:50 86.2 +2.2 +2.62% 84 86.2 86.2 86.2 86.2 1 86 200 1
BCS12/25-6 13:00:27 N/A 78.9 N/A N/A N/A N/A 0 0 0
BCS12/25-7 16:21:52 N/A 100 N/A N/A N/A N/A 0 0 0
BCS3108/21 10:00:45 N/A 96 N/A N/A N/A N/A 0 0 0
BCSALORLV1 10:00:21 N/A 85 N/A N/A N/A N/A 0 0 0
BCSALORLV2 10:00:15 N/A 83.5 N/A N/A N/A N/A 0 0 0
BCSALORLV3 10:00:41 N/A 91 N/A N/A N/A N/A 0 0 0
BCSALORPT 12:32:32 N/A 80 N/A N/A N/A N/A 0 0 0
BCSALORPT2 10:00:45 N/A 100 N/A N/A N/A N/A 0 0 0
CBOM 05/25 10:14:31 N/A 123 N/A N/A N/A N/A 0 0 0
iMT_FREE01 16:22:33 101.71 −0.05 −0.05% 101.76 101.79 101.51 101.8 101.64 2 945 2 993 286 144
iMT-FREE02 16:20:51 100.01 −0.02 −0.02% 100.03 100.01 99.95 100.16 100 3 075 3 075 088 176
iПМЕДДМ1Р1 16:21:49 100.79 +0.29 +0.29% 100.5 100.67 100.4 100.91 100.75 6 355 6 402 459 48
iПМЕДДМ1Р2 15:56:31 100.05 0 0% 100.05 100.08 100.01 100.1 100.06 7 589 7 593 864 61
iРОСНАН1П1 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P2 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
iРОСНАН2P3 16:22:02 100.54 +0.13 +0.13% 100.41 100.59 100.3 100.59 100.5 185 185 923 42
iРОСНАНО 6 16:03:06 106.99 +0.49 +0.46% 106.5 107 105.46 107 106.91 58 62 010 9
iРОСНАНО 7 16:22:56 107 +0.01 +0.01% 106.99 107.99 106.54 107.99 107 39 41 729 8
iРОСНАНО 8 16:22:29 103.4 −0.1 −0.10% 103.5 103.63 103.17 103.63 103.44 255 263 765 54
iСелктлР1R 16:18:58 100.01 −0.17 −0.17% 100.18 100.18 100 100.19 100.11 3 457 3 460 638 98
iСЛТ001P02 16:22:34 101.3 0 0% 101.3 101.3 101.3 101.45 101.32 498 504 596 13
iСЛТ001P03 15:56:19 104.31 0 0% 104.31 104.31 104.31 104.31 104.31 120 125 172 14
iСЛТ001P04 16:21:32 100.47 −0.13 −0.13% 100.6 100.5 100.1 100.59 100.48 5 996 6 024 915 100
iУОМЗ Б-П1 12:17:10 N/A 101 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 15:47:30 N/A 97.9 N/A N/A N/A N/A 0 0 0
iХэдХ1P01R 16:22:23 97.74 +0.09 +0.09% 97.65 97.79 97.29 97.79 97.62 258 251 861 39
RUS-22 15.07.2021 13:48:45 103 −0.15 −0.15% 103.15 103 103 103 103 1 15 269 462 1
RUS-23 14.06.2021 10:39:31 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-26 02.07.2021 17:18:01 114.75 N/A 114.75 114.75 114.75 114.75 4 66 930 095 1
RUS-27 14.06.2021 10:40:08 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-28 16:13:17 167.671 +0.441 +0.26% 167.23 167.671 167.671 167.671 168.2303 3 366 558 1
RUS-29 14.06.2021 10:40:29 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-30 16:03:18 N/A 115.2379 N/A N/A N/A 114.8308 0 0 0
RUS-35 14.06.2021 10:41:00 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-42 14.06.2021 10:41:26 N/A N/A N/A N/A N/A N/A 0 0 0
RUS-43 14.06.2021 10:41:50 N/A 126.9 N/A N/A N/A N/A 0 0 0
RUS-47 21.06.2021 17:43:10 N/A N/A N/A N/A N/A N/A 0 0 0
Uranium 01 11:36:57 N/A 104.7 N/A N/A N/A N/A 0 0 0
АБЗ-1 1Р01 16:09:17 100.04 +0.05 +0.05% 99.99 100.02 99.97 100.05 100.04 6 456 6 458 355 151
АбсолютБC1 15:27:12 N/A 106.99 N/A N/A N/A N/A 0 0 0
АвАгроБ1P1 14:02:55 N/A 99.79 N/A N/A N/A 99.8 0 0 0
АвАгроБ1P2 11:36:57 N/A 99.66 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 11:36:57 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП1 15:52:31 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП2 16:22:20 96.61 −0.08 −0.08% 96.69 96.97 96.61 96.97 96.66 345 333 469 12
Автодор2Р1 16:08:28 N/A 119.98 N/A N/A N/A N/A 0 0 0
Автодор2Р2 15:47:56 100.05 +0.01 +0.01% 100.04 100.24 100.05 100.24 100.1 32 100 32 132 950 6
Автодор2Р5 16:21:23 99.99 +0.09 +0.09% 99.9 99.99 99.99 99.99 99.99 4 3 800 2
Автодор3Р1 16:22:21 96.9 +0.05 +0.05% 96.85 96.17 96.16 96.9 96.88 320 310 021 31
Агро-Л 1P1 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
АЗБУКАВКП1 16:21:21 101.65 −0.06 −0.06% 101.71 101.91 101.53 101.91 101.64 1 340 1 362 037 95
Азимут 01 11:37:01 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиЭф03 16:15:01 100.63 +0.11 +0.11% 100.52 100.68 100.13 100.68 100.44 1 876 1 884 324 153
АйДиЭфБ01 16:21:31 100.48 +0.04 +0.04% 100.44 100.49 100.4 100.49 100.45 355 356 607 37
АйДиЭфБ02 16:05:05 100.35 0 0% 100.35 100.25 100.08 100.35 100.28 364 365 020 61
АИЖ11А1/12 13:47:39 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А1/13 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖ11А2/12 11:36:57 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖ11А2/13 11:36:57 N/A 100 N/A N/A N/A N/A 0 0 0
АИЖК-13 А2 11:36:57 N/A 129.2 N/A N/A N/A N/A 0 0 0
АИЖК14-2А3 11:36:57 N/A 141.5 N/A N/A N/A N/A 0 0 0
АИЖК14-3А1 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК14-3А2 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
АИЖК2014А3 14:07:30 N/A 120 N/A N/A N/A N/A 0 0 0
АйТеко1Р01 11:36:57 N/A 101.5 N/A N/A N/A N/A 0 0 0
АКБАРС 1Р1 11:37:01 N/A N/A N/A N/A N/A N/A 0 0 0
АккордФ 01 06.05.2021 15:18:32 N/A N/A N/A N/A N/A N/A 0 0 0
Акрон Б1P1 11:36:57 98.5 +0.4 +0.41% 98.1 98.5 98.5 98.5 98.5 1 985 1
Акрон Б1P2 14:49:53 100.4 −0.89 −0.88% 101.29 100.41 100.4 100.41 100.4 1 300 1 305 201 4
Акрон Б1P3 16:22:46 100.44 0 0% 100.44 100.44 99.99 100.44 100.38 122 122 460 15
АЛРОСА Б03 14:59:16 97.97 +0.19 +0.19% 97.78 97.97 97.97 97.97 97.97 2 1 959 2
АЛРОСА Б04 15:43:41 N/A 97.9 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 14:49:42 N/A 99 N/A N/A N/A N/A 0 0 0
АЛРОСА Б06 16:09:31 N/A 98 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 14:49:28 N/A 95.98 N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 12:54:13 N/A 100 N/A N/A N/A N/A 0 0 0
АЛЬФА БО40 16:21:37 N/A 97.26 N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р10 16:20:06 96.9 −0.08 −0.08% 96.98 96.99 96.3 96.99 96.42 1 149 1 107 904 58
АЛЬФАБ2Р11 16:06:42 99.19 +0.02 +0.02% 99.17 99.19 98.16 99.2 99.07 166 164 462 34
АЛЬФАБ2Р12 16:12:42 99.2 −0.1 −0.10% 99.3 99.49 99 99.5 99.15 10 574 10 483 600 35
АЛЬФАБ2Р13 11:38:30 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА-Б2Р2 16:22:22 100.42 −0.06 −0.06% 100.48 100.59 100.41 100.59 100.48 5 665 5 691 974 52
АЛЬФА-Б2Р3 15:47:52 101.8 −0.04 −0.04% 101.84 102.02 101.72 102.03 101.8 1 617 1 646 130 28
АЛЬФА-Б2Р5 16:21:27 100.89 0 0% 100.89 100.99 100.5 100.99 100.73 7 941 7 998 900 119
АЛЬФА-Б2Р7 15:43:06 99.43 −0.1 −0.10% 99.53 99.59 99.31 99.59 99.38 555 551 563 28
АЛЬФА-Б2Р8 16:22:47 97.27 −0.04 −0.04% 97.31 97.26 97.26 97.27 97.27 87 84 625 5
АЛЬФА-Б2Р9 16:20:29 97.3 +0.24 +0.25% 97.06 97.05 96.76 97.88 97.15 183 177 776 25
АльфаБО-13 14:51:41 N/A 99.92 N/A N/A N/A N/A 0 0 0
АльфаБО-14 11:38:30 N/A 100.4 N/A N/A N/A N/A 0 0 0
АльфаБО-15 15:32:27 N/A 99.02 N/A N/A N/A N/A 0 0 0
АльфаБО-16 16:03:37 107.91 −0.02 −0.02% 107.93 101.85 99.44 107.93 102.81 164 168 615 31
АльфаБО-17 14:50:08 100.6 0 0% 100.6 100.6 100.6 100.6 100.6 55 55 330 2
АльфаБО-18 16:21:12 99.49 +0.33 +0.33% 99.16 99.5 99 99.5 99.31 41 40 719 21
АльфаБО-20 16:19:45 99.29 +0.86 +0.87% 98.43 99.38 99.29 99.38 99.33 7 6 953 4
АльфаБО-21 16:22:28 96.57 −0.76 −0.78% 97.33 96.46 96.46 97.87 97.37 75 73 024 21
АльфаБО-22 16:21:20 95.62 +0.12 +0.13% 95.5 95.67 95.62 95.67 95.64 135 129 113 3
АЛЬФА-БС01 13:22:39 N/A 106.75 N/A N/A N/A 107 0 0 0
АльфаЛБ01 11:38:31 N/A N/A N/A N/A N/A N/A 0 0 0
АПРИФП БП1 16:18:38 103 −0.07 −0.07% 103.07 102.71 102.71 103.15 102.89 619 636 884 87
АПРИФП БП2 16:22:22 102.19 +0.1 +0.10% 102.09 102.44 101.83 102.44 102.17 51 52 108 24
АПРИФП БП3 16:17:20 102.26 −0.03 −0.03% 102.29 102.28 101.81 102.28 102.14 501 511 713 64
АПРИФП БП4 16:21:49 101 −0.02 −0.02% 101.02 101.02 100.83 101.02 100.91 1 837 1 853 687 114
Апт36,61P1 12:51:54 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 12:52:26 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 11:38:30 N/A 101 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 11:38:30 N/A 101 N/A N/A N/A N/A 0 0 0
АРАГОН об 11:38:30 N/A 100 N/A N/A N/A N/A 0 0 0
АрчерФин01 10:33:42 N/A 0.15 N/A N/A N/A N/A 0 0 0
АС ФИН1Р1 27.07.2021 14:11:17 N/A 100 N/A N/A N/A N/A 0 0 0
АТОМ БП01 16:22:09 99.73 −0.02 −0.02% 99.75 99.62 99.62 100.19 99.88 160 159 813 19
Атомстр 01 16:19:45 100.53 −0.05 −0.05% 100.58 100.58 100.52 100.58 100.54 5 5 027 4
Атомэнпр01 16:14:24 100.63 −0.26 −0.26% 100.89 101 100.63 101 100.87 231 233 009 29
АшинМЗ БО1 16:12:43 90 −0.1 −0.11% 90.1 90.43 89.85 90.43 89.99 411 369 855 47
Аэрофл БО1 16:22:54 102.12 +0.12 +0.12% 102 101.99 101.85 102.15 101.96 22 526 22 974 252 288
Аэрфью1Р01 16:20:31 100.96 −0.28 −0.28% 101.24 100.9 100.9 100.97 100.94 161 162 509 27
БалтЛизБО2 11:38:30 N/A 100.4 N/A N/A N/A N/A 0 0 0
БалтЛизБП2 16:22:39 100.81 −0.25 −0.25% 101.06 100.68 100.68 101.25 101.07 71 43 057 23
БалтЛизБП3 16:22:49 98 −0.49 −0.50% 98.49 98.99 97.17 99 98.03 265 259 767 38
БанкГПБ1Р1 11:38:30 N/A N/A N/A N/A N/A N/A 0 0 0
БанкГПБ1Р2 11:38:30 N/A N/A N/A N/A N/A N/A 0 0 0
Башкорт20 15:34:57 96.03 −1.91 −1.95% 97.94 96.03 96.03 96.03 96.03 2 1 921 2
Башкорт21 16:14:53 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 5 5 045 1
Башнефть04 02.08.2021 18:50:00 100.77 +0.33 +0.33% 100.44 100.77 100.77 100.77 100.77 9 9 069 2
Башнефть06 16:06:18 100.66 +0.01 +0.01% 100.65 100.71 100.05 100.71 100.64 104 104 669 8
Башнефть07 16:12:27 98.99 +0.49 +0.50% 98.5 98.99 98.99 98.99 98.99 8 7 919 2
Башнефть08 15:32:05 100.41 −0.14 −0.14% 100.55 100.99 100.41 100.99 100.79 22 22 175 5
Башнефть09 15:44:40 98.03 −0.87 −0.88% 98.9 98.03 98.03 98.03 98.03 15 14 705 2
БашнфБ1P1R 11:38:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфБ1P2R 30.07.2021 11:34:01 N/A 109.8 N/A N/A N/A N/A 0 0 0
БашнфБ1P3R 11:38:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 11:38:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 11:38:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 08.07.2021 11:12:43 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 08.07.2021 11:12:43 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 02.08.2021 12:36:25 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 11:38:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 16:19:41 107.95 −0.49 −0.45% 108.44 108.5 107.95 108.5 108.09 4 4 324 3
БашнфтБО9 08.07.2021 11:12:43 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньги-02 16:06:32 100.09 0 0% 100.09 100.16 100.01 100.16 100.02 443 443 069 18
БДеньги1Р1 16:21:16 103.99 +0.24 +0.23% 103.75 103.22 103.17 103.99 103.78 518 389 735 80
Беларусь03 16:22:45 100.2 +0.01 +0.01% 100.19 100.16 100.15 100.2 100.2 11 513 11 535 541 247
Беларусь04 16:22:23 100.18 −0.02 −0.02% 100.2 100.2 100.12 100.2 100.19 9 342 9 359 391 231
Беларусь07 16:22:38 99.15 −0.03 −0.03% 99.18 99.37 99.11 99.37 99.19 4 005 3 972 466 414
БелгОб2017 16:12:32 101.4 +0.01 +0.01% 101.39 101.39 101.39 101.4 101.4 75 76 047 4
БелОб34012 14:51:43 101.59 +0.12 +0.12% 101.47 100.02 100.02 101.59 100.81 2 2 016 2
БелОб34013 16:11:49 100.98 −0.01 −0.01% 100.99 100.98 100.98 100.98 100.98 32 32 314 4
БелОб34014 14:27:43 96 +0.4 +0.42% 95.6 96 96 96 96 8 7 680 4
БелОб34015 15:25:44 95.53 −0.3 −0.31% 95.83 94.53 94.53 95.53 95.2 3 2 856 2
БелОб34016 15:51:51 N/A 98.95 N/A N/A N/A N/A 0 0 0
БелугаБП1 16:06:43 101.72 −0.04 −0.04% 101.76 101.45 101.32 101.74 101.5 388 196 910 19
БелугаБП2 16:22:54 102.86 −0.24 −0.23% 103.1 102.81 102.79 103.09 102.89 2 849 2 931 438 150
БелугаБП3 16:01:59 100.6 +0.15 +0.15% 100.45 101.01 100.55 101.01 100.64 707 711 541 68
БелугаБП4 16:22:32 97.34 −0.48 −0.49% 97.82 97.96 96.58 97.96 97.22 841 817 604 92
БизНед 1Р1 16:22:13 98.75 −0.35 −0.35% 99.1 98.68 98.65 98.96 98.76 536 529 333 25
БифТек1P1 16:18:10 100.06 0 0% 100.06 100.14 100.02 100.15 100.08 1 631 1 632 277 114
БКЕ БО 1P2 16:19:39 101.09 0 0% 101.09 100.25 100.25 101.55 101 593 598 944 42
БКЕ БО 1P3 16:19:51 101.8 −0.02 −0.02% 101.82 101.93 101.79 101.95 101.82 365 371 647 24
БКЗФин 01 28.07.2021 13:42:26 N/A 99.99 N/A N/A N/A N/A 0 0 0
Боржоми1Р1 16:15:03 98.72 −0.28 −0.28% 99 99.1 97.4 99.1 98.24 1 010 992 236 60
БрайтФ БП1 15:27:29 100 +0.2 +0.20% 99.8 100 100 100 100 1 1 000 1
Брус 1P01 16:22:31 102.04 −0.13 −0.13% 102.17 102.27 102 102.27 102.17 4 198 4 288 942 199
Брус 1P02 16:22:50 100.29 −0.12 −0.12% 100.41 100.41 100.17 100.45 100.27 5 061 5 074 670 336
БСК 1P1 16:21:51 100.38 +0.04 +0.04% 100.34 100.26 100.15 100.4 100.17 2 047 2 050 478 77
БСК 1Р-02 16:21:51 95.39 0 0% 95.39 95.39 95.3 95.39 95.34 79 75 320 22
БЭЛТИ БОП1 16:20:41 100.93 0 0% 100.93 100.95 100.9 100.95 100.94 151 51 825 22
БЭЛТИ БОП2 16:21:20 100.78 +0.13 +0.13% 100.65 100.64 100.64 100.8 100.78 1 106 1 114 599 50
БЭЛТИ БОП3 16:22:21 99.9 −0.03 −0.03% 99.93 99.99 99.9 99.99 99.93 299 298 802 32
БЭЛТИ БОП4 16:11:24 100 +0.01 +0.01% 99.99 99.98 99.95 100 99.98 597 596 881 45
ВБРР 1P-03 11:38:41 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВБРР 1P-04 14:45:52 N/A 100 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 14:41:10 N/A 98.75 N/A N/A N/A N/A 0 0 0
ВейлФин1 13:35:38 N/A 12.01 N/A N/A N/A N/A 0 0 0
ВертолетБ1 12:17:01 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ2 16:06:33 N/A 99.95 N/A N/A N/A N/A 0 0 0
ВертолетБ3 14:31:45 N/A 90.71 N/A N/A N/A N/A 0 0 0
ВертолетБ4 12:16:44 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 16:21:45 99.39 0 0% 99.39 99.4 99.05 99.44 99.39 1 050 1 043 559 68
ВИС Ф БП02 16:13:02 100.3 +0.4 +0.40% 99.9 100.12 99.98 100.3 100.16 6 983 6 994 132 41
ВитаЛ 1Р01 16:15:49 100.44 +0.02 +0.02% 100.42 100.41 100.1 100.45 100.27 1 160 1 163 125 82
ВитаЛ 1Р02 16:22:45 100.58 +0.43 +0.43% 100.15 100.1 99.99 103.35 100.41 1 287 1 292 271 51
ВитаЛ 1Р03 16:22:41 100 −0.05 −0.05% 100.05 100.29 99.96 100.3 100.01 2 210 2 210 156 88
ВитаЛайнБ1 16:22:56 101 +0.04 +0.04% 100.96 100.92 100.92 101.02 100.97 358 361 478 25
ВлгОб35007 15:37:53 101.32 +0.01 +0.01% 101.31 101.36 100.76 101.36 101.15 412 416 757 43
ВолгСпорт1 07.06.2021 11:15:08 N/A 100 N/A N/A N/A N/A 0 0 0
ВолгСпорт2 12:16:28 N/A 100 N/A N/A N/A N/A 0 0 0
ВСИА2012 А 11:38:46 N/A 102 N/A N/A N/A N/A 0 0 0
ВСИА2012 Б 11:38:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВсИнстрБО1 16:20:27 100.27 +0.02 +0.02% 100.25 100.3 100.19 100.3 100.23 2 410 2 415 617 53
ВсИнстрБО2 16:22:40 101.27 −0.13 −0.13% 101.4 101.26 101.25 101.39 101.35 155 157 096 18
ВсИнстрБО3 16:22:57 100.7 +0.04 +0.04% 100.66 100.68 100.59 100.7 100.66 2 194 2 208 380 30
ВсИнстрБО4 16:07:42 103.2 0 0% 103.2 100.02 100.02 103.2 102.25 10 10 225 4
ВСК 01P-01 15:54:24 99.6 +0.4 +0.40% 99.2 99.58 99.58 99.6 99.6 111 110 555 3
ВСК 1P-01R 16:22:59 94.5 −0.89 −0.93% 95.39 94.55 94.5 95.34 94.53 1 557 1 471 824 16
ВТБ Б1-100 13:49:31 93.15 −0.85 −0.90% 94 93.11 93.11 93.15 93.14 41 38 187 2
ВТБ Б1-101 15:53:25 N/A 96.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-102 14:10:28 N/A 97.64 N/A N/A N/A N/A 0 0 0
ВТБ Б1-103 15:38:28 N/A 92.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-104 14:10:35 N/A 96.66 N/A N/A N/A N/A 0 0 0
ВТБ Б1-105 14:25:45 99.99 −0.51 −0.51% 100.5 99 99 99.99 99.66 3 2 990 2
ВТБ Б1-106 10:49:04 N/A 95.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-107 12:50:08 N/A 99.16 N/A N/A N/A N/A 0 0 0
ВТБ Б1-108 15:02:09 97 +1.18 +1.23% 95.82 97 97 97 97 1 970 1
ВТБ Б1-109 15:38:28 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-110 15:38:30 N/A 92.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-111 16:08:45 93.15 −0.85 −0.90% 94 93.15 93.15 93.15 93.15 4 3 726 1
ВТБ Б1-112 15:38:29 N/A 92.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-113 15:38:29 N/A 93.15 N/A N/A N/A N/A 0 0 0
ВТБ Б1-115 15:38:29 N/A 92.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-117 15:38:30 N/A 92.52 N/A N/A N/A N/A 0 0 0
ВТБ Б1-119 15:38:30 92.88 −0.25 −0.27% 93.13 92.85 92.85 92.88 92.87 39 36 221 2
ВТБ Б1-120 15:38:29 N/A 98.7 N/A N/A N/A N/A 0 0 0
ВТБ Б1-121 15:38:29 N/A 97.77 N/A N/A N/A N/A 0 0 0
ВТБ Б1-122 13:04:05 N/A 97.79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-123 13:38:33 N/A 100.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-124 15:38:30 92.59 +0.21 +0.23% 92.38 92.59 92.59 92.59 92.59 29 26 851 1
ВТБ Б1-126 15:38:29 N/A 92.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-127 10:20:04 N/A 95.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-129 12:39:58 N/A 100.55 N/A N/A N/A N/A 0 0 0
ВТБ Б1-133 13:38:33 N/A 92.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-136 15:38:30 N/A 92.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-137 15:38:30 N/A 90.87 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 15:38:30 N/A 92.34 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 15:38:29 N/A 90.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 15:38:30 N/A 93.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-143 11:43:07 N/A 98.42 N/A N/A N/A N/A 0 0 0
ВТБ Б1-148 12:24:06 N/A 97.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-149 15:38:29 N/A 93.31 N/A N/A N/A N/A 0 0 0
ВТБ Б1-152 15:38:29 N/A 93.85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 15:38:30 N/A 91.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-154 15:38:31 N/A 94.67 N/A N/A N/A N/A 0 0 0
ВТБ Б1-157 15:38:30 92.76 −0.11 −0.12% 92.87 92.76 92.76 92.76 92.76 5 4 638 1
ВТБ Б1-158 13:38:36 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-159 15:38:31 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-162 15:38:30 N/A 92.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-165 15:38:29 N/A 92.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-166 14:37:39 N/A 93.58 N/A N/A N/A N/A 0 0 0
ВТБ Б1-167 10:20:07 N/A 92.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-168 16:14:00 N/A 96.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-169 10:20:06 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 16:22:04 N/A 97.85 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 15:38:32 N/A 101.43 N/A N/A N/A N/A 0 0 0
ВТБ Б1-172 16:22:30 N/A 96.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-173 15:38:30 N/A 92.69 N/A N/A N/A N/A 0 0 0
ВТБ Б1-174 11:05:50 N/A 93.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-175 15:38:31 93.46 +0.47 +0.51% 92.99 93.46 93.46 93.46 93.46 1 997 1 866 396 1
ВТБ Б1-177 15:38:31 N/A 102.7 N/A N/A N/A N/A 0 0 0
ВТБ Б1-178 16:04:46 101 +10.65 +11.79% 90.35 101 101 101 101 1 1 010 1
ВТБ Б1-179 15:38:30 N/A 94.76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-180 15:38:30 N/A 92.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-181 15:38:30 N/A 94.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-182 16:22:00 N/A 94.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-183 15:38:31 N/A 94.58 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 15:38:30 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Б1-185 14:37:40 89.23 −6.77 −7.05% 96 89.23 89.23 89.23 89.23 3 133 2 795 576 2
ВТБ Б1-186 15:38:32 N/A 90.02 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 15:38:31 91.86 +0.06 +0.07% 91.8 91.86 91.86 91.86 91.86 9 8 267 1
ВТБ Б1-188 15:38:32 N/A 86.73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 15:38:31 N/A 94.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-190 15:38:31 N/A 90.86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 15:38:32 96.87 −0.53 −0.54% 97.4 96.87 96.87 96.87 96.87 690 668 403 1
ВТБ Б1-192 15:38:34 N/A 99.54 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 15:38:33 95.16 −1.92 −1.98% 97.08 95.16 95.16 95.16 95.16 299 284 528 1
ВТБ Б1-194 15:38:33 N/A 99.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-195 15:53:25 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-196 10:00:05 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-197 13:57:56 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 11:21:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 11:21:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-203 16:21:45 98.9 −0.03 −0.03% 98.93 99.09 98.72 99.09 98.97 676 669 038 25
ВТБ Б1-204 16:19:51 98.96 −0.19 −0.19% 99.15 99.27 98.96 99.27 99 107 105 930 8
ВТБ Б1-205 16:22:34 98.91 −0.12 −0.12% 99.03 99.5 98.6 99.52 98.87 8 099 8 007 145 110
ВТБ Б1-206 14:37:40 91.32 −1.64 −1.76% 92.96 91.32 91.32 91.32 91.32 1 018 929 638 1
ВТБ Б1-207 14:37:41 N/A 97.78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-208 14:37:41 N/A 95.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-209 16:22:21 N/A 98.17 N/A N/A N/A N/A 0 0 0
ВТБ Б1-210 15:38:34 N/A 94.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 11:21:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 11:21:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 13:38:37 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 12:59:57 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 14:53:19 N/A 99.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-228 16:22:18 99.54 −0.11 −0.11% 99.65 99.66 99.51 99.94 99.65 1 062 1 058 243 32
ВТБ Б1-229 16:19:39 100.32 −1.02 −1.01% 101.34 100.4 100.01 100.4 100.33 3 159 3 169 474 21
ВТБ Б1-231 16:16:35 101.11 +0.26 +0.26% 100.85 101.11 100.5 101.11 101.06 142 143 510 15
ВТБ Б-1-30 15:40:19 N/A 107.65 N/A N/A N/A N/A 0 0 0
ВТБ Б1-32 16:22:13 99.37 −0.53 −0.53% 99.9 99.35 99.35 99.55 99.4 238 236 577 9
ВТБ Б1-34 16:18:23 99.41 −0.02 −0.02% 99.43 98.89 98.89 99.49 99.14 161 159 617 22
ВТБ Б-1-47 15:40:19 N/A 102.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-51 15:40:19 N/A 92.62 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-55 12:39:56 N/A 108.42 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-56 16:22:41 N/A 101.84 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-58 15:38:27 N/A 102.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-59 15:40:19 99.67 +0.22 +0.22% 99.45 99.67 99.67 99.67 99.67 4 3 987 1
ВТБ Б-1-60 15:38:27 N/A 113.13 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-61 15:40:19 N/A 114.29 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-65 15:40:19 N/A 95.23 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 15:38:27 N/A 124.56 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-67 16:02:47 96.93 +0.44 +0.46% 96.49 96.93 96.93 96.93 96.93 1 998 1 936 661 1
ВТБ Б-1-68 15:40:19 N/A 101.71 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 15:38:27 N/A 113.19 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-70 16:21:25 102 +3.28 +3.32% 98.72 99.26 99.26 102 99.65 7 6 976 2
ВТБ Б-1-71 15:38:27 N/A 120.54 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-72 10:20:01 N/A 100.21 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-73 15:38:27 N/A 94.27 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-74 15:38:27 N/A 100.82 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-75 15:38:27 N/A 98.62 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-76 15:47:40 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-77 15:38:27 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-78 15:38:28 100.59 −0.41 −0.41% 101 100.59 100.59 100.59 100.59 1 007 1 012 941 2
ВТБ Б-1-79 10:00:05 N/A 105.18 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-8 16:22:40 100.09 0 0% 100.09 100.1 100.03 100.12 100.06 2 773 2 774 536 43
ВТБ Б-1-80 15:38:29 N/A 98.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 15:38:28 N/A 91.93 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-82 13:16:48 103.93 +0.04 +0.04% 103.89 103.93 103.93 103.93 103.93 29 30 140 1
ВТБ Б-1-83 15:38:29 N/A 106.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-84 10:21:00 N/A 136.96 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-86 15:38:28 N/A 93.65 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-87 15:38:29 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-88 15:38:28 N/A 97.47 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-89 14:37:04 N/A 93.45 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-90 15:38:28 N/A 93.81 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-91 15:39:11 N/A 93.65 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-92 10:20:01 N/A 93.87 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-93 10:21:19 N/A 98.01 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-94 10:20:02 N/A 99.06 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-95 15:38:28 N/A 93.6 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-99 16:22:39 99.9 −0.04 −0.04% 99.94 99.87 99.86 99.97 99.88 1 783 1 780 928 23
ВТБ БО-30 15:40:19 100.35 −0.05 −0.05% 100.4 100.2 100.02 100.35 100.29 15 15 043 3
ВТБ БО-43 16:12:57 98.45 +0.05 +0.05% 98.4 98.42 98.42 98.45 98.45 7 6 891 3
ВТБ Т2-3 11:44:11 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБРКС01 16:20:59 100.19 −0.03 −0.03% 100.22 100.02 100.02 100.22 100.15 6 975 6 985 386 186
ВТБСУБТ2-1 16:22:09 93 −0.6 −0.64% 93.6 93.01 93 93.01 93 3 27 901 000 3
ВТБСУБТ2-2 10:57:37 N/A 99 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 16:18:32 104.77 +0.07 +0.07% 104.7 104.79 104.77 104.8 104.79 5 5 239 4
ВымпелКБО2 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 11:39:06 N/A 99.49 N/A N/A N/A N/A 0 0 0
ВымпелКом1 14:06:09 N/A 103 N/A N/A N/A N/A 0 0 0
ВымпелКом2 14:50:51 N/A 99 N/A N/A N/A N/A 0 0 0
ВымпелКом4 16:07:01 99 −0.7 −0.70% 99.7 99.1 98.3 99.1 98.78 101 99 765 5
ВЭБ 1P-12 15:42:45 100.9 −0.1 −0.10% 101 100.8 100.8 101.16 100.92 1 352 1 364 420 21
ВЭБ 1P-13 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-14 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ 1P-16 16:21:05 101.1 +0.05 +0.05% 101.05 101.19 100.87 101.2 101.01 4 420 4 464 841 20
ВЭБ 1P-17 16:21:34 101.92 +0.1 +0.10% 101.82 102.2 101.65 102.2 101.83 456 464 354 27
ВЭБ 1P-19 16:18:33 95 −0.03 −0.03% 95.03 94.95 94.95 95.14 95.03 425 403 857 32
ВЭБ 1P-21 16:21:42 97.1 +0.11 +0.11% 96.99 97.17 96.88 97.17 97.03 8 990 8 721 135 57
ВЭБ ПБО1Р1 16:19:23 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ ПБО1Р5 15:45:06 101.08 0 0% 101.08 101.08 101.08 101.08 101.08 37 37 400 3
ВЭБ ПБО1Р8 12:41:33 N/A 101.7 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 10 14:17:40 101.99 −0.06 −0.06% 102.05 99.84 99.84 102 100.56 6 6 034 3
ВЭБ.РФ 18 11:31:55 N/A 101.25 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 12:33:53 100.7 +0.5 +0.50% 100.2 101.14 100.7 101.14 100.7 7 701 7 754 911 2
ВЭБ.РФ 21 13:40:29 N/A 101.09 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ Б11 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-18 16:22:53 99.12 +0.18 +0.18% 98.94 98.62 98.55 99.15 99.11 223 221 023 13
ВЭБ1P-20 11:39:07 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-22 16:21:35 96.97 +0.19 +0.20% 96.78 96.87 96.85 96.97 96.87 258 249 915 11
ВЭБ1P-23В 15:04:36 N/A 102.5 N/A N/A N/A 102.15 0 0 0
ВЭБ1P-24 11:39:07 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 27.07.2021 17:36:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 16:20:51 102.78 −0.02 −0.02% 102.8 102.8 102.7 102.8 102.79 1 165 1 197 516 10
ВЭБ1P-28 25.06.2021 12:32:26 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-29 15:19:42 N/A 104 N/A N/A N/A N/A 0 0 0
ВЭБ1P-30В 14:08:33 101.5 −0.751 −0.73% 102.251 101 101 101.5 101.2506 401 29 587 287 4
ВЭБ1P-К103 11:39:07 N/A 100.12 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К321 13:06:32 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К323 11:39:07 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К325 11:39:07 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К326 02.08.2021 12:08:46 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ1P-К328 11:36:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К330 15:49:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБUSD1P-1 14:40:07 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 16:19:49 100.07 −0.1 −0.10% 100.17 100.03 100 100.14 100.02 927 927 155 33
ВЭБлиз2Р-1 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ01 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизБ04 11:39:06 N/A 100.28 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 13:25:13 98.75 0 0% 98.75 98.75 98.75 98.75 98.75 17 16 788 1
ВЭБлизБ06 14:12:18 N/A 103 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 11:39:06 N/A 102.49 N/A N/A N/A N/A 0 0 0
ВЭБлизБ09 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБлизинг8 14:49:10 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 40 186 40 226 186 2
ВЭБлизинг9 13:32:50 100.15 −0.05 −0.05% 100.2 100.15 100.15 100.15 100.15 10 10 015 1
ВЭБПБО1Р11 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P1R 16:17:19 101.35 −0.42 −0.41% 101.77 101.46 101.19 101.89 101.24 6 743 6 826 734 31
Газпнф1P2R 11:39:06 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P3R 16:22:19 100.9 −0.09 −0.09% 100.99 101.3 100.9 101.3 100.92 6 135 6 191 219 118
Газпнф1P4R 16:12:02 102.66 +0.51 +0.50% 102.15 101.67 101.27 102.66 101.72 299 304 143 25
Газпнф1P5R 11:39:06 N/A 106 N/A N/A N/A N/A 0 0 0
Газпнф1P6R 16:22:53 N/A 100.79 N/A N/A N/A N/A 0 0 0
Газпнф3P1R 16:06:16 98.9 +0.01 +0.01% 98.89 98.9 98.85 98.9 98.88 267 264 013 13
Газпнф3P2R 16:22:57 98.37 +0.03 +0.03% 98.34 98.85 98.11 98.85 98.57 211 207 987 17
Газпнф3P3R 16:13:29 97.01 −0.46 −0.47% 97.47 97.01 96.98 97.01 97 39 37 831 6
Газпнф3P4R 26.07.2021 15:04:23 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпрнефБ1 15:17:05 100.2 −4.6 −4.39% 104.8 100.2 100.2 100.2 100.2 2 2 004 2
ГазпрнефБ3 15:45:20 N/A 100.81 N/A N/A N/A N/A 0 0 0
ГазпрнефБ4 16:08:33 100.17 −0.01 −0.01% 100.18 100.15 100.1 100.17 100.12 1 122 1 123 371 9
ГазпромБ19 11:40:23 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 11:40:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 16:22:02 102.68 −0.02 −0.02% 102.7 103 102.67 103 102.78 26 26 724 9
ГазпромБ23 16:09:17 102.73 −0.03 −0.03% 102.76 102.7 102.59 102.8 102.65 155 159 112 17
ГазпромБО7 11:40:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромКP1 16:21:37 100.82 −0.01 −0.01% 100.83 100.89 100.63 100.9 100.88 121 122 068 4
ГазпромКP2 16:22:39 102.65 −0.15 −0.15% 102.8 103.25 102.29 103.28 102.85 247 254 048 44
ГазпромКP3 16:14:42 94.43 +0.16 +0.17% 94.27 94.47 94.43 94.75 94.62 74 70 017 14
ГазпромКP4 16:21:41 93.92 −1.07 −1.13% 94.99 94.98 93.86 94.98 94.22 35 32 977 7
ГазпромКБ1 12:19:56 99.97 +0.02 +0.02% 99.95 99.97 99.97 99.97 99.97 10 9 997 1
ГазпромКБ2 11:43:27 N/A 101.02 N/A N/A N/A N/A 0 0 0
ГазпромКБ3 15:49:17 99.75 +0.73 +0.74% 99.02 99.74 99.5 99.75 99.6 143 410 142 843 313 6
ГазпромКБ4 15:56:03 99.65 +0.06 +0.06% 99.59 100.99 99.5 100.99 99.57 94 841 94 435 895 7
ГазпромКБ5 16:22:53 103.95 −0.04 −0.04% 103.99 104.02 103.49 104.02 103.58 3 137 3 249 299 109
ГазпромКБ6 11:40:24 N/A 107.9 N/A N/A N/A N/A 0 0 0
ГарИнв1P05 16:22:49 99.95 0 0% 99.95 99.99 99.87 100 99.93 12 878 10 166 464 530
ГарИнв1P06 16:21:26 100.91 −0.47 −0.46% 101.38 101.65 100.9 101.71 101.27 593 600 557 37
ГарИнв1P07 16:17:26 101 +0.2 +0.20% 100.8 101.37 100.77 101.37 101 13 13 130 7
ГарИнв2P01 16:18:32 100.1 +0.09 +0.09% 100.01 100.01 99.9 100.1 100.02 1 052 1 052 169 10
ГарИнв2P02 16:22:19 99.5 0 0% 99.5 99.6 99 99.62 99.19 116 115 066 22
ГарИнв2P03 15:59:06 99.81 +0.21 +0.21% 99.6 99.83 99.8 99.83 99.81 32 31 940 4
ГЕНЕТИКБ01 15:40:37 N/A 107.59 N/A N/A N/A N/A 0 0 0
ГИДРОМАШБ2 16:01:10 99.35 −0.33 −0.33% 99.68 99.35 99.35 99.35 99.35 29 28 812 6
ГИДРОМАШБ3 16:19:09 98.8 −0.2 −0.20% 99 99.37 98.8 99.37 98.98 793 784 923 28
ГлДорога 3 15:55:29 N/A 98 N/A N/A N/A N/A 0 0 0
ГлДорога 6 15:02:41 N/A 94.06 N/A N/A N/A N/A 0 0 0
ГлДорога 7 15:03:46 N/A 98 N/A N/A N/A N/A 0 0 0
ГолосДвБО1 16:21:29 100.4 +0.2 +0.20% 100.2 100.16 100.16 100.41 100.4 91 91 360 9
ГПБ 01-АТ1 11:40:26 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 12 15:22:34 N/A 98.42 N/A N/A N/A N/A 0 0 0
ГПБ 1P-05P 16:21:52 102.8 0 0% 102.8 102.97 102.59 102.99 102.78 4 091 4 204 920 87
ГПБ 1P-06P 11:40:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-07P 11:40:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ 1P-08P 11:40:25 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-07 15:40:19 N/A 100.8 N/A N/A N/A N/A 0 0 0
ГПБ БО-08 16:19:42 100 0 0% 100 100 100 100 100 10 007 10 007 000 29
ГПБ БО-09 15:45:22 96.79 +0.78 +0.81% 96.01 96.79 96.79 96.79 96.79 10 9 679 1
ГПБ БО-10 16:22:56 99.61 −0.04 −0.04% 99.65 99.99 99.41 100 99.97 184 183 939 16
ГПБ БО-16 14:48:33 98.88 +0.98 +1.00% 97.9 98.88 98.88 98.88 98.88 1 989 1
ГПБ БО-17 15:18:15 100.13 −0.32 −0.32% 100.45 100.15 100.13 100.15 100.13 2 898 2 901 783 11
ГПБ БО-18 16:07:46 100.11 −3.89 −3.74% 104 100.11 100.1 100.11 100.1 457 457 464 5
ГПБ БО-19 15:02:26 100.06 −0.24 −0.24% 100.3 100.06 100.06 100.06 100.06 3 3 002 1
ГПБ Т2-03Д 14.06.2021 10:31:06 N/A 100.3 N/A N/A N/A N/A 0 0 0
ГПБ001P03P 16:19:45 101.36 −0.44 −0.43% 101.8 101.69 101.32 102.18 101.61 1 397 1 419 519 28
ГПБ001P09P 16:22:38 101 −0.05 −0.05% 101.05 101.06 100.9 101.06 101.01 104 996 106 057 886 32
ГПБ001P10P 13:38:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 16:21:38 102.1 −0.1 −0.10% 102.2 102.1 102.1 102.1 102.1 1 654 1 688 734 3
ГПБ001P12P 11:40:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P13P 16:21:41 100.17 0 0% 100.17 100.2 100.01 100.28 100.17 279 279 463 17
ГПБ001P14P 16:21:17 98.66 −2.32 −2.30% 100.98 98.67 98.66 98.67 98.66 28 27 625 3
ГПБ001P15P 13:42:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P17P 16:21:32 96.99 +0.39 +0.40% 96.6 97.45 96.15 97.49 96.53 5 662 5 465 326 63
ГПБ001P18P 16:09:56 N/A 96.92 N/A N/A N/A N/A 0 0 0
ГПБ001P19P 15:39:20 N/A 96.9 N/A N/A N/A N/A 0 0 0
ГПБ001P20P 11:40:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ002P-12 15:52:48 117.96 +29.96 +34.05% 88 92.28 92.28 117.96 109.4 3 3 282 2
ГПБ002P-13 16:14:37 N/A 95.63 N/A N/A N/A N/A 0 0 0
ГПБ002P-14 16:05:03 N/A 97.5 N/A N/A N/A N/A 0 0 0
ГПБ002P-16 16:05:04 N/A 108 N/A N/A N/A N/A 0 0 0
ГПБ002P-17 16:14:48 N/A 98.9 N/A N/A N/A N/A 0 0 0
ГПБ002P-18 16:05:05 N/A 115 N/A N/A N/A N/A 0 0 0
ГПБ002P-19 16:05:05 N/A 90 N/A N/A N/A N/A 0 0 0
ГрупПро1P1 16:22:41 100.78 −0.02 −0.02% 100.8 100.81 100.78 100.82 100.81 69 69 561 17
ГрупПроБ01 16:16:46 102.33 −0.37 −0.36% 102.7 102.49 102.31 102.69 102.42 16 16 387 5
ГСП-Ф 01 14:43:50 98.75 0 0% 98.75 98.75 98.75 98.75 98.75 10 9 875 1
ГСП-Ф 02 11:40:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГСП-Ф БО01 11:59:52 N/A 90.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-01 14:37:27 N/A 100 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 15:34:17 N/A 101.5 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 16:20:20 107.36 +0.31 +0.29% 107.05 107 106.9 107.37 107.34 6 434 6 906 026 106
ГТЛК 1P-04 16:22:33 103.76 +0.27 +0.26% 103.49 103.23 103.23 103.77 103.51 747 773 250 33
ГТЛК 1P-05 16:11:02 N/A 107.9634 N/A N/A N/A 104.0476 0 0 0
ГТЛК 1P-06 15:21:09 99.3 −1.2 −1.19% 100.5 98.01 97.5 99.3 97.62 543 431 814 11
ГТЛК 1P-07 16:06:32 98.22 +0.02 +0.02% 98.2 98.69 98.2 98.69 98.26 115 112 998 8
ГТЛК 1P-08 16:22:30 98.78 −0.02 −0.02% 98.8 98.38 98.38 98.8 98.79 108 106 697 8
ГТЛК 1P-09 16:22:58 98.4 +0.07 +0.07% 98.33 98.33 98.13 98.49 98.33 446 438 538 20
ГТЛК 1P-10 16:22:43 98.46 −0.02 −0.02% 98.48 98.26 98.25 98.46 98.26 525 515 863 9
ГТЛК 1P-12 16:07:04 100.97 +0.12 +0.12% 100.85 101.05 100.73 101.05 100.73 9 704 9 774 869 28
ГТЛК 1P-13 16:21:45 101.2 −0.15 −0.15% 101.35 101.2 101.2 101.26 101.2 3 732 3 776 797 7
ГТЛК 1P-14 14:24:45 101.6 −0.03 −0.03% 101.63 101.39 101.39 101.6 101.58 189 191 981 8
ГТЛК 1P-15 16:22:44 99.68 +0.06 +0.06% 99.62 99.62 99.55 99.69 99.66 4 687 4 671 238 49
ГТЛК 1P-16 16:22:57 97.07 +0.22 +0.23% 96.85 97.09 96.68 97.09 96.8 199 168 548 33
ГТЛК 1P-17 16:20:42 98.2 +0.67 +0.69% 97.53 97.68 97.44 98.58 97.84 791 773 920 59
ГТЛК 1P-18 16:23:00 99.66 +0.14 +0.14% 99.52 99.53 99.1 99.88 99.59 298 296 776 53
ГТЛК 1P-19 16:17:43 100.49 0 0% 100.49 100.46 100.45 100.49 100.47 151 151 709 19
ГТЛК 1P-20 16:02:34 100 −0.28 −0.28% 100.28 100 100 100 100 1 1 000 1
ГТЛК 2P-01 16:22:40 99.98 −0.02 −0.02% 100 100 99.97 100.24 100.08 49 49 039 15
ГТЛК БО-03 11:40:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГТЛК БО-04 16:22:30 101.08 +0.53 +0.53% 100.55 101.14 101.08 101.14 101.13 6 6 068 4
ГТЛК БО-05 15:54:02 106.5 −0.5 −0.47% 107 105.33 105.32 106.5 105.71 6 6 343 4
ГТЛК БО-06 15:44:48 N/A 100.09 N/A N/A N/A N/A 0 0 0
ГТЛК БО-07 14:37:04 98.81 −0.19 −0.19% 99 99.88 98.81 99.88 99.87 101 100 868 2
ГТЛК БО-08 15:55:23 100.36 −0.02 −0.02% 100.38 100.36 100.36 100.36 100.36 25 25 090 2
ГТЛК1520 2 11:40:34 N/A N/A N/A N/A N/A N/A 0 0 0
ДелоПортс1 11:40:34 N/A 92.95 N/A N/A N/A N/A 0 0 0
ДелПорт1P1 15:45:14 101.6 +0.02 +0.02% 101.58 101.58 101.58 101.6 101.6 73 74 166 3
ДелПорт1P2 09:54:34 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 16:22:25 100.29 +0.19 +0.19% 100.1 100.4 100.2 100.4 100.3 242 242 722 13
Держава 03 16:08:36 N/A 100 N/A N/A N/A 100 0 0 0
ДержаваБ01 11:40:44 N/A 97 N/A N/A N/A N/A 0 0 0
ДерПлат1P1 14:33:20 N/A 100 N/A N/A N/A N/A 0 0 0
ДерПлат1P2 14:07:07 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДерПлат1P3 14:07:11 N/A 99.95 N/A N/A N/A N/A 0 0 0
ДетМир БО5 16:21:58 99.68 −0.25 −0.25% 99.93 100.09 99.59 100.09 99.74 397 395 976 80
ДетМир БО6 16:19:19 99.13 −0.22 −0.22% 99.35 99.6 99.09 99.6 99.41 53 52 687 13
ДетМир БО7 16:19:28 101.3 +0.16 +0.16% 101.14 102.03 101.16 102.03 101.37 90 91 229 43
Джи-гр 1Р1 16:09:48 102.77 0 0% 102.77 102.8 102.65 102.8 102.75 1 380 1 417 974 39
ДОМ 1P-3R 11:40:44 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДОМ 1P-4R 11:40:44 N/A 100.6 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 11:40:44 N/A 99 N/A N/A N/A N/A 0 0 0
ДОМ 1P-6R 14:18:32 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 11:40:44 N/A 99.91 N/A N/A N/A N/A 0 0 0
ДОМ 1P-8R 14:18:32 N/A 98 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 13:00:03 N/A 100.23 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 12:05:24 N/A 99.73 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 11:40:44 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-7 11:40:44 N/A 99.24 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 13:53:59 N/A 101 N/A N/A N/A N/A 0 0 0
ДОМ.РФ14об 14:07:09 N/A 105.15 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 11:40:44 N/A 112.6 N/A N/A N/A N/A 0 0 0
ДОМ.РФ16об 14:21:57 100.4 −0.1 −0.10% 100.5 100.45 100.4 100.5 100.49 1 346 135 253 8
ДОМ.РФ17об 11:40:44 N/A 104.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ18об 11:40:44 N/A 110 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 11:40:44 N/A 99.14 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 16:07:24 N/A 97.23 N/A N/A N/A N/A 0 0 0
ДОМ.РФ24об 11:40:44 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ.РФ25об 11:40:44 N/A 99.9 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 10:48:32 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 11:40:44 N/A 99.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 11:40:44 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 11:40:44 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 02 11:40:44 N/A 101.51 N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 11:40:44 103.22 0 0% 103.22 103.27 103.22 103.27 103.24 72 14 271 4
ДОМРФИА 04 11:40:44 N/A 102.37 N/A N/A N/A N/A 0 0 0
ДОМРФИА 1P 11:40:44 N/A 104.47 N/A N/A N/A N/A 0 0 0
ДОМРФИА 2P 16:22:13 105.19 −0.16 −0.15% 105.35 105.01 105 105.34 105.23 25 263 4 359 269 66
ДонЛом001P 15:51:06 101.88 +0.1 +0.10% 101.78 101.8 101.75 101.88 101.82 348 354 350 24
ДрктЛиз1P3 15:58:40 100.82 +0.21 +0.21% 100.61 100.5 100.5 100.82 100.57 136 136 769 17
ДрктЛиз1P4 15:50:59 101.71 +0.33 +0.33% 101.38 101.89 101.47 101.89 101.5 20 20 301 3
ДрктЛиз1P5 14:06:00 102.1 +0.12 +0.12% 101.98 101.99 101.99 102.1 102.05 65 66 333 3
ДрктЛиз1Р6 16:21:50 100.01 +0.19 +0.19% 99.82 99.9 99.65 100.1 99.91 85 84 927 22
ДФФ 1Р-01 16:22:44 100.25 −0.03 −0.03% 100.28 100.03 99.83 100.46 100.18 2 228 2 232 036 135
ДФФ БО1P-2 16:22:42 100.79 −0.01 −0.01% 100.8 100.28 100.28 101.67 100.87 293 295 550 25
ЕАБР 1P-06 11:40:45 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР 1P-07 11:56:41 96.25 −0.43 −0.44% 96.68 96.2 95.78 96.25 96.13 5 180 4 979 448 17
ЕАБР 1Р-01 11:40:44 N/A 97.8 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-04 15:46:43 N/A 100.73 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-05 11:58:53 N/A 100 N/A N/A N/A N/A 0 0 0
ЕАБР10 11:40:52 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 11:40:53 100.05 +0.03 +0.03% 100.02 100.05 100.05 100.05 100.05 36 36 018 1
ЕвропланБ2 14:07:09 100.08 −0.04 −0.04% 100.12 100.08 100.08 100.13 100.11 17 17 019 4
ЕвропланБ3 16:22:31 100.94 +0.08 +0.08% 100.86 100.95 100.77 101 100.95 277 279 635 35
ЕвропланБ5 16:22:34 98.05 −0.01 −0.01% 98.06 98.37 97.2 98.49 98.03 635 622 495 104
ЕвропланБ6 16:03:57 99.81 −0.09 −0.09% 99.9 99.31 99.31 99.81 99.65 16 12 756 7
ЕвропланБ7 13:10:14 N/A 100.24 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 16:19:57 100 +0.02 +0.02% 99.98 99.97 99.83 100.38 100.11 19 19 021 10
Европлн1Р1 16:21:53 96.8 −0.28 −0.29% 97.08 97.08 96.77 97.22 96.83 4 416 4 276 546 253
Европлн1Р2 16:21:52 99.37 −0.13 −0.13% 99.5 99.5 98.13 99.5 99.2 3 597 3 566 219 136
ЕврХимБ1Р3 15:43:09 100.81 −0.1 −0.10% 100.91 100.91 100.81 100.92 100.86 52 52 449 10
ЕврХимБ1Р4 16:06:43 100.51 −0.17 −0.17% 100.68 100.9 100.51 100.9 100.59 472 474 797 18
ЕврХимБ1Р5 11:40:53 N/A 101.49 N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р6 16:22:46 100.75 −0.11 −0.11% 100.86 100.91 100.6 100.91 100.77 98 98 756 18
ЕврХимБ1Р7 11:40:53 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 16:08:00 100.85 −0.11 −0.11% 100.96 101.44 100.44 101.5 100.99 95 95 943 18
ЕврХол2P1R 16:20:57 101.79 +0.39 +0.38% 101.4 101.41 101.41 102.63 101.65 103 104 705 19
ЖКХРСЯ БО1 16:16:13 103.31 −0.03 −0.03% 103.34 103.05 103.05 103.43 103.36 1 658 1 713 640 166
ЗавдКЭС1P1 16:19:57 102.46 −0.13 −0.13% 102.59 102.67 102.46 102.67 102.58 79 81 037 6
ЗавдКЭС1P2 16:22:13 104.48 +0.13 +0.12% 104.35 104.02 104.02 104.57 104.49 194 202 719 38
Займер 01 16:11:45 100.05 −0.1 −0.10% 100.15 100.07 100 100.07 100.02 1 069 1 069 188 58
Займер 02 16:22:21 99.96 −0.06 −0.06% 100.02 100.01 99.96 100.02 99.98 2 650 2 649 411 58
ЗенитБО-09 12:17:27 N/A 95 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 16:18:57 N/A 98.99 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р5 16:18:41 N/A 100.2 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р6 16:18:57 N/A 101.15 N/A N/A N/A N/A 0 0 0
ЗЕНИТБО1Р7 11:40:53 N/A 100.88 N/A N/A N/A N/A 0 0 0
ЗСД 01 15:52:54 130 0 0% 130 98.12 98.12 130 114.06 2 2 281 2
ЗСД 02 15:51:36 N/A 105 N/A N/A N/A N/A 0 0 0
ЗСД 03 12:28:31 N/A 110 N/A N/A N/A N/A 0 0 0
ЗСД 04 13:27:18 N/A 112.05 N/A N/A N/A N/A 0 0 0
ЗСД 05 11:40:53 N/A 107 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 11:40:54 N/A 100 N/A N/A N/A N/A 0 0 0
ИА АкБар2А 11:40:53 N/A 103.15 N/A N/A N/A N/A 0 0 0
ИА БСПБ2 1 11:40:54 N/A 104.45 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 11:40:54 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 11:40:54 N/A 101.25 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P1 11:40:54 N/A 97.5 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 11:40:54 N/A 101.04 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 12:16:07 103.78 −0.08 −0.08% 103.86 103.78 103.78 103.78 103.78 60 21 776 1
ИА ДОМ 7P2 11:40:54 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 11:40:54 N/A 103.31 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 11:40:54 N/A 105.37 N/A N/A N/A N/A 0 0 0
ИА ДОМ10P2 11:40:54 N/A 102.5 N/A N/A N/A N/A 0 0 0
ИА ДОМ11P2 12:16:07 N/A 99.5 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 11:40:54 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 12:25:28 102.5 −0.25 −0.24% 102.75 102.5 102.5 102.5 102.5 5 2 666 1
ИА ДОМ14P2 11:40:54 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 12:16:07 N/A 96.75 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 11:41:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 10:37:37 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 16:00:45 96.06 +0.07 +0.07% 95.99 96.06 96.06 96.06 96.06 3 2 305 1
ИА ПСПб А 11:41:02 N/A 120 N/A N/A N/A N/A 0 0 0
ИА ТБ1А 16:22:38 100 +0.01 +0.01% 99.99 100 99.7 100 99.9 443 442 555 99
ИА ТБ1Б 11:41:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ТФБ1 А 11:41:02 N/A 120 N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 А 11:41:02 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ХМБ-2 Б 21.05.2021 10:07:53 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 11:41:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 12:16:07 96.27 0 0% 96.27 96.27 96.27 96.27 96.27 10 8 103 1
ИАДОМ Б1P3 12:16:07 N/A 96.72 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P4 12:16:07 N/A 100.92 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 11:41:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 11:41:04 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 16:21:52 98.97 −0.01 −0.01% 98.98 98.99 98.97 98.99 98.97 23 21 262 6
ИАДОМ Б1P8 11:41:04 98.84 −0.05 −0.05% 98.89 98.84 98.84 98.84 98.84 5 4 475 2
ИАМлтор1А4 11:41:02 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИАМлторг1А 11:41:02 N/A 108.01 N/A N/A N/A N/A 0 0 0
ИАМлторг2А 11:41:03 N/A 101.5 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P1 14:31:57 N/A 101.36 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P2 16:08:37 N/A 97.13 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P3 16:21:27 88.25 +0.15 +0.17% 88.1 87.61 87.61 88.25 87.77 7 6 144 4
ИКС5Фин1P4 29.07.2021 18:48:31 99.9 −0.13 −0.13% 100.03 100.02 99.9 100.02 99.93 215 214 846 4
ИКС5Фин1P5 16:09:37 100.72 +0.02 +0.02% 100.7 100.01 100.01 100.72 100.72 5 002 5 038 000 3
ИКС5Фин1P6 13:43:20 N/A 100 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P7 16:06:54 100 0 0% 100 100 100 100 100 1 1 000 1
ИКС5Фин1P8 12:05:45 N/A 99 N/A N/A N/A N/A 0 0 0
ИКС5Фин1P9 11:41:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИКС5ФинP10 22.07.2021 10:49:08 N/A 120 N/A N/A N/A N/A 0 0 0
ИКС5ФинP11 16:21:36 98 +0.2 +0.20% 97.8 98 98 98 98 2 1 960 1
ИКС5ФинP12 16:21:23 96.73 +0.03 +0.03% 96.7 96.3 96.3 96.8 96.74 244 236 046 23
ИКС5ФинБО4 12:06:17 N/A 104.69 N/A N/A N/A N/A 0 0 0
ИКС5ФинБО5 12:50:05 99.97 0 0% 99.97 99.97 99.97 99.97 99.97 10 9 997 1
ИКС5ФинБО6 16:16:09 101.78 −0.21 −0.21% 101.99 101.31 101.3 102.03 101.74 14 14 244 10
ИКС5ФинБО7 14:39:44 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 1 1 015 1
ИНВЕКТОР 2 02.08.2021 12:14:02 N/A 94.2 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 12:51:32 100.54 +0.94 +0.94% 99.6 100.54 100.54 100.54 100.54 1 1 005 1
ИНГР БО-01 13:39:51 99.9 −0.29 −0.29% 100.19 99.9 99.9 99.9 99.9 1 999 1
ИНГРАД 2P1 11:41:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 11:41:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГРАД1P2 11:41:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИнДевелБО1 16:10:03 N/A 51 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р01 14:38:10 99.99 0 0% 99.99 100.04 99.2 100.04 99.28 162 160 833 6
ИркОбл2016 15:30:05 N/A 102 N/A N/A N/A N/A 0 0 0
ИРКУТ БО-4 16:11:14 100.5 +0.2 +0.20% 100.3 100.25 100.25 100.5 100.33 11 705 11 743 615 5
ИСКЧ БО01 16:19:14 101.06 +0.27 +0.27% 100.79 101 100.71 101.2 100.94 5 886 5 941 177 119
ИСпетр1P1 16:10:43 102.98 +0.01 +0.01% 102.97 102.69 101.51 103.21 102.46 508 520 506 72
ИТЦ-Тр1P01 16:16:46 105.01 +0.51 +0.49% 104.5 104.02 104.01 105.05 104.58 20 209 153 10
Казахст01 16:20:06 96.05 +0.05 +0.05% 96 96.54 96 96.54 96.05 303 291 043 27
Казахст05 16:14:53 100.1 −0.4 −0.40% 100.5 100.1 100.1 100.1 100.1 507 507 507 5
Казахст07 16:22:44 95.81 −0.57 −0.59% 96.38 95.61 95.6 95.81 95.7 13 12 441 4
Казахст08 15:59:43 100.09 0 0% 100.09 100.09 100.09 100.09 100.09 1 1 001 1
Казахст11 16:14:53 95.54 −0.06 −0.06% 95.6 95.47 95.45 95.68 95.49 190 181 436 44
Казахст12 16:01:00 100.7 0 0% 100.7 100.5 100.5 100.7 100.55 13 13 071 3
Казахст13 16:14:54 100.7 0 0% 100.7 100.7 100.7 100.7 100.7 1 1 007 1
Калаш БП1 16:08:44 101.33 +0.43 +0.43% 100.9 101.83 101.33 101.83 101.49 79 80 179 15
КалинОбл16 16:20:52 101.85 −0.06 −0.06% 101.91 102.24 101 102.24 101.77 341 277 624 37
КалинОбл17 16:22:22 100.83 +0.05 +0.05% 100.78 101.61 100.47 101.61 100.86 153 154 317 22
КалинОбл20 16:12:48 95 +0.34 +0.36% 94.66 95.31 95 95.31 95.02 13 12 353 3
Калита1P1 16:19:11 105.4 −0.02 −0.02% 105.42 105.34 105.11 105.64 105.38 585 616 485 78
Калита1P2 16:22:34 102.03 −0.12 −0.12% 102.15 102.12 101.65 102.12 101.89 754 768 264 122
Калсб 1P01 16:17:06 100.7 +0.1 +0.10% 100.6 100.75 100.62 100.76 100.66 618 622 095 27
КАМАЗ 12 12:04:17 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 15:34:14 100 0 0% 100 100 100 100 100 10 10 000 1
КАМАЗ БО11 15:33:42 N/A 100.39 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 11:41:17 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 14:07:17 N/A 100.35 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП1 16:02:23 101 −0.04 −0.04% 101.04 101.53 101 101.53 101.05 242 122 271 15
КАМАЗ БОП2 16:21:52 101.03 −0.16 −0.16% 101.19 101.05 101.03 101.05 101.05 99 34 013 18
КАМАЗ БОП3 16:14:55 101.14 −0.01 −0.01% 101.15 101.2 100.66 101.2 101.18 768 543 936 14
КАМАЗ БОП4 16:20:31 101.09 +0.09 +0.09% 101 101.45 100.85 101.45 100.99 1 013 716 114 40
КАМАЗ БОП5 16:19:49 100.37 +0.03 +0.03% 100.34 100.27 100.18 100.41 100.35 533 534 863 27
КАМАЗ БОП6 15:35:17 N/A 100.14 N/A N/A N/A N/A 0 0 0
КАМАЗ БОП7 16:21:56 99.62 −0.06 −0.06% 99.68 99.72 99.61 99.72 99.68 16 15 949 4
КАМАЗ БОП8 16:20:37 101.2 −0.05 −0.05% 101.25 101.49 101.11 101.49 101.3 1 516 1 535 666 28
КамчКрай01 15:25:25 104.29 +0.07 +0.07% 104.22 104.29 104.29 104.3 104.29 14 14 601 3
Карелия 18 16:13:32 100.45 +0.01 +0.01% 100.44 100.53 100.37 100.53 100.45 930 934 141 46
Карелия 19 15:24:45 N/A 104.49 N/A N/A N/A N/A 0 0 0
КарМаниБ03 16:20:16 102.9 +0.18 +0.18% 102.72 102.52 102.52 102.93 102.82 239 184 296 46
КарМаниБ1 16:22:59 102.92 −0.08 −0.08% 103 103.42 102.82 103.42 103.01 250 257 536 41
КарМаниБ2 16:15:35 103.99 +0.17 +0.16% 103.82 103.52 103.5 105.75 104.09 1 021 1 062 785 82
КВС БО-01 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КЕБ БО1Р03 16:22:10 101.35 −0.08 −0.08% 101.43 101.43 101.06 101.75 101.23 7 534 7 626 496 114
КИВИФ 1Р01 16:17:32 99.68 +0.05 +0.05% 99.63 99.63 99.2 99.7 99.52 2 393 2 381 509 161
КировЗд1Р1 16:18:59 100.25 −0.11 −0.11% 100.36 100.04 100.04 100.38 100.17 147 147 251 27
КировЗд1Р2 16:22:13 100.49 +0.04 +0.04% 100.45 100.37 100.35 100.73 100.47 63 63 296 9
КировОбл01 02.08.2021 10:08:29 N/A 162.83 N/A N/A N/A N/A 0 0 0
КИСТФ БОП1 16:22:48 N/A 103.97 N/A N/A N/A N/A 0 0 0
КОБР-45 11:34:46 N/A 100.09 N/A N/A N/A N/A 0 0 0
КОБР-46 11:35:45 N/A 100.029 N/A N/A N/A N/A 0 0 0
КОБР-47 11:36:21 N/A 100.001 N/A N/A N/A N/A 0 0 0
Кокс БО-05 11:41:18 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 13 об 11:41:19 N/A N/A N/A N/A N/A N/A 0 0 0
КОМИ 14 об 15:53:00 102.79 0 0% 102.79 103.96 102.78 103.96 103.07 121 124 718 7
КПокров1P1 16:16:45 96.22 +0.17 +0.18% 96.05 96 95.99 96.32 96.08 2 439 2 343 338 101
Краснод 20 14:58:12 97.72 −0.17 −0.17% 97.89 98.01 97.71 98.01 97.74 21 20 526 10
КраснодКр1 15:52:41 102.58 −0.3 −0.29% 102.88 102.99 102.3 102.99 102.57 29 29 747 14
КраснодКр2 16:22:48 100.4 +0.03 +0.03% 100.37 99.8 99.05 100.4 99.97 58 57 981 21
КраснодКр3 16:22:43 98.6 −1.4 −1.40% 100 102 97 102 97.48 6 964 6 788 607 141
КрасЯрКр12 16:21:21 103.37 +0.16 +0.16% 103.21 103.19 102.44 103.37 103.05 4 3 091 4
КрасЯрКр13 16:22:14 100.8 −0.95 −0.93% 101.75 101.97 100.74 101.97 101.28 24 24 307 5
КрасЯрКр14 16:21:49 101.5 +0.33 +0.33% 101.17 101.53 100.87 101.53 101.5 221 224 309 11
КрасЯрКр15 16:08:17 102 +0.5 +0.49% 101.5 102 102 102 102 2 2 040 1
КрасЯрКр16 14:51:44 105.25 +0.01 +0.01% 105.24 105.25 105.25 105.25 105.25 10 10 525 4
КрасЯрск13 16:05:07 97.76 +0.16 +0.16% 97.6 97.6 96.61 97.76 97.58 109 106 359 6
КРАУС Б1P1 11:41:47 N/A N/A N/A N/A N/A N/A 0 0 0
Круиз БОП3 16:19:41 100.92 −0.75 −0.74% 101.67 101.58 100.92 101.59 101.26 10 101 262 6
Круиз БОП4 16:22:47 N/A 103.24 N/A N/A N/A N/A 0 0 0
КруизБО-01 16:21:49 100.91 −0.05 −0.05% 100.96 100.9 100.9 100.91 100.91 97 97 881 7
КТЖФинанс1 16:22:55 101.09 +0.03 +0.03% 101.06 100.78 100.77 101.1 100.9 301 615 304 330 839 126
Кузина1P01 15:59:44 102.8 +0.79 +0.77% 102.01 102.45 102.45 103.1 102.87 42 373 311 29
Курск35001 15:08:13 101.68 +0.21 +0.21% 101.47 101.78 100.46 101.78 100.62 23 13 886 4
КЧР 2017 16:18:33 101.87 +0.07 +0.07% 101.8 102.06 101.8 102.06 101.88 85 86 599 9
Л&Д БП1 16:20:31 100.17 +0.1 +0.10% 100.07 100.11 100.08 100.2 100.1 253 2 532 622 10
ЛайфСтр П1 16:17:27 99.06 +0.02 +0.02% 99.04 99.08 98.9 99.19 99.12 318 315 203 30
ЛамбумБП01 15:53:00 97.19 −0.01 −0.01% 97.2 97 96.52 97.2 97.14 20 194 086 10
ЛевенгукБ1 16:05:37 103.17 −0.31 −0.30% 103.48 103.15 103.15 103.17 103.16 17 17 538 4
ЛЕГЕНДА1P2 16:20:38 101.2 +0.16 +0.16% 101.04 100.99 100.99 101.21 101.15 1 718 1 737 817 79
ЛЕГЕНДА1P3 16:20:57 101.86 +0.1 +0.10% 101.76 101.96 101.7 101.96 101.8 524 533 452 47
ЛЕГЕНДА1P4 16:22:51 99.22 −0.04 −0.04% 99.26 99.3 99.15 99.42 99.2 4 016 3 983 903 184
ЛенОбл2014 15:51:57 103.07 0 0% 103.07 103.07 103.07 103.07 103.07 1 103 1
Лента Б1P2 15:15:08 100.75 +0.03 +0.03% 100.72 100.05 100.05 101.1 101 157 158 570 20
Лента Б1P3 15:57:06 99.35 +0.05 +0.05% 99.3 100.95 99.35 100.95 99.35 5 009 4 976 586 3
Лента Б1P4 16:22:39 98.24 −0.01 −0.01% 98.25 98.25 98.24 98.25 98.25 123 120 847 6
Лента БО-6 13:17:23 N/A 100.85 N/A N/A N/A N/A 0 0 0
ЛидерИнБП2 15:14:57 99 +0.03 +0.03% 98.97 98.99 98.98 99 99 64 63 357 4
ЛипецкОб10 15:32:31 N/A 110 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 11:25:22 N/A 98.9 N/A N/A N/A N/A 0 0 0
ЛипецкОб12 14:58:18 N/A 97.32 N/A N/A N/A N/A 0 0 0
ЛИТАНА 1P1 16:19:45 101.5 +0.12 +0.12% 101.38 101.39 101.31 101.6 101.43 1 936 1 963 617 150
ЛнССМУБ1P2 16:22:45 100.83 0 0% 100.83 100.85 100.65 100.85 100.83 865 488 438 47
Локосерв 1 29.07.2021 14:54:38 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р1 16:14:56 100.6 −0.09 −0.09% 100.69 100.61 100.6 100.83 100.65 452 90 988 18
ЛСР БО 1Р2 16:19:20 101.1 +0.03 +0.03% 101.07 101.29 101 101.29 101.09 1 372 554 803 62
ЛСР БО 1Р3 16:11:34 100.9 −0.14 −0.14% 101.04 101.16 100.78 101.16 100.95 779 786 406 39
ЛСР БО 1Р4 16:21:53 100.87 −0.05 −0.05% 100.92 100.74 100.74 101.07 100.91 630 635 734 149
ЛСР БО 1Р5 16:23:00 100.58 −0.02 −0.02% 100.6 100.44 100.44 100.77 100.52 1 129 1 136 401 43
ЛСР БО 1Р6 16:21:53 99.65 −0.18 −0.18% 99.83 99.85 99.61 99.89 99.73 398 396 916 40
ЛТрейд 1P1 16:21:53 101.15 +0.19 +0.19% 100.96 101.17 100.91 101.17 101.09 1 210 1 223 173 40
ЛТрейд 1P2 16:22:45 98.6 −0.1 −0.10% 98.7 98.95 98.5 98.95 98.54 1 200 1 182 491 76
ЛТрейд 1P3 16:22:23 99.62 −0.17 −0.17% 99.79 99.88 99.32 99.98 99.71 531 529 467 65
Магнит1P05 15:19:56 102 +2.5 +2.51% 99.5 101 99.5 102 99.74 244 243 375 11
Магнит2Р01 16:22:51 98.4 +0.07 +0.07% 98.33 98.49 98.4 104.4 98.84 233 230 303 24
Магнит2Р02 16:22:39 99.5 0 0% 99.5 99.7 99.36 100.5 99.69 350 348 913 43
Магнит2Р03 16:22:14 98.09 +0.14 +0.14% 97.95 97.95 97.51 98.35 97.85 5 564 5 444 370 270
Магнит2Р04 16:18:51 101 +1.01 +1.01% 99.99 99.99 99.47 101.6 100.17 865 866 477 91
Магнит3Р01 16:20:06 100.95 −0.1 −0.10% 101.05 100.9 100.66 100.99 100.76 5 027 5 073 724 35
Магнит3Р04 15:51:53 100.5 +0.01 +0.01% 100.49 100.5 100.5 100.5 100.5 30 30 150 1
Магнит3Р05 16:15:44 99.26 +0.04 +0.04% 99.22 99.23 99.09 99.27 99.15 5 226 5 181 622 18
МаниМен 02 16:22:15 99.94 −0.05 −0.05% 99.99 99.7 99.7 99.95 99.75 95 94 764 6
Маныч01 16:17:48 100.2 −0.13 −0.13% 100.33 100.34 100.15 100.35 100.26 1 056 1 058 778 67
МБЭС 1P-01 11:25:29 N/A 101.69 N/A N/A N/A N/A 0 0 0
МБЭС 1P-02 16:13:57 N/A 97 N/A N/A N/A N/A 0 0 0
МВ ФИН 1Р1 16:22:14 99 −0.2 −0.20% 99.2 99.19 98.55 99.19 99 942 932 533 109
МгдОбл2017 16:08:23 100.73 0 0% 100.73 100.76 100.65 100.76 100.73 102 71 919 9
МГор48-об 16:07:50 99.45 0 0% 99.45 102.01 99.21 102.04 99.43 1 760 1 749 976 81
МГор72-об 16:17:45 98.76 −0.04 −0.04% 98.8 98.75 98.71 98.8 98.79 602 594 721 51
МГор73-об 16:13:02 101.92 +0.92 +0.91% 101 100.98 100.98 101.92 101.75 67 68 175 17
МГор74-об 16:22:03 100.24 +0.14 +0.14% 100.1 100.29 100.1 100.29 100.16 1 154 1 155 805 59
МДС кл.А1 11:25:29 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 11:25:29 N/A 106 N/A N/A N/A N/A 0 0 0
МегафнБ1P3 16:21:50 100.7 −0.1 −0.10% 100.8 101.04 100.66 101.04 100.7 868 874 101 39
Мегафон1P5 16:21:57 100.8 −0.2 −0.20% 101 100.56 100.56 101.38 100.82 127 128 036 6
Мегафон1P6 16:08:13 N/A 104.47 N/A N/A N/A N/A 0 0 0
Мегафон2P1 11:25:30 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P2 11:25:30 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P1 14:08:00 N/A 70 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 16:14:53 N/A 101.28 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 11:25:33 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБ01P4 11:25:33 N/A 98 N/A N/A N/A N/A 0 0 0
МежИнБ01P5 11:25:34 N/A 99.9 N/A N/A N/A N/A 0 0 0
МежИнБанк1 11:25:30 N/A 99.98 N/A N/A N/A N/A 0 0 0
МежИнБанк2 29.04.2021 14:26:57 N/A 100 N/A N/A N/A N/A 0 0 0
МежИнБанк4 10:00:04 N/A 69.25 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ03 13:58:12 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ04 16:19:54 97.5 +0.09 +0.09% 97.41 98.09 97.33 98.49 97.98 292 286 092 49
МЕТАЛИНБ07 13:57:47 N/A 119.07 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ09 11:25:31 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 15:43:43 93.11 −0.03 −0.03% 93.14 93.11 93.11 93.11 93.11 1 931 1
МЕТАЛИНВ 1 12:12:18 N/A 94 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 2 11:47:34 N/A 103.15 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 3 11:25:32 N/A 101.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 5 11:25:32 N/A 100 N/A N/A N/A N/A 0 0 0
МЕТАЛИНВ 6 11:33:45 N/A 96 N/A N/A N/A N/A 0 0 0
МетИнвБ Б3 11:25:32 N/A 96.96 N/A N/A N/A N/A 0 0 0
МетИнвБ П1 11:25:34 N/A 100 N/A N/A N/A N/A 0 0 0
МетИнвБ П2 11:25:35 N/A N/A N/A N/A N/A N/A 0 0 0
МетИнвБ П3 11:25:35 N/A N/A N/A N/A N/A N/A 0 0 0
МигКр 01К 16:09:02 99.49 −0.05 −0.05% 99.54 99.56 99.41 99.57 99.5 284 282 574 13
МигКр 01МС 16:21:32 103.44 +0.25 +0.24% 103.19 103.96 102.88 103.96 103.31 500 189 737 91
МиратФБО-7 15:31:51 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ 1P1 16:04:18 100.68 +0.02 +0.02% 100.66 100.98 100.67 100.98 100.69 1 099 1 106 635 22
МКБ 1P2 16:18:21 100.06 +0.06 +0.06% 100 100.39 100 100.39 99.98 4 466 4 466 575 62
МКБ 1P3 16:21:51 100.2 0 0% 100.2 100.2 100.06 100.2 100.19 6 597 6 609 777 69
МКБ П01 13:44:07 N/A 98.22 N/A N/A N/A N/A 0 0 0
МКБ П02 12:39:34 N/A 98.47 N/A N/A N/A N/A 0 0 0
МКБ П03 12:39:34 N/A 97.09 N/A N/A N/A N/A 0 0 0
МКБ П04 15:19:03 95.68 +0.01 +0.01% 95.67 95.68 95.68 95.68 95.68 50 47 840 1
МКБ П05 15:20:34 N/A 95.65 N/A N/A N/A N/A 0 0 0
МКБ П07 15:22:03 94.2 +0.01 +0.01% 94.19 94.19 94.19 94.2 94.19 70 65 935 2
МКБ П08 12:45:00 N/A 95.38 N/A N/A N/A N/A 0 0 0
МКБ П09 16:17:26 93.38 +0.01 +0.01% 93.37 93.38 93.38 93.38 93.38 100 93 380 2
МКБ П10 11:25:41 N/A 100 N/A N/A N/A N/A 0 0 0
МКБ П11 16:21:48 92.97 +0.47 +0.51% 92.5 92.97 92.97 92.97 92.97 25 23 243 1
МКБ П12 12:39:34 N/A 97.6 N/A N/A N/A N/A 0 0 0
МКБ П14 11:25:46 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ П17 16:22:18 88.09 +0.36 +0.41% 87.73 88.09 88.09 88.09 88.09 52 45 807 2
МКБ П18 12:39:34 N/A 88.44 N/A N/A N/A N/A 0 0 0
МКБ П19 12:39:34 N/A 91.3 N/A N/A N/A N/A 0 0 0
МКБ П20 15:53:29 N/A 88.95 N/A N/A N/A N/A 0 0 0
МКБ П23 12:40:35 84.69 −6.86 −7.49% 91.55 84.69 84.69 84.69 84.69 1 847 1
ММЦБ П01-1 15:25:43 101.32 −1.08 −1.05% 102.4 101.32 101.32 101.32 101.32 4 4 053 2
Мордовия03 16:22:48 100.4 −0.02 −0.02% 100.42 100.19 100.19 100.45 100.3 1 208 484 669 37
МосКред 15 11:25:45 N/A 107.25 N/A N/A N/A N/A 0 0 0
МОСМСП3 01 16:14:56 99 0 0% 99 100 62.03 100 85.96 19 3 497 8
МОСМСП5 01 16:20:45 N/A 135.5 N/A N/A N/A N/A 0 0 0
МОСМСП6 01 13:37:01 94 −3.5 −3.59% 97.5 94 94 94 94 1 940 1
МосОб34013 16:06:50 98.79 +0.11 +0.11% 98.68 98.8 98.6 98.8 98.78 63 62 234 9
МосОб34014 16:22:38 96.09 −0.59 −0.61% 96.68 96.68 95.98 96.75 96.22 17 16 357 10
МосОб35015 16:08:12 95.69 +0.19 +0.20% 95.5 95.59 95.42 95.82 95.6 255 243 789 21
МосОб35016 16:19:21 96.79 +0.57 +0.59% 96.22 96.25 95.24 96.99 95.54 30 28 661 7
МосОбл2016 16:14:55 103.25 −0.33 −0.32% 103.58 103.07 103 103.4 103.36 471 438 162 30
МосОбл2017 16:21:00 100.39 −0.06 −0.06% 100.45 100.45 100.38 100.45 100.4 3 336 1 674 637 29
МосОбл2019 16:22:47 100.18 −0.02 −0.02% 100.2 100.19 100.06 100.2 100.19 377 377 708 29
МОСТРЕСТ 7 16:20:45 98.88 +0.18 +0.18% 98.7 99.89 98.51 99.89 98.79 996 983 945 24
МОСТРЕСТ 8 16:22:58 89.02 −7.03 −7.32% 96.05 98.5 89 98.5 93.93 1 167 1 096 214 74
МоторТ1Р01 16:21:41 104.53 −0.2 −0.19% 104.73 104.09 104.08 104.53 104.39 46 48 018 5
МоторТ1Р02 16:20:06 102.92 −0.29 −0.28% 103.21 103.21 102.09 103.21 102.67 210 215 608 19
МОЭК БО1P1 12:29:28 N/A 100.6 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 14:24:05 N/A 99.77 N/A N/A N/A N/A 0 0 0
МОЭК БО1P3 14:23:59 N/A 102 N/A N/A N/A N/A 0 0 0
МОЭК БО1P4 15:52:29 96.6 +0.59 +0.61% 96.01 96.6 96.6 96.6 96.6 1 966 1
МРСКУр Б02 11:25:44 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКУр Б03 14:06:10 N/A 99.8 N/A N/A N/A N/A 0 0 0
МРСКУр Б04 15:39:38 N/A 99.35 N/A N/A N/A N/A 0 0 0
МРСКУр Б05 11:25:44 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦе1P01 15.07.2021 13:41:07 N/A 105.52 N/A N/A N/A N/A 0 0 0
МРСКЦе1P02 14:35:07 N/A 96.72 N/A N/A N/A N/A 0 0 0
МРСКЦенБО4 11:25:45 N/A N/A N/A N/A N/A N/A 0 0 0
МРСКЦП 1P1 15:25:32 97.69 +0.92 +0.95% 96.77 97.69 97.69 97.69 97.69 2 1 954 1
МРСКЦП Б02 13:53:47 N/A 100 N/A N/A N/A N/A 0 0 0
МСБЛиз2P03 15:46:41 101.09 +0.27 +0.27% 100.82 101 100.95 101.09 101.02 120 86 592 22
МСБЛиз2P04 15:02:04 100.19 +0.09 +0.09% 100.1 100.23 100.1 100.24 100.16 19 19 031 4
МСБЛиз2Р02 16:14:05 101.6 −0.07 −0.07% 101.67 101.2 100.52 101.7 101.17 80 57 334 15
МСП Банк 1 11:25:45 N/A 100.93 N/A N/A N/A N/A 0 0 0
МСП Банк 2 03.08.2021 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
МСПБанкС01 15.07.2021 09:50:04 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 001P-1 16:21:54 101.05 0 0% 101.05 101.79 100.21 101.79 101.17 3 379 3 418 487 109
МТС 001P-3 16:21:57 100.7 0 0% 100.7 104.91 100.6 104.92 100.7 3 722 3 747 910 26
МТС 18соц. 16:15:50 98.8 −0.75 −0.75% 99.55 98.16 98.16 99 98.77 146 144 211 38
МТС 1P-05 16:20:13 100.08 +0.04 +0.04% 100.04 100.2 100.06 100.2 100.08 2 191 2 192 769 14
МТС 1P-06 16:20:45 99.6 −0.22 −0.22% 99.82 99.61 99.59 99.94 99.64 235 234 165 55
МТС 1P-07 15:55:49 104.58 −0.11 −0.11% 104.69 105.13 103.67 105.13 104.28 23 23 984 18
МТС 1P-08 16:22:17 101.77 +0.27 +0.27% 101.5 101.51 101.5 102 101.96 218 222 276 8
МТС 1P-09 15:56:12 103.89 +0.04 +0.04% 103.85 104.58 102.6 104.58 104.07 112 116 562 17
МТС 1P-10 16:22:59 104.49 +0.55 +0.53% 103.94 102.47 102.47 106.97 104.84 444 465 490 84
МТС 1P-11 11:25:51 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-12 16:18:18 99.45 −0.25 −0.25% 99.7 99.68 99.45 99.95 99.65 185 184 352 23
МТС 1P-13 16:17:30 99.56 +0.14 +0.14% 99.42 100.05 99.54 100.05 99.57 51 50 781 13
МТС 1P-14 16:22:18 96.64 +0.22 +0.23% 96.42 97.23 96.33 97.23 96.56 411 396 861 102
МТС 1P-15 16:17:20 97.46 +0.23 +0.24% 97.23 98.31 97.2 98.5 97.94 31 30 361 15
МТС 1P-16 11:25:55 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-17 16:22:12 N/A 99.45 N/A N/A N/A N/A 0 0 0
МТС БО-01 15:17:40 N/A 99.76 N/A N/A N/A N/A 0 0 0
МТС БО-02 15:28:25 97.04 +0.05 +0.05% 96.99 97.04 97.04 97.04 97.04 5 4 852 1
МТС-Банк01 16:22:30 99.73 −0.01 −0.01% 99.74 99.41 99.26 99.85 99.63 1 207 1 202 586 92
МФ МарЭл17 16:21:52 101.02 −0.17 −0.17% 101.19 101.18 101.02 101.19 101.15 1 698 1 717 589 78
МФК ЦФПО01 16:19:54 100.94 −0.01 −0.01% 100.95 100.9 100.9 100.94 100.92 448 452 120 15
МФК ЦФПО02 16:22:39 100 0 0% 100 100.09 99.98 100.09 100 16 853 16 852 931 187
МФКузбас17 14:45:57 N/A 103.97 N/A N/A N/A N/A 0 0 0
МясничБОП2 02.08.2021 18:50:06 100.97 +0.97 +0.97% 100 101.29 99.8 101.29 100.63 193 48 552 14
МясничБОП3 16:21:31 102.98 −0.02 −0.02% 103 103.36 102.7 103.36 102.83 914 832 688 77
НАО 2017 16:22:08 100.26 +0.1 +0.10% 100.16 100.67 100.02 100.67 100.07 495 247 682 38
НафттрнБО1 16:18:33 103.94 +0.14 +0.13% 103.8 103.87 103.21 103.95 103.86 16 166 183 11
НафттрнБО2 16:14:18 103.78 +0.2 +0.19% 103.58 103.67 103.34 103.78 103.7 62 642 960 38
НафттрнБО3 16:19:24 100.49 −0.08 −0.08% 100.57 100.8 100.21 100.8 100.35 2 160 2 167 568 125
НацСтдБО-2 11:25:52 N/A 99.75 N/A N/A N/A N/A 0 0 0
НЗРМ БО-П1 16:22:50 103.6 +0.05 +0.05% 103.55 103.56 103.56 103.6 103.59 18 186 468 4
НижгорОб11 16:18:01 103.61 −0.36 −0.35% 103.97 103.61 103.61 103.61 103.61 50 38 854 1
НижгорОб12 16:08:30 101.06 −1.94 −1.88% 103 101.06 101.06 101.06 101.06 1 303 1
НижгорОб13 14:51:47 104 −1 −0.95% 105 104.99 104 104.99 104.83 6 3 774 3
НижгорОб14 15:46:57 N/A 99 N/A N/A N/A N/A 0 0 0
НижгорОб15 16:08:26 94.94 −0.47 −0.49% 95.41 95.21 94.84 95.22 95 1 060 1 006 958 10
НКК 11 11:25:56 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 11:25:56 N/A N/A N/A N/A N/A N/A 0 0 0
НКНХ 1Р-01 15:51:04 106.75 +0.15 +0.14% 106.6 106.17 106.17 106.75 106.65 179 190 898 24
ННовгор 17 16:21:01 100.82 −0.09 −0.09% 100.91 100.41 100.41 100.83 100.76 144 108 820 22
Новосиб 19 15:32:31 N/A 102.65 N/A N/A N/A N/A 0 0 0
Новосиб 20 16:05:29 99.09 +0.12 +0.12% 98.97 98.97 98.97 99.09 98.98 25 24 744 7
Новосиб 21 16:22:48 95.99 −0.15 −0.16% 96.14 95.99 95.99 95.99 95.99 1 960 1
Новосиб10 15:33:29 98.23 −1.76 −1.76% 99.99 98.77 98.23 98.77 98.41 3 2 657 3
Новотр 1Р1 16:22:08 100.63 −0.18 −0.18% 100.81 100.51 99.9 100.8 100.05 29 277 29 292 604 170
Новотр 1Р2 16:21:56 100.11 +0.12 +0.12% 99.99 100.06 99.93 100.19 100.11 2 582 2 584 729 281
Новсиб 7об 16:06:20 103.99 +0.02 +0.02% 103.97 104.35 103.99 104.35 104 25 5 200 8
Новсиб 8об 15:08:04 107.5 +0.5 +0.47% 107 107.49 107 107.5 107.33 3 2 254 3
Новсиб 9об 14:13:48 N/A 119.76 N/A N/A N/A N/A 0 0 0
Новсиб2016 13:10:02 102 −5.94 −5.50% 107.94 105.39 102 105.39 105.38 602 158 595 8
Новсиб2017 13:05:21 N/A 102.47 N/A N/A N/A N/A 0 0 0
НорНикБ1P1 16:21:53 100.2 −0.17 −0.17% 100.37 100.82 100.03 100.82 100.24 253 253 596 70
НПК ПБО-01 16:09:26 N/A 99.8 N/A N/A N/A N/A 0 0 0
НПК ПБО-02 15:39:42 102.34 −0.01 −0.01% 102.35 102.34 102.34 102.34 102.34 53 54 240 2
НПФ 01 18.05.2021 17:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 16:22:47 N/A 104 N/A N/A N/A N/A 0 0 0
ОАЭ БО-П1 16:21:49 102.59 −0.03 −0.03% 102.62 102.68 102.5 102.68 102.55 262 268 684 37
ОАЭ БО-П2 16:22:06 102.52 +0.01 +0.01% 102.51 102.6 102.4 102.6 102.47 214 219 286 36
ОАЭ БО-П3 16:21:49 104.5 −0.06 −0.06% 104.56 104.79 104.17 104.79 104.43 860 898 095 93
ОбКонФ БО1 11:26:01 N/A 100.23 N/A N/A N/A N/A 0 0 0
ОВК Фин Б1 12:11:10 N/A 84.83 N/A N/A N/A N/A 0 0 0
ОВК Фин01 16:21:52 80.99 +0.05 +0.06% 80.94 81.02 80 82.75 80.55 132 106 323 27
ОГК-2 1P3R 14:22:33 89.99 0 0% 89.99 89.99 89.99 89.99 89.99 3 2 700 1
ОГК-2 2Р01 16:22:48 97.3 0 0% 97.3 97.3 97.3 97.3 97.3 8 7 784 3
ОГК-2 3Р01 09:50:06 N/A 100.03 N/A N/A N/A N/A 0 0 0
ОДК 01 15:51:29 112 −3 −2.61% 115 109.53 109.53 112 111.97 71 79 495 7
ОДК 02 14:08:39 N/A 102.5 N/A N/A N/A N/A 0 0 0
ОДК 03 14:33:34 N/A N/A N/A N/A N/A N/A 0 0 0
О'КЕЙ Б1Р2 16:20:21 101.04 +0.05 +0.05% 100.99 100.63 100.63 101.14 100.93 331 334 073 53
О'КЕЙ Б1Р3 16:21:35 99.08 0 0% 99.08 99.19 98.92 99.2 99.08 343 339 866 66
О'КЕЙ Б1Р4 16:19:59 97.9 +0.1 +0.10% 97.8 97.2 97.2 97.9 97.65 1 781 1 739 179 27
ОмскОб20 16:22:46 96.83 −0.09 −0.09% 96.92 96.84 96.83 96.84 96.84 12 11 620 2
ОмскОб2016 14:47:40 102.35 +1.54 +1.53% 100.81 102.35 102.35 102.35 102.35 1 409 1
Оптима1Р01 16:19:25 106 −0.18 −0.17% 106.18 106.44 105.7 106.5 106.02 509 539 629 53
ОРГрупп1Р1 16:11:22 100.32 −0.12 −0.12% 100.44 100.4 100.2 100.5 100.34 1 962 1 968 756 137
ОРГрупп1Р2 16:21:46 100.4 0 0% 100.4 100.4 100.3 100.42 100.39 2 776 2 786 759 214
ОРГрупп1Р3 16:22:35 100.4 +0.25 +0.25% 100.15 100.41 100 100.42 100.37 520 521 906 60
ОРГрупп1Р4 16:22:30 98.99 +0.05 +0.05% 98.94 99.02 98.8 99.05 98.91 5 240 5 183 085 193
ОРГруппБО7 10:21:53 N/A N/A N/A N/A N/A N/A 0 0 0
Оренб35003 16:22:20 115.89 +0.22 +0.19% 115.67 115.7 115.5 116 115.86 387 358 713 95
Оренб35004 15:53:38 103 −0.65 −0.63% 103.65 103 103 103 103 1 1 030 1
ОрлОбл2017 16:22:40 100.9 +0.2 +0.20% 100.7 100.93 100.45 100.93 100.61 1 033 727 491 37
ОткрБРСО3 15:51:31 101.4 −0.4 −0.39% 101.8 101.4 101.4 101.4 101.4 2 2 028 1
ОткрФКБ9 16:08:16 87.47 +0.5 +0.57% 86.97 87.47 87.47 87.47 87.47 1 875 1
ОткрФКББ02 14:21:40 N/A 73.39 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 13:59:40 N/A 75.09 N/A N/A N/A N/A 0 0 0
ОткрФКББ07 16:21:04 99.7 −3.88 −3.75% 103.58 97 97 99.7 97.54 5 4 877 2
ОткрФКББ4 11:26:04 N/A 94 N/A N/A N/A N/A 0 0 0
ОткрФКБИО1 11:26:04 N/A 92 N/A N/A N/A N/A 0 0 0
ОткрФКБИО2 11:26:04 N/A 100.01 N/A N/A N/A N/A 0 0 0
ОткрФКБИО3 11:26:04 N/A 86 N/A N/A N/A N/A 0 0 0
ОткрФКБИО4 11:26:05 N/A 102 N/A N/A N/A N/A 0 0 0
ОткрФКБИО5 11:26:05 N/A 91.39 N/A N/A N/A N/A 0 0 0
ОткрФКБИО8 13:00:26 N/A 85 N/A N/A N/A N/A 0 0 0
ОткрФКБИО9 14:05:31 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКБОП1 12:00:45 100.35 −0.65 −0.64% 101 100.35 100.35 100.35 100.35 2 2 007 1
ОткрФКБОП3 15:55:59 98.45 −1.14 −1.14% 99.59 98.45 98.45 98.45 98.45 12 11 814 2
ОткрФКБОП5 15:55:05 98.84 0 0% 98.84 98.38 98.36 98.84 98.82 328 324 133 11
ОткрФКБП07 16:22:43 96.73 0 0% 96.73 96.74 96.73 96.74 96.73 17 16 445 10
ОткрФКБП08 15:33:30 N/A 99.8 N/A N/A N/A N/A 0 0 0
ОткрФКБП6 11:51:37 98.4 0 0% 98.4 98.4 98.4 98.4 98.4 11 10 824 2
ОткрФКБПБ1 15:37:38 100 0 0% 100 100 100 100 100 98 98 000 1
ОткрФКИО12 14:08:52 N/A 93 N/A N/A N/A N/A 0 0 0
ОткрФКИОП1 11:26:18 N/A 82.56 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 15:31:41 N/A 90 N/A N/A N/A N/A 0 0 0
ОФЗ 24020 16:17:51 99.978 −0.021 −0.02% 99.999 99.977 99.976 100.05 99.982 684 683 879 36
ОФЗ 24021 16:14:07 99.22 0 0% 99.22 99.152 99.152 99.299 99.221 3 394 3 367 574 90
ОФЗ 25083 16:22:46 100.209 −0.008 −0.01% 100.217 100.217 100.198 100.22 100.204 1 096 318 1 098 551 316 660
ОФЗ 25084 16:22:19 97.174 −0.215 −0.22% 97.389 97.499 97 97.5 97.265 8 139 7 916 372 364
ОФЗ 26207 16:22:27 106.699 −0.046 −0.04% 106.745 106.949 106.601 106.949 106.651 40 311 42 991 943 171
ОФЗ 26209 16:22:34 100.97 −0.027 −0.03% 100.997 100.925 100.9 101.039 100.999 456 596 461 158 416 579
ОФЗ 26211 16:22:34 100.56 +0.06 +0.06% 100.5 100.745 100.415 100.745 100.53 180 974 181 889 540 328
ОФЗ 26212 16:22:53 101.593 −0.139 −0.14% 101.732 101.864 101.593 101.868 101.65 565 128 574 454 015 303
ОФЗ 26215 16:18:34 100.62 −0.01 −0.01% 100.63 100.983 100.6 100.983 100.598 177 557 178 677 226 267
ОФЗ 26217 16:22:34 100.025 +0.003 0% 100.022 100.04 100.011 100.04 100.021 663 348 663 487 836 473
ОФЗ 26218 16:20:46 111.9 −0.099 −0.09% 111.999 112.156 111.5 112.186 111.842 4 359 4 875 191 94
ОФЗ 26219 16:20:17 104.635 +0.115 +0.11% 104.52 104.291 104.291 104.764 104.517 361 377 306 84
ОФЗ 26220 16:19:25 100.999 +0.076 +0.08% 100.923 101.128 100.857 101.129 100.978 309 481 312 380 888 365
ОФЗ 26221 16:22:41 106.304 −0.289 −0.27% 106.593 106.593 106 106.748 106.412 5 523 5 877 136 81
ОФЗ 26222 16:21:26 101.299 +0.109 +0.11% 101.19 101.112 101.112 101.37 101.183 154 124 155 947 731 107
ОФЗ 26223 16:22:32 99.603 +0.069 +0.07% 99.534 99.847 99.52 99.847 99.626 16 976 16 912 527 897
ОФЗ 26224 16:21:07 100.695 −0.151 −0.15% 100.846 100.503 100.503 100.974 100.725 65 030 65 501 528 180
ОФЗ 26225 16:22:57 102.484 +0.051 +0.05% 102.433 102.433 102 103.288 102.44 16 166 16 560 489 104
ОФЗ 26226 16:22:52 105.5 −0.056 −0.05% 105.556 105.101 104.9 105.599 105.35 5 503 5 797 402 99
ОФЗ 26227 16:22:21 101.803 −0.071 −0.07% 101.874 101.503 101.502 102.299 101.96 5 143 5 243 822 945
ОФЗ 26228 16:22:35 105.605 −0.195 −0.18% 105.8 105.793 105.443 105.971 105.595 740 781 402 78
ОФЗ 26229 16:20:23 101.8 +0.299 +0.29% 101.501 102.071 101.534 102.071 101.801 49 896 50 794 552 38
ОФЗ 26230 16:18:11 107.161 +0.061 +0.06% 107.1 107.268 107.001 107.27 107.111 1 235 760 1 323 639 701 155
ОФЗ 26231 15:45:04 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 16:19:25 96.502 −0.018 −0.02% 96.52 95.7 95.7 96.7 96.326 1 101 1 060 546 80
ОФЗ 26233 16:21:40 92.39 +0.04 +0.04% 92.35 92.352 92.02 92.795 92.346 9 283 8 568 864 473
ОФЗ 26234 16:22:20 92.515 −0.134 −0.14% 92.649 92.506 92.506 92.999 92.714 4 584 4 250 006 958
ОФЗ 26235 16:22:56 93.749 −0.101 −0.11% 93.85 93.85 93.6 93.899 93.715 480 307 450 119 559 159
ОФЗ 26236 16:09:06 94.446 +0.145 +0.15% 94.301 93.947 93.947 94.684 94.528 242 228 758 28
ОФЗ 26237 16:21:58 98.75 0 0% 98.75 98.849 98.356 98.85 98.659 439 184 432 693 139 222
ОФЗ 26238 16:23:00 99.4 −0.999 −1.00% 100.399 101.99 99.3 101.99 99.36 55 954 55 595 774 100
ОФЗ 26239 16:21:46 99.58 −0.217 −0.22% 99.797 99.602 99.449 99.848 99.561 1 368 339 1 362 357 096 138
ОФЗ 26240 16:06:10 99.2 0 0% 99.2 99.2 99.05 99.2 99.199 93 614 92 863 745 60
ОФЗ 29006 16:22:40 101.21 −0.02 −0.02% 101.23 101.23 101.103 101.258 101.209 4 658 4 714 305 107
ОФЗ 29007 16:21:49 102.298 0 0% 102.298 102.3 102.231 102.3 102.259 224 229 061 31
ОФЗ 29008 16:22:40 104.091 −0.181 −0.17% 104.272 104.295 104.053 104.298 104.185 41 42 716 16
ОФЗ 29009 16:22:26 105.871 −0.06 −0.06% 105.931 106.021 105.871 106.021 105.896 364 385 463 26
ОФЗ 29010 16:17:26 108.401 −0.158 −0.15% 108.559 108.401 108.205 108.511 108.399 2 071 2 244 952 28
ОФЗ 29012 16:21:59 98.82 −0.049 −0.05% 98.869 98.784 98.747 98.9 98.78 513 489 507 225 847 188
ОФЗ 29013 16:22:04 98.199 −0.001 0% 98.2 98.898 98 98.898 98.171 14 13 744 4
ОФЗ 29014 16:22:39 98.789 −0.01 −0.01% 98.799 98.791 98.789 98.792 98.789 8 700 8 594 643 5
ОФЗ 29015 15:13:33 N/A 98.201 N/A N/A N/A N/A 0 0 0
ОФЗ 29016 16:20:23 98.978 +0.143 +0.14% 98.835 98.978 98.978 98.978 98.978 100 98 978 1
ОФЗ 29017 15:39:55 97.102 −1.069 −1.09% 98.171 99.839 96.877 99.839 97.939 3 2 938 3
ОФЗ 29018 16:22:17 97.502 −0.498 −0.51% 98 97.502 97.502 98.928 97.977 3 2 939 3
ОФЗ 29019 13:15:56 98.25 0 0% 98.25 97.261 97.261 98.25 98.25 55 001 54 038 473 2
ОФЗ 29020 14:13:35 N/A 98.45 N/A N/A N/A N/A 0 0 0
ОФЗ 46011 15:55:52 135.997 +4.997 +3.81% 131 130.003 128.012 135.997 131.987 45 53 455 21
ОФЗ 46012 15:51:38 102.03 −4.967 −4.64% 106.997 102.033 102.03 106.95 102.376 60 58 355 17
ОФЗ 46018 16:21:59 100.003 −0.085 −0.08% 100.088 100.1 100.002 100.1 100.041 2 789 1 116 058 31
ОФЗ 46020 16:22:59 98.3 −0.012 −0.01% 98.312 98.9 98.3 98.9 98.459 732 720 721 82
ОФЗ 46022 16:16:34 98.987 +0.978 +1.00% 98.009 98.987 98.21 98.987 98.958 136 134 583 26
ОФЗ 46023 14:53:10 103.5 +0.05 +0.05% 103.45 102.1 102.1 103.5 103.346 87 44 956 9
ОФЗ 52001 16:21:32 100.9 −0.05 −0.05% 100.95 101.297 100.8 101.297 100.805 7 209 9 539 031 39
ОФЗ 52002 16:20:21 98.4 −0.047 −0.05% 98.447 98.498 98.301 98.5 98.334 3 765 4 296 969 41
ОФЗ 52003 16:22:47 98.168 +0.016 +0.02% 98.152 98.106 98.105 98.678 98.2 253 145 262 318 905 644
ОхтаГр БП0 16:17:40 102.94 +0.04 +0.04% 102.9 102.98 102.93 103 102.99 134 138 004 12
ПЕРЕСВ БП1 16:10:27 N/A 34.26 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 13:14:16 N/A 37 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 13:14:08 45.26 +12.58 +38.49% 32.68 45.26 45.26 45.26 45.26 1 453 1
ПЕРЕСВ С01 13:23:07 13 0 0% 13 13 13 13 13 248 10 607 3
ПЕРЕСВЕТБ2 16:10:54 N/A 30.12 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 16:11:28 N/A 38 N/A N/A N/A N/A 0 0 0
ПИК БО-7 16:23:00 100.8 −0.04 −0.04% 100.84 100.7 100.65 100.8 100.72 588 592 255 37
ПИК БО-П01 16:15:37 100 +0.11 +0.11% 99.89 100 99.82 100.01 99.91 1 730 1 728 496 66
ПИК БО-П02 16:18:31 101.98 0 0% 101.98 102.06 101.79 102.2 101.99 4 971 1 419 541 152
ПИК БО-П03 16:21:30 103.2 0 0% 103.2 103.81 103.06 103.81 103.18 2 657 2 741 416 161
ПИК БО-П04 14:53:50 N/A 103.06 N/A N/A N/A N/A 0 0 0
ПИК К 1P1 13:44:27 N/A 100.09 N/A N/A N/A N/A 0 0 0
ПИК К 1P2 16:21:52 100.82 +0.22 +0.22% 100.6 100.54 100.5 100.99 100.77 4 301 4 334 037 209
ПИК К 1P3 16:21:17 99.34 +0.04 +0.04% 99.3 99.34 99.2 99.35 99.28 4 124 4 094 094 87
ПИК К 1P4 16:18:38 100.45 +0.05 +0.05% 100.4 100.34 100.1 100.47 100.4 20 490 20 571 993 140
Пионер 1P4 16:22:45 101.35 +0.31 +0.31% 101.04 101.51 101.14 101.51 101.33 813 823 820 42
Пионер 1P5 16:20:48 99.68 +0.33 +0.33% 99.35 99.48 99.33 99.68 99.56 15 200 15 133 581 227
ПионЛизБП1 15:51:49 102.9 −0.09 −0.09% 102.99 102.98 102.26 102.98 102.65 25 25 662 8
ПионЛизБП2 16:22:00 99.92 −0.03 −0.03% 99.95 99.99 99.02 100 99.77 646 644 483 99
ПионЛизБП3 16:10:49 97.8 +0.35 +0.36% 97.45 97.6 97.2 97.99 97.76 791 773 290 94
ПионЛизБП4 16:18:53 99.99 −0.03 −0.03% 100.02 100.04 99.97 100.04 99.98 1 028 1 027 807 35
ПКБ 1Р-01 16:22:40 103.99 +0.04 +0.04% 103.95 104 103.92 104.01 103.97 1 438 1 495 127 33
ПКБ БО-01 15:51:24 101.39 +0.01 +0.01% 101.38 101.39 101.37 101.39 101.38 5 014 508 327 53
ПКТ 01 16:21:17 90.3 +0.19 +0.21% 90.11 90.28 90.28 90.62 90.37 28 25 304 14
ПКТ 02 16:07:46 69.8 0 0% 69.8 69.35 69.35 69.8 69.8 306 213 584 2
ПКТ 03 16:11:47 93.9 +0.05 +0.05% 93.85 93.85 93.85 93.9 93.85 56 52 557 2
ПНППК 1P01 13:56:02 N/A 103 N/A N/A N/A N/A 0 0 0
ПозТех-1Р1 16:20:37 103.35 0 0% 103.35 103.45 103.01 103.45 103.23 1 268 1 309 004 40
ПолиплБ03 15:22:44 99.45 −0.52 −0.52% 99.97 99.55 99.45 99.55 99.49 28 27 857 5
ПолиплП1Б1 11:26:15 N/A 90 N/A N/A N/A N/A 0 0 0
Полюс Б1P1 16:18:00 100.58 +0.37 +0.37% 100.21 100.22 100.2 100.6 100.4 94 94 374 31
ПочтаР1P10 16:19:20 95.7 −0.29 −0.30% 95.99 95.16 95.16 96.97 96.28 21 20 218 12
ПочтаРБ1P1 11:26:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРБ1P2 16:12:57 98.51 −0.01 −0.01% 98.52 98.52 98.5 98.79 98.56 74 72 933 16
ПочтаРБ1P3 15:32:25 N/A 98.08 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P4 15:41:44 N/A 100.03 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 16:22:47 100.88 −0.15 −0.15% 101.03 101 100.77 101 100.9 26 26 235 13
ПочтаРБ1P6 11:26:17 100.4 0 0% 100.4 100.4 100.4 100.4 100.4 29 29 116 1
ПочтаРБ1P7 11:26:17 100.75 0 0% 100.75 100.75 100.75 100.75 100.75 33 33 248 9
ПочтаРБ1P8 13:36:54 100.19 −0.06 −0.06% 100.25 100.19 100.19 100.19 100.19 1 1 002 1
ПочтаРБ1P9 11:26:19 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ1 11:26:17 N/A N/A N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 11:37:22 101.1 +0.3 +0.30% 100.8 101.1 101.1 101.1 101.1 9 9 099 1
ПочтаРосБ3 14:13:23 N/A 99.57 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 14:36:45 97.74 +0.24 +0.25% 97.5 97.16 97.16 97.74 97.45 2 1 949 2
ПравоурмБ1 11:26:21 N/A 109.93 N/A N/A N/A N/A 0 0 0
ПрГарант 2 02.08.2021 18:48:39 N/A 94.3 N/A N/A N/A N/A 0 0 0
ПрГрад Б01 11:26:28 N/A N/A N/A N/A N/A N/A 0 0 0
ПР-Лиз 1P1 02.08.2021 18:48:29 100.4 +0.39 +0.39% 100.01 100.3 100.3 100.4 100.35 31 31 109 5
ПР-Лиз 1P2 16:20:43 100.75 +0.12 +0.12% 100.63 100.8 100.74 100.8 100.76 94 94 710 5
ПР-Лиз 1P3 16:19:11 102.44 −0.05 −0.05% 102.49 102.1 102 102.45 102.1 192 196 032 15
ПР-Лиз 2P1 16:20:47 100.49 −0.01 −0.01% 100.5 100.51 100.41 100.51 100.5 1 873 1 882 369 79
Продкорп01 16:19:11 101.49 +0.15 +0.15% 101.34 101.57 101.49 101.58 101.55 32 32 497 7
Промкап 02 28.07.2021 13:10:38 N/A 93.1 N/A N/A N/A N/A 0 0 0
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
Промсвб3 11:26:21 N/A 99.75 N/A N/A N/A N/A 0 0 0
Промсвб3P1 16:22:51 98.99 +0.01 +0.01% 98.98 99.09 98.99 99.09 99.06 25 24 766 8
Промсвб3P3 13:22:33 N/A 98.99 N/A N/A N/A N/A 0 0 0
Промсвб4 11:34:18 N/A 107.18 N/A N/A N/A N/A 0 0 0
Промсвб5 11:26:22 N/A N/A N/A N/A N/A N/A 0 0 0
ПропфинБО1 10:00:24 N/A 100 N/A N/A N/A N/A 0 0 0
ПрУдмР08 11:26:28 N/A 101.63 N/A N/A N/A N/A 0 0 0
ПСБ 3P-04 16:22:46 N/A 98.6 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 16:22:59 99.83 0 0% 99.83 99.83 99.83 99.83 99.83 74 73 874 7
ПСБ FIX3P1 11:26:28 N/A N/A N/A N/A N/A N/A 0 0 0
ПЮДМ БО-П1 16:23:00 101.16 −0.49 −0.48% 101.65 101.62 101.14 101.62 101.38 6 304 125 6
ПЮДМ БО-П2 16:19:03 106.2 +1.07 +1.02% 105.13 105.14 105.13 106.46 106.1 38 403 187 33
Райфб БР02 11:26:29 N/A 100 N/A N/A N/A N/A 0 0 0
РВК-Ин1Р01 16:22:43 96.8 −0.1 −0.10% 96.9 96.89 96.8 96.89 96.81 34 32 914 5
РГ Лиз 01 15:12:05 99.09 −1.11 −1.11% 100.2 100.24 99.09 100.24 99.47 3 2 984 2
РегПрод1Р1 15:38:56 104.43 +0.68 +0.66% 103.75 104.43 104.43 104.43 104.43 10 10 443 3
РедСофт2P1 16:21:24 104.98 0 0% 104.98 104.98 104.96 105.1 105.01 202 212 113 26
РедСофт2P2 16:22:51 101.4 −0.18 −0.18% 101.58 101.4 101.3 101.58 101.49 215 218 202 33
РенКредБО4 16:20:20 99.14 +0.28 +0.28% 98.86 99.13 98.9 99.14 99.04 2 517 2 492 884 36
РенКредБО6 16:19:29 98.5 +0.22 +0.22% 98.28 98.28 98.25 98.5 98.27 882 866 767 23
РенСтр1P1 16:20:45 100 −0.05 −0.05% 100.05 100.12 100 100.12 100 1 731 1 731 085 38
РЕСОЛиБП11 16:20:20 100.4 −0.1 −0.10% 100.5 100.5 100.3 100.5 100.35 425 426 655 18
РЕСОЛиБП14 12:18:49 100 0 0% 100 100 100 100 100 10 10 000 1
РЕСОЛиБП15 13:41:54 N/A N/A N/A N/A N/A N/A 0 0 0
РЕСОЛиБП19 16:11:02 100 0 0% 100 100 100 100 100 191 191 000 10
РЕСОЛизБ01 15:52:31 N/A 99.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ03 11:26:22 N/A 105.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 15:52:31 N/A 101.5 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 11:26:23 N/A 101.11 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 16:21:52 99.99 −0.01 −0.01% 100 99.99 99.99 99.99 99.99 20 19 998 1
РЕСОЛизБП2 15:23:41 N/A 100.91 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП3 16:22:05 99.56 −0.15 −0.15% 99.71 99.52 98.4 99.93 99.46 266 264 554 49
РЕСОЛизБП6 16:18:43 101.94 +0.01 +0.01% 101.93 102.35 101.15 102.35 101.55 586 595 065 57
РЕСОЛизБП7 16:22:18 101.41 +0.21 +0.21% 101.2 101.45 101.39 101.45 101.44 1 822 1 848 307 24
РЕСОЛизБП8 16:14:35 97.01 −0.48 −0.49% 97.49 97.01 97.01 97.01 97.01 1 970 1
реСторБ1Р1 15:45:36 99.98 +0.01 +0.01% 99.97 99.99 99.75 99.99 99.82 130 129 767 19
РЖД 1Б-01 10:00:08 N/A 97.7 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 16:22:14 99.45 0 0% 99.45 99.48 99.38 99.49 99.44 297 295 344 36
РЖД 1Р-06R 16:21:57 100.43 +0.24 +0.24% 100.19 100.43 100.43 100.43 100.43 9 9 039 1
РЖД 1Р-07R 16:22:37 101.25 +0.84 +0.84% 100.41 100 99.7 101.25 100.56 221 222 231 15
РЖД 1Р-08R 13:45:27 N/A 101.95 N/A N/A N/A N/A 0 0 0
РЖД 1Р-09R 03.08.2021 10:25:47 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-10R 16:22:38 101.33 −0.31 −0.30% 101.64 101.81 101.29 101.81 101.54 319 323 908 20
РЖД 1Р-11R 20.07.2021 11:00:12 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-12R 16:22:31 104.33 −0.79 −0.75% 105.12 104.51 103.31 108.87 104.41 187 195 240 33
РЖД 1Р-13R 16:20:43 110.5 −0.06 −0.05% 110.56 110.26 110.26 110.5 110.46 12 13 255 4
РЖД 1Р-14R 16:13:33 111.96 +0.96 +0.86% 111 111.96 111.96 111.98 111.96 34 38 067 9
РЖД 1Р-15R 11:36:59 N/A 107.6 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 16:22:30 103.22 +0.23 +0.22% 102.99 105.17 103 105.17 103.31 333 344 037 38
РЖД 1Р-17R 16:22:05 99.49 +0.45 +0.45% 99.04 99.32 99.3 99.49 99.36 34 33 784 11
РЖД 1Р-18R 10:15:12 102 0 0% 102 102 102 102 102 2 2 040 1
РЖД 1Р-19R 11:26:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 16:20:21 100.1 −0.25 −0.25% 100.35 100.35 100.05 100.72 100.1 336 336 336 69
РЖД 1Р-21R 16:10:01 97.4 +0.05 +0.05% 97.35 97.47 97.35 97.47 97.44 627 610 919 19
РЖД 1Р-22R 11:36:25 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 11:26:42 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 11:26:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 16:22:47 102.11 −0.09 −0.09% 102.2 102.39 102.06 102.39 102.17 7 7 152 5
РЖД Б01P2R 16:19:50 104.29 +0.3 +0.29% 103.99 103.7 103.64 104.29 103.74 2 167 2 247 949 47
РЖД Б01P3R 16:22:47 N/A 104.64 N/A N/A N/A N/A 0 0 0
РЖД Б01P4R 15:29:12 102.94 0 0% 102.94 102.94 102.94 102.94 102.94 1 1 029 1
РЖД БО-02 14:50:42 100.05 −0.15 −0.15% 100.2 100.1 100.05 100.1 100.07 3 3 002 2
РЖД БО-05 28.07.2021 11:10:21 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 14:22:19 N/A 100.43 N/A N/A N/A N/A 0 0 0
РЖД БО-09 11:26:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-10 11:26:35 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-11 15:34:25 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-12 11:26:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-13 11:26:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-14 11:26:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-15 11:26:36 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-16 11:26:37 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-17 11:26:37 N/A 114.51 N/A N/A N/A N/A 0 0 0
РЖД БО-18 11:26:37 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-19 11:26:37 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-19 обл 15:46:23 101.89 +0.01 +0.01% 101.88 101.99 101.7 101.99 101.77 240 244 249 24
РЖД-23 обл 16:08:06 101.84 +0.24 +0.24% 101.6 101.84 101.61 101.85 101.83 154 156 816 29
РЖД-28 обл 12:00:21 N/A 98.95 N/A N/A N/A N/A 0 0 0
РЖД-30 обл 14:45:12 N/A 98.84 N/A N/A N/A N/A 0 0 0
РЖД-32 обл 16:16:46 100.89 +0.04 +0.04% 100.85 100.89 100.72 100.89 100.87 155 156 351 28
РЖД-33 обл 11:26:38 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 11:26:39 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 11:26:39 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 15:40:23 N/A 99.2 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 09:53:19 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 16:21:42 101.11 +0.2 +0.20% 100.91 101.08 100.84 101.11 101 2 276 2 298 679 143
РитйлБФ1P1 16:22:45 97.78 +0.03 +0.03% 97.75 98 97.67 98 97.78 3 485 3 407 740 147
РитйлБФ1P2 16:22:58 99.3 −0.13 −0.13% 99.43 99.63 99.3 99.63 99.47 6 147 6 114 596 117
РКССочи2Р1 16:21:49 101.51 +0.01 +0.01% 101.5 101.35 101.3 101.64 101.47 434 440 398 37
РКССочиБ01 16:18:51 103.45 +0.06 +0.06% 103.39 103.21 103.2 103.53 103.45 469 485 181 39
РН БАНК1Р3 16:20:32 100.65 +0.25 +0.25% 100.4 100.41 100.4 100.65 100.65 415 417 685 3
РН БАНК1Р4 16:14:21 100.95 −0.05 −0.05% 101 101 100.95 101 100.95 46 46 438 2
РН БАНК1Р5 12:33:34 N/A 100.91 N/A N/A N/A N/A 0 0 0
РН БАНК1Р6 14:59:37 N/A 100.2 N/A N/A N/A N/A 0 0 0
РН БАНК1Р7 14:17:55 97.51 +0.36 +0.37% 97.15 97.5 97.5 97.51 97.51 11 10 726 2
РН БАНК1Р8 13:50:23 N/A 99.9 N/A N/A N/A N/A 0 0 0
РНКБ 01 15:38:00 98.5 −0.5 −0.51% 99 98.5 98.5 98.5 98.5 1 985 1
Роделен1Р1 16:16:40 100.44 −0.05 −0.05% 100.49 101.32 100.22 101.32 100.5 232 25 741 30
Роделен1Р2 16:18:09 101.07 +0.09 +0.09% 100.98 101.13 100.85 101.13 101.02 126 59 466 18
РОЛЬФ 1Р01 16:20:42 101.71 +0.22 +0.22% 101.49 102.29 101.54 102.29 101.71 1 335 1 357 833 12
РОЛЬФ 1Р02 16:09:21 100.58 −0.01 −0.01% 100.59 100.7 100.52 100.73 100.59 961 966 664 64
Росагрл1Р1 16:22:22 97.85 +0.01 +0.01% 97.84 97.85 97.85 97.85 97.85 10 9 785 1
Росагрл1Р2 14:18:06 N/A 98.8 N/A N/A N/A N/A 0 0 0
Росбанк2P3 11:26:47 N/A N/A N/A N/A N/A N/A 0 0 0
Росбанк2P4 16:12:15 100.98 −0.02 −0.02% 101 100.83 100.83 101.78 101 332 335 316 6
Росбанк2P6 15:32:28 N/A 100.2 N/A N/A N/A N/A 0 0 0
Росбанк2P8 15:07:28 98.85 −0.15 −0.15% 99 98.85 98.85 98.85 98.85 60 59 310 1
Росбанк2P9 12:14:33 100.5 0 0% 100.5 100.5 100.5 100.5 100.5 70 70 350 1
РосбанкБ11 15:27:40 N/A 93 N/A N/A N/A N/A 0 0 0
РосбанкБ12 15:46:43 N/A 99 N/A N/A N/A N/A 0 0 0
РосбанкБ19 11:26:48 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 12:08:52 N/A 79 N/A N/A N/A N/A 0 0 0
РосбанкБ25 11:26:48 N/A 85.02 N/A N/A N/A N/A 0 0 0
РосбанкБ26 11:26:49 N/A 101.99 N/A N/A N/A N/A 0 0 0
РосбанкБО5 11:26:49 N/A 98.5 N/A N/A N/A N/A 0 0 0
РосбанкБО8 15:32:30 N/A 88.89 N/A N/A N/A N/A 0 0 0
Росбн13ИП 11:26:49 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн14ИП 11:26:49 N/A 106.88 N/A N/A N/A N/A 0 0 0
Росбн15ИП 13:06:28 108.75 +1.9 +1.78% 106.85 108.75 108.75 108.75 108.75 4 3 534 1
Росбн18ИП 11:26:50 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн19ИП 11:26:50 N/A N/A N/A N/A N/A N/A 0 0 0
РосбнБО12 15:41:52 N/A 88.91 N/A N/A N/A N/A 0 0 0
РосбнБСО12 11:26:50 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 11:26:51 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 11:26:51 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 11:26:51 N/A 100 N/A N/A N/A N/A 0 0 0
РосДорБ 02 11:26:55 N/A 100 N/A N/A N/A N/A 0 0 0
Росморп1Р1 14:34:26 96.24 0 0% 96.24 96.24 96.24 96.24 96.24 1 962 1
РОСНАНО2P1 16:17:09 100.75 0 0% 100.75 100.75 100.67 100.79 100.79 7 754 7 815 122 34
РОСНАНО2P4 16:22:45 98.13 −0.45 −0.46% 98.58 97.88 97.6 98.73 97.65 2 293 2 239 114 40
РОСНАНО2P5 16:22:32 98.47 −0.02 −0.02% 98.49 98.42 97.61 98.5 98.01 736 721 318 54
Роснефть04 16:21:57 101 −0.47 −0.46% 101.47 101.28 101 101.28 101.11 493 498 455 33
Роснефть05 16:14:23 101.14 −0.24 −0.24% 101.38 101.59 101.13 101.59 101.27 38 38 481 17
Роснефть06 16:09:46 100.35 −0.03 −0.03% 100.38 100.49 100.35 100.49 100.4 3 3 012 2
Роснефть07 16:16:11 100.31 −0.23 −0.23% 100.54 100.79 100.31 100.79 100.48 125 125 599 8
Роснефть08 15:15:35 100.48 +0.18 +0.18% 100.3 100.69 100.16 101 100.72 18 18 130 7
Роснефть09 11:26:53 N/A 101 N/A N/A N/A N/A 0 0 0
Роснефть10 11:26:53 N/A 100.49 N/A N/A N/A N/A 0 0 0
РоснефтьБ1 16:21:57 101 −0.05 −0.05% 101.05 101.8 101 101.8 101.65 21 21 346 5
РоснефтьБ5 11:26:53 N/A 100.04 N/A N/A N/A N/A 0 0 0
РоснефтьБ6 14:49:15 N/A 100.05 N/A N/A N/A N/A 0 0 0
РоснефтьБ7 16:16:09 101.03 −0.02 −0.02% 101.05 101.62 101.03 101.62 101.06 22 22 233 3
Роснфт1P1 11:26:54 N/A 100.05 N/A N/A N/A N/A 0 0 0
Роснфт1P2 16:21:57 100.87 −0.08 −0.08% 100.95 100.89 100.87 100.89 100.88 388 391 419 3
Роснфт1P3 11:26:57 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 16:22:31 102.12 +0.22 +0.22% 101.9 102.16 101.83 102.16 101.95 7 429 7 573 561 86
Роснфт1P5 11:26:55 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 11:26:57 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P7 11:26:57 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт1P8 11:26:57 N/A 100.05 N/A N/A N/A N/A 0 0 0
Роснфт2P1 11:26:57 N/A 99.26 N/A N/A N/A N/A 0 0 0
Роснфт2P10 12:57:56 N/A 96 N/A N/A N/A N/A 0 0 0
Роснфт2P11 23.07.2021 16:43:19 100.04 N/A 100.1 100.01 100.1 100.0486 22 1 622 068 15
Роснфт2P2 11:26:57 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт2P3 11:26:58 N/A 100.99 N/A N/A N/A N/A 0 0 0
Роснфт2P4 16:22:40 100.23 −0.06 −0.06% 100.29 100.56 100 100.56 100.17 1 149 1 150 915 62
Роснфт2P5 16:15:30 100.49 +0.51 +0.51% 99.98 100.49 100.49 100.49 100.49 1 1 005 1
Роснфт2P6 16:22:48 104.76 0 0% 104.76 104.76 104.76 104.76 104.76 1 1 048 1
Роснфт2P7 11:26:59 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 16:09:08 101.99 −0.88 −0.86% 102.87 100.51 100.51 101.99 101.1 5 5 055 3
Роснфт2P9 15:34:51 100.29 +0.29 +0.29% 100 100.29 100.29 100.29 100.29 5 5 015 2
Роснфт3P01 11:27:06 N/A 100 N/A N/A N/A N/A 0 0 0
Роснфт3P02 11:27:06 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО10 15:00:36 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 11:27:01 N/A 106.1 N/A N/A N/A N/A 0 0 0
РоснфтБО12 11:27:01 N/A 106.1 N/A N/A N/A N/A 0 0 0
РоснфтБО13 11:27:01 N/A 107.86 N/A N/A N/A N/A 0 0 0
РоснфтБО14 11:27:01 N/A 107.86 N/A N/A N/A N/A 0 0 0
РоснфтБО2 11:27:01 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 16:07:06 N/A 106.5 N/A N/A N/A N/A 0 0 0
РоснфтБО4 11:27:01 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 14:54:50 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 16:23:00 106.4 0 0% 106.4 106.4 106.4 106.4 106.4 2 2 128 1
РоссетБ1Р1 16:21:57 101.36 −0.06 −0.06% 101.42 101.36 100.99 101.36 101.01 609 615 166 9
РоссетБ1Р2 11:27:04 N/A 99 N/A N/A N/A N/A 0 0 0
РОССИУМ 01 10:16:08 N/A 100.05 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:16:06 N/A 100.65 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 21.01.2021 12:38:27 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 21.01.2021 12:38:38 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 21.01.2021 12:38:48 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 12.02.2021 10:11:09 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 03.02.2021 10:23:13 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 11:27:07 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЮг БО2 12:17:26 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел1P1R 12:33:49 N/A 100.98 N/A N/A N/A N/A 0 0 0
Ростел1P2R 16:23:00 101.41 −0.09 −0.09% 101.5 101.01 100.8 101.5 101.14 47 47 538 12
Ростел1P3R 16:20:19 100.69 0 0% 100.69 100.11 100.11 100.69 100.57 30 30 172 9
Ростел1P4R 16:08:56 99 −0.29 −0.29% 99.29 99 99 99 99 3 2 970 1
Ростел1P5R 11:27:03 N/A 100.85 N/A N/A N/A N/A 0 0 0
Ростел2P1R 14:15:33 98.9 +0.54 +0.55% 98.36 100.68 98.9 100.68 99.49 6 5 970 3
Ростел2P2R 16:22:01 98 0 0% 98 98.32 97.48 98.32 98.08 74 72 582 11
Ростел2P3R 16:22:41 98.65 −0.3 −0.30% 98.95 99.48 98.53 99.48 98.56 55 679 54 874 621 61
Ростел2P4R 16:21:49 99.5 −1.84 −1.82% 101.34 99.5 99.5 99.5 99.5 100 99 500 3
Ростел2P5R 11:27:06 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 15:50:43 100.85 −0.34 −0.34% 101.19 100.85 100.85 101.13 101.04 2 595 2 617 164 7
РостелБО-1 15:36:20 102.3 +2.73 +2.74% 99.57 99.83 99.65 102.3 100.08 9 9 007 8
РОСЭКСИМБ1 11:27:04 N/A 99.95 N/A N/A N/A N/A 0 0 0
РоялКапБО3 16:18:23 101.64 −0.03 −0.03% 101.67 101.71 101.64 101.76 101.72 16 16 274 3
РоялКапБО4 16:22:34 101.45 +0.06 +0.06% 101.39 101.36 101.36 101.45 101.39 97 98 350 15
РоялКапБО5 16:20:49 101.25 +0.07 +0.07% 101.18 101.29 101.17 101.29 101.2 130 131 556 10
РСГ-ФинБ01 16:21:41 101.35 +0.17 +0.17% 101.18 99.54 99.54 101.35 100.63 5 5 031 3
РСГ-ФинБ09 13:06:13 N/A 102 N/A N/A N/A N/A 0 0 0
РСГ-ФинБ11 16:21:41 103.46 −0.07 −0.07% 103.53 103.45 103.45 103.46 103.45 46 47 589 4
РСГ-ФинБ7 15:56:17 102.3 +0.31 +0.30% 101.99 102.43 102.3 102.43 102.39 66 67 581 3
РСетиЛЭБО3 16:22:32 98.29 −0.53 −0.54% 98.82 98.82 97.38 98.82 97.51 132 128 711 20
РСетиЛЭБО4 16:16:10 97.6 −0.2 −0.20% 97.8 97.6 97.6 97.6 97.6 100 97 600 2
РСетиЛЭБО5 11:27:08 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P1 15:59:40 101.7 +0.8 +0.79% 100.9 101.7 101.7 101.7 101.7 6 6 102 2
РСетиМР1P2 15:20:24 97.91 −0.04 −0.04% 97.95 99.17 97.91 99.17 98.33 3 2 950 3
РСетиМР1P3 11:30:15 N/A 97.1 N/A N/A N/A N/A 0 0 0
РСетиМРБ10 16:15:42 N/A 100.7 N/A N/A N/A N/A 0 0 0
РСетиМРБ5 11:27:08 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 11:27:07 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 16:21:28 100.39 +0.03 +0.03% 100.36 100.59 100.15 100.59 100.43 9 483 9 523 557 78
РСХБ 06Т1 11:27:09 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 11:27:09 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 16:22:50 120.56 −0.39 −0.32% 120.95 120.79 120.5 120.95 120.66 1 873 2 259 947 105
РСХБ 09Т1 16:00:06 100.58 +0.38 +0.38% 100.2 100.38 100.15 100.58 100.48 4 635 4 657 174 28
РСХБ 11В1 13:10:51 124.6954 +0.6954 +0.56% 124 124.075 124.075 124.6954 124.6384 20 1 812 850 2
РСХБ 15 16:18:19 100.11 −0.04 −0.04% 100.15 100.15 100.11 100.15 100.14 148 148 202 2
РСХБ 16 15:24:49 99.2 0 0% 99.2 100 99.2 100 99.66 106 105 641 4
РСХБ 17 14:28:23 N/A 98.5 N/A N/A N/A N/A 0 0 0
РСХБ 18 11:27:10 N/A 99 N/A N/A N/A N/A 0 0 0
РСХБ 20 14:39:54 N/A 100.99 N/A N/A N/A N/A 0 0 0
РСХБ 21 15:09:08 99 −0.5 −0.50% 99.5 99 99 99 99 1 990 1
РСХБ 22 16:05:07 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 23 11:27:11 N/A 100.75 N/A N/A N/A N/A 0 0 0
РСХБ 24 15:38:06 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 25 11:27:12 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 16:16:53 100 0 0% 100 97.02 97.02 100 98.41 10 9 841 6
РСХБ 27 13:43:07 N/A 116 N/A N/A N/A N/A 0 0 0
РСХБ 28 11:27:12 N/A 110.7 N/A N/A N/A N/A 0 0 0
РСХБ 31Т1 11:27:16 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01R 16:19:22 99.88 −0.02 −0.02% 99.9 99.9 99.88 99.9 99.9 2 087 2 084 846 17
РСХБ Б01RS 15:30:37 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б02RP 16:21:54 98.5 −0.1 −0.10% 98.6 98.54 98.5 98.84 98.5 4 831 4 758 765 35
РСХБ Б03RP 16:22:42 96.24 −0.23 −0.24% 96.47 96.19 96.11 96.24 96.17 656 630 875 24
РСХБ Б04RP 16:19:34 96.29 +0.06 +0.06% 96.23 96.24 96.15 96.29 96.2 7 6 734 5
РСХБ БО 3P 14:37:33 100.4 +0.09 +0.09% 100.31 100.39 100.39 100.4 100.4 1 120 1 124 480 4
РСХБ БО10Р 16:21:57 99.78 0 0% 99.78 99.78 99.78 99.78 99.78 5 4 989 1
РСХБ БО13 15:09:16 N/A 100.02 N/A N/A N/A N/A 0 0 0
РСХБ БО14 15:10:28 N/A 101.44 N/A N/A N/A N/A 0 0 0
РСХБ БО15 11:27:15 N/A 98.68 N/A N/A N/A N/A 0 0 0
РСХБ БО17 15:32:30 N/A 96.9 N/A N/A N/A N/A 0 0 0
РСХБ БО-5Р 16:22:48 100.25 +0.01 +0.01% 100.24 99.95 99.95 100.25 100.24 2 062 2 066 965 43
РСХБ БО-6Р 16:22:03 101.76 −0.36 −0.35% 102.12 102.15 101.76 102.15 102.1 1 311 1 338 581 14
РСХБ БО-7Р 11:55:32 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 11:27:15 N/A 111.19 N/A N/A N/A N/A 0 0 0
РСХБ БО9 15:51:22 N/A 99.07 N/A N/A N/A N/A 0 0 0
РСХБ С01Е1 11:43:09 N/A 93.9 N/A N/A N/A N/A 0 0 0
РСХБ2Р09 16:20:22 98.86 +0.06 +0.06% 98.8 98.85 98.85 98.87 98.85 43 42 508 3
РСХБ2Р1RIB 11:27:21 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р2RIB 11:27:21 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ2Р6RIB 16:22:08 96.49 −0.19 −0.20% 96.68 96.66 96.28 96.66 96.36 35 33 726 7
РСЭКСМБ1Р1 11:57:28 N/A 95 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р1 14:25:10 N/A 90 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 11:27:16 97 0 0% 97 97 97 97 97 410 397 700 1
РСЭКСМБ2Р3 12:56:35 91.84 −8.76 −8.71% 100.6 91.84 91.84 91.84 91.84 1 918 1
Рубеж 1P1 16:20:55 104.29 +0.12 +0.12% 104.17 104.16 103.9 104.29 104.09 91 94 725 16
РУСАБрБ1P1 16:04:24 100.83 −0.02 −0.02% 100.85 100.76 100.75 100.85 100.82 99 99 813 11
РУСАБрБ1P2 16:22:48 101.13 +0.39 +0.39% 100.74 102.63 100.7 102.63 101 235 237 351 31
РУСАБрБ1P3 16:21:36 100.14 −0.01 −0.01% 100.15 100.14 100.08 100.3 100.21 5 116 5 126 513 27
РУСАБрБ1P4 16:22:42 99 −0.37 −0.37% 99.37 98.91 97.9 99.37 98.98 5 492 5 435 774 78
РУСАБрБ2P1 16:21:27 98.04 −0.02 −0.02% 98.06 97.45 97.44 98.41 97.97 516 505 528 56
РусАква1Р1 16:22:04 101.45 +0.03 +0.03% 101.42 101.39 101.21 101.45 101.39 10 989 11 141 384 241
РУСАЛБрБ01 15:53:23 66.98 −0.74 −1.09% 67.72 70 66.98 70 67.81 11 7 459 3
РусГидро07 13:17:00 N/A 93.85 N/A N/A N/A N/A 0 0 0
РусГидро08 16:21:17 91.96 −1.97 −2.10% 93.93 91.18 91.18 93.89 92.55 14 12 957 12
РусГидро09 16:09:41 99.93 −1.15 −1.14% 101.08 99.93 99.93 99.93 99.93 1 999 1
РуСол клА 11:27:26 N/A 97.33 N/A N/A N/A N/A 0 0 0
РуСол клБ 11:27:26 N/A 101.3 N/A N/A N/A N/A 0 0 0
РуСол клВ 11:27:26 N/A N/A N/A N/A N/A N/A 0 0 0
СамарОбл12 16:21:29 104.61 +0.99 +0.96% 103.62 103.62 103.62 104.61 103.88 5 4 675 4
СамарОбл13 16:19:07 N/A 102.29 N/A N/A N/A N/A 0 0 0
СамарОбл14 16:09:51 N/A 101 N/A N/A N/A N/A 0 0 0
СамарОбл15 13:14:07 N/A 96.61 N/A N/A N/A N/A 0 0 0
Самолет 01 15:52:58 N/A 109 N/A N/A N/A N/A 0 0 0
Самолет1P4 15:54:29 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 16:12:36 99.9 +0.39 +0.39% 99.51 99.9 99.9 99.9 99.9 10 9 990 1
Самолет1P6 16:16:46 100.89 +0.19 +0.19% 100.7 100.93 100.4 101.14 100.71 736 741 212 27
Самолет1P7 16:20:31 104.6 −0.08 −0.08% 104.68 104.69 104.5 104.74 104.58 1 300 1 359 587 72
Самолет1P8 16:20:42 104.3 0 0% 104.3 104.28 104.07 104.3 104.28 3 465 3 613 521 129
Самолет1P9 16:21:03 100.98 +0.08 +0.08% 100.9 101.04 100.73 101.04 100.94 6 885 6 949 713 238
СамолетБП1 16:14:49 104.59 +0.88 +0.85% 103.71 104.69 103.71 104.69 104.25 48 12 510 4
СамолетБП2 14:40:28 106 +0.03 +0.03% 105.97 104.83 104.68 106.07 104.79 52 54 492 8
СамолетБП3 13:43:10 N/A N/A N/A N/A N/A N/A 0 0 0
СаратОбл17 16:22:35 101 −0.09 −0.09% 101.09 101.38 100.82 101.38 100.99 377 380 721 28
Сбер Sb12R 16:21:57 100.7 0 0% 100.7 100.78 100.7 100.9 100.78 1 594 1 606 358 40
Сбер Sb13R 16:22:09 100.1 −0.09 −0.09% 100.19 100.18 100.1 100.19 100.1 52 028 52 080 976 47
Сбер Sb14R 16:07:01 100.11 +0.1 +0.10% 100.01 100.01 100.01 100.38 100.31 6 688 6 708 839 39
Сбер Sb15R 16:22:31 98.15 −0.04 −0.04% 98.19 98.49 98.1 98.49 98.17 2 095 2 056 613 92
Сбер Sb16R 16:21:25 96.29 +0.01 +0.01% 96.28 96.28 95.73 96.45 96 3 010 2 889 516 122
Сбер Sb17R 16:21:57 96.8 −0.16 −0.17% 96.96 96.7 96.66 97.06 96.72 81 085 78 554 705 161
Сбер Sb18R 16:22:52 97.82 −0.05 −0.05% 97.87 98.47 97.32 98.47 97.46 19 425 18 993 917 123
Сбер Sb19R 16:20:09 96.67 −0.26 −0.27% 96.93 96.33 96.33 97.53 96.58 4 362 4 212 941 108
Сбер Sb22R 16:22:51 99.87 −0.1 −0.10% 99.97 99.75 99 99.89 99.4 8 274 8 224 747 47
Сбер Sb24R 16:22:48 98.89 +0.1 +0.10% 98.79 99 98.7 99.02 98.75 5 828 5 755 381 51
Сбер Sb25R 16:19:37 100.74 +0.24 +0.24% 100.5 100.43 100.41 100.75 100.64 183 184 179 26
Сбер Sb26R 21.07.2021 10:40:07 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 16:14:32 100.37 +0.15 +0.15% 100.22 100.44 100.22 100.44 100.32 295 295 935 35
Сбер Sb28R 14:06:38 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер2СУБ2R 15:47:07 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберБ Б12R 16:22:56 100.52 −0.04 −0.04% 100.56 100.24 100.24 100.76 100.45 12 886 12 958 504 243
СберБ Б16R 16:21:57 100.68 −0.02 −0.02% 100.7 100.73 100.51 100.8 100.68 521 524 553 33
СберБ Б50R 10.06.2021 10:37:24 N/A N/A N/A N/A N/A N/A 0 0 0
СберБ Б52R 16:15:23 100.82 −0.05 −0.05% 100.87 100.99 100.72 100.99 100.87 6 815 6 873 988 80
СберБ БО37 16:22:41 100.53 −0.04 −0.04% 100.57 100.57 100.48 100.57 100.49 122 122 600 7
СберБ БО4R 16:21:00 100 0 0% 100 100 99.99 100.04 100 1 177 1 177 001 27
СберБ БО6R 16:16:14 100.25 +0.03 +0.03% 100.22 100.22 100.05 100.34 100.12 622 622 716 45
СберИОС10 12:38:00 106.6 +1.08 +1.02% 105.52 106.6 106.6 106.6 106.6 65 69 290 2
СберИОС100 11:35:52 N/A 120.1 N/A N/A N/A N/A 0 0 0
СберИОС101 11:35:52 N/A 115.1 N/A N/A N/A N/A 0 0 0
СберИОС105 11:35:52 N/A 116.5 N/A N/A N/A N/A 0 0 0
СберИОС106 11:35:52 N/A 115.7 N/A N/A N/A N/A 0 0 0
СберИОС107 16:09:03 N/A 90.55 N/A N/A N/A N/A 0 0 0
СберИОС11 11:35:52 N/A 106 N/A N/A N/A N/A 0 0 0
СберИОС112 15:31:02 93.8 −23.2 −19.83% 117 99 93.8 99 96.46 169 163 013 12
СберИОС113 11:35:52 N/A 118.3 N/A N/A N/A N/A 0 0 0
СберИОС115 11:35:52 N/A 121.6 N/A N/A N/A N/A 0 0 0
СберИОС116 11:35:52 N/A 122.6 N/A N/A N/A N/A 0 0 0
СберИОС117 16:20:18 N/A 116.5 N/A N/A N/A N/A 0 0 0
СберИОС118 11:35:52 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС119 11:35:52 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС121 16:02:48 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС123 16:03:48 93.5 0 0% 93.5 93.5 93.5 93.5 93.5 900 841 500 1
СберИОС126 16:11:09 103.5 +0.48 +0.47% 103.02 103.07 103.07 103.51 103.42 470 486 057 3
СберИОС127 15:52:07 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС129 11:35:52 N/A 117.9 N/A N/A N/A N/A 0 0 0
СберИОС13 10:56:33 N/A 147.8 N/A N/A N/A N/A 0 0 0
СберИОС130 11:35:52 N/A 115.9 N/A N/A N/A N/A 0 0 0
СберИОС131 10:58:48 N/A 130.69 N/A N/A N/A N/A 0 0 0
СберИОС132 10:56:33 N/A 126.34 N/A N/A N/A N/A 0 0 0
СберИОС133 11:35:52 N/A 114.5 N/A N/A N/A N/A 0 0 0
СберИОС134 11:35:52 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС135 16:08:16 98.1 +0.2 +0.20% 97.9 98.1 98.1 98.1 98.1 1 000 981 000 1
СберИОС137 15:55:44 102.5 +0.54 +0.53% 101.96 102.5 102.5 102.5 102.5 689 706 225 2
СберИОС139 14:33:20 111.5 +1 +0.90% 110.5 111.5 111.5 111.5 111.5 8 000 8 920 000 8
СберИОС14 14:42:04 107 −1.1 −1.02% 108.1 107 107 107 107 264 282 480 2
СберИОС142 11:35:52 N/A 115.8 N/A N/A N/A N/A 0 0 0
СберИОС143 11:35:52 N/A 111.8 N/A N/A N/A N/A 0 0 0
СберИОС144 11:35:52 N/A 124.2 N/A N/A N/A N/A 0 0 0
СберИОС145 11:35:52 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС146 16:21:58 100 −0.65 −0.65% 100.65 100.2 100 100.9 100.11 1 902 1 904 047 10
СберИОС15 11:35:52 114.1 +3.2 +2.89% 110.9 114.1 114.1 114.1 114.1 50 57 050 1
СберИОС150 11:35:52 N/A 105 N/A N/A N/A N/A 0 0 0
СберИОС152 16:15:33 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС153 16:22:53 91.52 −1.28 −1.38% 92.8 91.52 91.52 91.52 91.52 802 733 990 4
СберИОС156 16:22:43 83.72 +0.92 +1.11% 82.8 83.72 83.72 83.72 83.72 1 837 1
СберИОС157 11:35:52 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС159 15:34:53 N/A 98.75 N/A N/A N/A N/A 0 0 0
СберИОС160 16:22:49 101 −1.01 −0.99% 102.01 100.03 100 101 100.01 18 066 18 067 298 24
СберИОС162 11:35:52 N/A 112.5 N/A N/A N/A N/A 0 0 0
СберИОС163 11:35:52 N/A 103.1 N/A N/A N/A N/A 0 0 0
СберИОС164 11:49:09 104.4 +0.2 +0.19% 104.2 104.4 104.4 104.4 104.4 500 522 000 1
СберИОС165 16:15:39 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС17 13:29:36 105.2 −0.35 −0.33% 105.55 105.2 105.2 105.55 105.2 552 580 708 4
СберИОС171 16:22:23 108.63 −1.17 −1.07% 109.8 109 108.3 109 108.45 7 003 7 594 679 22
СберИОС172 15:36:43 106.2 −0.1 −0.09% 106.3 106.2 106.18 106.4 106.2 1 420 1 508 045 23
СберИОС173 16:06:57 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС175 11:35:52 N/A 107.8 N/A N/A N/A N/A 0 0 0
СберИОС176 11:35:52 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС177 12:05:17 100.2 −0.1 −0.10% 100.3 100.2 100.2 100.2 100.2 200 200 400 1
СберИОС178 16:15:43 97.05 −0.16 −0.16% 97.21 97.51 96.54 97.51 96.87 765 741 087 28
СберИОС18 10:56:33 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС180 16:01:07 105.2 +0.2 +0.19% 105 105.2 105.2 105.2 105.2 1 675 1 762 100 5
СберИОС181 14:43:26 N/A 88.59 N/A N/A N/A N/A 0 0 0
СберИОС182 11:35:57 N/A 102.1 N/A N/A N/A N/A 0 0 0
СберИОС186 16:18:45 99.4 −0.2 −0.20% 99.6 99.5 99.4 99.5 99.46 1 595 1 586 430 2
СберИОС187 16:07:46 80 −0.01 −0.01% 80.01 80 79.7 81.6 80.06 120 96 077 6
СберИОС188 16:22:49 92.4 +1.6 +1.76% 90.8 92.54 92.4 92.54 92.47 4 3 699 2
СберИОС19 15:28:46 N/A 104.19 N/A N/A N/A N/A 0 0 0
СберИОС191 11:35:57 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС192 11:35:57 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС193 16:17:45 88.99 +0.18 +0.20% 88.81 88.81 88.81 88.99 88.83 11 9 771 2
СберИОС20 11:35:57 N/A 121.7 N/A N/A N/A N/A 0 0 0
СберИОС200 16:11:02 102.8 +1.22 +1.20% 101.58 102.53 102.5 102.8 102.71 3 319 3 408 982 8
СберИОС201 14:24:18 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС202 14:48:24 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС203 15:55:54 N/A 101.91 N/A N/A N/A N/A 0 0 0
СберИОС204 11:35:57 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС206 11:35:57 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС207 11:35:57 N/A 98.39 N/A N/A N/A N/A 0 0 0
СберИОС208 16:19:11 89 −0.1 −0.11% 89.1 89 89 89 89 1 890 1
СберИОС21 10:56:33 N/A 139.9 N/A N/A N/A N/A 0 0 0
СберИОС210 11:35:57 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС211 11:35:57 N/A 94.24 N/A N/A N/A N/A 0 0 0
СберИОС212 14:05:24 95.71 +0.11 +0.12% 95.6 95.71 95.71 95.71 95.71 602 576 174 2
СберИОС213 11:35:57 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС214 11:35:57 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС215 14:49:04 N/A 86.3 N/A N/A N/A N/A 0 0 0
СберИОС216 11:35:57 N/A 102.6 N/A N/A N/A N/A 0 0 0
СберИОС217 11:35:57 N/A 90.3 N/A N/A N/A N/A 0 0 0
СберИОС218 11:35:57 N/A 100.3 N/A N/A N/A N/A 0 0 0
СберИОС219 11:49:04 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС22 15:50:16 105.84 −2.16 −2.00% 108 105.84 105.84 105.84 105.84 1 1 058 1
СберИОС220 16:13:00 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС221 14:24:18 N/A 98.31 N/A N/A N/A N/A 0 0 0
СберИОС223 11:35:57 N/A 100.7 N/A N/A N/A N/A 0 0 0
СберИОС224 15:43:30 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС226 12:44:39 93 −0.01 −0.01% 93.01 93 93 93 93 200 186 000 1
СберИОС227 11:35:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС229 11:35:57 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС23 11:35:57 N/A 104.8 N/A N/A N/A N/A 0 0 0
СберИОС230 12:49:32 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС231 11:35:57 87.6 +0.1 +0.11% 87.5 87.6 87.6 87.6 87.6 50 43 800 1
СберИОС232 11:35:57 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС233 11:35:57 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС234 12:48:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС237 14:24:18 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС239 16:03:36 114.3 +0.1 +0.09% 114.2 114.3 114.3 114.3 114.3 500 571 500 1
СберИОС24 10:58:41 N/A 151.5 N/A N/A N/A N/A 0 0 0
СберИОС241 11:36:03 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС242 11:35:57 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС243 14:48:20 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС244 11:35:57 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС245 16:13:50 86.5 +0.2 +0.23% 86.3 86.5 86.5 86.5 86.5 5 4 325 1
СберИОС246 11:35:57 N/A 110.5 N/A N/A N/A N/A 0 0 0
СберИОС248 11:36:03 N/A 91.6 N/A N/A N/A N/A 0 0 0
СберИОС25 10:56:33 N/A 128.7 N/A N/A N/A N/A 0 0 0
СберИОС250 14:37:45 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС251 15:30:27 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС252 15:07:18 98.3 +0.1 +0.10% 98.2 98.3 98.3 98.3 98.3 400 393 200 2
СберИОС253 16:11:44 88.7 −0.01 −0.01% 88.71 88.7 88.7 88.7 88.7 2 595 2 301 765 4
СберИОС254 16:09:42 104.7 +0.1 +0.10% 104.6 104.04 103.91 104.7 104.56 3 381 3 535 214 9
СберИОС256 11:36:03 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС257 11:36:03 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС259 15:59:40 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС26 10:56:33 N/A 137.7 N/A N/A N/A N/A 0 0 0
СберИОС260 11:36:03 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС264 16:20:01 88.8 −0.1 −0.11% 88.9 82.11 82.11 88.8 86.84 5 842 5 072 926 12
СберИОС265 11:36:03 N/A 99.6 N/A N/A N/A N/A 0 0 0
СберИОС266 11:36:03 N/A 95.2 N/A N/A N/A N/A 0 0 0
СберИОС267 14:48:10 94.8 −0.1 −0.11% 94.9 95 94.8 95 94.82 200 189 640 4
СберИОС269 16:16:02 105.4 +0.4 +0.38% 105 104.99 104.99 105.41 105.1 4 353 4 575 050 9
СберИОС27 10:56:33 N/A 130.8 N/A N/A N/A N/A 0 0 0
СберИОС270 16:03:45 92.99 +3.59 +4.02% 89.4 92.99 92.99 92.99 92.99 2 1 860 1
СберИОС271 11:36:03 N/A 112.9 N/A N/A N/A N/A 0 0 0
СберИОС272 16:16:47 90.4 +0.3 +0.33% 90.1 90.4 90.4 90.4 90.4 2 492 2 252 768 3
СберИОС273 16:11:32 90.11 +0.21 +0.23% 89.9 90.11 90.11 90.11 90.11 154 138 769 1
СберИОС274 15:09:40 N/A 85.8 N/A N/A N/A N/A 0 0 0
СберИОС276 11:36:03 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС277 11:36:03 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС278 11:36:03 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС279 11:36:03 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС28 15:39:00 N/A 101.3 N/A N/A N/A N/A 0 0 0
СберИОС280 16:22:49 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС282 14:07:58 84.1 −0.9 −1.06% 85 84.1 84.1 84.1 84.1 299 251 459 1
СберИОС283 16:22:30 87.6 +0.1 +0.11% 87.5 87.6 87.6 87.6 87.6 1 500 1 314 000 2
СберИОС284 11:36:03 N/A 99 N/A N/A N/A N/A 0 0 0
СберИОС285 11:36:03 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС286 16:14:21 87.1 +0.1 +0.11% 87 87.1 87.1 87.1 87.1 1 250 1 088 750 3
СберИОС287 11:36:03 N/A 101 N/A N/A N/A N/A 0 0 0
СберИОС288 16:18:16 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС289 30.07.2021 18:48:41 100.29 +0.39 +0.39% 99.9 100.28 100.1 100.29 100.28 100 100 278 4
СберИОС29 15:36:46 N/A 107 N/A N/A N/A N/A 0 0 0
СберИОС290 16:20:30 N/A 91.21 N/A N/A N/A N/A 0 0 0
СберИОС291 11:36:03 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС292 16:12:26 89 −0.6 −0.67% 89.6 89 89 89 89 30 26 700 1
СберИОС293 11:36:03 N/A 93.3 N/A N/A N/A N/A 0 0 0
СберИОС294 11:36:03 N/A 82.3 N/A N/A N/A N/A 0 0 0
СберИОС295 16:15:14 96.2 +1.6 +1.69% 94.6 100.19 96.2 100.19 96.21 307 295 374 3
СберИОС296 13:20:41 89.7 +0.2 +0.22% 89.5 89.1 89.1 89.7 89.7 3 016 2 705 262 5
СберИОС297 11:36:03 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС298 15:00:50 85.3 0 0% 85.3 85.3 85.3 85.3 85.3 200 170 600 1
СберИОС299 11:36:44 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС30 15:24:23 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС300 15:29:11 N/A 98.87 N/A N/A N/A N/A 0 0 0
СберИОС301 16:22:22 85.03 +0.23 +0.27% 84.8 85.03 85.03 85.03 85.03 5 4 252 2
СберИОС302 16:00:53 87.41 −1.58 −1.78% 88.99 87.4 87.4 87.41 87.4 1 202 1 050 550 3
СберИОС303 15:21:45 99.98 +1.96 +2.00% 98.02 99.98 99.98 99.98 99.98 5 4 999 1
СберИОС304 16:21:49 N/A 85.6 N/A N/A N/A N/A 0 0 0
СберИОС305 16:21:12 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС306 11:36:44 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС307 11:36:44 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС308 11:36:44 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС309 13:44:32 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС31 11:36:03 N/A 119.9 N/A N/A N/A N/A 0 0 0
СберИОС310 13:44:26 N/A 83.5 N/A N/A N/A N/A 0 0 0
СберИОС311 16:23:00 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС312 13:18:18 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС314 11:36:44 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС315 14:07:46 86.6 −0.3 −0.35% 86.9 73.41 73.4 86.6 79.54 1 868 1 485 821 8
СберИОС316 13:18:28 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС318 11:36:44 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС319 15:10:48 86.2 +0.4 +0.47% 85.8 86.2 86.2 86.2 86.2 500 431 000 1
СберИОС320 11:47:13 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС321 11:36:44 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС322 11:36:44 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС323 13:00:05 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС324 13:18:40 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС325 11:42:40 99.7 +0.6 +0.61% 99.1 99.7 99.7 99.7 99.7 1 997 1
СберИОС327 11:36:44 86.7 +0.2 +0.23% 86.5 86.7 86.7 86.7 86.7 81 70 227 1
СберИОС328 12:01:06 100.2 0 0% 100.2 100.2 100.2 100.2 100.2 2 2 004 1
СберИОС329 11:36:44 N/A 88.8 N/A N/A N/A N/A 0 0 0
СберИОС33 11:02:08 N/A 133 N/A N/A N/A N/A 0 0 0
СберИОС330 11:36:44 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС331 11:36:44 N/A 84.3 N/A N/A N/A N/A 0 0 0
СберИОС332 11:36:44 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС333 11:36:44 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС334 15:55:13 104.8 +0.5 +0.48% 104.3 104.8 104.8 104.8 104.8 1 000 1 048 000 1
СберИОС335 11:36:44 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС336 11:36:44 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС338 12:39:32 86.2 +0.4 +0.47% 85.8 86.2 86.2 86.2 86.2 1 862 1
СберИОС340 11:36:44 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС341 11:23:52 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС342 11:36:44 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС343 11:36:44 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС345 11:48:23 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС346 11:36:44 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС347 11:36:44 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС348 11:36:44 N/A 90.01 N/A N/A N/A N/A 0 0 0
СберИОС349 11:36:49 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС35 15:17:01 102.1 +2.1 +2.10% 100 100.99 100.99 102.1 102.09 985 1 005 617 3
СберИОС351 11:36:44 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС352 15:18:56 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС353 11:36:44 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС354 11:36:44 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС355 15:17:46 90.3 −0.6 −0.66% 90.9 90.3 90.3 90.3 90.3 500 451 500 2
СберИОС356 11:36:44 N/A 89.1 N/A N/A N/A N/A 0 0 0
СберИОС357 16:07:11 88.6 −0.5 −0.56% 89.1 89 88.6 89 88.8 2 000 1 776 000 2
СберИОС358 13:04:06 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС359 11:36:49 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС36 10:58:48 N/A 134 N/A N/A N/A N/A 0 0 0
СберИОС360 13:16:50 90 −1.4 −1.53% 91.4 90 90 90 90 1 000 900 000 1
СберИОС361 11:36:49 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС362 15:01:31 97.3 −0.2 −0.21% 97.5 97.3 97.3 97.3 97.3 15 14 595 2
СберИОС363 11:36:49 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС364 11:36:49 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС365 11:36:49 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС366 11:36:44 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС367 11:36:44 N/A 91.8 N/A N/A N/A N/A 0 0 0
СберИОС368 11:36:49 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС369 11:36:49 N/A 85.8 N/A N/A N/A N/A 0 0 0
СберИОС37 10:58:47 N/A 153.1 N/A N/A N/A N/A 0 0 0
СберИОС370 11:36:49 N/A 88.2 N/A N/A N/A N/A 0 0 0
СберИОС371 11:36:49 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС372 13:44:35 N/A 98.73 N/A N/A N/A N/A 0 0 0
СберИОС373 11:36:44 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС374 11:36:44 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС375 11:36:49 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС376 11:36:49 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС377 11:36:49 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС378 11:36:49 N/A 92.4 N/A N/A N/A N/A 0 0 0
СберИОС379 11:36:49 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС38 12:49:11 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС380 16:22:56 88.45 +0.05 +0.06% 88.4 88.45 88.45 88.45 88.45 1 885 1
СберИОС381 11:36:49 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС382 11:36:49 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС383 11:36:49 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС384 11:36:49 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС385 11:36:49 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС386 11:36:49 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС387 11:36:49 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС388 11:36:49 N/A 100.6 N/A N/A N/A N/A 0 0 0
СберИОС389 11:36:49 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС39 11:03:31 N/A 133.6 N/A N/A N/A N/A 0 0 0
СберИОС390 11:36:49 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС391 11:36:49 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС392 11:36:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС393 11:36:49 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС394 11:36:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС395 11:36:49 N/A 91.5 N/A N/A N/A N/A 0 0 0
СберИОС396 11:36:49 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС397 11:36:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС399 11:36:49 N/A 92.7 N/A N/A N/A N/A 0 0 0
СберИОС400 13:44:14 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС401 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС404 11:36:49 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС405 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС410 11:36:49 N/A 93.4 N/A N/A N/A N/A 0 0 0
СберИОС412 11:36:53 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС413 11:36:53 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС414 11:36:49 N/A 96.3 N/A N/A N/A N/A 0 0 0
СберИОС416 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС417 12:28:48 97 +0.6 +0.62% 96.4 97 97 97 97 5 685 5 514 450 6
СберИОС419 11:36:49 N/A 95.1 N/A N/A N/A N/A 0 0 0
СберИОС42 15:49:45 102.51 +0.01 +0.01% 102.5 102.53 102.51 102.53 102.52 400 410 069 3
СберИОС420 11:36:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС421 11:36:49 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС422 13:44:19 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС423 11:36:49 N/A 99.2 N/A N/A N/A N/A 0 0 0
СберИОС424 11:36:49 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС425 11:36:49 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС426 14:56:27 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС427 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС429 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС430 11:36:53 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС431 11:36:53 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС432 11:36:53 N/A 94.9 N/A N/A N/A N/A 0 0 0
СберИОС433 11:36:53 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС434 11:36:53 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС435 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС436 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС437 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС438 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС439 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС44 11:36:49 N/A 127.6 N/A N/A N/A N/A 0 0 0
СберИОС440 11:36:53 N/A 95.9 N/A N/A N/A N/A 0 0 0
СберИОС441 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС442 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС443 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС444 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС445 11:36:53 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС446 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС447 11:36:53 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС448 11:36:53 N/A 116 N/A N/A N/A N/A 0 0 0
СберИОС449 12:28:00 98 0 0% 98 98 98 98 98 4 509 4 418 820 5
СберИОС45 10:56:33 N/A 132.4 N/A N/A N/A N/A 0 0 0
СберИОС450 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС451 11:36:53 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС452 11:21:09 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС453 11:36:57 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС454 11:21:09 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС455 11:21:09 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС456 11:21:09 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС46 10:58:42 N/A 139.3 N/A N/A N/A N/A 0 0 0
СберИОС47 15:45:13 N/A 120.4 N/A N/A N/A N/A 0 0 0
СберИОС48 11:41:28 107.6 +0.3 +0.28% 107.3 107.6 107.6 107.6 107.6 500 538 000 1
СберИОС5 15:35:04 111.8 +1 +0.90% 110.8 111.8 111.8 111.8 111.8 3 500 3 913 000 4
СберИОС53 10:58:42 N/A 136.6 N/A N/A N/A N/A 0 0 0
СберИОС54 11:36:53 N/A 129.6 N/A N/A N/A N/A 0 0 0
СберИОС55 11:36:53 N/A 121.5 N/A N/A N/A N/A 0 0 0
СберИОС57 11:36:53 N/A 131.3 N/A N/A N/A N/A 0 0 0
СберИОС58 14:50:08 99 +1.01 +1.03% 97.99 99 99 99 99 205 202 950 1
СберИОС59 11:36:53 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС60 11:36:53 N/A 122.2 N/A N/A N/A N/A 0 0 0
СберИОС61 11:36:53 N/A 122.7 N/A N/A N/A N/A 0 0 0
СберИОС62 11:36:53 N/A 123.2 N/A N/A N/A N/A 0 0 0
СберИОС63 10:56:33 N/A 129.2 N/A N/A N/A N/A 0 0 0
СберИОС64 14:11:47 109.3 +0.4 +0.37% 108.9 108 108 109.3 108.37 2 099 2 274 720 2
СберИОС67 11:05:21 N/A 168.3 N/A N/A N/A N/A 0 0 0
СберИОС71 11:36:53 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС72 10:56:39 N/A 125 N/A N/A N/A N/A 0 0 0
СберИОС73 11:36:53 N/A 122.1 N/A N/A N/A N/A 0 0 0
СберИОС74 10:56:33 N/A 131.1 N/A N/A N/A N/A 0 0 0
СберИОС77 11:36:53 N/A 97.42 N/A N/A N/A N/A 0 0 0
СберИОС79 11:36:53 N/A 121.3 N/A N/A N/A N/A 0 0 0
СберИОС81 11:36:53 N/A 119.3 N/A N/A N/A N/A 0 0 0
СберИОС83 14:49:29 112.6 +0.1 +0.09% 112.5 112.6 112.6 112.6 112.6 100 112 600 1
СберИОС85 11:36:53 N/A 95.7 N/A N/A N/A N/A 0 0 0
СберИОС86 11:36:53 N/A 120.3 N/A N/A N/A N/A 0 0 0
СберИОС87 11:36:57 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС89 11:36:57 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС90 11:36:57 N/A 121.9 N/A N/A N/A N/A 0 0 0
СберИОС91 10:58:49 N/A 101.1 N/A N/A N/A N/A 0 0 0
СберИОС93 11:36:57 108.2 +0.2 +0.19% 108 108.2 108.2 108.2 108.2 200 216 400 1
СберИОС95 13:07:09 92.5 +0.9 +0.98% 91.6 92.5 92.5 92.5 92.5 361 333 925 1
СвердлОб10 13:42:06 96.5 0 0% 96.5 96.5 96.5 96.5 96.5 6 5 790 2
СвердлОб11 13:21:14 97.64 −0.86 −0.87% 98.5 96.52 96.52 97.64 96.97 10 9 697 7
СвердлОб3 15:56:47 104.99 −0.93 −0.88% 105.92 104.99 104.99 104.99 104.99 5 4 200 1
СвердлОб4 16:21:25 100.66 −1.17 −1.15% 101.83 101.83 100.66 101.83 101.72 11 11 190 2
СвердлОбл5 14:43:31 102 −0.5 −0.49% 102.5 102.25 101.39 102.25 101.94 419 341 691 7
СвердлОбл6 15:31:59 98.89 +1.2 +1.23% 97.69 97.01 97.01 98.89 98.26 3 2 948 2
СвердлОбл7 16:09:46 N/A 97.2 N/A N/A N/A N/A 0 0 0
СвердлОбл8 16:05:07 94.39 −0.02 −0.02% 94.41 94.35 94.35 94.78 94.46 105 99 179 17
СвердлОбл9 16:08:04 95.74 −0.23 −0.24% 95.97 95.98 95.14 95.98 95.15 2 081 1 980 169 17
СветофорП2 16:19:56 105.9 +0.14 +0.13% 105.76 105.96 105.82 105.98 105.95 46 48 739 19
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СДЭКГлБП01 16:22:03 102.25 −0.25 −0.24% 102.5 102.4 101.91 102.68 102.24 3 503 3 581 468 151
СеверстБ06 16:21:59 103.87 +0.36 +0.35% 103.51 103.69 103.54 103.87 103.69 105 108 870 43
СеверстБ07 11:27:31 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа1P1R 16:23:00 99.17 −0.01 −0.01% 99.18 99.24 98.81 99.24 99.07 3 198 3 168 245 224
СЗКК 03 12:17:10 N/A 97 N/A N/A N/A N/A 0 0 0
СЗКК 04 12:17:11 N/A 97 N/A N/A N/A N/A 0 0 0
СибКХП 1P1 16:20:27 100.75 0 0% 100.75 100.83 100.75 100.83 100.76 30 30 227 4
СибСтекП02 16:22:03 104.99 +0.01 +0.01% 104.98 104.63 104.63 104.99 104.77 9 94 297 5
СибурХ Б01 13:25:51 N/A 98.2 N/A N/A N/A N/A 0 0 0
СибурХ Б02 13:26:04 N/A 99.98 N/A N/A N/A N/A 0 0 0
СибурХ Б03 16:14:53 100.8 0 0% 100.8 100.8 100.8 100.8 100.8 18 050 18 194 400 4
СИЛ 1P01 14:17:08 N/A 101 N/A N/A N/A N/A 0 0 0
СИЛ 1P02 12:25:03 N/A 100.73 N/A N/A N/A N/A 0 0 0
СИЛ 1P03 16:21:15 100.2 +0.2 +0.20% 100 100.53 100.2 100.53 100.22 27 27 061 3
С-ИнновБП2 16:22:57 100.78 +0.03 +0.03% 100.75 100.81 100.7 100.89 100.81 1 090 1 098 868 52
СИНХФБО1P1 16:20:22 101.49 0 0% 101.49 101.48 101.48 101.49 101.49 489 496 286 3
Систем1P10 16:22:47 102.9 +0.68 +0.67% 102.22 102.45 102.22 102.95 102.55 3 293 3 377 017 87
Систем1P11 16:21:08 102.67 −0.01 −0.01% 102.68 102.31 102.31 102.7 102.57 1 760 1 804 490 79
Систем1P12 16:20:15 99.61 +0.37 +0.37% 99.24 99.48 99.18 99.7 99.66 3 175 3 164 100 43
Систем1P13 16:20:56 96.56 +0.15 +0.16% 96.41 96.26 96.1 96.58 96.24 6 158 5 926 212 33
Систем1P14 16:17:18 97.5 −0.26 −0.27% 97.76 97.4 97.39 97.79 97.4 4 464 4 348 013 10
Систем1P15 16:21:13 96.19 +0.17 +0.18% 96.02 96.2 95.9 96.2 96.12 802 770 906 44
Систем1P16 16:21:46 96.97 −1.1 −1.12% 98.07 96.97 96.97 96.97 96.97 2 1 939 2
Систем1P17 16:20:39 94.92 +0.09 +0.09% 94.83 95 94.83 95 95 3 890 3 695 393 77
Систем1P18 16:21:30 97.94 0 0% 97.94 98 97.94 98 97.95 7 241 7 092 559 10
Систем1P19 16:22:33 97.98 +0.01 +0.01% 97.97 98.48 97.01 98.48 97.87 1 220 1 194 064 31
Систем1P20 16:22:51 100.05 +0.12 +0.12% 99.93 99.73 99.72 100.05 100 2 139 2 138 893 40
Систем1P21 16:21:52 100.34 +0.19 +0.19% 100.15 100.49 100.11 100.8 100.23 199 260 199 726 088 110
Система1P8 16:21:28 102.78 +0.43 +0.42% 102.35 102.82 102.54 102.82 102.68 562 577 051 14
Система1P9 16:22:03 101.19 −0.1 −0.10% 101.29 101.29 101.09 101.3 101.13 1 102 1 114 492 46
СистемБ1P1 16:22:56 101.4 −0.06 −0.06% 101.46 101.43 101.4 101.45 101.43 18 18 257 6
СистемБ1P2 13:41:22 N/A 104 N/A N/A N/A N/A 0 0 0
СистемБ1P4 15:58:58 97.05 +0.06 +0.06% 96.99 97.18 97.05 97.18 97.12 2 1 942 2
СистемБ1P5 16:14:25 96.92 −0.27 −0.28% 97.19 96.51 96.44 97.2 97.03 248 240 628 13
СистемБ1P6 16:22:19 100.82 +0.15 +0.15% 100.67 100.8 100.33 100.89 100.78 168 169 309 27
СистемБ1P7 16:22:39 95.34 +0.14 +0.15% 95.2 95.49 95.15 95.49 95.29 2 218 2 113 464 187
Ситимат01 07.05.2021 16:31:29 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 16.07.2021 14:10:54 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 03.06.2021 15:49:19 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 09.06.2021 15:40:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 11:27:38 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 11:27:32 N/A N/A N/A N/A N/A N/A 0 0 0
СККНФ Б01 16:05:48 N/A 98 N/A N/A N/A N/A 0 0 0
Славнеф1Р1 13:53:47 N/A 95 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 13:12:03 N/A 101.75 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 15:28:24 N/A 99.15 N/A N/A N/A N/A 0 0 0
СМАК БП01 15:55:23 102.8 +0.15 +0.15% 102.65 103.51 102.8 103.99 103.37 7 72 359 6
СМП 02 12:17:27 N/A 100.2 N/A N/A N/A N/A 0 0 0
СМП 03 12:17:26 N/A 100.2 N/A N/A N/A N/A 0 0 0
СМП БО-01 12:17:27 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-02 12:17:27 N/A N/A N/A N/A N/A N/A 0 0 0
СМП БО-03 12:17:27 N/A N/A N/A N/A N/A N/A 0 0 0
СНХТ БО-01 16:17:43 103.35 +0.2 +0.19% 103.15 103.68 103.16 103.68 103.45 372 384 853 36
СовкЛиз1P1 16:18:38 100.9 −0.07 −0.07% 100.97 100.86 100.85 100.99 100.91 444 179 218 21
СовкмFIZL1 11:27:43 N/A 99.51 N/A N/A N/A N/A 0 0 0
СовкмFIZL2 16:20:52 N/A 99.21 N/A N/A N/A N/A 0 0 0
СовкмЛ П02 14:23:40 N/A 99.97 N/A N/A N/A 100 0 0 0
СовкмЛ П03 11:27:53 N/A 100.75 N/A N/A N/A N/A 0 0 0
СовкмЛ П04 11:27:54 N/A 100 N/A N/A N/A N/A 0 0 0
Совком 1В2 14:59:29 N/A 69.9999 N/A N/A N/A 107.5 0 0 0
Совком 2В3 11:23:01 N/A N/A N/A N/A N/A N/A 0 0 0
Совком C01 15:52:48 N/A 105.5 N/A N/A N/A N/A 0 0 0
Совком БО5 15:55:22 98.98 −0.02 −0.02% 99 98.05 98.03 98.99 98.11 111 108 901 13
СовкомБОП1 15:59:48 99.42 +0.13 +0.13% 99.29 99.26 99.25 99.42 99.27 19 18 861 8
СовкомБОП2 16:20:41 99.15 +0.38 +0.38% 98.77 97.95 97.95 99.15 99.09 2 605 2 581 306 10
СовкомБОП3 15:49:57 99.7 0 0% 99.7 99.67 99.67 99.75 99.71 1 896 1 890 490 57
СОксБ1P1 16:20:42 103.62 +0.29 +0.28% 103.33 103.45 103 104.19 103.65 236 244 605 17
Солид БО-2 11:27:43 N/A 102.55 N/A N/A N/A N/A 0 0 0
СолЛизБО01 16:17:05 101 0 0% 101 100.99 100.96 101.5 101.19 141 142 682 18
СолЛизБО02 16:22:31 100.2 −0.05 −0.05% 100.25 100.25 100.2 100.25 100.21 8 8 017 2
СолЛизБО03 12:11:24 N/A 100.56 N/A N/A N/A N/A 0 0 0
СолЛизБО04 16:22:13 99.97 +0.01 +0.01% 99.96 99.96 99.96 99.97 99.97 79 78 973 9
СолЛизБО05 16:15:28 100.19 +0.08 +0.08% 100.11 99.86 99.85 100.28 100.05 44 44 022 17
СолЛизБО06 16:21:52 100.98 +0.08 +0.08% 100.9 101.21 100.98 101.21 101.16 5 5 058 3
Солтон Б1 16:21:48 103.41 −0.03 −0.03% 103.44 103.46 103.4 103.47 103.41 303 313 321 27
СОПФ ФПФ 1 12:20:17 N/A 95.95 N/A N/A N/A N/A 0 0 0
Соц.разв01 11:27:51 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 16:17:57 114.1 −0.1 −0.09% 114.2 114.1 114.1 114.1 114.1 5 5 022 2
СПбГО35001 16:22:02 101.42 −0.2 −0.20% 101.62 101.93 101.42 101.93 101.6 301 305 830 22
СПбГО35002 15:33:30 100.9 +0.04 +0.04% 100.86 101 100.86 101 100.9 369 372 322 8
СПбГО35003 16:22:45 95.59 +0.08 +0.08% 95.51 95.28 95.27 95.59 95.4 3 937 3 755 899 9
СПбГО35004 15:22:49 N/A 91.78 N/A N/A N/A N/A 0 0 0
СПбТел 04 16:05:53 99.5 −0.05 −0.05% 99.55 99.5 99.3 99.5 99.39 148 147 100 7
СПбТел 05 14:16:10 101.67 −0.23 −0.23% 101.9 101.67 101.67 101.67 101.67 1 1 017 1
СПбТел 07 16:22:21 101.83 +0.06 +0.06% 101.77 101.65 101.65 102.07 101.82 674 686 278 123
СтаврКрай3 15:37:12 103 −0.92 −0.89% 103.92 102.64 102.64 103 102.99 318 245 639 3
СтаврКрай4 16:07:24 95.94 +0.44 +0.46% 95.5 95.94 95.94 95.94 95.94 2 1 919 2
СТМ 1P1 16:21:23 99.79 −0.15 −0.15% 99.94 99.94 99.73 99.94 99.84 885 883 258 52
СТМ 1P2 16:13:04 99.99 +0.02 +0.02% 99.97 99.97 99.83 99.99 99.89 11 173 11 160 876 69
СтруктИнв1 19.06.2020 N/A 66.74 N/A N/A N/A N/A 0 0 0
СУЭК-Ф1P2R 15:52:05 100 −0.02 −0.02% 100.02 100.19 100 100.19 100 3 439 3 439 032 12
СУЭК-Ф1P3R 15:55:08 100.05 −0.09 −0.09% 100.14 100.16 100 100.24 100 4 474 4 474 024 8
СУЭК-Ф1P4R 16:06:29 99.35 +0.09 +0.09% 99.26 99.25 98.9 99.35 99.25 4 779 4 743 158 7
СУЭК-Ф1P5R 16:21:10 96.8 −0.15 −0.15% 96.95 96.95 96.8 96.96 96.87 137 132 713 28
СУЭК-Ф1P6R 16:22:45 96.8 −0.4 −0.41% 97.2 97.19 96.8 97.19 96.8 1 942 1 879 864 9
СФО БКС 01 11:27:48 N/A 101.5 N/A N/A N/A N/A 0 0 0
СФО БКС 03 11:27:49 N/A 91.11 N/A N/A N/A N/A 0 0 0
СФО БКС 04 12.05.2021 10:39:40 N/A 103.85 N/A N/A N/A N/A 0 0 0
СФО ИК Ф02 20.04.2021 10:00:46 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 16:10:43 N/A 100 N/A N/A N/A N/A 0 0 0
СФО СФИ 02 11:27:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФОВТБИП02 11:27:52 N/A 96.9 N/A N/A N/A N/A 0 0 0
СФОВТБИП03 15:33:47 N/A 97.94 N/A N/A N/A N/A 0 0 0
СЭЗ 1P1 16:06:54 103.01 −0.07 −0.07% 103.08 103.25 102.83 103.25 103.05 225 231 852 26
СЭЗ 1P2 16:18:52 100.93 +0.22 +0.22% 100.71 100.96 100.85 100.96 100.9 99 99 887 15
СэтлГрБ1P1 16:13:36 101.38 +0.04 +0.04% 101.34 101.36 101.35 101.39 101.37 513 291 219 44
СэтлГрБ1P2 16:18:10 103.81 +0.3 +0.29% 103.51 103.82 103.3 103.85 103.48 454 469 780 29
СэтлГрБ1P3 16:18:59 100.8 +0.3 +0.30% 100.5 100.74 100.6 100.8 100.76 7 810 7 869 629 36
ТаксФ БП1 15:40:57 101.94 +0.02 +0.02% 101.92 101.41 101.41 102.49 101.7 11 55 937 7
ТАЛАНФБ1P1 16:18:04 103.18 −0.06 −0.06% 103.24 103.4 102.52 103.49 103.12 806 415 560 60
ТАЛАНФБ1P2 16:22:12 100.05 −0.33 −0.33% 100.38 100.16 100 100.25 100.03 1 800 1 800 525 24
ТамбовОб17 15:39:37 101.27 0 0% 101.27 101.27 101.27 101.27 101.27 4 4 051 1
ТамбовОбл2 15:35:08 N/A 105.63 N/A N/A N/A N/A 0 0 0
ТамбовОбл3 16:07:24 101.32 −0.06 −0.06% 101.38 101.05 101 101.33 101.02 2 354 2 377 942 16
Татнфт1P1 16:22:04 99.35 +0.05 +0.05% 99.3 99.4 99.15 99.4 99.3 101 858 101 142 218 77
Татнхим 01 16:02:14 101.03 +0.28 +0.28% 100.75 100.59 100.59 101.08 101.01 296 298 987 32
Татнхим 02 16:11:35 100.93 +0.03 +0.03% 100.9 101.15 100.8 101.15 100.92 1 956 1 973 986 23
ТГК-1 03 13:43:25 N/A 100 N/A N/A N/A N/A 0 0 0
ТГК-1 04 11:35:37 N/A 100 N/A N/A N/A N/A 0 0 0
ТДСинтБО-1 16:18:06 100.85 −0.05 −0.05% 100.9 101.11 100.77 101.11 100.85 747 753 318 47
ТелХолПБО2 11:27:57 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолПБО4 16:21:20 100 −0.1 −0.10% 100.1 100.46 99.99 100.46 100.23 2 764 2 770 228 70
ТелХолПБО5 16:21:25 100.07 −0.09 −0.09% 100.16 100.15 100.06 100.2 100.11 217 217 234 18
ТЕПЛОЭН1Р1 16:16:36 100.55 +0.13 +0.13% 100.42 100.6 100.41 100.68 100.6 898 903 380 31
ТЕХЛиз 1P2 16:17:23 102.13 −0.07 −0.07% 102.2 102.2 102.02 102.2 102.14 501 511 733 25
ТЕХЛиз 1P3 16:19:21 104.99 +0.2 +0.19% 104.79 104.87 104.28 104.99 104.88 971 1 018 345 53
ТЕХЛиз 1P4 16:19:29 99.49 0 0% 99.49 99.9 99.01 99.9 99.56 101 100 559 22
Тинькофф1R 16:21:50 100.02 −0.01 −0.01% 100.03 100.05 100 100.08 100.02 720 720 167 62
Тинькофф2R 16:19:01 101.09 0 0% 101.09 101.18 100.99 101.19 101.09 635 641 924 59
Тинькофф3R 16:18:57 100.7 0 0% 100.7 100.69 100.52 100.7 100.7 1 150 1 158 012 77
ТинькоффИ1 14:48:29 84.13 0 0% 84.13 83.82 83.82 84.13 84.12 22 18 506 2
ТинькоффИ2 16:11:12 83.06 +0.05 +0.06% 83.01 83.61 83.06 83.62 83.48 4 3 339 3
ТинькоффИ3 16:22:27 84.61 −0.3 −0.35% 84.91 83.99 83.99 89.73 84.9 137 116 317 14
Титан-3 01 11:28:05 N/A 98.25 N/A N/A N/A N/A 0 0 0
Титан-3 02 12:36:09 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 12:35:24 N/A N/A N/A N/A N/A N/A 0 0 0
ТКБ БО-2 11:28:01 N/A 99.9 N/A N/A N/A N/A 0 0 0
ТКБ-С04 16:22:07 104.36 +0.47 +0.45% 103.89 103.54 103.54 104.36 103.92 26 27 019 3
ТКК кл. А1 11:27:58 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 11:27:58 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 11:27:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 11:27:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 11:27:59 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 11:28:00 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П03 16:14:10 100.86 +0.37 +0.37% 100.49 100.92 100.48 100.92 100.79 5 5 040 5
ТКХ БП1 16:22:51 100.08 +0.02 +0.02% 100.06 100.14 100.08 100.14 100.13 30 30 039 2
ТМК 1P01 16:09:49 100.7 0 0% 100.7 100.74 100.5 100.9 100.62 4 810 4 839 914 31
ТМК 1P02 16:21:55 98.7 −0.08 −0.08% 98.78 99.38 97.61 99.38 98.66 4 894 4 828 425 50
ТМК 1P03 11:28:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК БО-5 16:13:02 98.72 −0.15 −0.15% 98.87 97.74 97.74 98.72 97.75 403 393 922 17
ТМК БО-6 16:20:14 100 −0.19 −0.19% 100.19 100.02 100 100.05 100 149 149 005 15
ТМК БО-7 15:34:18 99.5 0 0% 99.5 99.5 99.5 99.5 99.5 10 9 950 1
ТМэнерго 1 15.07.2021 12:40:41 N/A 114 N/A N/A N/A N/A 0 0 0
ТойотаБ1P2 15:23:01 N/A 101.1 N/A N/A N/A N/A 0 0 0
ТойотаБ1P3 15:37:16 N/A 100.4 N/A N/A N/A N/A 0 0 0
ТойотаБ1P4 15:42:22 N/A 98.47 N/A N/A N/A N/A 0 0 0
ТомскАдм 6 15:15:39 N/A 100 N/A N/A N/A N/A 0 0 0
ТомскАдм 7 16:09:57 100.11 +0.01 +0.01% 100.1 100.49 99.23 100.49 100.11 72 61 268 8
ТомскАдм 8 13:02:24 N/A 98.39 N/A N/A N/A N/A 0 0 0
ТомскОб 55 16:14:38 104.45 −0.03 −0.03% 104.48 104.49 103.4 104.49 103.87 87 45 183 25
ТомскОб 62 13:30:45 100.9 0 0% 100.9 100.9 100.9 100.9 100.9 20 20 180 1
Томскобл20 16:22:57 96.95 +0.09 +0.09% 96.86 97 96.94 97 96.99 40 38 794 4
ТП Кир 1P1 14:06:19 N/A 100.1 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 15:34:06 99.99 +0.34 +0.34% 99.65 99.65 99.61 99.99 99.65 42 003 41 856 813 4
ТрансКонБ1 16:22:18 100.69 0 0% 100.69 100.69 100.69 100.69 100.69 5 3 776 1
ТрансКонБ2 15:03:13 103.75 +0.51 +0.49% 103.24 103.2 103.2 103.75 103.49 19 4 916 2
ТрансМ БП2 16:19:32 102.96 +0.07 +0.07% 102.89 102.97 102.7 102.97 102.92 107 110 124 23
ТрансмхПБ2 16:12:19 100.4 −0.2 −0.20% 100.6 100.35 100.35 100.4 100.4 380 381 520 2
ТрансмхПБ3 12:16:08 N/A 101.5 N/A N/A N/A N/A 0 0 0
ТрансмхПБ4 16:22:18 99.42 −0.08 −0.08% 99.5 99.42 99.39 99.42 99.41 11 10 935 6
ТрансмхПБ5 16:07:42 N/A 98 N/A N/A N/A N/A 0 0 0
ТрансмхПБ6 16:22:21 103.25 −0.15 −0.15% 103.4 101.33 101.13 103.25 101.88 88 90 051 10
ТранснфБО6 15:24:51 N/A 103.97 N/A N/A N/A N/A 0 0 0
ТранснфБО7 11:28:14 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P01 11:28:14 N/A 102 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 13:55:57 N/A 99.75 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 11:28:15 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 16:20:31 99.74 +0.17 +0.17% 99.57 99.55 99.55 99.8 99.73 655 653 218 43
ТрансФ1P05 11:28:15 N/A 101 N/A N/A N/A N/A 0 0 0
ТрансФ1P06 11:28:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P01 11:28:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ2P02 11.01.2021 10:09:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО29 11:28:16 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 11:28:17 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 11:28:17 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО36 11:28:17 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФБО37 11:28:17 N/A 128.66 N/A N/A N/A N/A 0 0 0
ТрансФБО39 14:33:02 97.5 +0.74 +0.76% 96.76 97 97 97.5 97.46 12 11 695 3
ТрансФБО40 11:28:18 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 12:17:27 N/A 100 N/A N/A N/A N/A 0 0 0
ТрежИн БО2 15:10:06 N/A N/A N/A N/A N/A N/A 0 0 0
ТРИНФ Х Б1 11:28:18 N/A 100.9 N/A N/A N/A N/A 0 0 0
ТрнфБО1P1 16:09:45 N/A 108 N/A N/A N/A N/A 0 0 0
ТрнфБО1P10 15:25:38 100.14 +0.06 +0.06% 100.08 100.02 100.02 100.14 100.05 6 797 6 800 431 9
ТрнфБО1P12 14:31:21 N/A 104.72 N/A N/A N/A N/A 0 0 0
ТрнфБО1P13 16:21:08 96 −2.42 −2.46% 98.42 98.45 96 98.45 96.88 107 103 665 10
ТрнфБО1P2 11:28:20 N/A 109.7 N/A N/A N/A N/A 0 0 0
ТрнфБО1P3 16:10:30 104.49 −0.01 −0.01% 104.5 104.5 104 104.5 104.48 833 870 333 40
ТрнфБО1P4 15:34:06 N/A 104.8 N/A N/A N/A N/A 0 0 0
ТрнфБО1P5 16:14:04 104.39 +0.17 +0.16% 104.22 104.21 104.21 104.58 104.29 596 621 576 24
ТрнфБО1P8 15:26:33 N/A 102.4 N/A N/A N/A N/A 0 0 0
ТрнфБО1P9 15:42:59 100.14 −0.21 −0.21% 100.35 100.4 100.14 100.4 100.25 222 222 556 24
Труд 1P-01 16:12:54 103.86 +1.11 +1.08% 102.75 103.73 103.7 103.86 103.73 19 19 709 4
Т-ФИН 01 11:28:24 N/A N/A N/A N/A N/A N/A 0 0 0
ТФН 01 16:21:50 99.84 −0.06 −0.06% 99.9 99.9 99.84 99.9 99.87 1 217 1 215 458 65
Удмурт2016 15:26:11 N/A 114.97 N/A N/A N/A N/A 0 0 0
Ульоб34003 14:48:58 97.79 −0.71 −0.72% 98.5 97.79 97.79 97.79 97.79 5 4 890 2
Ульоб35002 15:57:47 95.89 +0.19 +0.20% 95.7 95.97 95.89 95.97 95.91 12 11 509 3
УльтраБ1P1 16:14:43 103.85 +0.01 +0.01% 103.84 103.48 103.48 103.85 103.6 3 22 204 3
Ульян.об17 16:16:45 100.8 +0.01 +0.01% 100.79 100.83 100.65 100.83 100.81 96 96 774 17
УрКаПБО4P 16:18:53 100.15 −0.07 −0.07% 100.22 99.41 99.41 100.42 100.08 883 883 738 52
УрКаПБО5P 16:00:11 100.55 −0.01 −0.01% 100.56 100.55 100.51 100.55 100.55 2 533 2 546 894 77
УрКаПБО6P 16:22:43 96.38 +0.27 +0.28% 96.11 96.2 96 96.38 96.13 2 632 2 530 036 108
УрожайБО01 16:20:20 102.13 −0.08 −0.08% 102.21 102.28 101.76 102.28 101.97 49 49 964 15
УрожайБО02 16:19:25 99.85 0 0% 99.85 99.6 99.6 99.9 99.86 341 340 533 54
Финанс-М 1 16:05:56 5.97 +0.87 +17.06% 5.1 5.61 5.61 5.99 5.92 6 355 4
Финстоун01 29.07.2021 17:48:55 N/A 67.5 N/A N/A N/A N/A 0 0 0
Ф-Капитал1 11:31:48 N/A N/A N/A N/A N/A N/A 0 0 0
ФКОНС П02 11:31:47 N/A N/A N/A N/A N/A N/A 0 0 0
ФолксвБ1P2 16:21:19 100.09 +0.02 +0.02% 100.07 100.07 100.02 100.1 100.04 19 082 19 089 655 33
ФолксвБ1P3 16:13:32 100.9 +0.09 +0.09% 100.81 100.82 100.8 100.9 100.83 382 385 155 19
ФПК 1P-01 16:22:42 101.16 −0.69 −0.68% 101.85 101.16 101.16 101.16 101.16 1 1 012 1
ФПК 1P-02 15:26:51 N/A 101.99 N/A N/A N/A N/A 0 0 0
ФПК 1P-03 16:23:00 98.9 +0.1 +0.10% 98.8 99.12 98 99.12 98.45 2 605 2 564 665 23
ФПК 1P-04 14:04:08 N/A 104.5 N/A N/A N/A N/A 0 0 0
ФПК 1P-05 14:07:11 N/A 101.65 N/A N/A N/A N/A 0 0 0
ФПК 1P-06 16:22:55 102.46 +0.52 +0.51% 101.94 102.47 102.46 102.47 102.47 2 2 049 2
ФПК 1P-07 14:04:42 99.34 0 0% 99.34 99.34 99.34 99.34 99.34 5 4 967 1
ФридФинБО1 15:19:47 102.2 0 0% 102.2 102.21 102.18 102.21 102.2 63 64 384 11
ФСК ЕЭС Б2 09:53:19 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС Б3 16:22:49 100.63 −0.04 −0.04% 100.67 100.6 100.54 100.64 100.62 7 7 043 4
ФСК ЕЭС Б4 16:22:47 100.5 −0.2 −0.20% 100.7 100.39 100.38 100.5 100.43 17 17 073 4
ФСК ЕЭС1Р1 16:21:30 109.49 −0.26 −0.24% 109.75 103.2 103.2 109.49 106.82 11 11 750 6
ФСК ЕЭС1Р2 11:31:46 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р3 11:31:49 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС1Р4 16:21:15 96.28 −0.12 −0.12% 96.4 95.63 95.63 96.28 96.26 38 36 578 12
ФСК ЕЭС1Р5 15:54:48 N/A 101.97 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-21 11:31:37 N/A 101 N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-22 15:54:52 100.58 +0.08 +0.08% 100.5 101.73 100.2 101.73 100.29 113 113 330 8
ФСК ЕЭС-23 11:31:37 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-26 11:31:37 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-27 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-28 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-29 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-30 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-34 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-37 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК ЕЭС-38 11:31:42 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭС-АгроБ2 16:19:32 101.48 −0.02 −0.02% 101.5 102.07 101.26 102.08 101.56 269 273 200 28
ХабарКрай7 14:22:00 N/A 107.99 N/A N/A N/A N/A 0 0 0
Хакас2016 16:22:47 104.81 +0.02 +0.02% 104.79 104.82 104.6 104.82 104.8 560 586 858 33
ХКФБанкБ04 16:21:18 100.1 −0.04 −0.04% 100.14 100.15 100.1 100.15 100.14 24 24 033 10
ХКФБанкБ06 15:49:58 100.83 +0.01 +0.01% 100.82 100.68 100.68 100.85 100.87 5 168 5 211 917 9
ХКФБанкБ07 16:22:38 96.5 +0.05 +0.05% 96.45 96.44 96.36 96.5 96.4 3 210 3 094 888 39
ХКФинБ1P2 15:05:01 N/A 100.8 N/A N/A N/A N/A 0 0 0
ХКФинБ1P3 15:40:19 N/A 102 N/A N/A N/A N/A 0 0 0
ХКФинБ1P4 16:21:52 98.46 −0.02 −0.02% 98.48 98.46 98.46 98.47 98.46 5 4 923 4
ХКФинБ1P5 16:22:09 98.01 −0.15 −0.15% 98.16 98.36 98 98.36 98.13 19 18 646 6
ХКФинБ1P6 16:21:10 97.89 +0.5 +0.51% 97.39 97.48 97.48 97.89 97.87 147 143 863 10
ХМАО 10 15:15:21 102.2 −0.19 −0.19% 102.39 102.2 102.2 102.2 102.2 28 20 031 1
ХМАО 11 16:09:44 101.29 −0.12 −0.12% 101.41 101.1 101.1 101.29 101.26 6 6 076 3
ЦентрИБ1Р4 11:31:42 N/A 100 N/A N/A N/A N/A 0 0 0
ЦентрИБ1Р5 15:24:45 99 +0.99 +1.01% 98.01 98.74 98.7 99 98.81 569 562 255 6
ЦентрИБ1Р7 11:34:58 N/A 100 N/A N/A N/A N/A 0 0 0
ЦППК 1P-02 30.07.2021 18:50:01 100 −0.03 −0.03% 100.03 100.03 99.99 100.03 100 477 476 999 46
ЦППК 1P-03 16:14:25 102 +0.21 +0.21% 101.79 101.79 101.72 102 101.89 13 320 13 571 459 129
ЦППК П1Б1 12:17:27 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35001 15:23:31 N/A 96.98 N/A N/A N/A N/A 0 0 0
Челяб35002 11:33:10 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 11:33:10 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P2 16:22:09 99.3 −0.05 −0.05% 99.35 99.48 99.15 99.48 99.26 9 232 9 164 130 378
ЧеркизБ1P3 16:21:53 96.91 −0.52 −0.53% 97.43 97.49 96.91 97.49 97.01 48 46 566 15
ЧеркизБ1P4 16:22:19 97.03 −0.17 −0.17% 97.2 97.38 97.03 97.38 97.14 119 115 598 18
ЧЗПСНП БП1 16:20:09 102.25 +0.01 +0.01% 102.24 102.26 102.15 102.36 102.27 108 55 224 22
ЧЗПСНП БП2 16:21:03 101.3 −0.23 −0.23% 101.53 101.01 101.01 101.57 101.39 421 426 869 39
ЧТПЗ 1P2 16:11:13 101.81 −0.04 −0.04% 101.85 101.97 101.74 101.97 101.89 50 50 943 9
ЧТПЗ 1P3 16:15:28 104.5 −0.5 −0.48% 105 104.47 104.47 104.7 104.55 190 198 653 19
ЧТПЗ 1P4 15:00:57 98.53 −1.18 −1.18% 99.71 98.53 98.53 98.53 98.53 600 591 180 2
ЧТПЗ 1P5 16:20:10 95.58 +0.08 +0.08% 95.5 95.6 95.03 95.6 95.49 1 119 1 068 538 53
ЧТПЗ 1P6 16:21:39 97.54 0 0% 97.54 97.44 97.44 97.55 97.55 3 535 3 448 329 52
Шевченк1Р1 16:21:55 102.2 −0.05 −0.05% 102.25 102.2 102.19 102.28 102.21 274 280 066 39
Шевченк1Р2 16:13:42 102.76 +0.21 +0.20% 102.55 102.68 102.39 102.79 102.67 259 265 927 35
ЭБИС Б1P01 16:18:55 100.92 −0.08 −0.08% 101 101.16 100.91 101.16 101.07 139 140 491 21
ЭБИС Б1P02 16:19:14 103.5 +0.11 +0.11% 103.39 103.46 103.02 103.51 103.42 119 123 067 14
ЭБИС Б1P03 16:18:35 103.15 +0.19 +0.18% 102.96 103.14 103 103.21 103.11 155 159 827 15
ЭБИС Б1P04 16:17:40 100.3 −0.05 −0.05% 100.35 100.35 100.25 100.35 100.31 1 071 1 074 354 98
ЭконЛиз1P1 14:44:34 N/A 102.88 N/A N/A N/A N/A 0 0 0
ЭконЛиз1P2 16:22:44 100.81 +0.02 +0.02% 100.79 100.82 100.81 100.86 100.82 9 9 074 5
ЭконЛиз1Р3 16:19:21 99.54 +0.02 +0.02% 99.52 99.54 99.5 99.55 99.54 1 347 1 340 777 32
Экспоб Б02 16:20:56 99.56 0 0% 99.56 99.56 99.5 99.56 99.53 897 892 803 42
Экспоб Б03 16:09:20 100 +0.13 +0.13% 99.87 99.98 99.98 100 100 56 55 999 5
ЭлемЛиз1P2 16:16:45 101.21 +0.02 +0.02% 101.19 101.19 101.19 101.21 101.2 110 46 087 4
ЭлемЛиз1P3 16:06:26 99.2 −0.09 −0.09% 99.29 99.35 99.11 99.35 99.3 61 60 571 12
ЭлщитСтБП1 16:16:18 101.55 +0.09 +0.09% 101.46 101.91 101.55 101.91 101.66 92 93 531 11
ЭлщитСтБП2 16:18:24 101.69 +0.13 +0.13% 101.56 101.74 101.32 101.74 101.56 603 612 391 84
Энел 1P-2R 11:43:38 N/A N/A N/A N/A N/A N/A 0 0 0
Энел 1P-3R 11:42:20 N/A 102.7 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р01 16:21:55 101.15 +0.03 +0.03% 101.12 101.1 101 101.15 101.13 138 139 556 20
ЭНИКА 1Р02 16:18:57 100.91 −0.17 −0.17% 101.08 101.16 100.91 101.16 100.96 294 296 831 34
ЭНКО 1P01 15:43:55 101.19 −0.68 −0.67% 101.87 101.21 101.19 101.21 101.2 9 2 277 4
ЭТС 1Р01 16:18:15 103.15 +0.15 +0.15% 103 103.18 102.93 103.18 103.05 93 76 670 11
ЭТС 1Р02 16:16:01 103.4 −0.03 −0.03% 103.43 103.4 103.34 103.4 103.38 214 221 241 25
ЭТС 1Р03 14:33:13 104 −0.25 −0.24% 104.25 104 104 104 104 5 5 200 1
ЭТС 1Р04 16:05:47 100.4 0 0% 100.4 100.41 100.37 100.41 100.4 1 215 1 219 838 46
ЮАИЗ 1-001 16:14:16 100.93 +0.04 +0.04% 100.89 100.96 100.93 100.96 100.94 67 67 627 13
ЮАИЗ 1-002 15:05:37 101 0 0% 101 101 101 101 101 4 4 040 1
ЮниМетр01 16:17:55 100.92 −0.08 −0.08% 101 100.99 100.74 101 100.92 129 130 190 27
ЮниСКап02К 11:33:10 N/A 100 N/A N/A N/A N/A 0 0 0
Якут-09 об 16:23:00 102.91 +0.63 +0.62% 102.28 102.97 101.37 102.97 102.85 56 48 956 8
Якут-10 об 16:12:49 100.55 −0.28 −0.28% 100.83 100.77 100.55 100.77 100.56 75 67 881 5
Якут-11 об 15:42:11 N/A 103.44 N/A N/A N/A N/A 0 0 0
Якут-12 об 14:05:20 106.77 +0.03 +0.03% 106.74 106.77 106.77 106.77 106.77 5 5 339 2
Якут-13 об 14:00:06 N/A 100.49 N/A N/A N/A N/A 0 0 0
Якут-35014 11:33:04 N/A 98.5 N/A N/A N/A N/A 0 0 0
Якут-35015 13:57:47 101 +0.7 +0.70% 100.3 101 101 101 101 1 1 010 1
ЯНАО-2016 16:18:00 102.34 +0.05 +0.05% 102.29 102.7 101.54 102.7 102.33 192 58 942 32
ЯНАО2017-2 14:37:57 N/A 100 N/A N/A N/A N/A 0 0 0
ЯрОбл 2016 16:22:31 102.82 −0.03 −0.03% 102.85 104.5 102.62 104.5 102.88 128 79 013 32
ЯрОбл 2017 15:14:43 N/A 102.99 N/A N/A N/A N/A 0 0 0
ЯрОбл35016 15:03:49 N/A 101.73 N/A N/A N/A N/A 0 0 0
ЯрОбл35017 16:21:36 N/A 101.69 N/A N/A N/A N/A 0 0 0
ЯрОбл35018 13:49:11 N/A 96.55 N/A N/A N/A N/A 0 0 0
ЯТЭК 1P-1 16:05:39 100.1 −0.17 −0.17% 100.27 100.27 100.02 100.67 100.13 2 961 2 964 716 83
ЯТЭК 1P-2 16:19:46 100.04 +0.05 +0.05% 99.99 99.85 99.85 100.2 100.13 8 720 8 731 072 167
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.
