Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 12:32:09 94.44 −0.06 −0.06% 94.5 94.91 94.13 94.91 94.39 81 76 458 9
AGROFRGT01 12:37:49 100.27 +0.14 +0.14% 100.13 100.13 100.13 100.31 100.26 253 253 670 98
ALFA-30 12:40:11 92.55 +0.0292 +0.03% 92.5208 92.55 92.55 92.55 92.55 96 7 940 834 10
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ANTERRA-02 12:39:45 98.78 +0.28 +0.28% 98.5 98.5 98.21 98.8 98.77 2 034 2 008 978 90
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 10:00:10 N/A 36 N/A N/A N/A N/A 0 0 0
BCS06/25-4 25.02.2022 23:50:02 78.9 +11.46 +16.99% 67.44 74.57 74.57 78.9 77.6 10 776 020 3
BCS06/25-5 25.02.2022 23:50:02 60.5 0 0% 60.5 60.5 60.5 60.5 60.5 1 60 500 1
BCS06/25-7 25.02.2022 23:45:16 N/A 72 N/A N/A N/A N/A 0 0 0
BCS06/25-9 25.02.2022 20:46:28 N/A 76 N/A N/A N/A N/A 0 0 0
BCS06/25-A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS07/26-2 25.02.2022 19:33:40 N/A 96.7 N/A N/A N/A N/A 0 0 0
BCS08/24 25.02.2022 19:35:25 N/A 95 N/A N/A N/A N/A 0 0 0
BCS08/24-2 22.02.2022 21:37:33 N/A 60 N/A N/A N/A N/A 0 0 0
BCS10/25 25.02.2022 19:05:51 N/A 69.99 N/A N/A N/A N/A 0 0 0
BCS11/24-4 25.02.2022 19:55:10 N/A 53.4 N/A N/A N/A N/A 0 0 0
BCS11/24-8 25.02.2022 19:59:12 N/A 100 N/A N/A N/A N/A 0 0 0
BCS12/24-2 25.02.2022 23:50:02 67 +2.89 +4.51% 64.11 67 65.16 67 66.63 5 333 150 4
BCS12/24-4 25.02.2022 19:47:46 N/A 98 N/A N/A N/A N/A 0 0 0
BCS12/24-B 25.02.2022 23:32:44 N/A 76 N/A N/A N/A N/A 0 0 0
BCS12/24-D 25.02.2022 23:35:27 N/A 75 N/A N/A N/A N/A 0 0 0
BCS12/25-4 25.02.2022 23:50:02 77.36 +22.34 +40.60% 55.02 77.36 77.36 77.36 77.36 1 77 360 1
BCS12/25-6 25.02.2022 23:31:44 N/A 70.44 N/A N/A N/A N/A 0 0 0
BCS12/25-7 25.02.2022 19:02:01 N/A 48.63 N/A N/A N/A N/A 0 0 0
BCS12/26-2 25.02.2022 19:18:35 N/A 60.29 N/A N/A N/A N/A 0 0 0
BLR-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-30 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BLR-31 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM 05/25 25.02.2022 19:34:19 N/A 122 N/A N/A N/A N/A 0 0 0
CBOM Finan 22.01.2016 18:40:05 100.105 N/A 99.75 99.75 100.1685 99.9757 5 4 999 3
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 12:39:59 93.15 +0.6 +0.65% 92.55 92.5 92.5 93.57 93.08 719 669 233 60
CTRLлиз1Р2 12:39:46 98.06 +0.06 +0.06% 98 97.05 97.05 98.24 97.88 303 296 576 53
DME-28 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
GMKN-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
iMT_FREE01 12:40:11 93.25 −0.16 −0.17% 93.41 93.26 93 93.54 93.29 445 415 136 52
iВУШ 1P1 12:40:07 95.71 +0.51 +0.54% 95.2 95.42 95.2 96.19 95.57 1 551 1 482 245 176
iВУШ 1P2 12:39:37 88.71 +0.11 +0.12% 88.6 88.61 88.33 89.28 88.74 1 265 1 122 603 217
iКарРус1P1 12:39:46 94.73 −0.27 −0.28% 95 95.19 94.2 95.19 94.71 348 329 595 68
iКарРус1P2 12:39:39 90.56 +0.29 +0.32% 90.27 90.3 90.3 90.73 90.49 2 557 2 313 775 244
iКарРус1P3 12:40:15 92.59 +0.41 +0.44% 92.18 91.1 91.1 92.88 92.39 4 220 3 898 863 492
iПетрИнжP1 12:40:07 96.61 −0.39 −0.40% 97 96.56 96.56 96.65 96.61 92 88 881 3
iПМЕДДМ1Р2 12:35:47 98.19 −0.66 −0.67% 98.85 98.4 98.13 98.64 98.25 225 221 052 35
iПМЕДДМ1Р3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 12:39:06 91.77 −0.05 −0.05% 91.82 92.24 91.2 92.24 91.56 52 47 613 18
iСелкт1Р2R 12:40:07 94.05 +0.7 +0.75% 93.35 93.66 93.27 94.24 93.63 395 369 834 47
iСелкт1Р3R 12:39:59 92.83 +0.23 +0.25% 92.6 93.11 92.56 93.11 92.72 806 747 330 202
iСелкт1Р4R 12:40:10 97.71 −0.66 −0.67% 98.37 98.38 97.02 98.7 97.78 5 127 5 013 109 336
iУОМЗ Б-4 30.05.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 12:18:28 N/A 96.89 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 12:26:46 N/A 90.58 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П2 12:27:46 N/A 87 N/A N/A N/A N/A 0 0 0
Kviku1P1 12:35:26 95.1 −0.4 −0.42% 95.5 95.51 95.08 95.51 95.25 74 70 485 13
MTRCSPR001 12:36:14 98.01 +0.21 +0.21% 97.8 98.24 98.01 98.25 98.22 178 174 839 11
NexTouchB1 12:38:28 97.86 +0.55 +0.57% 97.31 97.42 97.42 97.86 97.79 12 11 735 5
NLMK-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
PGIL-28 25.04.2024 18:40:04 N/A 87.39 N/A N/A N/A N/A 0 0 0
PLAZA BO01 12:31:47 97.23 +0.04 +0.04% 97.19 97.72 97.03 97.72 97.33 56 54 506 19
PLAZABO-02 12:38:53 99.8 +0.21 +0.21% 99.59 99.8 99.61 99.82 99.81 84 83 838 23
PolyusZL1 09:50:06 N/A N/A N/A N/A N/A N/A 0 0 0
Rolls-Royc N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
RUS-25 EUR 12:37:10 N/A 97.25 N/A N/A N/A N/A 0 0 0
RUS-26 12:40:01 N/A 100.25 N/A N/A N/A N/A 0 0 0
RUS-27 11:51:07 N/A 97.5 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 11:50:40 N/A 87.5 N/A N/A N/A N/A 0 0 0
RUS-28 12:40:15 129 +1.2998 +1.02% 127.7002 128.7895 128.7007 129.0541 129.3997 183 21 087 272 27
RUS-29 12:35:41 95 −2 −2.06% 97 95.99 95 95.99 95.54 3 51 120 998 3
RUS-30 12:39:06 N/A 105.3998 N/A N/A N/A 103.3807 0 0 0
RUS-32 EUR 12:25:28 N/A 74 N/A N/A N/A N/A 0 0 0
RUS-35 12:20:48 N/A 98.5 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 11:08:12 N/A 72.02 N/A N/A N/A N/A 0 0 0
RUS-42 12:36:08 N/A 97 N/A N/A N/A N/A 0 0 0
RUS-43 10:36:59 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-47 12:37:43 N/A 94 N/A N/A N/A N/A 0 0 0
RZD-27 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SELGOLD001 12:39:43 99.95 −0.09 −0.09% 100.04 102 99.95 102 100.39 558 3 814 883 146
SELGOLD002 12:39:33 101.54 +0.38 +0.38% 101.16 101.12 101.12 102.49 101.5 71 490 788 32
SIB-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SIB-25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
STL-26 EUR N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
SUEK-26 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
URKA-24 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
VEB FIN-25 12:39:06 N/A 98.1543 N/A N/A N/A N/A 0 0 0
А101 1P01 12:36:44 99.99 −0.01 −0.01% 100 100 99.91 100 99.99 3 443 3 442 777 123
АБЗ-1 1Р02 12:39:53 98 +0.26 +0.27% 97.74 97.95 97.6 98.18 97.95 1 346 1 318 411 51
АБЗ-1 1Р03 12:39:42 95.32 −0.05 −0.05% 95.37 95.29 95.15 95.88 95.37 674 642 809 53
АБЗ-1 1Р04 12:37:43 94 +0.22 +0.23% 93.78 93.78 93.78 94.19 94.17 972 915 336 35
АБЗ-1 1Р05 12:39:28 92.89 +0.36 +0.39% 92.53 92.63 92.27 93.04 92.85 775 719 593 131
АвАгроБ1P1 10:02:22 N/A 98.65 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 11:33:00 N/A 99.02 N/A N/A N/A N/A 0 0 0
АвАгроБ1P3 10:02:34 N/A 98.69 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 10:17:15 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 12:37:49 88.62 +2.08 +2.40% 86.54 88.62 88.62 88.62 88.62 2 1 772 1
АВТОБФ БП4 12:10:29 96.65 0 0% 96.65 96.65 96.65 96.65 96.65 1 967 1
АВТОДОМ1Р1 12:39:43 96.27 +0.04 +0.04% 96.23 96.23 96.22 96.56 96.31 114 109 798 31
АВТОДОМ1Р2 03.06.2024 18:48:45 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 11:03:55 N/A 191.02 N/A N/A N/A N/A 0 0 0
Автодор2Р5 12:40:13 93.81 +0.56 +0.60% 93.25 93.25 92.8 93.81 93.59 53 39 684 8
Автодор3Р1 12:33:51 86.7 −0.32 −0.37% 87.02 87.14 86.69 87.14 86.7 4 160 3 228 131 28
Автодор3Р2 12:39:46 85.37 +0.06 +0.07% 85.31 85.29 85.29 85.53 85.46 73 62 389 23
Автодор3Р3 12:37:48 90.48 −0.19 −0.21% 90.67 90.7 89.71 90.7 90.07 1 010 909 725 65
Автодор4Р1 12:40:15 83.05 +0.24 +0.29% 82.81 83.19 83.05 83.29 83.13 93 77 315 12
Автодор4Р2 12:40:11 N/A 96.54 N/A N/A N/A N/A 0 0 0
Автодор4Р4 12:38:51 88.15 −1.26 −1.41% 89.41 88.6 87.38 89.76 88.2 804 709 149 67
Автодор5Р1 12:39:39 88.42 −0.18 −0.20% 88.6 88.53 87.03 88.77 88.1 1 374 968 446 109
Автодор5Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 12:39:27 91.66 +0.4 +0.44% 91.26 91.95 90.99 91.95 91.01 1 793 1 631 858 61
Автодор5Р4 10:04:43 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 12:40:12 98.89 −0.11 −0.11% 99 99.33 98.81 99.83 99.2 59 58 525 16
Автодор5Р6 03.06.2024 18:50:01 100.05 0 0% 100.05 100.04 100.04 100.05 100.05 721 721 346 13
Автодор5Р7 10:04:41 N/A N/A N/A N/A N/A N/A 0 0 0
АВТООТД Б1 12:39:39 99.82 +0.41 +0.41% 99.41 99.76 99 99.86 99.82 386 385 025 62
АГТК БО-01 12:35:40 95.27 −0.57 −0.59% 95.84 95.07 95.07 95.93 95.3 76 72 427 18
АГТК БО-02 12:39:39 93.2 −1.17 −1.24% 94.37 94.76 92.5 94.76 93.21 76 70 843 13
АГТК БО-03 12:40:10 97.15 +0.66 +0.68% 96.49 96.48 96.01 97.15 96.74 291 281 509 49
АГТК БО-04 12:39:35 94.7 +0.08 +0.08% 94.62 94.93 94.7 94.93 94.8 91 86 272 16
АГТК БО-05 12:39:52 95.7 −0.07 −0.07% 95.77 95.78 95 96.4 95.63 97 92 760 45
АЗБУКАВКП1 12:39:43 99.16 −0.04 −0.04% 99.2 99.2 99.1 99.25 99.2 104 103 170 21
АЗБУКАВКП2 12:32:46 93.36 +0.17 +0.18% 93.19 93.42 93.16 93.5 93.27 169 157 626 28
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 12:25:53 98.93 +0.15 +0.15% 98.78 98.74 98.57 98.96 98.8 54 53 350 19
АйДиКоле02 12:38:55 97.99 −0.45 −0.46% 98.44 98.86 97.4 98.86 98.09 89 87 298 18
АйДиКоле03 12:39:28 92.37 −0.05 −0.05% 92.42 91.58 91.3 92.37 91.72 169 155 002 22
АйДиКоле04 12:34:06 94.14 −0.46 −0.49% 94.6 94.14 94.09 94.14 94.14 20 18 827 7
АйДиКоле05 10:27:52 N/A 96.96 N/A N/A N/A N/A 0 0 0
АйДиКоле06 12:40:06 96.52 +1.72 +1.81% 94.8 94.8 94.42 96.79 96.29 1 553 1 495 351 190
АйДиКоле07 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АИЖК14-2А3 10:30:04 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 12:33:06 98.38 +0.1 +0.10% 98.28 97.75 97.74 98.38 98.23 26 12 771 13
АквилонЛP2 12:40:14 91.78 0 0% 91.78 92.66 91.78 92.67 92.21 53 48 871 14
АквилонЛP3 12:37:54 97.06 −0.91 −0.93% 97.97 97.06 97.06 97.06 97.06 5 4 465 2
Акрон Б1P1 12:37:49 N/A 80.48 N/A N/A N/A N/A 0 0 0
Акрон Б1P2 11:06:26 N/A 83.51 N/A N/A N/A N/A 0 0 0
Акрон Б1P4 12:36:54 99.7 +0.5289 +0.53% 99.1711 100.43 99.11 100.43 99.9944 600 7 363 779 161
АЛРОСА Б03 12:39:22 92.1 −0.1 −0.11% 92.2 92.19 92.01 92.19 92.11 7 6 448 7
АЛРОСА Б04 09:59:15 N/A 95.88 N/A N/A N/A N/A 0 0 0
АЛРОСА Б05 12:40:14 95.24 +0.95 +1.01% 94.29 95.35 93 95.35 93.63 16 14 981 8
АЛРОСА Б06 12:30:41 N/A 94.77 N/A N/A N/A N/A 0 0 0
АЛРОСА Б07 12:34:46 91.68 +0.07 +0.08% 91.61 91.52 91.52 91.84 91.65 12 10 998 5
Альта 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 11:44:58 97.79 +0.81 +0.84% 96.98 97.78 97.78 97.79 97.79 2 1 956 2
АЛЬФА БО40 12:40:15 92.96 −0.04 −0.04% 93 93.01 92.43 93.01 92.92 9 8 363 5
АЛЬФАБ ЗО1 09:50:04 N/A 92.09 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 12:19:46 91.5 0 0% 91.5 91.5 91.5 91.5 91.5 31 2 836 500 2
АЛЬФАБ1Р04 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 03.06.2024 17:24:15 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 10:00:37 N/A 80 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 09:50:05 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 12:30:00 99.89 −0.09 −0.09% 99.98 99.97 99.67 99.99 99.87 135 134 822 13
АЛЬФАБ1Р9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р12 31.05.2024 18:46:48 100 +0.05 +0.05% 99.95 99.95 99.95 100 99.99 115 120 115 107 149 145
АЛЬФАБ2Р13 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 09:50:06 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 12:30:13 96.9 +0.04 +0.04% 96.86 97.19 96.58 97.19 96.94 417 404 252 24
АЛЬФАБ2Р21 12:37:09 95.69 +0.06 +0.06% 95.63 95.91 95.68 95.91 95.7 112 107 185 10
АЛЬФАБ2Р22 12:38:09 94.95 −0.06 −0.06% 95.01 95.01 94.93 95.01 94.99 116 110 194 12
АЛЬФАБ2Р23 12:40:12 91.35 −0.18 −0.20% 91.53 92.1 90.82 92.1 91.3 282 257 465 35
АЛЬФАБ2Р24 12:40:15 91.36 +0.28 +0.31% 91.08 91.01 91.01 91.67 91.39 20 18 279 6
АЛЬФАБ2Р25 12:40:14 95.33 −0.08 −0.08% 95.41 96.24 95.27 96.24 95.62 125 119 522 31
АЛЬФАБ2Р26 12:39:59 98.28 +1.28 +1.32% 97 98.26 98.26 98.28 98.27 10 9 827 3
АЛЬФАБ2Р29 10:01:36 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 12:39:39 96.52 −2.17 −2.20% 98.69 96.99 96.52 96.99 96.57 10 9 657 2
АльфаБО-15 10:31:34 100 0 0% 100 100 100 100 100 36 36 000 7
АльфаБО-18 12:39:05 95.5 +0.01 +0.01% 95.49 95.52 95.03 95.68 95.41 165 157 424 17
АльфаБО-21 12:39:57 93.53 −0.66 −0.70% 94.19 94.09 93.49 94.1 93.83 69 64 745 36
АЛЬФА-БС01 12:23:06 N/A 84 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 12:32:00 97.58 +0.55 +0.57% 97.03 97.31 97.04 97.59 97.44 286 278 690 22
АЛЬФАЗО350 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АЛЬЯНС 1P1 12:36:14 90.49 +0.23 +0.25% 90.26 90.98 90.27 90.98 90.38 143 129 249 29
АЛЬЯНС 1P2 12:39:46 91.35 +0.1 +0.11% 91.25 90.15 90.15 91.49 91.34 17 15 528 13
АЛЬЯНС 1P3 12:40:12 99.8 −0.21 −0.21% 100.01 100 99.2 100.05 99.96 2 560 2 558 911 139
АЛЬЯНС 1P4 12:40:14 96.95 −0.08 −0.08% 97.03 96.1 96.1 97.68 97.14 1 788 1 736 845 199
АЛЬЯНС 1P5 12:35:57 100.06 0 0% 100.06 100.06 100.06 100.19 100.13 401 401 513 30
Аполлакс01 12:38:05 100.08 −0.01 −0.01% 100.09 100.15 100.08 100.24 100.19 1 201 1 203 289 120
АПРИФП 05 12:33:57 92.88 +0.04 +0.04% 92.84 92.88 92.84 93.16 93.01 281 261 351 37
АПРИФП 2Р1 12:35:15 99.42 −0.12 −0.12% 99.54 99.58 99.3 99.73 99.44 326 324 185 71
АПРИФП 2Р2 12:40:03 95.35 +0.1 +0.10% 95.25 95.24 95.01 95.4 95.25 965 919 127 73
АПРИФП 2Р3 12:39:17 99.44 +0.13 +0.13% 99.31 99.31 99.27 99.5 99.39 646 642 066 72
АПРИФП 2Р4 12:37:11 103.2 +0.64 +0.62% 102.56 102.52 102.48 103.34 103.12 1 604 1 654 048 83
АПРИФП БП5 12:39:34 99.68 +0.01 +0.01% 99.67 99.66 99.6 99.75 99.65 579 576 992 60
Апт36,61P1 10:00:43 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 10:00:43 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 10:02:28 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 10:00:43 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 11:38:14 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 12:39:19 94.25 +0.05 +0.05% 94.2 94.2 94.2 95.29 94.82 209 178 348 33
АРЕНЗА1Р02 12:31:28 92.02 −0.13 −0.14% 92.15 92.15 92.02 92.84 92.2 162 149 360 24
АРЕНЗА1Р03 12:34:32 94.49 −0.3 −0.32% 94.79 95.05 94.01 95.05 94.54 93 87 923 14
АРЕНЗА1Р04 12:40:15 95.7 −0.06 −0.06% 95.76 95 95 95.7 95.42 33 31 489 23
АРЕНЗАПРО1 12:37:19 98.96 +0.34 +0.34% 98.62 99.18 97.96 99.18 98.4 45 13 284 15
АрлифтБО01 12:36:44 99.48 +0.11 +0.11% 99.37 99.47 99.47 99.48 99.48 33 32 828 5
Артгн БО01 12:40:08 87.9 −0.1 −0.11% 88 87.92 87.9 88.34 88.04 78 68 669 10
АСВ 1Р01 12:39:35 92 −0.96 −1.03% 92.96 93.5 91.22 93.5 91.58 792 725 286 48
АСВ 1Р02 12:38:09 97.79 −0.1 −0.10% 97.89 97.89 97.73 97.89 97.76 337 329 467 40
АСПЭКДом01 12:32:41 98.06 +0.28 +0.29% 97.78 98.52 97.81 98.53 98.1 185 136 118 9
АТОМ БП01 12:40:09 86.31 +0.23 +0.27% 86.08 86.11 86.11 86.31 86.28 16 13 804 3
Атомстр 01 12:40:07 97.6 +0.27 +0.28% 97.33 97.46 97.33 97.6 97.52 568 553 886 22
Атомэнпр01 12:32:11 87.3 +0.34 +0.39% 86.96 86.43 86.42 87.3 86.98 27 23 485 17
Атомэнпр02 12:39:46 92.89 −2.2 −2.31% 95.09 94.61 92.69 94.72 93.39 172 160 623 56
АФАНСБО-01 12:36:11 99.49 +0.27 +0.27% 99.22 99.22 99.16 99.49 99.23 22 21 830 12
АФБАНК1Р10 12:40:14 90.47 +0.45 +0.50% 90.02 90.07 89.82 90.48 90.28 202 182 373 29
АФБАНК1Р11 12:38:23 101 −0.08 −0.08% 101.08 101.08 100.87 101.14 101.03 9 917 10 018 907 103
АФиБАНК1Р9 12:36:46 97.36 +0.14 +0.14% 97.22 97.41 97.36 97.41 97.37 7 6 816 3
АшинМЗ БО1 12:35:45 99.46 −0.24 −0.24% 99.7 99.94 99.46 99.94 99.49 333 331 290 22
Аэрофл БО1 12:39:53 86.44 +0.2 +0.23% 86.24 86.3 86.26 86.66 86.47 723 625 172 97
Аэрфью2Р01 12:38:09 97.3 0 0% 97.3 97.48 97.3 97.48 97.45 157 152 996 10
Аэрфью2Р02 12:40:09 97.87 +0.35 +0.36% 97.52 97.4 97.4 97.95 97.77 1 151 1 125 387 78
БалтЛизБП3 12:32:53 98.76 +0.1 +0.10% 98.66 98.8 98.5 98.8 98.75 2 731 337 104 25
БалтЛизБП4 12:39:58 97.99 −0.48 −0.49% 98.47 98.5 97.31 98.94 98.11 428 73 487 61
БалтЛизБП5 20.05.2024 18:40:03 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 12:37:44 94.22 +0.18 +0.19% 94.04 94.34 94.2 94.35 94.24 35 32 983 14
БалтЛизБП7 12:40:15 92.67 −0.47 −0.50% 93.14 93.69 92.67 93.69 93.18 6 5 591 4
БалтЛизБП8 12:39:43 92.95 −0.01 −0.01% 92.96 92.98 92.64 92.98 92.89 623 578 695 86
БалтЛизБП9 09:50:17 N/A N/A N/A N/A N/A N/A 0 0 0
БалтЛизП10 12:40:14 100.12 −0.07 −0.07% 100.19 100.25 100.11 100.26 100.16 5 770 5 779 402 213
БанкДОМ1P1 12:36:56 96.2 −0.5 −0.52% 96.7 96.2 96.2 96.2 96.2 11 10 582 3
Башкорт20 12:40:09 92.17 −0.53 −0.57% 92.7 92.17 92.17 92.17 92.17 4 2 581 1
Башкорт21 12:34:29 91.5 +0.47 +0.52% 91.03 91.02 91 91.58 91.37 41 37 460 19
Башкорт23 12:40:11 89.59 +0.58 +0.65% 89.01 89.79 89.59 89.79 89.67 8 7 173 6
БашнфБ1P1R 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 09:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 10:33:45 N/A 105.01 N/A N/A N/A N/A 0 0 0
БашнфтБО4 10:36:02 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО7 31.05.2024 11:23:28 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 12:34:36 96.71 +0.5 +0.52% 96.21 96.6 96.6 96.71 96.67 39 37 700 9
БашнфтБО9 23.05.2024 18:40:02 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 12:40:15 93 −0.09 −0.10% 93.09 93.38 93 93.4 93.04 57 53 031 5
БДеньг-2P3 12:37:14 90.08 +0.17 +0.19% 89.91 89.93 89.11 90.09 89.81 485 435 595 28
БДеньг-2P4 12:38:10 100.38 −0.02 −0.02% 100.4 100.38 100.3 100.42 100.35 566 567 981 49
БДеньг-2P5 12:33:25 99.66 −0.16 −0.16% 99.82 99.86 99.4 99.92 99.84 1 837 1 834 018 56
БДеньг-2P6 12:38:47 100.06 +0.02 +0.02% 100.04 100.03 100 100.07 100.05 858 858 434 43
БДеньги-03 12:36:04 100.22 +0.07 +0.07% 100.15 100.25 100.22 100.25 100.23 52 52 122 8
БДеньг-Ю01 12:37:15 N/A 100.3983 N/A N/A N/A 100.0055 0 0 0
Беларусь07 12:39:53 92.52 −0.2 −0.22% 92.72 92.78 92.14 92.85 92.61 1 360 1 259 490 142
БелгОб2017 12:36:18 99.9 0 0% 99.9 99.9 99.53 100.13 99.88 318 39 703 41
БелОб34012 12:39:05 99.28 0 0% 99.28 99.66 98.34 100.55 99.79 44 10 977 15
БелОб34013 12:38:54 98.76 +0.98 +1.00% 97.78 98.68 98.68 98.76 98.75 6 1 481 2
БелОб34014 12:39:27 93.17 +0.1 +0.11% 93.07 93.07 93.07 93.17 93.07 129 66 034 2
БелОб34015 12:36:50 N/A 93.56 N/A N/A N/A N/A 0 0 0
БелОб34016 12:40:04 97.85 +0.01 +0.01% 97.84 97.85 97.85 97.85 97.85 1 333 1
БизНед 1Р1 12:39:05 98.01 +0.04 +0.04% 97.97 98.08 97.73 98.08 97.91 277 108 489 39
БизНед 1Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 12:40:12 99.25 +0.76 +0.77% 98.49 98.57 98.57 99.25 98.97 119 117 770 20
БинФарм1P2 12:38:48 99.15 +0.1 +0.10% 99.05 99.14 99.14 99.15 99.14 8 7 931 5
БинФарм1P3 12:39:34 100.2 −0.11 −0.11% 100.31 100.3 100.03 100.3 100.1 1 312 1 313 354 69
БифТек1P1 31.05.2024 18:50:01 99.93 +0.06 +0.06% 99.87 99.88 99.87 99.96 99.93 562 561 601 63
БКСБ1Р-01 12:38:59 92.24 −1.28 −1.37% 93.52 92.23 92.23 92.24 92.23 15 13 835 4
БКСБ1Р-02 09:50:06 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 23.05.2024 18:40:04 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 12:39:29 90.54 +0.21 +0.23% 90.33 90.33 90.33 90.74 90.5 931 842 596 112
БорецК1Р02 12:31:22 101.21 +0.2 +0.20% 101.01 101.29 101.12 101.35 101.29 1 054 1 067 561 60
БорецКЗО26 12:40:13 97.0978 +0.3978 +0.41% 96.7 96.7007 96.7004 97.0999 96.8995 6 519 626 6
Боржоми1Р2 12:37:58 98.3 −0.1 −0.10% 98.4 99.76 98.3 99.76 98.89 400 395 545 17
БрайтФ БП1 10:42:31 100.5 −0.4 −0.40% 100.9 100.5 100.5 100.5 100.5 65 65 325 1
Брус 2P01 12:39:52 96.03 +0.08 +0.08% 95.95 95.97 95.71 96.32 95.99 176 168 947 36
Брус 2P02 12:39:24 97.52 +0.03 +0.03% 97.49 97.55 97.2 97.69 97.46 4 491 4 376 873 412
БСК 1Р-02 12:34:28 92.97 −0.02 −0.02% 92.99 92.98 92.81 92.98 92.86 85 78 935 19
БСК 1Р-03 12:39:42 89.75 −0.69 −0.76% 90.44 90.44 89.55 90.44 90.03 116 104 437 17
БЭЛТИ БОП2 12:40:15 99.34 −0.12 −0.12% 99.46 99.09 99.09 99.39 99.17 21 3 186 7
БЭЛТИ БОП3 12:40:00 93.9 +0.6 +0.64% 93.3 93.89 93.89 93.9 93.9 3 1 296 3
БЭЛТИ БОП4 12:40:04 88.57 −0.41 −0.46% 88.98 89.08 88.57 89.08 88.69 150 107 089 26
БЭЛТИ БОП5 12:35:18 93.19 +0.58 +0.63% 92.61 93.21 93.19 93.21 93.2 13 9 087 6
БЭЛТИ БОП6 12:39:02 97.83 −0.59 −0.60% 98.42 98.98 97.83 99.79 99.36 58 57 631 13
ВБРР 1P-04 12:24:35 N/A 99.39 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 12:39:21 100 −0.01 −0.01% 100.01 100 100 100 100 1 1 000 1
ВертолетБ1 10:00:45 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 09:50:03 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 10:00:45 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 12:40:03 98.22 −0.17 −0.17% 98.39 98.41 98.14 98.44 98.32 228 224 166 68
ВИС Ф БП03 12:40:03 91.54 +0.51 +0.56% 91.03 93 91 93 91.58 326 298 540 77
ВИС Ф БП04 12:39:20 90.16 +0.76 +0.85% 89.4 88.81 88.81 90.19 89.58 2 255 2 020 016 170
ВИС Ф БП05 12:38:40 97.96 +0.69 +0.71% 97.27 97.27 96.71 98 97.56 1 165 1 136 557 126
ВитаЛ 1Р01 12:40:14 98.3 +0.13 +0.13% 98.17 98.2 98.19 98.57 98.36 134 131 806 24
ВитаЛ 1Р02 12:39:54 95.76 +0.24 +0.25% 95.52 95.96 95.54 96.03 95.7 27 25 838 12
ВитаЛ 1Р03 12:35:27 91.74 +0.1 +0.11% 91.64 91.64 91.64 91.89 91.77 63 57 813 15
ВсИнстр1Р1 12:39:37 103.26 +0.16 +0.16% 103.1 102.75 102.7 103.35 103.1 1 148 1 183 597 75
ВСК 1P-01R 12:40:14 87.17 +1.12 +1.30% 86.05 86.75 86.31 87.43 86.77 148 128 419 54
ВСК 1P-02R 12:40:15 86.87 −0.09 −0.10% 86.96 87.02 86.35 87.02 86.58 42 36 362 19
ВСК 1P-03R 12:39:25 86.15 +0.62 +0.72% 85.53 85.57 85.06 86.6 85.74 828 709 930 98
ВСК 1P-04R 12:39:57 85.97 +0.39 +0.46% 85.58 85.65 84.69 85.97 85.16 1 037 883 064 56
ВТБ Б1-137 11:01:41 N/A 94.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 11:01:41 N/A 91.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 11:05:30 N/A 103.12 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 11:01:41 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 12:39:59 N/A 105 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 10:53:05 N/A 86.68 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 10:49:27 N/A 78.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 12:19:21 N/A 78.31 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 11:16:29 N/A 191.4 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 11:01:59 N/A 100.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 10:56:49 N/A 193.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-197 11:03:47 N/A 131 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 10:47:46 N/A 100.33 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 10:47:46 N/A 155 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 12:32:03 96.12 −0.62 −0.64% 96.74 96.11 96.11 96.12 96.12 312 299 887 2
ВТБ Б1-201 10:49:58 N/A 120 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 10:47:49 N/A 95.04 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 10:51:43 N/A 106.72 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 10:47:53 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-214 11:13:28 N/A 95.33 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 12:20:30 130 −18.05 −12.19% 148.05 140 130 140 135 2 2 700 2
ВТБ Б1-216 11:51:06 N/A 75.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 11:07:41 N/A 82.64 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 12:32:19 105.97 +0.92 +0.88% 105.05 105.03 105.03 105.97 105.23 530 557 697 5
ВТБ Б1-219 11:47:58 N/A 100.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 11:03:44 N/A 132 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 11:07:58 N/A 113 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 11:02:06 N/A 95.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 11:02:08 N/A 94.96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 11:10:54 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 10:52:27 N/A 101.73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 11:52:01 N/A 118.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 12:36:16 99.68 +0.08 +0.08% 99.6 99.31 99.31 99.72 99.69 648 645 997 14
ВТБ Б1-236 11:03:55 N/A 123.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 11:46:51 N/A 135.45 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 10:49:10 N/A 95.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 12:32:54 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-240 10:47:55 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 12:02:07 N/A 78.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-242 11:59:10 82.94 +5.69 +7.37% 77.25 82.94 82.94 82.94 82.94 1 829 1
ВТБ Б1-243 11:18:58 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 12:35:08 N/A 91.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 11:06:56 N/A 77.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 10:47:55 N/A 87.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 10:58:13 N/A 78.36 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 10:58:38 N/A 88.24 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 12:36:43 N/A 109.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 11:19:43 85 0 0% 85 84.99 84.99 85 85 29 24 650 2
ВТБ Б1-254 11:20:45 N/A 79 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 11:45:41 N/A 83.83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 12:36:10 N/A 85.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-259 11:55:00 N/A 93.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 11:02:29 N/A 95.78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 10:47:59 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 11:15:08 N/A 102.33 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 11:07:20 N/A 94.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 11:55:12 N/A 103.04 N/A N/A N/A N/A 0 0 0
ВТБ Б1-265 11:26:53 N/A 91.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 12:22:03 N/A 101.19 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 10:47:58 N/A 91.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-268 10:47:58 N/A 93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 12:39:57 N/A 87.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 11:48:07 91.06 −0.44 −0.48% 91.5 90.4 90.4 91.06 90.42 1 032 933 145 4
ВТБ Б1-276 11:52:52 N/A 91.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 11:54:12 N/A 92.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 11:54:33 N/A 91.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-280 11:03:39 N/A 90.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 12:29:16 88.2 −0.85 −0.95% 89.05 98.89 88.2 98.9 88.75 161 142 889 6
ВТБ Б1-282 11:01:55 N/A 103.93 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 12:15:16 N/A 89.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 12:40:11 N/A 91.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-287 11:48:32 N/A 87.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 11:08:52 N/A 89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 11:58:06 N/A 97.28 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 12:39:59 N/A 100.84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 10:56:29 N/A 81.08 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 11:53:51 N/A 103.08 N/A N/A N/A N/A 0 0 0
ВТБ Б1-309 12:35:06 99.44 −0.02 −0.02% 99.46 99.48 99.1 99.69 99.3 1 605 1 593 734 64
ВТБ Б1-314 12:31:05 81.79 +0.12 +0.15% 81.67 81.08 80.55 81.79 80.55 1 504 1 211 518 5
ВТБ Б1-315 12:36:24 N/A 79.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-319 12:40:13 99.85 +0.1 +0.10% 99.75 99.8 99.61 99.88 99.73 2 247 2 240 901 57
ВТБ Б1-320 12:32:23 99.14 +0.04 +0.04% 99.1 99.08 98.91 99.2 99.07 2 573 2 548 977 53
ВТБ Б1-321 12:14:25 N/A 76.86 N/A N/A N/A N/A 0 0 0
ВТБ Б1-322 12:34:54 N/A 74.38 N/A N/A N/A N/A 0 0 0
ВТБ Б1-323 12:23:59 71.7 −2.68 −3.60% 74.38 71.7 71.7 71.7 71.7 638 457 446 2
ВТБ Б1-324 10:48:02 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 10:52:46 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 11:46:55 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 10:52:49 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 11:43:26 97 −0.9 −0.92% 97.9 91.23 91.22 97 93.91 6 5 634 6
ВТБ Б1-330 11:58:23 72.05 −0.7 −0.96% 72.75 72.05 72.05 72.05 72.05 598 430 859 1
ВТБ Б1-338 10:48:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 10:49:29 N/A N/A N/A N/A N/A 89.41 0 0 0
ВТБ Б1-343 12:37:33 98.82 +0.01 +0.01% 98.81 98.9 98.61 98.9 98.78 7 516 7 423 972 136
ВТБ Б1-346 12:39:45 98.76 −0.05 −0.05% 98.81 98.61 98.6 98.98 98.76 4 882 4 821 282 127
ВТБ Б1-347 12:40:15 99.28 −0.15 −0.15% 99.43 99.43 97.61 99.81 98.84 2 113 2 088 541 108
ВТБ Б1-348 12:38:32 99.96 +0.01 +0.01% 99.95 99.95 99.37 100.05 99.83 3 677 3 670 806 82
ВТБ Б1-349 12:28:32 100.5 +0.07 +0.07% 100.43 104.97 100 105 104.12 176 183 253 20
ВТБ Б1-350 12:23:51 99.99 +0.03 +0.03% 99.96 99.99 99.92 100.1 99.96 352 351 877 22
ВТБ Б1-351 12:39:29 100 +0.09 +0.09% 99.91 99.99 99.17 100 99.95 5 167 5 164 240 91
ВТБ Б1-352 11:16:15 100.33 +0.43 +0.43% 99.9 100.19 100.19 100.33 100.27 99 99 265 4
ВТБ Б1-353 12:34:35 100.07 +0.12 +0.12% 99.95 100.1 99.81 100.1 100.06 2 665 2 666 674 23
ВТБ Б-1-65 11:03:06 N/A 87.48 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 11:46:48 N/A 166.42 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 11:57:51 N/A 117.11 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 11:46:49 N/A 129.55 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 11:46:49 N/A 195.24 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 11:18:53 153.59 −0.57 −0.37% 154.16 153.59 153.59 153.59 153.59 9 13 823 1
ВТБ Б-1-81 11:57:02 135.14 −1.37 −1.00% 136.51 135.14 135.14 135.14 135.14 9 12 163 2
ВТБ Б-1-83 10:56:50 N/A 150 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 10:47:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 10:47:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 12:40:15 N/A 101.87 N/A N/A N/A N/A 0 0 0
ВТБ С1-252 11:50:29 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 11:19:17 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 12:40:15 99.5 +2.5 +2.58% 97 99.58 99.5 99.58 99.51 11 10 946 2
ВТБ С1-519 11:56:23 N/A 98 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 12:28:57 N/A 85.13 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 12:39:59 N/A 98 N/A N/A N/A N/A 0 0 0
ВТБ С1-714 12:39:35 N/A 91 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 11:54:27 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 11:56:42 N/A 101.76 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 10:32:12 N/A 77 N/A N/A N/A N/A 0 0 0
ВТБРКС01 12:39:45 88.55 +0.29 +0.33% 88.26 88.33 87.61 88.8 88.32 65 433 57 791 835 697
ВТБСУБТ2-1 12:25:12 N/A 66.05 N/A N/A N/A N/A 0 0 0
ВТБСУБТ2-2 11:17:51 87 +3.5 +4.19% 83.5 87 87 87 87 1 8 700 000 1
ВЦЗ 1P1R 11:15:48 91.75 0 0% 91.75 91.75 91.75 91.75 91.75 50 45 875 1
ВымпелК1Р1 12:40:15 N/A 90.3 N/A N/A N/A N/A 0 0 0
ВымпелК1Р2 12:39:43 81.67 +0.78 +0.96% 80.89 81.67 81.67 81.67 81.67 1 817 1
ВымпелК1Р3 12:36:52 N/A 81.45 N/A N/A N/A N/A 0 0 0
ВымпелК1Р4 10:29:09 N/A 84.98 N/A N/A N/A N/A 0 0 0
ВымпелК1Р5 12:39:21 88.58 +0.05 +0.06% 88.53 88.58 88.58 88.58 88.58 10 8 858 1
ВымпелК1Р6 12:37:11 84.66 +0.11 +0.13% 84.55 84.24 84.1 85.1 84.53 1 004 848 669 33
ВымпелК1Р7 12:39:38 80.3 −0.6 −0.74% 80.9 81.04 80.3 81.19 80.59 33 26 595 9
ВымпелК1Р8 12:23:57 74.6 −0.3 −0.40% 74.9 75.46 74.6 75.46 74.6 2 298 1 714 322 21
ВымпелК1Р9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 12:40:10 N/A 92.01 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 10:14:48 N/A 90.6 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 10:00:26 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 10:00:45 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 10:12:48 N/A 96.99 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 12:40:15 79 +0.49 +0.62% 78.51 78.01 78 80 79.24 436 345 487 72
ВЭБ ПБО1Р1 09:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 12:21:44 97.31 −0.47 −0.48% 97.78 97.31 97.31 97.31 97.31 1 973 1
ВЭБ.РФ 19 12:28:48 98.88 +0.89 +0.91% 97.99 98.72 98.72 98.88 98.85 6 5 931 3
ВЭБ.РФ 21 12:40:15 95 −0.49 −0.51% 95.49 95 95 95 95 32 30 400 18
ВЭБ1P-18 12:35:16 81.99 +0.01 +0.01% 81.98 81.67 81.67 82.22 82.19 830 682 171 37
ВЭБ1P-20 10:00:44 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 12:39:18 N/A 96.5 N/A N/A N/A 97.8 0 0 0
ВЭБ1P-24 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 12:36:12 80.74 −0.53 −0.65% 81.27 80.74 80.74 80.74 80.74 6 4 844 2
ВЭБ1P-28 12:40:15 89.39 −0.04 −0.04% 89.43 87.84 87.84 89.39 88.62 2 1 772 2
ВЭБ1P-29 11:49:53 N/A 90.99 N/A N/A N/A N/A 0 0 0
ВЭБ1P-30В 12:40:15 N/A 96.44 N/A N/A N/A N/A 0 0 0
ВЭБ1P-32 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 12:39:00 96.65 −0.46 −0.47% 97.11 96.99 96.58 97.19 96.78 299 289 385 45
ВЭБ1P-35 12:40:14 96.94 +0.58 +0.60% 96.36 96.36 96.36 96.94 96.79 23 22 262 4
ВЭБ1P-К440 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 12:39:53 85.15 −0.35 −0.41% 85.5 85.47 85.15 85.87 85.39 602 514 020 74
ВЭБ2P-К494 03.06.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-К495 12:39:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К496 10:40:06 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К497 09:59:16 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 12:39:36 100.42 +0.12 +0.12% 100.3 100.3 100.3 100.42 100.3 300 154 301 054 503 13
ВЭБP-36 12:39:30 101.86 +0.01 +0.01% 101.85 101.9 101.65 101.9 101.73 76 77 315 10
ВЭБP-37 12:36:46 102.1 +0.1 +0.10% 102 102.14 101.95 102.28 101.95 49 437 50 401 689 41
ВЭБP-38 12:36:48 102 +0.49 +0.48% 101.51 101.99 101.99 102 102 4 4 080 2
ВЭБP-39 12:39:43 100.05 +0.25 +0.25% 99.8 99.85 99.8 100.05 99.96 1 819 1 818 187 38
ВЭБP-40 12:32:24 100.05 +0.15 +0.15% 99.9 99.76 99.61 100.1 99.83 16 15 973 10
ВЭБUSD1P-1 08.04.2024 18:40:12 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 12:39:50 97.56 +0.06 +0.06% 97.5 97.92 97.23 98.08 97.6 173 112 591 18
ВЭББНКР 02 12:36:22 88.8 −0.32 −0.36% 89.12 88.8 88.8 88.8 88.8 2 1 776 1
ВЭББНКР 03 12:38:19 N/A 88.39 N/A N/A N/A N/A 0 0 0
ВЭББНКР 04 12:39:32 90 −0.27 −0.30% 90.27 90.03 89.22 90.04 89.9 279 250 829 20
ВЭББНКР 05 12:37:15 95.2 +0.92 +0.98% 94.28 94.29 94.29 96 94.82 107 101 457 22
ВЭББНКР 06 12:38:33 99.58 +0.13 +0.13% 99.45 99.46 99.41 99.58 99.49 399 396 953 45
ВЭБлизБ04 12:28:57 N/A 96.9 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 12:29:30 N/A 99.97 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 12:39:28 N/A 94.77 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 12:40:15 N/A 104.49 N/A N/A N/A N/A 0 0 0
ГазКап2P10 12:38:29 99.19 +0.07 +0.07% 99.12 98.95 98.94 99.19 99.1 5 056 5 010 414 6
ГазКап2P11 12:39:37 99.16 +0.26 +0.26% 98.9 99.09 99 99.27 99.13 209 207 176 15
ГазКап2P12 12:16:04 99.88 +0.13 +0.13% 99.75 99.75 99.34 99.89 99.75 147 146 635 12
ГазКап2P14 12:37:43 100.1 0 0% 100.1 99.81 99.8 100.2 100.11 2 015 2 017 133 31
ГазКЗ-24Е 12:40:15 97.1999 +0.2299 +0.24% 96.97 97.65 97.1999 97.9 97.484 123 11 615 478 18
ГазКЗ-25Е 12:40:15 97.5002 +0.2997 +0.31% 97.2005 98.1 97.5002 98.15 98.0501 10 949 832 5
ГазКЗ-25Е2 12:40:15 96.5 +1.5801 +1.66% 94.9199 96.7 96.5 96.8002 96.6556 4 374 529 4
ГазКЗ-26Д 12:40:15 96.2064 −0.2724 −0.28% 96.4788 96.7872 96.2064 97.0228 96.3405 574 49 424 182 43
ГазКЗ-26Е 12:40:12 N/A 91.5 N/A N/A N/A N/A 0 0 0
ГазКЗ-27Д 12:40:15 94.07 −0.62 −0.65% 94.69 95.15 94.07 95.16 94.52 25 2 112 041 14
ГазКЗ-27Д2 12:40:13 88.4 −0.4053 −0.46% 88.8053 88.8999 88.4 88.9 88.6478 44 3 486 094 10
ГазКЗ-27Е 12:40:15 85.9906 +0.5906 +0.69% 85.4 85.9884 85.9884 85.9906 85.9893 4 333 198 4
ГазКЗ-27Ф 10:38:47 N/A 90.9999 N/A N/A N/A N/A 0 0 0
ГазКЗ-28Д 12:40:14 92.5138 −0.0252 −0.03% 92.539 93.4685 92.5138 93.4685 93.0148 5 415 662 5
ГазКЗ-28Е 12:40:15 80.25 +0.497 +0.62% 79.753 81.0002 80.25 82.3738 81.2972 9 708 789 7
ГазКЗ-29Д 12:40:15 82.853 −1.1587 −1.38% 84.0117 83.6999 82.853 83.7 83.6493 127 9 494 777 23
ГазКЗ-30Д 12:40:14 81.3899 −2.2254 −2.66% 83.6153 81.2669 80.85 81.499 81.1983 23 1 669 142 17
ГазКЗ-31Д 12:40:13 79.5001 −0.5449 −0.68% 80.045 80.05 79.25 80.0513 79.3114 3 024 214 356 078 52
ГазКЗ-34Д 12:40:15 111.9994 +0.0121 +0.01% 111.9873 111.9872 111.6 112.7932 112.3923 179 17 982 516 33
ГазКЗ-37Д 12:40:15 103.412 +0.154 +0.15% 103.258 103.5 103.2805 104.0946 103.7901 188 17 439 437 54
ГазпКап2P1 31.05.2024 18:40:04 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 28.05.2024 10:07:21 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 03.06.2024 16:29:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 03.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 03.06.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 12:39:43 98.86 −0.14 −0.14% 99 99.2 98.82 99.2 99.02 48 47 531 14
ГазпКап3P1 03.06.2024 18:48:46 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3P2 12:39:20 99.57 +0.02 +0.02% 99.55 99.91 99.56 99.92 99.57 3 852 3 835 512 62
Газпн3P10R 12:38:56 101.15 +0.22 +0.22% 100.93 101.14 100.7 101.15 101.09 59 084 59 734 004 205
Газпн3P11R 12:24:35 100.5 +0.09 +0.09% 100.41 100.58 100.5 100.58 100.55 5 5 027 3
Газпнф1P2R 10:08:22 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 12:35:47 95.65 −0.29 −0.30% 95.94 95.54 95.54 95.68 95.65 3 934 3 762 744 28
Газпнф1P5R 12:30:40 N/A 99.43 N/A N/A N/A N/A 0 0 0
Газпнф3P1R 12:40:15 96.29 −0.14 −0.15% 96.43 96.43 96.21 96.45 96.31 602 579 764 55
Газпнф3P2R 12:39:14 71.98 +0.25 +0.35% 71.73 73.28 71.15 73.28 71.85 819 588 469 40
Газпнф3P3R 12:37:05 93.89 +0.1 +0.11% 93.79 93.56 93.25 93.89 93.56 124 116 010 21
Газпнф3P4R 11:03:09 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 12:40:00 91.23 −0.03 −0.03% 91.26 91.5 91 91.5 91.13 467 425 570 69
Газпнф3P6R 12:38:34 100.65 +0.1 +0.10% 100.55 100.8 100.5 100.9 100.78 3 975 4 005 851 31
Газпнф3P7R 12:38:29 100.1 0 0% 100.1 100 100 100.1 100.09 8 927 8 935 294 27
Газпнф3P8R 12:40:04 101.56 +0.08 +0.08% 101.48 101.36 101.35 101.6 101.44 878 890 633 54
Газпнф3P9R 12:39:34 100.39 −0.11 −0.11% 100.5 100.34 100.33 100.39 100.35 13 13 045 3
ГазпромБ19 10:00:47 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 10:00:47 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 12:37:49 92 +0.05 +0.05% 91.95 92.07 91.7 92.58 92.23 110 101 458 18
ГазпромБ23 12:40:00 91.26 −0.41 −0.45% 91.67 90.77 90.76 91.67 91.11 54 49 201 20
ГазпромБО7 10:00:28 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 12:39:12 99.42 +0.09 +0.09% 99.33 99.34 99.2 99.5 99.32 595 590 981 55
ГазпромКP2 12:40:15 99.26 −0.1 −0.10% 99.36 99.4 99.24 99.48 99.34 595 591 103 37
ГазпромКP3 12:39:02 90.9 −0.01 −0.01% 90.91 90.93 90.39 91.23 90.8 645 585 675 55
ГазпромКP4 12:39:32 77.57 +0.32 +0.41% 77.25 77.51 77.03 77.57 77.35 27 20 885 15
ГазпромКP5 12:39:57 87 −0.01 −0.01% 87.01 87 87 87.21 87.01 915 796 182 38
ГазпромКP6 12:39:58 85.14 +0.03 +0.04% 85.11 84.44 84.44 85.14 84.83 310 262 987 33
ГазпромКP7 12:39:22 91.39 +0.42 +0.46% 90.97 91.46 90.87 91.66 91.32 355 324 170 57
ГазпромКP8 12:40:11 89.98 +0.17 +0.19% 89.81 90.72 89.83 90.74 90.24 147 132 646 46
ГазпромКБ1 12:40:02 94.65 +0.55 +0.58% 94.1 94.27 93.8 94.66 94.16 19 17 891 10
ГазпромКБ2 12:38:57 95.49 0 0% 95.49 95.49 95.49 95.49 95.49 1 955 1
ГазпромКБ3 12:40:14 N/A 94.62 N/A N/A N/A N/A 0 0 0
ГазпромКБ4 12:39:58 93.64 −0.46 −0.49% 94.1 93.64 93.64 93.64 93.64 2 1 873 1
ГазТранс01 12:28:36 100.7 −0.01 −0.01% 100.71 100.72 100.11 100.74 100.58 78 78 450 22
ГарИнв2P05 12:27:50 95 −0.13 −0.14% 95.13 95.31 95 95.31 95.27 179 170 536 12
ГарИнв2P06 12:40:15 94.46 −0.31 −0.33% 94.77 94.77 94.17 94.98 94.58 272 257 256 41
ГарИнв2P07 12:37:17 95.7 −0.54 −0.56% 96.24 96.22 95.55 96.22 95.87 84 80 532 23
ГарИнв2P08 12:40:07 99.77 0 0% 99.77 99.79 99.01 99.92 99.56 5 432 5 407 945 304
ГарИнв2P09 12:39:46 98.96 0 0% 98.96 98.96 98.64 98.96 98.79 2 098 2 072 664 58
ГЕНЕТИКБ01 12:40:14 97.1 +0.04 +0.04% 97.06 97.09 97.09 97.1 97.1 6 4 161 3
ГИДРОМАШ01 12:39:53 92.24 +0.25 +0.27% 91.99 91.99 91.74 92.24 92.1 59 54 340 23
ГИДРОМАШ02 12:36:14 98 0 0% 98 97.51 97.51 98.91 97.75 192 187 687 25
ГИДРОМАШБ3 12:38:34 97.87 +0.17 +0.17% 97.7 97.72 97.71 97.89 97.77 13 12 710 8
ГК ЕКС БО1 12:35:05 96.55 −0.15 −0.16% 96.7 96.37 96.37 96.63 96.44 114 109 947 13
ГлДорога 3 10:17:54 N/A 99.49 N/A N/A N/A N/A 0 0 0
ГлДорога 6 10:00:36 N/A 96.99 N/A N/A N/A N/A 0 0 0
ГлДорога 7 10:00:39 N/A 97.1 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 12:38:46 100.75 +0.1 +0.10% 100.65 100.46 99.89 100.78 100.11 224 170 421 62
ГлобалФ1P2 12:40:09 92.95 −0.62 −0.66% 93.57 93.56 92.08 93.79 93.29 657 612 915 70
ГлобалФ1P3 12:35:51 89.27 −0.11 −0.12% 89.38 89.01 89.01 90.87 89.68 40 35 873 14
ГлобалФ1P4 12:35:50 101.37 +0.26 +0.26% 101.11 101.27 101.11 101.37 101.35 238 241 208 29
ГЛОРАКС 01 12:39:55 93.12 +0.97 +1.05% 92.15 92.15 92.15 93.22 92.79 226 209 705 68
ГЛОРАКС1Р1 12:37:44 96.12 +0.22 +0.23% 95.9 95.79 95.79 96.44 96.05 1 154 1 108 407 45
ГЛОРАКС1Р2 12:38:30 97.96 +1.86 +1.94% 96.1 96.52 95.06 98.2 97.35 1 287 1 252 848 124
ГПБ 01-АТ1 10:00:27 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-09 12:38:31 N/A 99.69 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 12:39:18 97.7 +0.2 +0.21% 97.5 97.49 97.49 97.98 97.57 1 248 1 217 714 19
ГПБ БО-17 12:40:05 97.2 +0.18 +0.19% 97.02 97.19 97.19 97.21 97.21 54 52 492 7
ГПБ Т2-02Е 10:24:40 N/A 59 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 10:00:23 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 11:41:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 12:24:20 99.47 +0.02 +0.02% 99.45 99.65 99.47 99.71 99.64 1 052 1 048 210 18
ГПБ001P12P 10:00:45 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 12:35:15 96.1 +0.02 +0.02% 96.08 96.1 96.09 96.1 96.09 18 17 296 5
ГПБ001P17P 12:39:47 89.94 −0.92 −1.01% 90.86 90.87 89.82 90.87 89.96 2 397 2 156 372 43
ГПБ001P18P 12:32:00 99.9 −0.36 −0.36% 100.26 99.82 99.81 99.9 99.87 9 8 989 3
ГПБ001P19P 12:40:15 92.44 −0.08 −0.09% 92.52 92.45 92.44 92.45 92.45 2 1 849 2
ГПБ001P20P 10:00:46 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 12:34:42 93.98 −0.67 −0.71% 94.65 93.98 93.98 93.98 93.98 5 4 699 1
ГПБ001P22P 12:31:23 93.81 +0.1 +0.11% 93.71 93.81 93.8 93.81 93.81 19 17 824 7
ГПБ001P26P 12:40:14 87.63 −0.65 −0.74% 88.28 87.39 87.39 88.7 88.07 1 096 965 268 24
ГПБ003P01P 12:38:16 90.69 +0.38 +0.42% 90.31 90.01 90.01 90.69 90.31 6 336 5 721 913 30
ГПБ004Р01 10:05:18 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р04 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р06 03.06.2024 18:40:30 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р07 10:01:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 12:35:33 94.38 −0.62 −0.65% 95 94.64 93.89 94.64 93.97 1 004 943 493 23
ГПБ005P02P 12:37:53 99.9 +0.11 +0.11% 99.79 99.8 99.73 99.96 99.87 6 677 6 668 382 49
ГПБ005P03P 12:37:28 96.21 −1.37 −1.40% 97.58 97.58 96.21 97.58 97.5 18 17 550 7
ГПБ3P6CNY 12:09:51 N/A 98.9 N/A N/A N/A 100.0027 0 0 0
ГПБ3P7CNY 10:00:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 11:01:48 N/A 94.96 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 11:01:48 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 11:02:09 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 11:02:17 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 11:01:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 11:02:21 N/A 63.24 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 11:13:08 110 +30.1 +37.67% 79.9 110 110 110 110 1 1 100 1
ГПБ-КИ-10 11:01:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 11:01:48 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 11:02:18 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 11:02:07 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 11:01:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 03.06.2024 18:48:45 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P2 12:32:53 93.28 +0.2 +0.21% 93.08 95.53 93.17 95.53 94.15 39 36 717 12
ГрупПро1P3 12:39:45 94.25 +0.64 +0.68% 93.61 94.19 92.93 94.26 93.96 71 66 708 26
ГТЛК 1P-01 12:32:58 N/A 116.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 10:22:48 N/A 89.17 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 12:39:54 100.37 −0.26 −0.26% 100.63 100.65 100.1 100.65 100.42 3 720 3 735 764 107
ГТЛК 1P-04 12:40:06 90.32 −0.08 −0.09% 90.4 90.59 90.11 90.59 90.35 740 668 612 74
ГТЛК 1P-05 12:37:35 99.7946 −0.0033 0% 99.7979 99.7946 99.7946 99.7946 99.7946 1 4 906 1
ГТЛК 1P-06 12:39:56 101.48 −0.01 −0.01% 101.49 101.48 101.29 101.49 101.41 21 14 303 12
ГТЛК 1P-07 12:40:15 86.47 −0.58 −0.67% 87.05 87.85 86.1 87.86 86.7 548 475 111 50
ГТЛК 1P-08 12:40:03 83.37 −0.5 −0.60% 83.87 83.85 83.01 84.14 83.34 884 736 739 97
ГТЛК 1P-09 12:39:57 96.48 +0.21 +0.22% 96.27 96.29 96.16 96.57 96.47 1 204 1 161 528 18
ГТЛК 1P-10 12:32:30 95.33 −1.44 −1.49% 96.77 95.48 94.54 95.69 95.39 308 293 806 25
ГТЛК 1P-12 12:40:02 82.38 +0.18 +0.22% 82.2 82.21 81.91 82.38 82.21 78 64 124 11
ГТЛК 1P-13 12:40:02 81.56 −0.92 −1.12% 82.48 82.1 81.56 82.37 81.88 53 43 396 13
ГТЛК 1P-14 12:34:54 87.61 +0.51 +0.59% 87.1 87.3 86.1 87.9 87.26 907 791 460 46
ГТЛК 1P-15 12:40:07 91.8 −0.23 −0.25% 92.03 92.38 91.46 92.67 91.57 1 195 437 707 66
ГТЛК 1P-16 12:40:15 81.29 +0.24 +0.30% 81.05 81.26 81.26 81.29 81.28 4 1 626 3
ГТЛК 1P-17 12:40:04 81.83 +0.76 +0.94% 81.07 81.76 81.43 81.87 81.69 217 177 271 50
ГТЛК 1P-18 12:35:43 77.21 +0.18 +0.23% 77.03 77.44 77.21 77.57 77.35 19 14 697 12
ГТЛК 1P-19 12:24:25 76.14 +0.43 +0.57% 75.71 75.89 75.89 76.14 76.03 16 12 165 8
ГТЛК 1P-20 12:38:49 99.98 +0.22 +0.22% 99.76 99.95 99.8 100 99.95 5 568 5 565 237 66
ГТЛК 1P-21 12:39:52 100.35 +0.08 +0.08% 100.27 100.29 100.25 100.44 100.3 37 754 37 866 580 53
ГТЛК 2P-01 12:31:22 96.76 −0.23 −0.24% 96.99 96.99 96.7 97.49 96.92 305 295 594 24
ГТЛК 2P-02 12:38:22 87.5 −0.37 −0.42% 87.87 88 87.4 88 87.89 713 626 681 31
ГТЛК 2P-03 12:38:16 100.7 +0.07 +0.07% 100.63 100.89 100.63 100.89 100.71 2 701 2 720 078 59
ГТЛК БО-03 12:39:44 97.01 −0.51 −0.52% 97.52 97.64 97.01 97.64 97.6 17 16 593 3
ГТЛК БО-04 12:39:01 98.69 −0.03 −0.03% 98.72 98.15 98.14 98.72 98.54 80 78 830 9
ГТЛК БО-05 12:40:15 97.49 −0.01 −0.01% 97.5 97.5 97.49 97.5 97.5 3 2 925 3
ГТЛК БО-06 12:36:17 93.18 −0.19 −0.20% 93.37 94.67 93.17 94.67 93.31 47 43 855 7
ГТЛК БО-07 12:40:00 92.65 +0.15 +0.16% 92.5 92.18 92.15 92.98 92.34 85 78 489 15
ГТЛК БО-08 12:34:24 92.81 −0.12 −0.13% 92.93 92.93 92.65 92.93 92.68 60 55 608 6
ГТЛК ЗО25Д 12:40:03 98.6497 +1.0098 +1.03% 97.6399 98.0218 98.0218 98.7854 98.1729 20 1 754 849 8
ГТЛК ЗО26Д 12:40:15 95.75 −0.2499 −0.26% 95.9999 95.7005 95.7005 95.751 95.7491 55 4 706 695 6
ГТЛК ЗО27Д 12:40:15 92.1001 −0.4099 −0.44% 92.51 92.4274 92.0007 92.841 92.2668 14 1 154 494 10
ГТЛК ЗО28Д 12:40:14 91.1848 +0.5849 +0.65% 90.5999 90.6 90.4001 91.5 90.6064 99 8 017 014 21
ГТЛК ЗО29Д 12:40:14 87.2 −0.6993 −0.80% 87.8993 87.6826 87.2 87.7 87.3175 21 1 638 850 12
ГТЛК1520 2 10:00:46 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 12:35:05 93.57 +0.96 +1.04% 92.61 93.97 92.13 93.97 93.06 265 246 617 33
ДАРСДев1Р2 12:40:02 96.36 +0.49 +0.51% 95.87 96.47 95.51 96.47 95.91 642 615 742 61
ДелоПортс1 12:16:42 N/A 119.72 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 12:32:27 99.39 −0.1 −0.10% 99.49 99.45 99.39 99.45 99.44 8 1 989 2
Держава 03 10:00:01 N/A 147 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 12:40:15 117.98 +0.98 +0.84% 117 117 116.2 118 117.36 89 104 454 26
Джи-гр 2Р1 12:40:06 98.69 +0.05 +0.05% 98.64 98.84 98.66 98.85 98.82 106 15 713 24
Джи-гр 2Р2 12:35:16 99.7 −0.02 −0.02% 99.72 99.74 99.59 99.74 99.65 278 184 682 16
Джи-гр 2Р3 12:39:59 96.12 +0.19 +0.20% 95.93 95.19 95.19 96.5 95.82 783 750 286 133
Джой 1P1 12:39:35 100.2 +0.8 +0.80% 99.4 99.4 99.4 100.3 100.03 1 047 1 047 348 81
Джой 1P2 12:37:21 100.42 +0.07 +0.07% 100.35 100.36 100.3 100.66 100.42 825 828 470 47
ДОМ 1P-11R 12:38:11 98.8 +0.01 +0.01% 98.79 99.15 98.51 99.15 98.84 84 83 022 17
ДОМ 1P-12R 12:40:13 91.75 −1.03 −1.11% 92.78 91.75 91.75 91.75 91.75 10 9 175 4
ДОМ 1P-13R 12:32:54 N/A 94.25 N/A N/A N/A N/A 0 0 0
ДОМ 1P-14R 12:31:10 99.46 +0.02 +0.02% 99.44 99.46 99.46 99.46 99.46 1 995 1
ДОМ 1P-15R 12:39:05 95.68 −0.45 −0.47% 96.13 96.14 95.68 96.14 95.89 20 19 178 6
ДОМ 1P-16R 12:20:55 97.42 −0.55 −0.56% 97.97 94.63 94.63 97.42 95.61 66 63 103 6
ДОМ 1P-3R 12:40:14 97.75 +0.11 +0.11% 97.64 97.21 97 97.75 97.56 71 69 264 10
ДОМ 1P-4R 11:25:35 101 +0.01 +0.01% 100.99 101 101 101 101 125 126 250 1
ДОМ 1P-5R 12:09:50 99.09 +0.6 +0.61% 98.49 99.09 99.09 99.09 99.09 4 3 964 1
ДОМ 1P-6R 12:39:46 N/A 96.45 N/A N/A N/A N/A 0 0 0
ДОМ 1P-7R 09:59:16 N/A 102.8 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 12:24:12 100.43 −0.57 −0.56% 101 100.44 100.43 100.44 100.43 97 97 417 2
ДОМ 2P2 12:36:39 N/A 99.99 N/A N/A N/A N/A 0 0 0
ДОМ 2P3 12:34:24 102.49 −2.5 −2.38% 104.99 102.49 102.49 102.49 102.49 5 5 125 2
ДОМ 2P4 12:34:55 100 0 0% 100 100 100 100 100 11 11 000 3
ДОМ.РФ Б10 09:50:03 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 12:35:19 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 12:27:33 100.14 +0.02 +0.02% 100.12 100.14 100.14 100.14 100.14 27 27 038 2
ДОМ.РФ Б-7 12:40:14 100.26 +1.59 +1.61% 98.67 98.02 96.21 102.18 98.07 2 129 2 087 846 30
ДОМ.РФ Б-8 12:37:46 N/A 99.47 N/A N/A N/A N/A 0 0 0
ДОМ.РФ15об 11:29:34 N/A 106.8 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 12:34:10 N/A 100.49 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P2R 12:39:38 94 −1.32 −1.38% 95.32 94.01 94 94.01 94.01 5 4 700 5
ДОМ.РФ25об 10:10:59 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 10:00:28 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 09:59:02 N/A 102.02 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 10:00:28 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 10:00:29 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 10:43:18 N/A 91.99 N/A N/A N/A N/A 0 0 0
ДОМРФИА 04 12:36:05 71.36 −23.43 −24.72% 94.79 94.75 71.36 94.75 86.28 1 747 95 619 11
ДОМРФИА 1P 10:59:19 93.8 +0.01 +0.01% 93.79 93.8 93.8 93.8 93.8 3 205 1
ДОМРФИА 2P 12:40:07 95.37 −0.14 −0.15% 95.51 95.52 95.37 95.62 95.48 129 7 922 27
ДОМСУБТ2-1 12:38:28 N/A 90.05 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 12:27:31 90.2 +0.38 +0.42% 89.82 90.17 89.8 90.2 89.93 1 922 1 469 200 5
ДрктЛиз2Р1 12:24:40 92.04 −0.42 −0.45% 92.46 92.25 92.04 92.26 92.21 12 8 990 4
ДрктЛиз2Р2 12:26:28 99.91 −0.14 −0.14% 100.05 100.04 99.21 100.04 99.71 50 44 860 16
ДФФ 2Р-01 12:36:02 92.15 +0.57 +0.62% 91.58 91.5 91.49 92.23 91.96 98 90 117 28
ЕАБР 1P-08 10:04:59 N/A 99.99 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 12:19:11 N/A 94.77 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 12:34:39 92.76 +0.69 +0.75% 92.07 92.35 92.12 92.76 92.34 14 12 928 8
ЕАБР П3-03 12:23:28 N/A 91 N/A N/A N/A N/A 0 0 0
ЕАБР П3-04 12:34:02 N/A 95.0383 N/A N/A N/A N/A 0 0 0
ЕАБР П3-05 12:24:31 91.02 −0.14 −0.15% 91.16 91.02 91.02 91.02 91.02 6 5 461 2
ЕАБР П3-07 11:55:29 100.05 +0.01 +0.01% 100.04 100.05 100.05 100.05 100.05 1 1 001 1
ЕАБР П3-08 12:06:48 N/A 100.7 N/A N/A N/A N/A 0 0 0
ЕАБР П3-09 12:29:30 99.49 −0.14 −0.14% 99.63 99.49 99.49 99.49 99.49 2 1 990 1
ЕАБР П3-10 30.05.2024 18:48:18 N/A N/A N/A N/A N/A N/A 0 0 0
ЕАБР11 10:23:41 N/A 94.5 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 12:37:40 89.65 0 0% 89.65 89.65 89.65 89.65 89.65 2 1 793 1
ЕАС 1P1 12:37:19 100.42 +0.19 +0.19% 100.23 100.35 100.1 100.5 100.43 731 734 142 21
ЕВРОВЕНТ 1 12:40:12 N/A 99.17 N/A N/A N/A N/A 0 0 0
ЕвропланБ3 12:33:47 97.27 +0.19 +0.20% 97.08 96.83 96.83 97.77 97.4 208 202 594 24
ЕвропланБ5 12:39:58 94 +1.15 +1.24% 92.85 93 92.9 94.65 93.23 407 379 434 41
ЕвропланБ6 12:39:38 96.48 −0.01 −0.01% 96.49 96.48 96.48 96.48 96.48 2 1 158 2
ЕвропланБ7 12:39:17 97.16 +0.19 +0.20% 96.97 96.65 95.64 97.16 96.55 26 25 102 7
ЕвропланБ8 12:40:09 93.14 +0.44 +0.47% 92.7 92.05 92.05 93.14 92.77 3 2 783 3
Европлн1Р1 12:39:30 98.2 −0.4 −0.41% 98.6 98.27 98 98.47 98.15 527 129 313 30
Европлн1Р3 12:40:07 93.6 −0.3 −0.32% 93.9 93.45 93.31 96 94.51 281 265 566 60
Европлн1Р4 12:40:13 96.9 +0.09 +0.09% 96.81 96.89 96.89 96.9 96.9 2 775 2
Европлн1Р5 12:35:05 95.01 −0.12 −0.13% 95.13 95.91 94.26 95.91 94.96 69 65 523 13
Европлн1Р6 12:39:15 94.45 −0.05 −0.05% 94.5 94.92 94.06 94.92 94.4 24 22 657 17
ЕвроТранс1 12:40:11 93.74 −0.08 −0.09% 93.82 93.81 92.87 93.82 93.65 1 746 1 635 076 174
ЕвроТранс2 12:40:08 92.68 −0.28 −0.30% 92.96 92.96 91.99 93.22 92.67 4 713 4 367 330 362
ЕвроТранс3 12:39:09 91.36 +0.51 +0.56% 90.85 91.35 90.8 91.85 91.2 3 016 2 750 527 272
ЕврХимБ1Р7 10:00:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 12:18:04 93.44 −0.02 −0.02% 93.46 93.39 93.38 93.65 93.44 26 24 293 4
ЕврХол2P1R 12:30:36 98.68 +0.03 +0.03% 98.65 98.69 98.25 98.69 98.55 157 154 726 25
ЕврХол3P01 12:40:10 100.05 −0.04 −0.04% 100.09 100.14 100 100.15 100.06 80 887 80 933 467 166
ЕвТранс2P1 12:39:08 96.7 +0.81 +0.84% 95.89 95.9 95.52 96.92 96.45 3 210 3 095 898 206
ЕвТранс2P2 12:39:59 96.28 −0.19 −0.20% 96.47 96.47 95.47 96.91 96.38 3 487 3 360 609 183
ЕСЭГ1PC5 12:38:40 100.2496 +1.2496 +1.26% 99 100.25 99.8 100.25 100.0385 10 122 931 10
ЖКХРСЯ БО1 12:40:07 98.13 −0.26 −0.26% 98.39 98.4 97.41 98.49 98.15 2 551 2 503 695 137
ЗавдКЭС1P2 12:40:02 97.56 −0.52 −0.53% 98.08 97.1 97.1 98.17 97.69 35 17 095 16
ЗавдКЭС1Р3 12:38:09 100.29 −0.14 −0.14% 100.43 100.43 100.28 100.47 100.36 46 46 166 10
ЗавдКЭС1Р4 12:31:45 86.38 +0.31 +0.36% 86.07 86.22 86.07 86.39 86.21 99 85 344 18
ЗавдКЭС1Р5 12:37:21 98.01 −0.03 −0.03% 98.04 98.03 97.82 98.91 98.19 211 207 187 29
Займер 02 12:38:46 99.77 +0.07 +0.07% 99.7 99.77 99.77 99.77 99.77 13 1 086 2
Займер 03 12:39:54 99.07 −0.13 −0.13% 99.2 99.2 99.07 99.2 99.2 480 106 183 6
ЗАСЛОН 1Р1 12:37:37 90.3 +0.27 +0.30% 90.03 90.03 90.03 90.3 90.29 41 37 018 12
ЗенитБО-09 09:59:16 N/A 98.92 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 11:59:49 N/A 102 N/A N/A N/A N/A 0 0 0
ЗСД 01 10:00:29 N/A 112.17 N/A N/A N/A N/A 0 0 0
ЗСД 02 12:23:07 N/A 104.43 N/A N/A N/A N/A 0 0 0
ЗСД 03 10:00:10 N/A 112.73 N/A N/A N/A N/A 0 0 0
ЗСД 04 12:34:19 112.3 −1.02 −0.90% 113.32 112.3 112.3 112.3 112.3 10 11 230 1
ЗСД 05 10:00:01 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 10:17:33 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 10:00:29 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 12:09:40 85.23 −0.47 −0.55% 85.7 85.25 85.23 85.25 85.24 3 368 3
ИА ДОМ 5P1 10:16:13 76.9 −0.21 −0.27% 77.11 76.9 76.9 76.9 76.9 1 233 1
ИА ДОМ 5P2 09:51:49 N/A 82.22 N/A N/A N/A N/A 0 0 0
ИА ДОМ 6P2 12:32:06 88.49 −0.27 −0.30% 88.76 88.49 88.49 88.49 88.49 2 252 1
ИА ДОМ 7P2 10:02:17 N/A 86.2 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 10:05:18 N/A 87.95 N/A N/A N/A N/A 0 0 0
ИА ДОМ 9P2 11:36:02 88.06 −0.01 −0.01% 88.07 88.08 88.06 88.08 88.07 4 734 3
ИА ДОМ10P2 12:40:15 88.94 +0.04 +0.04% 88.9 88.94 88.94 88.94 88.94 1 215 1
ИА ДОМ11P2 10:41:28 N/A 79.45 N/A N/A N/A N/A 0 0 0
ИА ДОМ12P2 10:00:29 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 12:39:26 N/A 98.96 N/A N/A N/A N/A 0 0 0
ИА ДОМ14P2 10:00:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 10:03:20 N/A 76.85 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 10:01:07 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 10:05:21 N/A 74.68 N/A N/A N/A N/A 0 0 0
ИА ТБ1А 12:40:14 96.64 +0.38 +0.39% 96.26 96.22 95.29 96.65 96.24 7 177 1 077 002 575
ИА ТБ1Б 27.05.2024 15:20:44 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 28.05.2024 18:48:27 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 10:00:15 N/A 88.55 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 10:00:15 N/A 73.43 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 12:27:48 99.47 −0.18 −0.18% 99.65 99.46 99.46 99.47 99.46 3 1 895 3
ИАДОМ 1P14 10:37:13 N/A 79.8 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 09:50:08 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 10:38:11 87.71 −0.24 −0.27% 87.95 87.72 87.71 87.72 87.71 65 35 642 2
ИАДОМ 1P17 10:07:35 76.8 −0.18 −0.23% 76.98 76.8 76.8 76.8 76.8 3 1 467 1
ИАДОМ 1P18 12:05:21 98.77 −0.07 −0.07% 98.84 98.75 98.56 98.77 98.64 61 45 630 9
ИАДОМ 1P19 10:00:15 N/A 99.4 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 10:21:55 N/A 81.05 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P21 10:15:34 N/A 92.7 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 10:00:38 N/A 99.3 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P23 12:39:02 N/A 85.1 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 12:39:39 79.79 +0.36 +0.45% 79.43 79.02 78.01 79.79 78.18 51 26 862 8
ИАДОМ 1P26 09:51:40 N/A 95.93 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 09:59:25 N/A 78.13 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 10:05:24 N/A 82 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 12:24:15 101.2 −0.01 −0.01% 101.21 101.21 101.2 101.21 101.21 3 2 375 2
ИАДОМ 1P30 10:01:16 N/A 97.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P31 10:41:58 N/A 83.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 10:00:15 N/A 99.57 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 10:37:20 79.49 −0.68 −0.85% 80.17 79.68 79.49 79.68 79.56 59 37 801 7
ИАДОМ 1P34 10:01:00 N/A 100.15 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P36 10:38:04 N/A 92.12 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 11:22:05 N/A 124.47 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P38 31.05.2024 18:48:30 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 12:39:24 104 −1 −0.95% 105 104 104 104 104 20 19 561 1
ИАДОМ 1P40 10:04:24 N/A 102 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 10:00:33 N/A 95.94 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 10:22:04 N/A 74.02 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 10:22:04 N/A 99.5 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P44 31.05.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 10:45:35 74.77 −0.15 −0.20% 74.92 75.25 74.77 75.25 74.82 18 001 5 580 261 14
ИАДОМ Б1P3 10:06:37 78.05 −0.08 −0.10% 78.13 78.05 78.05 78.05 78.05 3 863 1
ИАДОМ Б1P4 10:01:23 N/A 83.55 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 10:05:28 N/A 83.3 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 10:02:37 N/A 78.15 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 10:05:28 N/A 80.1 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P8 10:25:53 76 +0.3 +0.40% 75.7 76 76 76 76 1 392 1
ИАДОМ Б1P9 10:05:28 N/A 79.16 N/A N/A N/A N/A 0 0 0
ИАМлтор1А4 03.06.2024 18:40:02 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 12:40:05 97.7 +0.1 +0.10% 97.6 98.24 97.7 98.24 97.88 3 2 936 2
ИКС5Фин2P2 12:39:21 92.84 −0.39 −0.42% 93.23 93.29 92.61 93.29 92.89 20 18 578 8
ИКС5Фин2P3 12:38:39 94.76 −0.01 −0.01% 94.77 94.17 94.05 94.76 94.33 52 49 051 16
ИКС5Фин3P2 12:40:02 100.35 −0.11 −0.11% 100.46 100.6 100.06 100.7 100.55 6 005 6 037 951 138
ИКС5Фин3P3 12:40:05 95.03 −0.29 −0.30% 95.32 95.46 94.38 95.46 94.94 220 208 869 56
ИКС5Фин3P4 12:39:28 99.92 +0.02 +0.02% 99.9 99.97 99.7 99.98 99.91 6 361 6 355 347 70
ИКС5ФинP12 12:39:38 95.7 +0.01 +0.01% 95.69 95.22 95.22 96.22 95.73 54 51 693 14
ИЛСБО-1-1Р 12:37:20 100.77 +0.77 +0.77% 100 101.33 100.19 101.33 100.73 204 205 494 45
Инаркт2Р1 12:37:58 95.7 −0.5 −0.52% 96.2 96.21 94.64 96.41 95.49 3 848 3 674 297 333
ИнвОбл01 11:05:26 N/A 97.53 N/A N/A N/A N/A 0 0 0
ИнвОбл02 12:39:29 N/A 94 N/A N/A N/A N/A 0 0 0
ИнвОбл03 10:00:20 N/A 97.22 N/A N/A N/A N/A 0 0 0
ИнвОбл04 10:01:49 N/A 100 N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 12:39:22 N/A 99.9 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 27.05.2024 18:48:19 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 12:30:19 97.27 +0.56 +0.58% 96.71 96.71 96.2 97.41 96.92 61 59 124 16
Интерскол1 12:40:14 84.58 −5.92 −6.54% 90.5 91.99 84.58 91.99 88.55 11 9 741 6
Интерскол2 12:39:43 99 −0.11 −0.11% 99.11 99.3 98.82 99.63 99.19 127 125 973 45
ИнтЛиз1Р02 12:39:53 98.44 −0.08 −0.08% 98.52 98.4 97.97 98.44 98.29 39 13 033 13
ИнтЛиз1Р03 12:28:24 100.17 0 0% 100.17 100.17 100.17 100.17 100.17 1 250 1
ИнтЛиз1Р04 12:04:56 96.3 −1.38 −1.41% 97.68 96.31 96.3 96.31 96.31 2 1 926 2
ИнтЛиз1Р05 12:36:00 N/A 93.96 N/A N/A N/A N/A 0 0 0
ИнтЛиз1Р06 12:40:12 91.9 +0.4 +0.44% 91.5 91.51 91.1 91.99 91.52 4 754 4 350 916 252
ИнтЛиз1Р07 12:40:11 96.3 +0.24 +0.25% 96.06 96.08 95.9 96.85 96.23 1 783 1 715 701 285
ИнтЛиз1Р08 12:40:08 98.67 +0.25 +0.25% 98.42 99.36 98.33 99.36 98.76 528 521 452 105
ИнфрОблP1 12:38:09 96.83 +0.01 +0.01% 96.82 96.74 96.74 96.84 96.84 226 218 855 9
ИнфрОблP3 12:39:39 92.48 −0.38 −0.41% 92.86 92.49 92.48 92.49 92.49 4 3 699 4
ИнфрОблP4 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 11:50:31 N/A 91.87 N/A N/A N/A N/A 0 0 0
ИнфрОблP6 12:31:42 99.81 0 0% 99.81 99.81 99.81 99.81 99.81 1 998 1
ИнфрОблP8 12:40:10 99.1 −0.36 −0.36% 99.46 99.45 98.97 99.45 99.02 42 41 589 11
ИнфрОблP9 10:17:14 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 12:30:55 95.62 −0.41 −0.43% 96.03 96.1 95.62 96.17 96 24 23 040 12
ИСТРСЫР 03 12:18:43 98.97 −0.9 −0.90% 99.87 98.97 98.97 98.97 98.97 20 19 794 3
ИЭКХолд1Р1 12:40:11 92 −0.18 −0.20% 92.18 92.53 91.06 93.3 92.12 603 555 504 132
ИЭКХолд1Р2 12:39:48 100.1 +0.21 +0.21% 99.89 100.41 99.24 100.62 99.76 570 568 659 56
Казахст05 12:40:14 86.96 −0.14 −0.16% 87.1 87.03 85.09 87.12 85.83 49 42 055 15
Казахст07 12:38:14 75.82 0 0% 75.82 76 75.82 76 75.84 42 31 852 17
Казахст08 12:40:14 76.29 +0.35 +0.46% 75.94 76.76 76.29 76.76 76.67 5 3 833 4
Казахст11 12:39:16 65.46 −0.5 −0.76% 65.96 66.26 65.26 66.26 65.79 699 459 884 61
Казахст12 12:40:03 68.67 +0.02 +0.03% 68.65 68.67 68.46 68.67 68.6 3 2 058 3
Казахст13 12:40:14 68.43 −0.14 −0.20% 68.57 68.57 68.43 69.21 68.72 17 11 682 13
КалинОбл17 12:39:56 96.65 −0.17 −0.18% 96.82 96.6 96.51 96.85 96.7 63 42 645 18
КалинОбл20 11:59:45 86.83 −0.01 −0.01% 86.84 86.65 86.65 86.83 86.7 4 2 948 3
КалинОбл21 12:39:44 86.32 −0.24 −0.28% 86.56 86.34 86.24 86.56 86.46 54 46 689 21
КалинОбл22 12:38:36 86.17 +0.03 +0.03% 86.14 86.08 86.08 86.19 86.16 6 5 170 6
КАМАЗ 12 28.05.2024 18:48:11 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 12:25:42 98.55 −0.45 −0.45% 99 98.57 98.55 98.57 98.55 10 9 855 3
КАМАЗ БО11 12:31:06 N/A 98.8 N/A N/A N/A N/A 0 0 0
КАМАЗ БО13 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 12:39:39 99.09 +0.59 +0.60% 98.5 99.09 98.97 99.1 99.1 40 39 638 6
КАМАЗ БП10 12:39:45 99.1 0 0% 99.1 99.17 98.84 99.17 99.1 1 823 1 806 619 42
КАМАЗ БП11 12:39:13 97.45 +0.25 +0.26% 97.2 97.2 97.2 98.09 97.84 1 008 986 231 77
КамчКрай01 12:29:08 97.9 −0.22 −0.22% 98.12 97.15 97.14 98.13 97.53 40 15 605 13
Капитал1Р1 12:40:14 88.02 +0.47 +0.54% 87.55 87.13 87.13 88.12 87.84 56 49 190 16
Карелия 19 10:06:34 N/A 188.46 N/A N/A N/A N/A 0 0 0
КарМани 01 12:34:55 98.3 +0.02 +0.02% 98.28 98.44 97.88 98.44 98.05 473 231 878 19
КарМани 02 12:40:14 101.99 −1.01 −0.98% 103 101.22 101.2 101.99 101.28 31 21 977 4
КарМани2Р1 12:31:38 100.2 +0.05 +0.05% 100.15 100.01 100 100.21 100.08 556 556 461 60
КВС БО-01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 24.05.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
КировЗд1Р1 12:38:07 93.38 −0.44 −0.47% 93.82 93.7 93.3 93.7 93.44 72 67 279 27
КировЗд1Р2 12:34:32 95.23 +0.02 +0.02% 95.21 95.58 95.23 95.58 95.35 3 2 860 3
КировОбл01 11:21:22 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 12:40:14 94.62 +1.14 +1.22% 93.48 93.5 93.35 94.62 93.5 166 155 217 10
КЛВЗ 1Р01 12:40:15 93.75 +0.12 +0.13% 93.63 93.64 92.77 93.85 93.62 281 263 069 23
КОМИ 14 об 12:25:17 99.91 −0.03 −0.03% 99.94 99.93 99.46 99.93 99.89 31 15 483 8
КОРПСАН 01 12:38:54 96.97 +0.85 +0.88% 96.12 97.52 96.13 97.52 96.97 71 68 848 13
Краснод 20 12:39:30 92.65 +0.27 +0.29% 92.38 92.78 92.41 92.78 92.56 12 6 664 6
КраснодКр1 12:15:25 98.9 +0.02 +0.02% 98.88 98.76 98.65 98.9 98.85 29 11 466 7
КраснодКр2 12:40:15 97.09 +1.67 +1.75% 95.42 95.36 95.36 98.42 96.58 272 131 350 35
КраснодКр3 12:32:47 88.5 −0.32 −0.36% 88.82 88.09 88 89.16 88.4 191 168 851 20
КрасЯрКр13 12:39:31 97.78 −0.15 −0.15% 97.93 97.12 96.87 97.95 97.51 275 134 071 44
КрасЯрКр14 12:36:17 97.46 +0.05 +0.05% 97.41 97.46 97.46 97.46 97.46 1 487 1
КрасЯрКр15 12:23:42 96.91 +1.06 +1.11% 95.85 96.79 96.79 96.91 96.9 23 4 457 5
КрасЯрКр16 12:07:39 97.29 −0.23 −0.24% 97.52 97.29 97.29 97.29 97.29 1 292 1
КрасЯрск13 12:36:53 93.45 −0.16 −0.17% 93.61 92.88 92.73 93.45 93.17 95 44 257 43
КРАУС Б1P1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 12:37:03 93.51 −1.36 −1.43% 94.87 94.96 92.5 95.92 93.57 33 24 703 10
Кузина1P02 12:34:48 91.2 +0.25 +0.27% 90.95 91.7 91.2 91.7 91.26 50 45 632 8
Курск35001 12:40:13 94.75 −0.04 −0.04% 94.79 94.77 94.29 94.78 94.49 1 277 361 992 53
КЧР 2017 12:31:22 98.29 +0.05 +0.05% 98.24 98.28 98.15 98.31 98.27 1 932 949 326 86
Кыргыз. 01 12:39:18 98 +8 +8.89% 90 98 98 98 98 1 100 1
Кыргыз. 02 12:39:17 97.73 +0.44 +0.45% 97.29 97.2 97.2 98.29 97.57 315 30 734 81
ЛаймЗайм01 12:40:06 97.96 −0.12 −0.12% 98.08 98.08 97.96 98.16 97.99 1 879 1 104 706 30
ЛаймЗайм02 12:39:02 100.02 +0.21 +0.21% 99.81 99.86 99.78 100.25 100 464 324 788 55
ЛаймЗайм03 12:38:44 95.24 +0.24 +0.25% 95 95 95 95.32 95.04 923 701 777 49
ЛаймЗайм04 12:39:55 95.84 +0.59 +0.62% 95.25 95.44 95.44 95.88 95.72 611 526 388 61
ЛайфСтр П2 12:40:06 88.05 +0.14 +0.16% 87.91 87.91 87.4 88.09 87.88 9 7 909 5
ЛамбумБП01 12:38:20 99.51 −0.33 −0.33% 99.84 99.51 99.51 99.51 99.51 1 2 488 1
ЛевенгукБ1 12:34:32 93.08 −0.42 −0.45% 93.5 93.99 93.08 94.3 93.89 12 11 267 9
ЛЕГЕНДА1P4 12:39:54 96.25 −0.47 −0.49% 96.72 96.29 96.24 96.72 96.31 3 409 3 283 058 93
ЛЕГЕНДА2P1 12:40:15 102.06 −0.13 −0.13% 102.19 102.47 102.04 102.6 102.36 22 22 519 13
ЛипецкОб10 12:26:54 N/A 94.15 N/A N/A N/A N/A 0 0 0
ЛипецкОб11 12:39:35 99.99 +0.01 +0.01% 99.98 99.98 99.98 99.99 99.98 7 1 400 4
ЛипецкОб12 12:40:07 92.2 −1.57 −1.67% 93.77 92.26 92.05 93.1 92.23 425 156 784 37
ЛКМБ-РТ1P1 11:30:47 N/A 98.92 N/A N/A N/A N/A 0 0 0
ЛКЭвол1Р01 12:36:17 98.38 −0.26 −0.26% 98.64 98.52 98.38 98.53 98.47 888 801 595 25
Локосерв 1 23.05.2024 18:40:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 12:39:47 97.27 +0.17 +0.18% 97.1 97.36 97.21 97.36 97.31 1 088 423 496 63
ЛСР БО 1Р5 12:40:08 96.63 +0.05 +0.05% 96.58 96.58 96.5 96.66 96.59 447 172 709 32
ЛСР БО 1Р6 12:32:38 89.25 −0.14 −0.16% 89.39 89.42 89.2 89.61 89.36 78 55 760 25
ЛСР БО 1Р7 12:40:12 88.78 −0.18 −0.20% 88.96 88.38 88.38 89.2 88.95 248 220 607 30
ЛСР БО 1Р8 12:39:37 92.36 +0.21 +0.23% 92.15 92.16 91.9 92.38 92.1 502 462 348 47
ЛСР БО 1Р9 12:39:36 98.2 +1.24 +1.28% 96.96 98.55 97.01 98.56 98.14 821 805 729 53
ЛТрейд 1P2 12:34:05 98.75 +0.53 +0.54% 98.22 98.42 98.42 98.75 98.52 537 176 491 57
ЛТрейд 1P3 12:39:39 87 −0.66 −0.75% 87.66 87.51 86.9 87.55 87.29 729 636 371 83
ЛТрейд 1P4 12:32:59 97.1 −1.14 −1.16% 98.24 97.65 96.81 98.08 97.21 96 93 324 28
ЛТрейд 1P5 12:40:09 100 +0.25 +0.25% 99.75 100.39 99.47 101.96 100.61 91 91 559 33
ЛТрейд 1P6 12:39:57 88.29 −1.01 −1.13% 89.3 88.51 87.6 89.36 88.08 156 137 399 34
ЛТрейд 1P7 12:40:15 87.54 −0.4 −0.45% 87.94 88.54 87.31 88.54 87.63 22 19 279 8
ЛТрейд 1P8 12:40:05 87.37 −0.02 −0.02% 87.39 86.46 86.44 87.37 87.1 279 242 996 28
ЛТрейд 1P9 12:35:26 86.06 +0.64 +0.75% 85.42 87.27 85.57 87.27 86.06 182 156 624 29
ЛТрейд1P10 12:34:20 98.52 +0.21 +0.21% 98.31 99.38 98 99.38 98.28 289 284 044 53
ЛТрейд1P11 12:40:14 97.92 0 0% 97.92 97.92 97.8 98 97.94 269 263 464 44
ЛУКОЙЛ 26 12:40:14 98.1402 +0.55 +0.56% 97.5902 97.5673 97.5659 98.2923 97.8614 11 962 105 11
ЛУКОЙЛ 27 12:40:15 91.5768 −1.3348 −1.44% 92.9116 92.2003 91.5768 92.2003 92.0444 4 329 061 3
ЛУКОЙЛ 30 12:40:15 89.9305 −0.8756 −0.96% 90.8061 90.3001 89.55 90.3001 89.7906 18 1 444 514 13
ЛУКОЙЛ 31 12:40:15 87.01 −0.7899 −0.90% 87.7999 87.2156 87.003 87.99 87.5807 21 1 643 789 16
Магнит4P01 12:40:12 92.76 −0.28 −0.30% 93.04 92.99 92.33 93.41 93.03 243 226 067 74
Магнит4P03 12:40:07 90.18 +0.03 +0.03% 90.15 90.16 89.5 90.19 89.61 459 411 323 26
МаниКап1Р1 12:40:04 91.15 +0.01 +0.01% 91.14 91.78 85.85 91.78 88.61 1 716 1 520 543 136
МаниКап1Р2 12:40:01 93.5 +0.4 +0.43% 93.1 93.43 92.81 93.5 93.35 93 86 818 21
МаниКап1Р3 12:37:23 96.59 +0.59 +0.61% 96 95.01 95.01 96.9 96 2 233 2 143 693 125
МаниМен 03 12:39:33 98.3 +0.25 +0.25% 98.05 98.04 98.04 98.3 98.23 630 618 829 21
Маныч01 12:39:19 95.4 +0.28 +0.29% 95.12 95.5 95.12 95.5 95.36 198 188 805 21
Маныч02 12:38:18 90.5 −0.64 −0.70% 91.14 90.5 90.05 90.71 90.47 48 43 428 8
МаэстроБ1 23.05.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 12:23:33 96.64 +0.65 +0.68% 95.99 95.87 95.85 96.69 96.25 40 38 501 12
МБЭС 1P-02 12:33:05 99.49 +0.24 +0.24% 99.25 99.07 98.9 99.88 99.23 1 097 1 088 540 47
МБЭС 2P-01 12:23:15 89.06 +0.16 +0.18% 88.9 88.61 88.61 89.06 88.91 21 18 671 7
МБЭС 2P-02 12:28:42 101.49 +0.02 +0.02% 101.47 101.92 101.49 101.94 101.69 727 739 275 32
МВ ФИН 1Р2 12:40:10 97.7 −0.16 −0.16% 97.86 97.86 97.66 98 97.75 6 123 5 985 273 299
МВ ФИН 1Р3 12:39:39 90.44 +0.14 +0.16% 90.3 90.58 90.26 90.6 90.46 2 908 2 630 451 235
МВ ФИН 1Р4 12:40:06 91.55 +0.21 +0.23% 91.34 91.33 91.33 91.6 91.4 3 475 3 176 259 212
МгдОбл2022 12:40:11 89.54 −0.8 −0.89% 90.34 90.06 89.48 90.37 89.67 477 427 721 53
МгдОбл2023 12:40:04 94.35 +0.35 +0.37% 94 93.5 93.21 94.99 93.84 316 296 534 56
МГКЛ 1P1 12:39:55 114 +0.08 +0.07% 113.92 114.47 114 114.47 114.31 15 17 147 2
МГКЛ 1P2 11:33:58 N/A 102 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 12:39:19 96.09 −1.35 −1.39% 97.44 96.06 94.5 97.44 95.35 287 273 656 22
МГКЛ 1P4 12:40:06 92.67 +0.26 +0.28% 92.41 92.4 91.5 92.93 92.59 291 269 436 38
МГКЛ 1P5 12:40:03 101.74 +0.78 +0.77% 100.96 100.95 100.95 101.74 101.24 699 707 653 36
МГор73-об 12:40:04 87.24 +0.17 +0.20% 87.07 87 87 87.57 87.25 7 6 107 6
МГор74-об 12:36:46 78.01 −0.27 −0.34% 78.28 78.28 77.77 78.53 78.01 209 163 047 61
МДС кл.А1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:17:54 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 12:39:34 100.2 +0.5 +0.50% 99.7 99.99 99.71 100.23 100.01 469 469 030 55
Мегафон2P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 12:39:17 94.7 +0.13 +0.14% 94.57 94.12 93.92 94.85 94.58 112 105 925 27
Медси 1P01 12:39:45 94.05 −0.14 −0.15% 94.19 94.06 93.36 94.06 93.61 60 56 167 17
Медси 1P02 12:38:51 89.99 +0.67 +0.75% 89.32 89.32 89.32 90.36 89.5 148 132 457 25
Медси 1P03 12:33:02 91.27 +0.12 +0.13% 91.15 91.01 91.01 91.27 91.04 62 56 444 9
МежИнБ01P1 12:31:36 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 10:03:26 N/A 89.51 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 10:24:06 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 10:02:53 N/A 75.05 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 12:40:14 88.7999 −0.1462 −0.16% 88.9461 88.9 88.2561 88.9 88.714 4 317 154 4
МЕТАЛИН1P1 12:38:14 N/A 99.9518 N/A N/A N/A 98.734 0 0 0
МЕТАЛИН1P2 12:36:30 N/A 92.0001 N/A N/A N/A 93.0369 0 0 0
МЕТАЛИН1P3 12:40:15 N/A 95.749 N/A N/A N/A 96.7496 0 0 0
МЕТАЛИН1P4 11:52:37 N/A 99.99 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 12:40:13 99 −2.1767 −2.15% 101.1767 99.1 99 99.1 99.2949 20 243 586 19
МЕТАЛИН1P6 12:38:09 100 −0.23 −0.23% 100.23 100.11 99.23 100.25 99.7 3 354 3 344 076 81
МЕТАЛИНБ03 12:40:14 93.74 +0.03 +0.03% 93.71 93.73 93.73 93.74 93.74 54 50 619 12
МЕТАЛИНБ04 12:39:31 86.28 −0.22 −0.25% 86.5 86.44 86.28 86.44 86.31 12 10 357 6
МЕТАЛИНБ09 23.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 12:39:38 N/A 91.44 N/A N/A N/A N/A 0 0 0
МигКр 01К 12:25:39 99.72 +0.29 +0.29% 99.43 99.48 99.48 99.72 99.49 157 6 248 5
МигКр 02 12:37:35 94.29 +0.36 +0.38% 93.93 94.1 93.13 94.29 94.23 93 87 638 11
МигКр 03 12:37:18 98.32 +0.02 +0.02% 98.3 98.97 98.18 98.97 98.34 133 130 787 16
МигКр 04 12:36:46 99.63 +0.52 +0.52% 99.11 99.68 99.16 99.68 99.37 552 548 518 73
МИКРАН БО1 12:37:46 91.45 +1.45 +1.61% 90 90.96 90.81 91.45 90.93 391 355 531 7
МиратФ1Р1 12:39:43 98.55 +0.25 +0.25% 98.3 98.49 98.23 98.78 98.65 224 220 965 32
МКБ 1P3 12:40:05 98.91 +0.06 +0.06% 98.85 98.82 98.76 99.08 98.92 538 532 176 84
МКБ 1P4 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 12:39:27 N/A 98.5 N/A N/A N/A N/A 0 0 0
МКБ ЗО25-2 12:39:24 N/A 97.7 N/A N/A N/A N/A 0 0 0
МКБ ЗО26-1 12:36:51 93.1124 +0.1123 +0.12% 93.0001 93.0001 93.0001 93.2913 93.1973 5 451 411 4
МКБ ЗО26-2 12:40:15 92 −0.22 −0.24% 92.22 92.5 92 92.5 92.385 38 3 137 642 9
МКЛизинг1 12:38:04 96.86 +0.4 +0.41% 96.46 97.77 96.53 97.77 96.73 147 142 193 44
МЛФТ БО-01 12:38:06 98 −0.4 −0.41% 98.4 98.8 97.6 98.86 97.83 191 186 857 47
МЛФТ БО-02 12:39:15 96.42 −0.19 −0.20% 96.61 96.61 95.55 97.81 96.7 245 236 904 66
ММК ЗО2024 12:40:12 99.4492 +0.3221 +0.32% 99.1271 99.5395 99.429 99.5395 99.4726 3 266 712 3
ММЦБ П01-1 12:40:14 N/A 94.79 N/A N/A N/A N/A 0 0 0
ММЦБ П01-2 12:37:55 94.07 +0.88 +0.94% 93.19 93.01 93 94.07 93.56 9 8 421 5
МосКред 15 10:16:43 N/A 96.49 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 12:40:15 100.35 +3.61 +3.73% 96.74 100.35 100.35 100.35 100.35 1 602 1
МОСМСП6 02 12:36:27 100 0 0% 100 100 100 100 100 9 9 000 4
МосОб34013 12:37:56 95.35 −0.63 −0.66% 95.98 95.35 95.34 95.35 95.35 33 12 586 6
МосОб34014 12:37:41 94 +0.05 +0.05% 93.95 93.42 93.41 94 93.96 132 86 819 8
МосОб35015 12:04:25 88.4 −0.08 −0.09% 88.48 88.39 88.15 88.4 88.38 87 53 826 14
МосОб35016 12:40:14 88.3 −1.49 −1.66% 89.79 89.76 88.3 89.76 88.43 11 4 864 3
МосОбл2019 12:31:51 97.3 −0.19 −0.19% 97.49 97.49 97.03 97.49 97.2 20 421 4 962 487 31
МОСТРЕСТ 7 12:39:01 70.19 −0.31 −0.44% 70.5 70.19 70.19 70.19 70.19 12 8 423 8
МОСТРЕСТ 8 12:39:32 69.5 −0.63 −0.90% 70.13 69.5 69.5 69.5 69.5 608 422 560 3
МоторТ1Р03 12:38:06 89.9 +0.46 +0.51% 89.44 89.5 89.5 89.9 89.79 17 15 265 5
МоторТ1Р04 12:40:08 96.36 +0.12 +0.12% 96.24 96.14 95.58 97.34 96.45 628 605 715 57
МоторТ1Р05 12:38:29 100 +0.15 +0.15% 99.85 100.36 99.83 100.36 100.03 491 491 148 53
МОЭК БО1P1 12:39:16 N/A 94.63 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 11:15:55 95 0 0% 95 95 95 95 95 6 5 700 1
МОЭК БО1P3 12:39:32 95.39 −1.51 −1.56% 96.9 97.5 95.39 97.5 96.33 19 18 302 14
МОЭК БО1P4 12:39:42 93.32 −0.01 −0.01% 93.33 93.32 93.32 93.32 93.32 1 933 1
МОЭК БО1P5 12:18:34 N/A 93.7 N/A N/A N/A N/A 0 0 0
МСБЛиз2P05 12:34:47 92.99 +0.68 +0.74% 92.31 93.08 92.14 93.08 92.71 13 9 373 10
МСБЛиз2P06 12:39:40 99.57 −0.06 −0.06% 99.63 99.68 99.57 99.7 99.65 149 24 737 36
МСБЛиз3P01 12:33:50 94 +0.05 +0.05% 93.95 94 94 94.29 94.02 150 141 036 15
МСБЛиз3P02 12:40:14 98.28 +1.24 +1.28% 97.04 97.12 96.62 98.46 97.32 545 530 394 99
МСБЛиз3P03 12:39:49 98.6 0 0% 98.6 99.39 98.22 99.39 98.69 154 151 983 40
МСПБанкС01 09:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 12:38:04 94.09 −0.09 −0.10% 94.18 93.91 93.89 94.19 94.05 93 87 467 30
МТС 1P-09 12:39:24 97.96 +0.5 +0.51% 97.46 97.55 97.4 97.96 97.68 395 385 837 22
МТС 1P-10 12:38:19 92.52 −0.08 −0.09% 92.6 92.29 92.29 92.7 92.58 99 91 650 16
МТС 1P-11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 12:36:27 80.4 +0.02 +0.02% 80.38 80.38 80.18 80.62 80.42 67 53 883 24
МТС 1P-15 12:38:39 83.07 −0.44 −0.53% 83.51 82.1 82.1 83.07 82.68 10 8 268 4
МТС 1P-16 30.05.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 31.05.2024 13:50:55 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 12:37:14 93.43 −0.07 −0.07% 93.5 93.51 93.29 93.51 93.41 256 239 137 52
МТС 1P-21 12:40:04 89.81 −0.74 −0.82% 90.55 89.85 89.64 90.17 89.89 48 43 149 12
МТС 1P-22 12:32:27 98.91 +0.17 +0.17% 98.74 98.84 98.74 98.97 98.93 855 845 847 62
МТС 1P-23 12:35:43 96.34 −0.01 −0.01% 96.35 96.39 96.22 96.47 96.41 752 725 009 67
МТС 1P-24 12:40:03 95.04 −0.23 −0.24% 95.27 94.68 94.65 95.23 95.08 163 154 982 19
МТС 1P-25 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 12:39:12 99.67 +0.12 +0.12% 99.55 99.84 99.57 99.91 99.71 112 111 678 24
МТС 2P-02 12:39:54 99.94 +0.22 +0.22% 99.72 99.77 99.46 99.94 99.87 3 440 3 435 600 51
МТС 2P-04 12:40:03 99.93 +0.29 +0.29% 99.64 99.57 99.53 99.95 99.79 160 159 657 16
МТС 2P-05 12:36:06 99.9 +0.15 +0.15% 99.75 99.89 99.7 99.9 99.86 27 231 27 192 529 49
МТС БО-02 12:39:11 85.45 −0.44 −0.51% 85.89 85.45 85.45 85.45 85.45 2 1 709 2
МТС-Банк02 12:39:15 92.27 +0.36 +0.39% 91.91 91.91 91.32 92.29 91.87 1 214 1 115 336 67
МТС-Банк03 12:38:35 100.76 +0.08 +0.08% 100.68 100.69 100.69 100.86 100.74 574 578 251 33
МФ МарЭл17 12:40:05 98.55 −0.21 −0.21% 98.76 98.72 98.49 98.72 98.61 153 37 719 18
МФК ЦФПО02 12:29:08 98.84 −0.13 −0.13% 98.97 98.97 98.65 98.97 98.75 16 15 801 4
МФКузбас17 12:34:58 97.8 −0.2 −0.20% 98 98.99 97.8 98.99 97.88 62 15 171 9
МэйлБ1Р1 12:39:38 84.31 −0.1 −0.12% 84.41 84.3 84.09 84.59 84.28 110 92 711 41
МэйлЗО25 10:28:25 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 12:40:03 96.89 +0.11 +0.11% 96.78 96.94 96.01 96.94 96.65 499 48 226 168
НафттрнБО2 12:31:50 99.52 +0.05 +0.05% 99.47 99.97 99.52 99.97 99.61 28 74 273 11
НафттрнБО3 12:39:24 88.6 −1.29 −1.44% 89.89 90.25 88 90.25 89.19 359 320 196 89
НафттрнБО4 12:39:13 103.17 +1.46 +1.44% 101.71 101.71 100.72 103.2 101.8 160 162 881 36
НафттрнБО5 12:39:24 100.76 +0.87 +0.87% 99.89 99.9 99.9 100.96 100.07 438 438 317 64
Неолизинг1 12:40:15 97.49 0 0% 97.49 97.5 97.49 97.51 97.5 10 9 750 6
НЗРМ БО-01 12:36:15 99.61 −0.39 −0.39% 100 99.98 99.11 100 99.98 161 160 963 13
НижгорОб14 12:22:04 95.51 +0.02 +0.02% 95.49 94.95 94.95 95.51 95.38 14 9 347 6
НижгорОб15 12:38:26 89.76 +0.57 +0.64% 89.19 89.8 89.22 89.8 89.43 65 58 132 27
НижгорОб16 12:40:15 N/A 88.63 N/A N/A N/A N/A 0 0 0
НИКА 1Р01 12:37:13 95.41 +0.13 +0.14% 95.28 95.29 95.28 95.45 95.35 103 70 709 15
НИКА 1Р02 12:38:57 91.99 +0.9 +0.99% 91.09 91 90.98 92.14 91.34 296 270 370 32
НИКА 1Р03 12:40:01 98.15 +0.03 +0.03% 98.12 98.14 98.13 98.56 98.16 476 467 218 26
НКК 11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 12:29:51 91.79 −0.62 −0.67% 92.41 91.83 91.32 91.83 91.53 163 149 188 12
НКНХ 1Р-02 12:39:03 N/A 84.98 N/A N/A N/A N/A 0 0 0
НЛМКЗО26-Д 12:38:37 N/A 97.5 N/A N/A N/A N/A 0 0 0
НоваБевБП2 12:22:20 99.3 −0.11 −0.11% 99.41 99.01 99.01 99.43 99.18 440 218 204 45
НоваБевБП3 12:39:46 96.38 +0.01 +0.01% 96.37 96.37 96.36 96.49 96.45 167 80 534 18
НоваБевБП4 12:39:42 89.96 +0.16 +0.18% 89.8 90.12 88.96 90.12 89.53 308 275 738 71
НоваБевБП5 12:39:00 86.32 +0.18 +0.21% 86.14 86.66 86 86.66 86.27 16 372 14 124 706 112
НоваБевБП6 12:21:48 100.1 +0.08 +0.08% 100.02 100.02 99.9 100.12 100.02 144 144 030 19
НОВАТЭК1Р1 12:38:28 88.91 −0.05 −0.06% 88.96 88.97 88.35 88.99 88.91 249 221 391 63
НОВАТЭК1Р2 12:40:04 99.1001 −0.1799 −0.18% 99.28 99.98 98.9 100 99.1368 4 802 42 547 625 300
Новосиб 20 12:40:12 96.6 −0.06 −0.06% 96.66 96.58 96.16 97.17 96.41 81 27 333 16
Новосиб 21 12:32:48 92 −0.01 −0.01% 92.01 91.65 91.6 92.01 91.89 16 11 761 7
Новосиб 22 12:22:46 86.71 −0.02 −0.02% 86.73 86.71 86.71 86.71 86.71 18 15 608 2
Новосиб 23 12:40:08 92.11 −0.07 −0.08% 92.18 93 91.5 93 92.29 459 423 605 61
Новосиб10 12:16:50 88.75 +0.09 +0.10% 88.66 88.67 88.67 88.75 88.72 9 4 392 5
Новотр 1Р1 12:40:14 97.53 +0.11 +0.11% 97.42 97.49 97.13 97.57 97.45 138 33 621 31
Новотр 1Р2 12:36:57 92.08 −0.1 −0.11% 92.18 92.75 92 92.75 92.14 431 397 121 55
Новотр 1Р3 12:39:39 88 −0.25 −0.28% 88.25 88.24 88 88.25 88.1 787 693 377 144
Новотр 1Р4 12:37:11 91.75 −0.12 −0.13% 91.87 91.26 90.53 92.16 91.51 374 342 249 68
Новотр 1Р5 12:37:20 93.42 −0.22 −0.23% 93.64 93.65 92.28 93.65 93.15 2 339 2 178 696 87
Новсиб 8об 10:41:34 N/A 93.48 N/A N/A N/A N/A 0 0 0
Новсиб 9об 10:06:58 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 12:36:01 93.93 −0.01 −0.01% 93.94 93.97 93.53 94.24 93.94 66 61 998 13
НовТехнБ2 12:40:07 88.39 +0.4 +0.45% 87.99 88.12 88.07 88.87 88.59 615 544 820 83
НовТехнБ3 12:40:10 97.83 +0.15 +0.15% 97.68 87.93 87.93 97.94 94.44 319 301 257 75
НорНик БО9 12:39:30 100.6 +0.05 +0.05% 100.55 100.59 100.31 100.6 100.58 6 401 6 438 412 58
НорНикБ1P1 12:39:54 97.38 +0.09 +0.09% 97.29 97.29 97.17 97.49 97.4 861 838 611 67
НорНикБ1P2 12:40:11 92.12 +0.06 +0.07% 92.06 92.09 91.88 92.12 92.07 227 209 010 35
НорНикБ1P5 12:20:30 N/A N/A N/A N/A N/A N/A 0 0 0
НорНикБ1P7 12:39:35 100.49 −0.02 −0.02% 100.51 100.59 100.43 100.6 100.5 59 810 60 108 473 173
НорНикЗ25Д 12:39:31 95.25 −0.6499 −0.68% 95.8999 96 95.25 96 95.261 69 5 874 661 5
НорНикЗ26Д 12:39:08 N/A 90.6312 N/A N/A N/A N/A 0 0 0
НПФ 01 13.02.2023 18:48:39 N/A N/A N/A N/A N/A N/A 0 0 0
НХП БО-П01 12:39:05 99.62 0 0% 99.62 99.63 99.62 99.63 99.62 10 99 622 3
ОГК-2 2Р01 12:38:37 N/A 91.22 N/A N/A N/A N/A 0 0 0
ОДК 01 12:40:14 90.08 −0.67 −0.74% 90.75 90.01 89 90.73 89.66 170 152 429 26
ОДК 03 09:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 12:39:46 99.6 +0.26 +0.26% 99.34 99.8 98.44 99.8 99.28 3 2 978 3
Озон 1Р02 12:33:45 94.11 +0.41 +0.44% 93.7 93.96 93.96 94.21 94.15 56 52 725 15
ОйлРесур01 12:39:59 100.1 +0.07 +0.07% 100.03 100.03 100.01 100.38 100.14 2 196 2 199 021 239
ОйлРесур02 12:40:16 92.72 +0.17 +0.18% 92.55 91.02 91.01 92.72 92.1 212 195 247 22
ОйлРесур03 12:38:18 93.03 −0.54 −0.58% 93.57 93.58 92.41 93.92 93.27 69 64 360 27
О'КЕЙ Б1Р2 12:40:03 92.93 −0.1 −0.11% 93.03 92.7 92.03 93.68 93.03 217 201 875 43
О'КЕЙ Б1Р3 12:40:06 96.99 +0.08 +0.08% 96.91 96.88 96.1 97 96.78 488 118 068 51
О'КЕЙ Б1Р4 12:40:11 76 +0.26 +0.34% 75.74 75.72 75.72 76 75.81 32 24 258 7
О'КЕЙ Б1Р5 12:40:14 88.63 +0.12 +0.14% 88.51 88.28 88.26 88.99 88.59 594 526 238 70
О'КЕЙ Б1Р6 12:38:50 95.3 +0.17 +0.18% 95.13 95.32 94.85 95.32 95.06 1 580 1 502 013 110
О'КЕЙ Ф1Р1 12:39:26 87.98 +0.03 +0.03% 87.95 87.89 87.52 88.46 87.81 1 604 1 408 548 86
ОмскОб20 12:40:12 91.02 −0.29 −0.32% 91.31 91.34 91.02 91.61 91.31 199 181 697 22
Оренб35003 12:36:17 99.11 +0.11 +0.11% 99 99.17 99 99.17 99.03 26 10 299 9
Оренб35004 12:39:14 86.1 +0.31 +0.36% 85.79 85.35 84.9 86.57 86.09 69 59 400 27
ОткрБФКСО3 12:40:11 N/A 52.01 N/A N/A N/A N/A 0 0 0
ОткрБФКСО5 12:40:09 N/A 34.89 N/A N/A N/A N/A 0 0 0
ОткрБФКСО6 11:40:53 N/A 54.14 N/A N/A N/A N/A 0 0 0
ОткрФКББ02 12:04:54 N/A 81.2 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 12:05:39 N/A 85.74 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 12:40:15 76.5 −0.49 −0.64% 76.99 75.26 75.26 77.23 76.9 15 11 536 6
ОткрФКБП08 12:37:41 96.05 0 0% 96.05 96.86 96.05 98.46 96.97 31 30 060 11
ОткрФКБП09 12:39:12 97.7 +0.01 +0.01% 97.69 97.33 97.33 97.7 97.4 173 168 497 31
ОткрФКБП6 12:02:17 89.75 +0.04 +0.04% 89.71 90.1 89.75 90.11 89.99 3 2 700 3
ОткрФКИО13 10:18:06 N/A 94.81 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 10:42:52 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 12:32:27 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 11:52:53 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 12:40:03 85.311 −0.002 0% 85.313 85.408 84.692 85.683 85.241 110 783 94 432 679 528
ОФЗ 26212 12:39:50 78.635 +0.151 +0.19% 78.484 78.447 78.447 79.748 78.765 3 159 2 488 194 193
ОФЗ 26218 12:39:51 73.25 +0.095 +0.13% 73.155 73.2 72.7 73.25 73.046 7 391 5 398 811 334
ОФЗ 26219 12:39:36 86.356 +0.019 +0.02% 86.337 86.34 86 86.632 86.176 3 510 3 024 764 229
ОФЗ 26221 12:40:06 66.95 +0.272 +0.41% 66.678 66.479 66.432 67.656 67.076 15 710 10 537 690 620
ОФЗ 26222 12:40:14 97.45 +0.01 +0.01% 97.44 97.44 97.332 97.525 97.365 65 561 63 833 658 439
ОФЗ 26224 12:38:50 73.509 +0.16 +0.22% 73.349 73.35 73.042 74.2 73.572 1 094 804 881 144
ОФЗ 26225 12:40:14 63.05 +0.179 +0.28% 62.871 62.87 62.401 63.742 62.839 17 149 10 776 315 443
ОФЗ 26226 12:40:11 86.469 +0.1 +0.12% 86.369 86.369 86.002 86.672 86.308 6 934 5 984 587 273
ОФЗ 26227 12:40:16 99.16 −0.05 −0.05% 99.21 99.21 99.1 99.23 99.157 13 717 13 601 425 487
ОФЗ 26228 12:40:03 73.367 +0.16 +0.22% 73.207 72.821 72.821 73.369 73.227 2 508 1 836 521 143
ОФЗ 26229 12:39:53 90.148 +0.117 +0.13% 90.031 90.031 90.001 90.199 90.101 5 206 4 690 673 326
ОФЗ 26230 12:40:15 59.708 +0.339 +0.57% 59.369 59.369 59.31 59.709 59.448 30 023 17 873 900 1 087
ОФЗ 26231 03.06.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 12:40:10 77.038 +0.033 +0.04% 77.005 77.006 77.002 77.63 77.356 8 805 6 811 170 170
ОФЗ 26233 12:40:08 54.84 +0.176 +0.32% 54.664 54.209 54.209 54.997 54.679 43 329 23 691 869 978
ОФЗ 26234 12:40:14 89.218 +0.064 +0.07% 89.154 89.048 89.048 89.3 89.187 14 900 13 288 878 560
ОФЗ 26235 12:40:06 63.771 +0.126 +0.20% 63.645 63.534 63.533 64.245 63.882 1 615 1 031 690 177
ОФЗ 26236 12:40:05 73.478 +0.268 +0.37% 73.21 73.21 73.21 74.383 73.838 3 575 2 639 719 169
ОФЗ 26237 12:39:54 73.399 +0.229 +0.31% 73.17 73.17 73.17 74.904 73.707 2 075 1 529 428 135
ОФЗ 26238 12:40:12 54.7 +0.309 +0.57% 54.391 54.542 54.2 55.188 54.731 580 494 317 712 417 5 979
ОФЗ 26239 12:40:10 67.082 +0.254 +0.38% 66.828 66.587 66.587 67.224 66.786 2 438 1 628 247 101
ОФЗ 26240 12:40:01 57.867 +0.183 +0.32% 57.684 57.683 57.585 58 57.882 81 576 47 217 627 880
ОФЗ 26241 12:40:01 76.501 +0.501 +0.66% 76 76.498 76 76.76 76.495 15 412 11 789 445 858
ОФЗ 26242 12:40:12 80 +0.253 +0.32% 79.747 79.747 79.5 80.09 79.841 2 468 1 970 470 224
ОФЗ 26243 12:39:58 72.749 +0.616 +0.85% 72.133 72.14 72.1 72.849 72.519 229 644 166 534 603 2 821
ОФЗ 26244 12:40:11 83.835 +0.536 +0.64% 83.299 83.496 83.2 84 83.747 140 833 117 934 638 1 640
ОФЗ 26246 12:40:07 91.979 −3.021 −3.18% 95 95 90.4 95 92.821 2 468 2 290 829 213
ОФЗ 26247 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ОФЗ 29006 12:38:52 100.002 +0.115 +0.12% 99.887 100 99.911 100.045 100.013 2 807 2 807 368 105
ОФЗ 29007 12:38:12 102.996 −0.06 −0.06% 103.056 102 102 103.088 103 1 324 1 363 724 56
ОФЗ 29008 12:37:48 104.55 −0.099 −0.09% 104.649 104.814 104.55 104.814 104.616 1 690 1 768 006 39
ОФЗ 29009 12:40:09 105.475 +0.083 +0.08% 105.392 105.48 105.387 105.48 105.476 1 947 2 053 614 56
ОФЗ 29010 12:36:56 104.917 −0.077 −0.07% 104.994 104.993 104.83 104.999 104.98 495 519 650 35
ОФЗ 29013 12:37:16 99.05 −0.005 −0.01% 99.055 99.086 98.933 99.086 99.025 1 108 1 097 201 21
ОФЗ 29014 12:40:06 100.02 +0.089 +0.09% 99.931 99.95 99.777 100.03 100.019 127 564 127 588 210 663
ОФЗ 29015 12:40:06 99.485 +0.135 +0.14% 99.35 99.355 99.101 99.5 99.307 2 354 2 337 685 52
ОФЗ 29016 12:39:13 99.799 −0.083 −0.08% 99.882 99.886 99.76 99.886 99.799 58 948 58 829 480 55
ОФЗ 29017 12:28:43 98.7 −0.02 −0.02% 98.72 98.723 98.641 98.778 98.692 431 425 364 32
ОФЗ 29018 12:38:01 98.88 +0.005 +0.01% 98.875 98.875 98.807 99.3 98.92 456 451 075 26
ОФЗ 29019 12:40:13 99.279 +0.03 +0.03% 99.249 99.246 99 99.298 99.039 426 421 907 23
ОФЗ 29020 12:40:09 99.51 −0.073 −0.07% 99.583 99.577 99.5 99.633 99.625 1 115 1 110 820 39
ОФЗ 29021 12:35:28 98.897 +0.234 +0.24% 98.663 99.026 98.381 99.026 98.685 765 754 940 53
ОФЗ 29022 12:39:32 98.468 0 0% 98.468 98.161 98.16 98.649 98.423 35 34 448 7
ОФЗ 29023 12:39:24 98.199 +0.264 +0.27% 97.935 98.2 97.88 98.299 98.089 1 677 1 644 954 72
ОФЗ 29024 12:40:02 97.646 −0.045 −0.05% 97.691 97.797 97.501 97.797 97.527 17 387 16 957 008 96
ОФЗ 29025 12:40:07 97.5 −0.215 −0.22% 97.715 97.713 97.452 97.713 97.48 1 199 1 168 780 53
ОФЗ 46011 12:33:51 361.664 −3.946 −1.08% 365.61 365.61 361.664 365.61 363.637 4 7 273 4
ОФЗ 46012 12:40:13 99.155 −0.109 −0.11% 99.264 94.178 94.177 99.155 95.837 3 2 731 3
ОФЗ 46020 12:40:15 59.299 +0.102 +0.17% 59.197 59.346 59.29 59.346 59.309 183 108 535 48
ОФЗ 46023 12:39:51 92.419 +0.049 +0.05% 92.37 92.102 92.102 92.429 92.221 309 56 993 70
ОФЗ 52002 12:36:33 85.099 +0.099 +0.12% 85 85 84.999 85.17 85.073 704 895 237 24
ОФЗ 52003 12:36:32 78.2 +0.08 +0.10% 78.12 79.1 78.199 79.1 78.233 44 46 781 6
ОФЗ 52004 12:39:49 75.672 +0.002 0% 75.67 78.856 75.67 78.857 75.948 245 237 737 13
ОФЗ 52005 12:34:45 73.503 −0.25 −0.34% 73.753 73.7 73.5 73.7 73.507 882 710 613 32
ОхтаГрБП02 12:40:07 98.73 +1.11 +1.14% 97.62 96.9 96.9 98.73 98.18 168 164 935 33
ОхтаГрБП03 12:39:49 92.11 −2.95 −3.10% 95.06 93.85 92.11 94.11 93.3 83 77 438 29
ПАТРИОТ 01 12:39:27 96.66 +0.64 +0.67% 96.02 96.5 96.5 96.7 96.56 66 63 732 19
ПенсХол01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПЕРЕСВ БП1 03.06.2024 18:40:02 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 12:09:32 N/A 23.39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 12:12:09 N/A 34.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 12:08:46 N/A 10.39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 12:40:00 N/A 27.2 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 12:08:35 N/A 33.33 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 11:25:54 N/A 97.19 N/A N/A N/A N/A 0 0 0
ПИК БО-П04 12:36:15 102.75 −0.08 −0.08% 102.83 102.74 102.74 102.75 102.75 2 2 055 2
ПИК К 1P2 12:40:07 97.55 −0.03 −0.03% 97.58 97.46 97.25 97.79 97.47 908 442 503 68
ПИК К 1P5 12:40:14 94.7004 +0.3004 +0.32% 94.4 94.1712 94.1712 95.6832 95.0931 68 5 772 378 40
ПИМ БО-01 12:40:07 98.09 +0.21 +0.21% 97.88 98.57 97.82 98.57 97.99 124 60 751 29
ПИМ БО-02 12:39:39 89.15 −0.81 −0.90% 89.96 89.96 89.15 89.96 89.47 62 55 472 14
Пионер 1P5 12:38:44 97.29 +0.2 +0.21% 97.09 97.07 97.04 97.33 97.26 14 844 7 290 558 54
Пионер 1P6 12:36:18 92.4 +0.2 +0.22% 92.2 92 91.46 92.4 92.14 269 247 845 68
ПионЛизБП2 12:39:47 104.39 +0.69 +0.67% 103.7 103.28 103.28 104.61 103.75 501 519 770 72
ПионЛизБП3 12:40:05 102.62 −0.88 −0.85% 103.5 103.69 102.48 103.7 102.9 955 982 741 113
ПионЛизБП4 12:37:41 99.94 +0.04 +0.04% 99.9 99.97 99.67 99.97 99.94 469 468 720 39
ПионЛизБР5 12:40:09 101.74 +0.39 +0.38% 101.35 100.88 100.88 102.63 101.3 1 888 1 912 455 120
ПИР 1P1 12:37:31 98.91 +0.63 +0.64% 98.28 98.67 98.25 99.05 98.75 260 256 740 43
ПИР 1P2 12:35:58 98.47 −0.01 −0.01% 98.48 98.48 97.1 98.48 98.35 238 234 076 15
ПКБ 1Р-02 12:36:29 94.79 −0.58 −0.61% 95.37 94.74 94.74 94.89 94.81 63 35 838 11
ПКБ 1Р-03 12:34:33 95.91 +0.9 +0.95% 95.01 95.97 95.91 95.98 95.96 4 2 687 3
ПКБ 1Р-04 12:39:28 95.7 −0.69 −0.72% 96.39 96.6 95.7 96.6 95.93 1 536 1 473 435 63
ПКТ 01 12:39:12 N/A 84.7 N/A N/A N/A N/A 0 0 0
ПКТ 02 12:40:14 76.56 +0.22 +0.29% 76.34 76.56 76.56 76.56 76.56 1 766 1
ПКТ 03 12:39:19 N/A 83.39 N/A N/A N/A N/A 0 0 0
ПКТ 1P1 12:39:06 98.98 0 0% 98.98 98.11 98.11 99 98.99 661 654 294 14
ПНППК 1P01 12:38:44 N/A 94.98 N/A N/A N/A N/A 0 0 0
ПозТех-1Р2 12:37:49 92.76 +1.11 +1.21% 91.65 91.65 91.65 92.85 92.68 159 147 363 70
Полюс Б1P1 12:39:04 96.75 +0.08 +0.08% 96.67 96.65 96.44 96.83 96.55 505 487 562 29
Полюс Б1P2 12:40:11 91.5609 +0.1614 +0.18% 91.3995 91.6995 90.6001 93.7903 92.476 87 981 256 33
Полюс Б1P3 12:40:08 85.85 +0.88 +1.04% 84.97 85.01 85 85.88 85.61 622 532 478 115
Полюс Б1P4 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПочтаР1P10 12:36:33 98.01 −0.14 −0.14% 98.15 98.69 97.6 98.69 98.14 72 70 659 13
ПочтаР2P01 12:40:15 88.3 +0.97 +1.11% 87.33 88.13 87.61 88.39 88.21 117 103 203 41
ПочтаР2P02 12:40:01 88.1 +0.1 +0.11% 88 87.99 87.99 88.38 88 9 552 8 405 767 5
ПочтаР2P03 12:40:01 80.76 +0.31 +0.39% 80.45 80.97 80.45 80.97 80.86 40 32 344 11
ПочтаР2P04 12:36:55 80.3 −0.75 −0.93% 81.05 81.4 79.7 81.4 80.22 630 505 371 73
ПочтаРБ1P2 12:40:15 98.21 +3.2 +3.37% 95.01 96.1 96.1 98.37 97.42 31 30 201 13
ПочтаРБ1P3 12:40:09 87.95 +0.24 +0.27% 87.71 88 87.95 88 87.95 204 179 420 5
ПочтаРБ1P4 10:53:03 N/A 88.54 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P5 12:37:39 90.07 +0.34 +0.38% 89.73 90.2 90.07 90.2 90.16 3 2 705 2
ПочтаРБ1P6 12:08:12 91.51 +0.01 +0.01% 91.5 91.51 91.51 91.51 91.51 1 915 1
ПочтаРБ1P7 12:40:10 N/A 95.4 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P8 12:40:15 92.98 −1.84 −1.94% 94.82 92.98 92.98 92.98 92.98 5 4 649 3
ПочтаРБ1P9 23.05.2024 18:40:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 10:23:39 N/A 104.2 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 12:37:14 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 12:40:11 N/A 100 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 10:17:36 N/A 95.27 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 11:22:59 91 0 0% 91 91 91 91 91 2 1 820 1
ПрактЛК1Р2 12:39:47 97.78 +0.39 +0.40% 97.39 97.4 97.4 97.78 97.54 61 52 358 9
Пркт1111Р1 12:40:15 92.72 +0.08 +0.09% 92.64 93.18 92.03 93.18 92.23 15 13 835 4
ПР-Лиз 1P3 12:05:58 95.46 −0.13 −0.14% 95.59 95.59 95.46 95.59 95.54 21 20 063 7
ПР-Лиз 2P1 12:40:07 93.3 −1.18 −1.25% 94.48 94.41 93.08 94.41 93.31 1 946 1 815 848 186
ПР-Лиз 2P2 12:40:03 84.73 +0.61 +0.73% 84.12 84.7 84.69 85.42 84.8 603 511 346 51
Продкорп01 12:40:00 87.95 −0.25 −0.28% 88.2 90.68 87.95 90.68 88.21 12 10 585 5
Промсвб-15 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Промсвб-16 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПрУдмР08 10:03:13 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 12:26:12 99.97 0 0% 99.97 99.97 99.89 99.98 99.97 1 104 1 103 643 27
ПСБ 3P-07 12:36:22 97.58 −0.31 −0.32% 97.89 97.94 97.58 97.95 97.7 63 61 551 14
ПСБ БО-01 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 12:36:35 99.31 +0.03 +0.03% 99.28 99.47 99 99.47 99.18 43 42 647 17
ПушкПЗ1Р02 12:39:10 99.85 +0.16 +0.16% 99.69 99.69 99.64 99.85 99.77 352 351 176 30
ПушкПЗ1Р03 12:38:14 99.52 +0.07 +0.07% 99.45 99.79 99.46 99.79 99.59 54 53 776 16
ПушкПЗБО1 12:29:10 95.01 −0.58 −0.61% 95.59 95.58 95 95.58 95.03 70 59 871 13
ПЮДМ БО-П2 12:40:14 95.58 +0.19 +0.20% 95.39 95.58 95.58 95.58 95.58 1 9 558 1
ПЮДМ БО-П3 12:38:20 98.02 −0.01 −0.01% 98.03 97.85 97.85 98.03 97.97 3 2 939 3
РВК-Ин1Р01 11:38:11 N/A 97.99 N/A N/A N/A N/A 0 0 0
РГ Лиз 1P1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 12:36:27 96.97 +0.94 +0.98% 96.03 97.14 96.93 97.81 97.27 156 121 399 23
РегПрод1Р2 12:37:41 87.73 −0.46 −0.52% 88.19 87.52 87.51 87.73 87.63 117 102 530 11
РегПрод1Р3 12:39:37 99.93 +0.08 +0.08% 99.85 99.52 99.52 99.93 99.87 14 13 982 4
РегПрод1Р4 12:38:23 102.66 −0.32 −0.31% 102.98 102.98 101.1 102.98 102.25 147 150 310 61
РедСофт2P3 12:35:37 102.76 +1.17 +1.15% 101.59 102.79 101.14 102.79 102.35 25 25 589 9
РедСофт2P4 12:37:32 94.83 +0.53 +0.56% 94.3 94.31 93.5 94.86 94.34 165 155 665 26
Реиннол1P1 12:29:16 97.91 −0.37 −0.38% 98.28 98.38 97.91 98.38 98.15 2 1 178 2
Реиннол1P2 12:37:48 97.67 −0.21 −0.21% 97.88 98 97.67 98.32 97.96 87 85 226 14
Рекорд01 12:38:23 99.93 −0.04 −0.04% 99.97 99.97 99.59 100 99.75 554 552 615 81
РенКредБО4 12:40:05 91.13 −0.36 −0.39% 91.49 91.55 91.1 92.16 91.36 105 95 929 13
РенКредБО6 12:40:09 83.43 +0.03 +0.04% 83.4 83.41 83 83.73 83.02 351 291 392 12
РЕСОЛиБП05 12:37:59 90.26 −1.29 −1.41% 91.55 90.68 90 91.41 90.68 97 87 964 29
РЕСОЛиБП11 11:55:42 99.2 0 0% 99.2 99.21 99.2 99.25 99.21 139 137 896 9
РЕСОЛиБП19 12:39:59 99.56 +0.27 +0.27% 99.29 99.31 99.29 99.56 99.33 9 8 939 4
РЕСОЛиБП21 12:39:33 97.17 −0.72 −0.74% 97.89 97.18 97.17 97.18 97.17 29 28 180 7
РЕСОЛиБП22 12:40:02 88.23 +0.43 +0.49% 87.8 88.01 88 88.27 88.19 53 46 739 12
РЕСОЛиБП25 12:40:13 98.09 −0.28 −0.28% 98.37 98.37 97.44 98.37 98.07 68 66 688 21
РЕСОЛиз2П1 12:40:15 104.84 +3.03 +2.98% 101.81 101.91 101.57 104.86 101.96 35 35 686 10
РЕСОЛиз2П2 12:37:07 N/A 100.33 N/A N/A N/A N/A 0 0 0
РЕСОЛиз2П5 12:39:27 99.87 −0.08 −0.08% 99.95 99.99 99.8 99.99 99.84 27 116 27 072 912 80
РЕСОЛизБ03 12:15:36 N/A 121.25 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 12:24:02 N/A 134.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 11:42:59 N/A 97.52 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 12:38:45 N/A 100.15 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ09 12:24:35 N/A 102 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 12:03:14 N/A 96.87 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП7 12:35:43 97.25 −0.01 −0.01% 97.26 96.76 96.76 97.29 97.16 315 306 063 19
РЕСОЛизБП8 12:34:30 99.99 +0.49 +0.49% 99.5 99.97 99.97 99.99 99.98 3 2 999 3
РЕСОЛизБП9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 12:40:15 99.67 −0.07 −0.07% 99.74 99.69 99.4 99.76 99.58 393 391 340 72
РЖД 1Б-01 10:20:10 N/A 88.85 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 12:39:16 86.99 −0.11 −0.13% 87.1 86.77 86.72 86.99 86.79 8 6 943 3
РЖД 1Р-06R 12:40:01 94.2 −0.45 −0.48% 94.65 93.43 93.18 94.2 93.54 16 14 967 14
РЖД 1Р-07R 12:39:40 99.72 −0.13 −0.13% 99.85 99.81 97.19 99.94 98.91 86 85 062 31
РЖД 1Р-08R 12:40:16 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-09R 12:20:40 N/A 101.09 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 12:40:15 80.3 +0.45 +0.56% 79.85 80.68 80.3 82.89 80.98 309 250 224 38
РЖД 1Р-14R 12:40:03 80.27 +0.27 +0.34% 80 80 79.98 80.8 80.17 766 614 128 30
РЖД 1Р-15R 09:59:03 N/A 103.9 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 12:37:02 85.77 −0.26 −0.30% 86.03 85.96 85.5 86.19 85.8 393 337 204 64
РЖД 1Р-17R 12:39:27 88.3 +0.19 +0.22% 88.11 88.12 88.02 88.47 88.27 390 344 244 35
РЖД 1Р-18R 12:36:29 98.71 +0.01 +0.01% 98.7 98.71 98.71 98.71 98.71 2 1 974 1
РЖД 1Р-19R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 12:40:14 80.47 −0.83 −1.02% 81.3 81.31 79.5 81.51 79.93 1 475 1 178 896 82
РЖД 1Р-21R 12:40:08 79.69 −0.02 −0.03% 79.71 79.71 79.42 80.21 79.69 20 15 939 11
РЖД 1Р-22R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 12:37:07 94.66 +0.78 +0.83% 93.88 94.1 94.05 95.28 94.81 71 67 313 28
РЖД 1Р-25R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 12:37:20 101.22 +0.1 +0.10% 101.12 101 101 101.22 101.17 7 629 7 718 393 110
РЖД 1Р-27R 12:40:09 101 +0.05 +0.05% 100.95 100.81 100.8 101 100.93 148 149 383 29
РЖД 1Р-28R 12:38:42 100.43 +0.03 +0.03% 100.4 100.35 100.08 100.45 100.12 98 993 99 108 667 264
РЖД 1Р-29R 12:39:36 105.78 −0.55 −0.52% 106.33 107.31 105.78 107.31 106.55 6 6 393 6
РЖД 1Р-30R 09:55:31 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 09:55:54 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 12:40:08 94.1 +0.57 +0.61% 93.53 94.3 93.59 94.3 94.15 109 102 619 23
РЖД Б01P2R 12:40:15 88.69 −0.04 −0.05% 88.73 88.69 88.69 88.69 88.69 1 887 1
РЖД Б01P3R 12:38:45 95.4 +0.4 +0.42% 95 95.96 94.1 95.97 95.68 41 39 230 10
РЖД Б01P4R 12:40:08 91.91 +0.28 +0.31% 91.63 91.91 91.91 91.91 91.91 2 1 838 1
РЖД БО-02 12:36:57 99.99 +1.33 +1.35% 98.66 99.53 99.53 99.99 99.73 20 19 946 7
РЖД БО-05 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 12:40:10 87.22 −0.08 −0.09% 87.3 86.07 85.52 87.22 85.88 70 60 119 25
РЖД БО-11 23.05.2024 18:40:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 12:34:54 96.5 −0.56 −0.58% 97.06 95.02 95 96.5 95.1 16 15 216 6
РЖД-19 обл 12:40:13 99.57 −0.13 −0.13% 99.7 99.7 99.37 100.09 99.51 127 126 384 26
РЖД-23 обл 12:32:54 95.45 −0.05 −0.05% 95.5 95.51 95.25 95.55 95.43 100 95 431 25
РЖД-28 обл 12:39:53 100.28 +0.06 +0.06% 100.22 100.29 100.28 100.29 100.28 103 103 289 4
РЖД-30 обл 12:32:36 96.04 +0.18 +0.19% 95.86 95.35 95.35 96.23 95.87 3 2 876 3
РЖД-32 обл 12:21:26 88.79 −0.09 −0.10% 88.88 88.77 88.71 88.8 88.79 22 19 533 9
РЖД-33 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 12:39:52 96.8 +0.27 +0.28% 96.53 96.53 95.59 98.2 95.69 785 751 164 12
РЖД-42 обл 30.05.2024 18:48:43 N/A N/A N/A N/A N/A N/A 0 0 0
РЖДЗО261ФР 12:38:19 87.8 +0.8 +0.92% 87 87.75 87.75 87.8 87.7754 13 5 649 493 6
РЖДЗО26-2Р 12:29:57 N/A 83.33 N/A N/A N/A N/A 0 0 0
РитейлБФ01 12:34:36 99.41 0 0% 99.41 99.41 99.41 99.5 99.41 379 94 195 20
РитйлБФ1P1 12:39:56 94.45 +0.45 +0.48% 94 93.84 93 95.05 94.17 1 054 496 257 71
РитйлБФ1P2 12:40:05 87.39 +0.09 +0.10% 87.3 87.99 87.32 87.99 87.55 429 375 586 92
РКК БО-01 12:39:02 96 +0.25 +0.26% 95.75 96.91 95.8 96.92 95.96 150 143 939 33
РКК БО-02 12:38:38 94.35 −0.31 −0.33% 94.66 94.89 93.9 94.95 94.43 44 41 548 18
РКК БО-03 12:39:55 86 +0.26 +0.30% 85.74 86.67 85.45 86.67 85.89 258 221 601 60
РКС2Р2 12:38:51 96.5 −0.27 −0.28% 96.77 96.08 95.12 97.31 96.34 72 69 362 31
РКС2Р3 12:39:27 91.2 +0.14 +0.15% 91.06 91.25 91.01 91.26 91.13 162 147 635 46
РКСЭталон1 12:39:08 91.49 0 0% 91.49 91.78 91.3 91.78 91.45 748 483 426 94
РКСЭталон2 12:39:42 89.24 −0.2 −0.22% 89.44 89.52 89.1 89.73 89.32 4 473 3 811 896 166
РКСЭталон3 12:40:10 98.6 +0.2 +0.20% 98.4 98.59 98.01 98.6 98.46 3 929 3 868 608 230
Роделен1P3 12:40:00 96.53 −0.47 −0.48% 97 97.82 96.33 97.85 96.77 347 335 804 60
Роделен1P4 12:38:25 92.86 +0.06 +0.06% 92.8 92.8 92.52 93.46 92.71 302 279 973 33
Роделен2P1 12:38:55 94.32 +0.2 +0.21% 94.12 94.3 93.6 94.32 94.03 128 120 359 33
Роделен2P2 12:38:54 98.61 −0.29 −0.29% 98.9 99.31 98.5 99.96 98.79 1 081 1 067 953 77
РосcетУрБ3 12:28:29 N/A 91.09 N/A N/A N/A N/A 0 0 0
РосcетУрБ4 12:39:52 N/A 96.99 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 12:29:14 91.2 +0.32 +0.35% 90.88 91.2 91.2 91.2 91.2 80 72 960 1
Росагрл1Р2 12:35:28 N/A 85.64 N/A N/A N/A N/A 0 0 0
Росагрл1Р3 12:40:13 N/A 84.02 N/A N/A N/A N/A 0 0 0
Росагрл1Р4 12:40:15 98.09 −0.15 −0.15% 98.24 98.25 98.09 98.25 98.23 10 9 823 3
Росагрл1Р5 12:39:06 100.1 +0.1 +0.10% 100 100.19 99.97 100.19 100.06 2 025 2 026 193 48
Росагрл2Р1 12:32:25 100.1 +0.05 +0.05% 100.05 100.15 99.96 100.15 100.05 4 409 4 411 344 47
Росбанк3P1 12:39:54 90.28 +0.59 +0.66% 89.69 90.17 89.8 90.28 90.15 148 133 424 13
РосбанкБ11 11:54:52 N/A 100.99 N/A N/A N/A N/A 0 0 0
РосбанкБ12 10:46:11 N/A 103.5 N/A N/A N/A N/A 0 0 0
РосбанкБ19 23.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 11:25:01 N/A 81.1 N/A N/A N/A N/A 0 0 0
РосбанкБ25 10:03:55 N/A 99.74 N/A N/A N/A N/A 0 0 0
РосбанкБ26 12:39:39 N/A 92.99 N/A N/A N/A N/A 0 0 0
РосбанкБО8 24.05.2024 15:58:01 N/A 91.19 N/A N/A N/A N/A 0 0 0
Росбн13ИП 23.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 12:39:14 100 0 0% 100 102.54 98.59 102.54 100.06 19 2 376 4
РосбнБО12 10:03:15 N/A 85.01 N/A N/A N/A N/A 0 0 0
Росгео01 12:31:33 96.97 +0.11 +0.11% 96.86 96.98 96.41 96.98 96.95 208 201 653 15
РосгеоБ1P2 10:00:01 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 11:52:53 N/A 102.85 N/A N/A N/A N/A 0 0 0
Росморп1Р1 12:40:04 N/A 92 N/A N/A N/A N/A 0 0 0
РОСНАН2P2 10:46:54 N/A 99.8 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 12:36:55 84.84 +0.24 +0.28% 84.6 84.13 84.13 84.84 84.61 90 76 151 29
Роснфт1P1 09:50:03 N/A 101.63 N/A N/A N/A N/A 0 0 0
Роснфт1P2 12:40:01 N/A 97.83 N/A N/A N/A N/A 0 0 0
Роснфт1P3 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 12:39:45 87.36 +2.14 +2.51% 85.22 87.38 86.12 87.38 86.61 131 113 457 31
Роснфт1P5 31.05.2024 17:27:07 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 11:02:49 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 23.05.2024 18:48:16 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 09:50:06 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:00:01 N/A 107.48 N/A N/A N/A N/A 0 0 0
Роснфт2P10 12:40:15 91.2 +0.01 +0.01% 91.19 90.3 90.3 93.74 91.2 777 708 623 20
Роснфт2P11 22.05.2024 18:05:43 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 09:50:03 N/A 100.52 N/A N/A N/A N/A 0 0 0
Роснфт2P3 12:35:06 90.06 −0.72 −0.79% 90.78 90.09 90.05 90.11 90.06 435 391 769 22
Роснфт2P4 12:40:01 94.19 −0.1 −0.11% 94.29 94.48 94.05 94.49 94.24 103 97 069 18
Роснфт2P5 12:40:04 84.17 −0.24 −0.28% 84.41 84.89 84.11 84.89 84.38 29 24 470 13
Роснфт2P6 11:59:34 N/A 90 N/A N/A N/A N/A 0 0 0
Роснфт2P7 22.05.2024 18:05:44 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 12:31:34 99.34 +0.34 +0.34% 99 99.34 99.34 99.34 99.34 1 993 1
Роснфт2P9 12:05:34 88 +0.88 +1.01% 87.12 88.04 87.99 88.04 88.01 4 3 520 3
Роснфт3P01 09:50:04 N/A 102.02 N/A N/A N/A N/A 0 0 0
Роснфт3P02 09:50:03 N/A 102.02 N/A N/A N/A N/A 0 0 0
РоснфтБО10 09:50:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 23.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 24.05.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 29.05.2024 18:50:00 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 09:50:02 N/A 101.43 N/A N/A N/A N/A 0 0 0
РоснфтБО2 10:18:15 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 12:38:16 96.98 +0.44 +0.46% 96.54 96.54 96.54 97.25 97.12 322 312 723 23
РоснфтБО4 10:00:01 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 09:50:03 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 12:31:51 97.07 −0.2 −0.21% 97.27 96.75 96.11 97.58 96.95 206 199 720 31
Россет1Р10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 12:36:17 100.15 −0.1 −0.10% 100.25 100.31 100.11 100.31 100.23 10 105 10 128 236 47
Россет1Р12 09:50:13 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 10:15:43 N/A 96.28 N/A N/A N/A N/A 0 0 0
Россети1Р7 11:34:51 92.99 −0.08 −0.09% 93.07 92.7 92.7 92.99 92.83 21 19 494 11
Россети1Р8 12:24:46 100.5 −0.25 −0.25% 100.75 100.51 100.5 100.51 100.5 38 38 190 3
Россети1Р9 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 11:15:59 N/A 121 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:02:30 N/A 102.01 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 10:48:09 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 23.05.2024 18:40:03 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 03.06.2024 18:48:45 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 12:40:08 100.01 −0.01 −0.01% 100.02 100.02 99.93 100.02 99.99 4 207 4 206 774 165
Ростел1P1R 11:01:35 N/A 97.62 N/A N/A N/A N/A 0 0 0
Ростел1P2R 12:40:11 98.74 −0.08 −0.08% 98.82 98.42 98.15 98.74 98.26 72 70 750 22
Ростел1P3R 12:40:03 90 −1.52 −1.66% 91.52 92.21 90 92.22 90.91 116 105 457 27
Ростел1P4R 12:40:15 99.5 −0.03 −0.03% 99.53 99.38 99.38 99.53 99.51 70 69 656 7
Ростел1P5R 12:40:15 91.65 +0.68 +0.75% 90.97 91.65 91.65 91.65 91.65 1 917 1
Ростел1P6R 12:39:13 92.3 −0.48 −0.52% 92.78 92.98 92.3 92.98 92.44 13 12 017 7
Ростел1P7R 12:36:59 100.35 +0.05 +0.05% 100.3 100.39 100.25 100.39 100.33 2 007 2 013 677 9
Ростел2P10 12:40:15 89.99 −0.31 −0.34% 90.3 90.31 89.76 90.36 90.06 19 17 112 8
Ростел2P11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 10:46:11 N/A 107 N/A N/A N/A N/A 0 0 0
Ростел2P13 12:30:00 97.78 +0.4 +0.41% 97.38 97.53 97.35 97.78 97.44 12 11 693 8
Ростел2P14 12:36:11 97.29 +0.04 +0.04% 97.25 97.3 97.23 98.17 97.6 339 330 856 42
Ростел2P1R 12:39:31 88.8 0 0% 88.8 88.8 88.8 88.8 88.8 3 2 664 3
Ростел2P2R 12:38:18 80.29 −0.04 −0.05% 80.33 80.3 80.03 80.4 80.22 106 85 032 27
Ростел2P5R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 12:36:22 85.08 −0.23 −0.27% 85.31 85.31 85.08 85.31 85.21 21 17 894 12
Ростел2P7R 12:10:13 N/A 94.1 N/A N/A N/A N/A 0 0 0
Ростел2P8R 12:40:15 94.4 −0.09 −0.10% 94.49 95.23 94.23 95.23 94.65 201 190 240 27
Ростел2P9R 12:40:03 89 −0.21 −0.24% 89.21 89.1 89 89.25 89.05 122 108 639 11
РостелБО-1 11:24:03 N/A 97 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 11:01:50 101.5 0 0% 101.5 101.5 101.5 101.5 101.5 5 5 075 1
РоялКапБ10 12:32:08 94.97 +0.97 +1.03% 94 95.94 93.62 95.94 94.56 306 289 359 68
РоялКапБО6 12:37:35 99.39 +1.29 +1.31% 98.1 98.59 98.59 99.39 98.83 38 37 554 4
РоялКапБО7 12:37:27 93.3 −0.7 −0.74% 94 94 93.3 94 93.83 312 292 746 32
РоялКапБО8 12:40:15 95.47 +0.16 +0.17% 95.31 93.06 93.06 95.7 95.51 107 102 192 30
РоялКапБО9 12:40:14 87.3 +0.1 +0.11% 87.2 87.27 84.93 90.86 86.48 132 114 151 27
РСГ-ФинБ01 12:39:59 99.01 −1.53 −1.52% 100.54 99.06 99.01 99.06 99.02 10 9 902 5
РСГ-ФинБ09 10:23:49 N/A 100.21 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 12:39:56 100.2 +0.02 +0.02% 100.18 100.3 100.15 100.3 100.25 6 892 6 908 975 161
РСетиЛЭБО3 12:39:43 N/A 97.48 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО4 12:34:28 N/A 97.52 N/A N/A N/A N/A 0 0 0
РСетиЛЭБО5 31.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 12:39:22 92.89 −1 −1.07% 93.89 93.89 92.89 93.89 93.29 5 4 665 3
РСетиМР1Р5 12:38:17 100.47 +0.12 +0.12% 100.35 100.48 100.19 100.53 100.49 109 109 533 18
РСКуб1P01 27.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 12:39:18 64.8 +0.03 +0.05% 64.77 64.8 64.1 65.16 64.78 2 058 1 333 176 163
РСХБ 06Т1 23.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 23.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 12:39:56 95.12 +0.2 +0.21% 94.92 94.31 94.22 95.12 94.81 447 423 808 49
РСХБ 09Т1 12:37:22 65.21 +0.58 +0.90% 64.63 65.5 64.33 65.55 64.97 608 395 001 69
РСХБ 11В1 12:40:15 N/A 101.9999 N/A N/A N/A N/A 0 0 0
РСХБ 24 12:36:34 100.65 +0.25 +0.25% 100.4 100.04 100.04 100.65 100.14 6 6 009 2
РСХБ 25 11:24:50 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 10:04:01 N/A 146.97 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 12:39:16 N/A 98.62 N/A N/A N/A N/A 0 0 0
РСХБ 2Р14 12:35:04 99.23 +0.63 +0.64% 98.6 99 99 99.23 99.19 11 10 911 4
РСХБ 31Т1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 12:39:31 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ БО13 12:39:18 98.4 −1.52 −1.52% 99.92 98.55 98.4 98.55 98.49 4 3 939 4
РСХБ БО14 11:13:29 N/A 98.2 N/A N/A N/A N/A 0 0 0
РСХБ БО15 12:39:43 N/A 96.1 N/A N/A N/A N/A 0 0 0
РСХБ БО17 10:05:11 N/A 98 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 12:17:24 N/A 104 N/A N/A N/A N/A 0 0 0
РСХБ БО9 12:39:00 100.32 +0.62 +0.62% 99.7 100.32 100.32 100.32 100.32 2 2 006 1
РСХБ С01Е1 12:37:28 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 10:15:47 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 12:40:09 92.2 −0.07 −0.08% 92.27 92.31 92.2 92.38 92.24 74 68 255 8
РСХБ2Р10К 12:39:00 100.19 +0.09 +0.09% 100.1 100.19 100.04 100.2 100.18 852 853 529 17
РСХБ2Р11 12:40:01 95.9 −0.8 −0.83% 96.7 97.25 94.02 97.48 94.89 576 546 573 67
РСХБ2Р12 12:39:50 90.38 +0.14 +0.16% 90.24 90.37 89.12 90.38 90.21 35 31 574 14
РСХБ2Р16 12:40:05 88.02 +0.7 +0.80% 87.32 87.53 87.01 88.02 87.15 191 166 454 17
РСХБ2Р18 11:56:52 95.98 +0.13 +0.14% 95.85 95.98 95.98 95.98 95.98 10 9 598 2
РСХБ2Р2 12:40:12 100.7 +0.02 +0.02% 100.68 100.69 100.58 100.7 100.69 17 564 17 686 052 133
РСХБ2Р3 12:39:08 100.23 −0.04 −0.04% 100.27 100.17 100.14 100.25 100.15 1 602 1 604 414 48
РСХБ2Р7 12:39:58 94.37 −0.38 −0.40% 94.75 94.17 94.17 94.85 94.72 9 8 525 9
РСЭКСМБ1Р1 12:16:35 N/A 101.25 N/A N/A N/A 100.1 0 0 0
РСЭКСМБ2Р1 12:40:01 100.21 +6.71 +7.18% 93.5 100.2 100.2 100.21 100.2 61 61 123 3
РСЭКСМБ2Р2 11:24:42 94.1 +0.1 +0.11% 94 94.09 94.09 94.1 94.09 48 45 164 2
РСЭКСМБ2Р3 12:38:16 78.58 +4.38 +5.90% 74.2 78.58 78.58 78.58 78.58 141 110 798 8
РСЭКСМБ2Р4 12:40:08 100.58 +0.22 +0.22% 100.36 100.55 100.2 100.58 100.44 15 315 15 382 607 111
Рубеж 1P2 12:35:43 98.15 +0.71 +0.73% 97.44 97.64 97.64 98.15 98.04 641 628 446 52
Румберг1P1 12:30:05 N/A 15 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 12:40:07 N/A 94.6356 N/A N/A N/A 96.9888 0 0 0
РУСАЛ 1Р2 12:08:42 N/A 98.7816 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р3 10:00:18 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 12:39:34 99.5002 +0.1873 +0.19% 99.3129 99.5002 99.5002 99.5002 99.5002 1 24 215 1
РУСАЛ 1Р6 12:39:42 99.9261 +1.7261 +1.76% 98.2 98.0009 98 99.9261 98.638 6 72 568 6
РУСАЛ 1Р7 12:38:31 99 −0.94 −0.94% 99.94 98.2502 98.2502 99.8999 99.3968 178 2 154 451 16
РУСАЛ БО05 12:36:03 N/A 99 N/A N/A N/A 99.2157 0 0 0
РУСАЛ БО06 12:40:07 N/A 98.1 N/A N/A N/A 99.2086 0 0 0
РУСАЛБрБ01 12:40:15 74.91 −0.06 −0.08% 74.97 74.95 74.61 74.95 74.72 6 4 483 5
РусГидБП10 12:39:50 N/A 101.1 N/A N/A N/A N/A 0 0 0
РусГидБП11 12:35:18 91.5 +0.51 +0.56% 90.99 90.43 90.43 91.5 91.19 14 12 767 3
РусГидБП12 12:39:37 100.61 +0.06 +0.06% 100.55 100.52 100.42 100.65 100.44 3 404 3 418 932 47
РусГидрБП6 12:39:34 85.22 −0.44 −0.51% 85.66 85.72 85.22 85.72 85.53 63 53 884 26
РусГидрБП7 12:40:14 90.76 +0.27 +0.30% 90.49 90.52 90.51 90.81 90.73 57 51 717 13
РусГидрБП8 12:37:23 97 +0.48 +0.50% 96.52 97.17 96.69 97.17 96.98 11 10 668 5
РусГидрБП9 12:39:39 90.5 +0.15 +0.17% 90.35 91.01 90.28 91.01 90.6 184 166 695 27
РусГидро09 12:39:31 90.15 +0.15 +0.17% 90 90.15 90.15 90.15 90.15 1 902 1
РуСол клА 12:18:51 N/A 92.24 N/A N/A N/A N/A 0 0 0
РуСол клБ 12:34:23 94.23 +0.58 +0.62% 93.65 93.76 93.76 94.23 93.97 726 477 577 21
РуСол клВ 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 12:37:58 100.18 +0.18 +0.18% 100 100.19 100 100.19 100.13 44 44 058 13
РЭО-01 30.05.2024 13:40:28 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 12:37:38 103.2 +0.02 +0.02% 103.18 103.2 103.2 103.2 103.2 1 1 032 1
СамарОбл12 12:25:11 100 +0.09 +0.09% 99.91 99.62 99.6 100.75 99.96 102 25 490 13
СамарОбл14 12:35:54 91.51 −0.4 −0.44% 91.91 91.51 91.51 91.51 91.51 1 412 1
СамарОбл15 10:17:49 N/A 90.62 N/A N/A N/A N/A 0 0 0
Саммит 1P1 12:37:51 99.76 +0.07 +0.07% 99.69 99.54 99.53 99.77 99.68 70 61 065 10
Саммит 1P2 12:40:00 94.26 −0.44 −0.46% 94.7 94.18 94.14 95.13 94.25 26 24 504 11
Саммит 1P3 12:39:59 100.19 0 0% 100.19 100.15 100.08 100.19 100.16 125 125 194 23
Самокат01 12:30:10 100.05 +0.01 +0.01% 100.04 102.09 100.05 102.09 100.17 720 721 248 31
Самолет 01 12:31:34 99.74 +0.63 +0.64% 99.11 99.69 99.69 99.74 99.74 16 15 958 3
Самолет1P4 10:12:42 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 12:40:14 N/A 99.65 N/A N/A N/A N/A 0 0 0
Самолет1P6 12:40:10 98.54 +0.07 +0.07% 98.47 98.48 98.42 98.75 98.58 140 138 006 32
СамолетP10 12:36:11 98.3 −0.02 −0.02% 98.32 98.29 98.05 98.32 98.23 5 394 5 298 630 200
СамолетP11 12:40:13 96.33 +0.16 +0.17% 96.17 96.2 95.9 96.34 96.3 8 371 8 060 883 191
СамолетP12 12:40:02 95.6 +0.33 +0.35% 95.27 95.53 94.75 96.18 95.24 6 249 5 951 288 437
СамолетP13 12:39:57 96.15 +0.35 +0.37% 95.8 95.8 95.8 96.69 96.1 9 276 8 913 926 346
СаратОбл17 12:34:23 96.8 −0.01 −0.01% 96.81 96.75 96.49 96.8 96.62 246 95 071 40
Сбер Sb20R 03.06.2024 18:48:45 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 12:39:54 87.44 −0.04 −0.05% 87.48 87.52 86.6 87.52 87.27 387 337 730 60
Сбер Sb26R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 12:40:09 86.25 −0.14 −0.16% 86.39 86.07 86.07 86.3 86.24 1 102 950 404 39
Сбер Sb28R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 12:40:03 85.33 +0.03 +0.04% 85.3 85.3 84.96 85.36 85.3 498 424 818 29
Сбер Sb30R 09:50:05 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 12:39:24 97.14 +0.1 +0.10% 97.04 97.05 97 97.27 97.1 15 563 15 109 859 292
Сбер Sb34R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 12:32:01 100 +1.37 +1.39% 98.63 100 100 100 100 1 1 000 1
Сбер Sb42R 12:39:47 94.99 −0.01 −0.01% 95 94.89 94.77 95 94.88 5 371 5 096 159 195
Сбер Sb44R 12:40:02 88.77 +0.03 +0.03% 88.74 88.8 88.4 89 88.5 16 929 14 986 662 276
Сбер SbD1R 12:40:05 89.43 +0.28 +0.31% 89.15 89.15 89.14 90.01 89.21 1 251 1 116 015 36
Сбер2СУБ2R 11:43:26 N/A 81.5 N/A N/A N/A N/A 0 0 0
Сбер2СУБ3R 10:53:19 N/A 81.49 N/A N/A N/A N/A 0 0 0
СберИОС112 11:40:58 N/A 103.1 N/A N/A N/A N/A 0 0 0
СберИОС119 10:36:09 N/A 77.3 N/A N/A N/A N/A 0 0 0
СберИОС123 12:39:59 N/A 109 N/A N/A N/A N/A 0 0 0
СберИОС139 10:36:09 N/A 155.6 N/A N/A N/A N/A 0 0 0
СберИОС146 11:51:26 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС153 12:06:41 N/A 107.3 N/A N/A N/A N/A 0 0 0
СберИОС156 11:53:49 N/A 93.62 N/A N/A N/A N/A 0 0 0
СберИОС160 12:39:41 111.9 0 0% 111.9 111.9 111.9 111.9 111.9 104 116 376 1
СберИОС171 10:36:09 N/A 103.31 N/A N/A N/A N/A 0 0 0
СберИОС172 12:31:39 104.8 −0.2 −0.19% 105 104.8 104.8 104.8 104.8 2 000 2 096 000 1
СберИОС173 10:36:09 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС176 10:36:09 N/A 128.5 N/A N/A N/A N/A 0 0 0
СберИОС180 11:23:29 N/A 145.1 N/A N/A N/A N/A 0 0 0
СберИОС181 10:12:46 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС182 10:36:09 N/A 115.2 N/A N/A N/A N/A 0 0 0
СберИОС187 11:57:11 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС188 12:39:47 N/A 92.4 N/A N/A N/A N/A 0 0 0
СберИОС192 10:36:09 N/A 119.8 N/A N/A N/A N/A 0 0 0
СберИОС206 10:36:09 N/A 95.31 N/A N/A N/A N/A 0 0 0
СберИОС207 10:36:09 N/A 111.6 N/A N/A N/A N/A 0 0 0
СберИОС208 12:39:12 91 +0.3 +0.33% 90.7 91 91 91 91 100 91 000 1
СберИОС210 12:39:29 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС211 10:52:45 N/A 95.5 N/A N/A N/A N/A 0 0 0
СберИОС212 11:18:00 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС213 10:36:05 N/A 98.2 N/A N/A N/A N/A 0 0 0
СберИОС214 10:36:09 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС215 10:12:46 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС217 10:12:46 N/A 94.21 N/A N/A N/A N/A 0 0 0
СберИОС218 10:36:09 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС219 10:12:46 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС223 10:36:09 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 12:40:11 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС226 10:52:46 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС229 10:36:09 N/A 120.4 N/A N/A N/A N/A 0 0 0
СберИОС230 10:36:09 96.9 0 0% 96.9 96.9 96.9 96.9 96.9 686 664 734 1
СберИОС231 12:39:27 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС232 10:52:51 N/A 90.9 N/A N/A N/A N/A 0 0 0
СберИОС233 10:12:46 N/A 93.8 N/A N/A N/A N/A 0 0 0
СберИОС241 10:36:09 N/A 116.9 N/A N/A N/A N/A 0 0 0
СберИОС242 10:12:46 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС244 12:13:02 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС245 10:52:48 90.1 −0.3 −0.33% 90.4 90.1 90.1 90.1 90.1 649 584 749 2
СберИОС248 10:52:49 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС250 10:52:48 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС252 10:52:47 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС253 12:40:13 88.6 0 0% 88.6 88.6 88.6 88.6 88.6 500 443 000 1
СберИОС256 10:53:10 N/A 89.3 N/A N/A N/A N/A 0 0 0
СберИОС257 10:36:09 N/A 113.9 N/A N/A N/A N/A 0 0 0
СберИОС264 11:02:34 86.3 −0.7 −0.80% 87 86.3 86.3 86.3 86.3 1 000 863 000 1
СберИОС265 10:36:09 N/A 114.5 N/A N/A N/A N/A 0 0 0
СберИОС269 12:30:14 109.12 +0.04 +0.04% 109.08 109.13 109.12 109.13 109.13 55 60 020 3
СберИОС270 10:53:12 87.4 0 0% 87.4 87.4 87.4 87.4 87.4 400 349 600 1
СберИОС272 10:53:11 99 −0.4 −0.40% 99.4 99 99 99 99 500 495 000 1
СберИОС273 10:45:04 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС274 11:15:08 84.2 +0.1 +0.12% 84.1 84.2 84.2 84.2 84.2 2 803 2 360 126 1
СберИОС276 11:52:52 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС277 10:53:18 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС279 12:16:54 97.7 −0.1 −0.10% 97.8 97.7 97.7 97.7 97.7 2 900 2 833 300 1
СберИОС280 12:03:29 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС282 12:23:02 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС283 10:36:09 N/A 95 N/A N/A N/A N/A 0 0 0
СберИОС284 12:25:46 N/A 100.51 N/A N/A N/A N/A 0 0 0
СберИОС285 11:59:48 95 0 0% 95 95 94 95 94.67 3 2 840 3
СберИОС286 10:36:09 102.5 0 0% 102.5 102.49 102.49 102.5 102.5 401 411 025 2
СберИОС287 10:36:08 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 12:39:58 N/A 98.31 N/A N/A N/A N/A 0 0 0
СберИОС291 10:36:09 N/A 92 N/A N/A N/A N/A 0 0 0
СберИОС292 12:40:06 124.7 +0.8 +0.65% 123.9 124.7 124.7 124.7 124.7 220 274 340 1
СберИОС293 10:53:27 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС294 10:53:28 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС295 10:53:27 N/A 93.9 N/A N/A N/A N/A 0 0 0
СберИОС296 12:39:48 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС297 12:39:59 N/A 81.51 N/A N/A N/A N/A 0 0 0
СберИОС298 12:39:46 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС299 12:25:57 N/A 95.81 N/A N/A N/A N/A 0 0 0
СберИОС301 12:26:06 N/A 84.31 N/A N/A N/A N/A 0 0 0
СберИОС302 12:39:47 N/A 91.4 N/A N/A N/A N/A 0 0 0
СберИОС304 12:37:36 113.8 +0.8 +0.71% 113 113.8 113.8 113.8 113.8 100 113 800 1
СберИОС305 10:36:17 N/A 111.2 N/A N/A N/A N/A 0 0 0
СберИОС306 12:39:29 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС307 11:00:28 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС308 11:00:27 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС309 10:53:29 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС310 11:00:43 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС311 12:40:13 83.5 −0.6 −0.71% 84.1 83.5 83.5 83.5 83.5 500 417 500 1
СберИОС312 12:05:58 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС314 10:36:08 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС315 12:39:28 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС316 12:06:05 N/A 90.8 N/A N/A N/A N/A 0 0 0
СберИОС318 11:20:53 113.2 +0.8 +0.71% 112.4 113.2 113.2 113.2 113.2 1 150 1 301 800 2
СберИОС319 11:02:08 110.6 +0.8 +0.73% 109.8 110.6 110.6 110.6 110.6 100 110 600 1
СберИОС320 11:00:09 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 11:00:03 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 11:00:02 82.7 −0.7 −0.84% 83.4 83.2 82.7 83.2 83.07 790 656 280 3
СберИОС324 12:06:54 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС325 11:56:54 N/A 123.6 N/A N/A N/A N/A 0 0 0
СберИОС327 11:00:07 88.4 −2.3 −2.54% 90.7 88.4 88.4 88.4 88.4 1 680 1 485 120 1
СберИОС329 11:00:11 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 11:00:10 N/A 86.3 N/A N/A N/A N/A 0 0 0
СберИОС331 11:00:01 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС332 10:59:58 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС333 10:59:55 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 10:52:23 N/A 103.64 N/A N/A N/A N/A 0 0 0
СберИОС336 11:58:35 86.8 −3.2 −3.56% 90 87 86.8 87 86.91 356 309 408 2
СберИОС338 10:36:17 N/A 108 N/A N/A N/A N/A 0 0 0
СберИОС340 12:39:44 93.2 −1.3 −1.38% 94.5 93.2 93.2 93.2 93.2 200 186 400 1
СберИОС341 10:36:08 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС342 10:36:17 N/A 110.1 N/A N/A N/A N/A 0 0 0
СберИОС343 10:36:08 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС345 12:29:57 83.4 0 0% 83.4 83.4 83.4 83.4 83.4 575 479 550 1
СберИОС346 10:59:53 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС348 12:40:10 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС349 10:36:08 N/A 113 N/A N/A N/A N/A 0 0 0
СберИОС351 10:59:54 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС352 10:36:08 N/A 88.1 N/A N/A N/A N/A 0 0 0
СберИОС353 10:59:29 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС354 10:59:29 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС355 12:39:12 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС356 10:36:08 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС357 11:18:40 83.3 −1.2 −1.42% 84.5 83.3 83.3 83.3 83.3 700 583 100 1
СберИОС358 10:54:13 82.8 −1.2 −1.43% 84 82.8 82.8 82.8 82.8 600 496 800 1
СберИОС359 10:36:08 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС360 10:36:08 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС361 10:36:08 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС363 10:36:08 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС364 12:39:29 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС366 10:36:14 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС367 12:40:10 86.41 −0.24 −0.28% 86.65 86.41 86.41 86.41 86.41 1 000 864 100 1
СберИОС368 10:36:08 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС369 10:36:08 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС370 10:36:08 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС373 10:36:09 N/A 83.91 N/A N/A N/A N/A 0 0 0
СберИОС374 10:36:08 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 12:40:11 N/A 80.5 N/A N/A N/A N/A 0 0 0
СберИОС376 10:47:19 N/A 86.8 N/A N/A N/A N/A 0 0 0
СберИОС377 10:36:08 N/A 89.81 N/A N/A N/A N/A 0 0 0
СберИОС378 10:36:08 N/A 92 N/A N/A N/A N/A 0 0 0
СберИОС379 10:36:08 N/A 102.3 N/A N/A N/A N/A 0 0 0
СберИОС380 12:33:50 99.51 +1.21 +1.23% 98.3 98.7 98.7 99.95 99.29 1 987 1 972 869 12
СберИОС382 12:39:28 102.41 +1.11 +1.10% 101.3 101.7 101.7 102.41 101.7 601 611 244 3
СберИОС383 10:36:09 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС384 10:36:09 N/A 82.3 N/A N/A N/A N/A 0 0 0
СберИОС385 10:36:09 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС386 10:36:08 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС387 10:36:08 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 10:36:08 N/A 80.4 N/A N/A N/A N/A 0 0 0
СберИОС390 10:36:08 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 10:36:08 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС392 10:36:08 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 10:36:08 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 10:36:08 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 12:32:37 N/A 96.11 N/A N/A N/A N/A 0 0 0
СберИОС399 10:38:27 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 12:39:28 N/A 77.2 N/A N/A N/A N/A 0 0 0
СберИОС402 10:12:46 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС404 10:36:08 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС405 10:36:08 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС408 10:16:11 N/A 87.8 N/A N/A N/A N/A 0 0 0
СберИОС409 11:43:55 N/A 77.58 N/A N/A N/A N/A 0 0 0
СберИОС410 12:39:47 N/A 78.5 N/A N/A N/A N/A 0 0 0
СберИОС412 12:39:45 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС413 10:36:08 N/A 74.3 N/A N/A N/A N/A 0 0 0
СберИОС414 10:36:08 N/A 68.6 N/A N/A N/A N/A 0 0 0
СберИОС416 10:48:32 N/A 76.3 N/A N/A N/A N/A 0 0 0
СберИОС417 10:36:08 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС418 10:12:46 N/A 91.3 N/A N/A N/A N/A 0 0 0
СберИОС419 10:36:08 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС420 11:15:08 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС421 12:39:44 N/A 96.01 N/A N/A N/A N/A 0 0 0
СберИОС423 12:39:48 N/A 80.7 N/A N/A N/A N/A 0 0 0
СберИОС425 10:12:46 N/A 75.12 N/A N/A N/A N/A 0 0 0
СберИОС426 12:39:45 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС429 10:36:08 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС430 12:39:28 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС431 10:36:08 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС432 11:59:14 N/A 90.5 N/A N/A N/A N/A 0 0 0
СберИОС433 12:39:58 89.9 −0.4 −0.44% 90.3 89.9 89.9 89.9 89.9 399 358 701 1
СберИОС435 10:12:46 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 10:36:08 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС437 10:36:08 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС438 10:36:08 N/A 118.2 N/A N/A N/A N/A 0 0 0
СберИОС439 10:36:08 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС440 10:12:46 N/A 73.79 N/A N/A N/A N/A 0 0 0
СберИОС441 31.05.2024 18:40:03 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 10:18:48 N/A 74.5 N/A N/A N/A N/A 0 0 0
СберИОС444 10:36:08 N/A 133.6 N/A N/A N/A N/A 0 0 0
СберИОС445 10:36:08 N/A 125.7 N/A N/A N/A N/A 0 0 0
СберИОС446 10:36:08 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС447 11:57:45 N/A 94.4 N/A N/A N/A N/A 0 0 0
СберИОС449 10:12:46 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 10:36:08 N/A 111.2 N/A N/A N/A N/A 0 0 0
СберИОС451 10:36:08 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС453 10:36:08 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС454 10:12:46 N/A 110 N/A N/A N/A N/A 0 0 0
СберИОС455 10:18:26 N/A 69.1 N/A N/A N/A N/A 0 0 0
СберИОС456 10:36:08 N/A 89.2 N/A N/A N/A N/A 0 0 0
СберИОС457 10:36:08 N/A 105.3 N/A N/A N/A N/A 0 0 0
СберИОС458 10:44:44 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 10:36:08 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 10:36:14 78.99 −0.01 −0.01% 79 78.99 78.99 78.99 78.99 1 790 1
СберИОС461 10:44:25 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 10:12:46 N/A 79.94 N/A N/A N/A N/A 0 0 0
СберИОС463 10:12:46 N/A 79.94 N/A N/A N/A N/A 0 0 0
СберИОС464 12:39:46 N/A 75.2 N/A N/A N/A N/A 0 0 0
СберИОС465 10:36:07 N/A 78 N/A N/A N/A N/A 0 0 0
СберИОС466 10:36:07 N/A 92.89 N/A N/A N/A N/A 0 0 0
СберИОС467 10:36:07 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 12:39:45 N/A 78.3 N/A N/A N/A N/A 0 0 0
СберИОС469 10:36:07 N/A 79.6 N/A N/A N/A N/A 0 0 0
СберИОС470 10:12:46 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС471 10:36:07 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС472 10:36:07 N/A 70.7 N/A N/A N/A N/A 0 0 0
СберИОС473 10:12:46 N/A 67.64 N/A N/A N/A N/A 0 0 0
СберИОС474 11:15:08 N/A 94.27 N/A N/A N/A N/A 0 0 0
СберИОС475 10:36:07 N/A 107.1 N/A N/A N/A N/A 0 0 0
СберИОС476 10:36:07 N/A 73.81 N/A N/A N/A N/A 0 0 0
СберИОС477 10:12:46 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС478 12:38:20 72.3 −10.71 −12.90% 83.01 75.02 72.3 75.02 72.38 200 144 763 3
СберИОС479 10:36:07 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС480 10:36:07 N/A 71.6 N/A N/A N/A N/A 0 0 0
СберИОС481 10:36:08 N/A 74.2 N/A N/A N/A N/A 0 0 0
СберИОС482 12:20:17 N/A 69.28 N/A N/A N/A N/A 0 0 0
СберИОС483 10:36:07 N/A 102.9 N/A N/A N/A N/A 0 0 0
СберИОС484 12:39:59 N/A 87.4 N/A N/A N/A N/A 0 0 0
СберИОС485 10:36:08 N/A 74.7 N/A N/A N/A N/A 0 0 0
СберИОС486 10:36:07 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 10:36:07 N/A 109.1 N/A N/A N/A N/A 0 0 0
СберИОС488 10:36:03 N/A 69.31 N/A N/A N/A N/A 0 0 0
СберИОС489 10:36:07 N/A 100.71 N/A N/A N/A N/A 0 0 0
СберИОС490 11:46:39 90.3 0 0% 90.3 90.3 90.3 90.3 90.3 398 359 394 1
СберИОС491 12:12:03 N/A 81.5 N/A N/A N/A N/A 0 0 0
СберИОС492 10:55:58 N/A 66.9 N/A N/A N/A N/A 0 0 0
СберИОС493 11:23:01 N/A 68.7 N/A N/A N/A N/A 0 0 0
СберИОС494 11:51:58 107.9 +0.4 +0.37% 107.5 107.9 107.9 107.9 107.9 300 323 700 1
СберИОС495 12:37:55 66.6 −0.11 −0.16% 66.71 67.02 66.6 67.02 66.81 100 66 810 2
СберИОС496 10:12:46 N/A 83.6 N/A N/A N/A N/A 0 0 0
СберИОС497 10:12:46 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС498 10:36:08 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС499 10:36:08 N/A 96.8 N/A N/A N/A N/A 0 0 0
СберИОС500 10:36:07 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 12:07:26 N/A 94.3 N/A N/A N/A N/A 0 0 0
СберИОС502 12:23:04 N/A 66 N/A N/A N/A N/A 0 0 0
СберИОС503 12:39:13 N/A 67 N/A N/A N/A N/A 0 0 0
СберИОС504 10:36:07 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС505 11:52:25 108.9 −0.4 −0.37% 109.3 108.9 108.9 108.9 108.9 240 261 360 1
СберИОС506 12:37:36 N/A 66.7 N/A N/A N/A N/A 0 0 0
СберИОС507 10:36:07 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС508 10:52:44 N/A 95.4 N/A N/A N/A N/A 0 0 0
СберИОС509 10:36:07 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 12:39:45 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС511 10:12:46 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС512 12:35:01 N/A 105.7 N/A N/A N/A N/A 0 0 0
СберИОС513 11:45:52 81.01 +11.21 +16.06% 69.8 81.01 81.01 81.01 81.01 5 4 051 1
СберИОС514 10:36:08 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС515 10:36:07 N/A 76.31 N/A N/A N/A N/A 0 0 0
СберИОС516 12:06:24 N/A 98.9 N/A N/A N/A N/A 0 0 0
СберИОС518 10:36:07 N/A 120.3 N/A N/A N/A N/A 0 0 0
СберИОС522 10:12:46 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 10:36:09 N/A 129.6 N/A N/A N/A N/A 0 0 0
СберИОС524 12:09:14 N/A 97.7 N/A N/A N/A N/A 0 0 0
СберИОС525 10:12:46 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 10:36:09 N/A 66.4 N/A N/A N/A N/A 0 0 0
СберИОС527 10:36:07 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС528 10:56:01 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС529 10:36:07 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС530 10:36:09 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС531 11:04:30 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС533 12:37:05 N/A 102 N/A N/A N/A N/A 0 0 0
СберИОС534 12:40:01 N/A 97.12 N/A N/A N/A N/A 0 0 0
СберИОС535 12:18:01 N/A 115.5 N/A N/A N/A N/A 0 0 0
СберИОС536 12:39:59 94.7 −5.7 −5.68% 100.4 94.7 94.7 94.7 94.7 100 94 700 1
СберИОС538 10:36:09 N/A 112.5 N/A N/A N/A N/A 0 0 0
СберИОС540 12:36:01 N/A 122.1 N/A N/A N/A N/A 0 0 0
СберИОС542 12:39:02 N/A 141.4 N/A N/A N/A N/A 0 0 0
СберИОС544 11:47:16 N/A 117.7 N/A N/A N/A N/A 0 0 0
СберИОС547 10:36:05 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС551 10:36:05 N/A 125.9 N/A N/A N/A N/A 0 0 0
СберИОС553 12:39:29 N/A 107.6 N/A N/A N/A N/A 0 0 0
СберИОС556 10:16:16 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберИОС557 10:36:05 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 11:44:35 N/A 123 N/A N/A N/A N/A 0 0 0
СберИОС560 10:36:05 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 10:36:05 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС564 12:37:32 112.31 +0.11 +0.10% 112.2 112.16 112.15 112.31 112.24 222 249 177 4
СберИОС566 10:36:05 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС567 11:57:52 97.9 −2.8 −2.78% 100.7 97.9 97.9 97.9 97.9 100 97 900 1
СберИОС568 10:36:05 N/A 87.06 N/A N/A N/A N/A 0 0 0
СберИОС570 10:36:05 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС573 12:17:07 107 −0.8 −0.74% 107.8 107 107 107 107 484 517 880 1
СберИОС574 10:36:05 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС577 10:36:05 N/A 91.4 N/A N/A N/A N/A 0 0 0
СберИОС578 10:36:05 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС579 12:38:51 82.2 +0.2 +0.24% 82 82.2 82.2 82.2 82.2 1 822 1
СберИОС580 12:40:11 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС581 12:02:06 N/A 95.6 N/A N/A N/A N/A 0 0 0
СберИОС582 12:14:46 N/A 84.45 N/A N/A N/A N/A 0 0 0
СберИОС584 10:36:05 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 10:36:05 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 12:07:17 N/A 106 N/A N/A N/A N/A 0 0 0
СберИОС587 12:38:46 109.17 −0.33 −0.30% 109.5 109.11 108.86 109.6 109.21 3 854 4 209 001 35
СберИОС588 12:36:07 86.1 −1.8 −2.05% 87.9 86.1 86.1 86.1 86.1 300 258 300 1
СберИОС590 12:39:28 90.6 0 0% 90.6 90.6 90.6 90.6 90.6 580 525 480 1
СберИОС591 11:54:08 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС592 10:36:05 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС593 10:12:46 N/A 98.8 N/A N/A N/A N/A 0 0 0
СберИОС594 12:20:02 103.5 −0.9 −0.86% 104.4 104.39 103.5 104.4 103.73 5 605 5 814 148 12
СберИОС595 11:59:57 94.41 −1.99 −2.06% 96.4 96.4 94.41 96.4 95.76 741 709 548 3
СберИОС596 12:39:29 N/A 100 N/A N/A N/A N/A 0 0 0
СберИОС598 12:06:05 N/A 89 N/A N/A N/A N/A 0 0 0
СберИОС599 11:56:03 93.3 −1.9 −2.00% 95.2 93.3 93.3 93.3 93.3 300 279 900 1
СберИОС601 12:35:48 87.2 −1.31 −1.48% 88.51 92 87.2 92 87.64 1 396 1 223 409 8
СберИОС602 12:24:59 93.1 −0.8 −0.85% 93.9 93.11 93.1 93.11 93.1 423 393 813 2
СберИОС603 11:39:01 95.81 −0.19 −0.20% 96 96 95.81 96 95.83 300 287 487 2
СберИОС604 11:50:51 N/A 92.15 N/A N/A N/A N/A 0 0 0
СберИОС605 12:01:20 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС606 10:36:08 N/A 100.2 N/A N/A N/A N/A 0 0 0
СберИОС607 12:34:01 N/A 116.1 N/A N/A N/A N/A 0 0 0
СберИОС608 10:36:03 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС609 12:13:54 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС610 12:11:07 N/A 89.6 N/A N/A N/A N/A 0 0 0
СберИОС611 12:00:06 N/A 141.85 N/A N/A N/A N/A 0 0 0
СберИОС612 12:36:53 91.2 −5.56 −5.75% 96.76 91.2 91.2 91.2 91.2 610 556 320 1
СберИОС613 10:12:46 N/A 100.1 N/A N/A N/A N/A 0 0 0
СберИОС614 10:36:03 N/A 108.1 N/A N/A N/A N/A 0 0 0
СберИОС615 12:38:00 86.7 0 0% 86.7 86.7 86.7 86.7 86.7 287 248 829 1
СберИОС616 12:27:21 94.85 +0.34 +0.36% 94.51 94.85 94.85 94.85 94.85 1 949 1
СберИОС617 12:39:28 95.1 −0.9 −0.94% 96 95.1 95.1 95.1 95.1 2 945 2 800 695 1
СберИОС618 12:25:17 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС620 12:05:46 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС621 11:29:49 92.1 −4.17 −4.33% 96.27 92.8 92.1 92.8 92.43 2 541 2 348 661 3
СберИОС622 12:14:00 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС91 10:36:09 N/A 128.4 N/A N/A N/A N/A 0 0 0
СберИОС95 12:25:57 N/A 160.72 N/A N/A N/A N/A 0 0 0
СвердлОб10 12:28:59 95.87 0 0% 95.87 95.87 95.87 95.87 95.87 3 1 150 1
СвердлОб3 12:38:54 97.5 +0.27 +0.28% 97.23 97.31 97.24 97.5 97.41 738 143 772 32
СвердлОб4 12:35:58 93.52 −0.06 −0.06% 93.58 92.9 92.9 93.52 93.09 96 35 747 36
СвердлОбл5 12:40:09 92.39 0 0% 92.39 92.33 91.69 92.39 92.27 22 4 060 13
СвердлОбл6 12:38:36 88.05 −0.09 −0.10% 88.14 88.05 88.05 88.05 88.05 2 1 321 2
СвердлОбл7 12:40:06 94.62 −0.86 −0.90% 95.48 94.62 94.62 94.62 94.62 4 2 839 1
СвердлОбл8 12:39:36 83.77 +0.12 +0.14% 83.65 83.34 83.34 83.77 83.62 30 25 085 8
СвердлОбл9 12:39:35 85.56 −0.04 −0.05% 85.6 86.31 85.29 86.31 85.59 17 11 640 9
СветофорП2 12:40:01 95.36 +0.05 +0.05% 95.31 95.21 94.48 95.36 95 61 40 565 21
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 12:39:27 96.63 −0.22 −0.23% 96.85 96.84 96.51 96.94 96.85 162 156 905 10
СДЭКГлБП01 12:40:14 87.6 −0.49 −0.56% 88.09 88.19 87.6 88.24 88.01 554 487 581 45
СеверстБ06 12:40:03 89.45 −0.18 −0.20% 89.63 90.32 89.36 90.32 89.96 45 40 484 21
СеверстБ07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 12:39:51 91.25 +0.05 +0.05% 91.2 91.2 90.73 91.6 91.16 968 882 456 94
Сегежа2P2R 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 12:31:33 96.39 −0.36 −0.37% 96.75 96.79 96.39 96.89 96.66 6 5 800 5
Сегежа2P4R 12:38:43 91.56 +1.06 +1.17% 90.5 93.03 90 94.09 92.17 618 569 628 69
Сегежа2P5R 12:40:04 71.28 +1.46 +2.09% 69.82 69.96 69.9 73.84 71.56 2 931 2 097 458 252
Сегежа2P6R 29.05.2024 18:48:36 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 12:40:02 81.81 −0.8899 −1.08% 82.6999 82 81.81 82 82.5099 25 252 149 11
Сегежа3P2R 12:39:21 81.54 +1.34 +1.67% 80.2 83.63 80.42 83.63 81.52 2 357 1 921 538 118
Сегежа3P3R 12:37:29 99.1 +0.16 +0.16% 98.94 99.42 99.1 99.42 99.21 124 123 018 17
Сегежа3P4R 12:40:11 99.41 −0.39 −0.39% 99.8 99.42 99.3 99.42 99.34 153 151 997 12
СейфФин1P1 11:47:22 100 0 0% 100 100 100 100 100 3 3 000 2
Селигдар1Р 12:40:13 92.43 +0.27 +0.29% 92.16 92.24 92 92.46 92.3 484 446 746 93
СЕЛЛСерв01 12:35:14 98.82 +0.01 +0.01% 98.81 98.82 98.82 98.82 98.82 1 939 1
СЕЛЛСерв02 12:32:26 95.35 +0.01 +0.01% 95.34 95.35 95.35 95.35 95.35 2 1 907 1
СЕЛЛСерв1 12:39:58 99.88 −0.01 −0.01% 99.89 99.89 99.75 99.9 99.86 276 275 617 40
СЕРГВ БО-1 12:37:31 100.85 +0.31 +0.31% 100.54 100.91 100.84 100.91 100.85 55 55 469 6
СЗКК 03 12:37:29 N/A 97.42 N/A N/A N/A N/A 0 0 0
СЗКК 04 12:39:50 N/A 94.99 N/A N/A N/A N/A 0 0 0
СИБАВТО1Р1 12:40:10 96 +0.33 +0.34% 95.67 95.67 94.3 96 95.47 229 218 619 33
СИБАВТО1Р2 12:38:41 87.61 +0.07 +0.08% 87.54 87.59 87.55 88.02 87.61 122 106 883 28
СИБАВТО1Р3 12:40:12 98.12 +0.15 +0.15% 97.97 98.05 97.22 98.41 97.86 855 836 742 92
СибКХП 1P1 12:37:35 101.8 +0.49 +0.48% 101.31 101.8 101.8 101.8 101.8 1 1 018 1
СибКХП 1P2 12:40:06 98.16 +0.1 +0.10% 98.06 98.06 98.05 98.77 98.39 175 172 175 37
СибСтекП02 12:39:56 96.93 +0.54 +0.56% 96.39 96.93 96.93 96.93 96.93 1 7 754 1
СибСтекП03 12:39:52 98.93 +0.53 +0.54% 98.4 98.39 98.39 98.94 98.56 84 82 786 21
СибСтекП04 12:38:15 96.36 −0.33 −0.34% 96.69 97.56 95.76 97.56 95.91 243 233 066 37
СибурХ Б03 12:31:32 91.55 −0.58 −0.63% 92.13 91.57 91.55 91.57 91.55 20 18 311 2
СибурХ1Р01 12:40:15 91.15 +0.95 +1.05% 90.2 90.24 90.24 91.21 90.96 74 67 308 14
СибурХБО06 10:46:43 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 27.05.2024 18:50:01 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 28.05.2024 17:47:17 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 24.05.2024 15:58:05 N/A 84.05 N/A N/A N/A N/A 0 0 0
СибурХБО10 25.04.2024 11:51:34 N/A 80.05 N/A N/A N/A N/A 0 0 0
СибурХБО11 31.05.2024 18:50:01 N/A 76.55 N/A N/A N/A N/A 0 0 0
СибурХБО12 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО13 18.01.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
СибурХБО14 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СибЭнМаш01 12:33:51 96.94 +0.74 +0.77% 96.2 97.24 96.94 97.24 97.02 89 86 345 10
СИЛ 1P03 12:34:38 N/A 95.96 N/A N/A N/A N/A 0 0 0
СИМПЛСК1Р1 12:37:04 99.74 −0.27 −0.27% 100.01 100 99.74 100.01 99.99 26 25 998 6
СИНАРАБ1 12:28:18 100 −0.7 −0.70% 100.7 100 100 100 100 162 162 000 2
Систем1P10 12:40:07 90.01 −0.01 −0.01% 90.02 90.03 90.01 90.64 90.07 146 131 504 26
Систем1P11 12:40:09 84.79 −0.1 −0.12% 84.89 84.98 84.5 84.98 84.55 470 397 402 28
Систем1P12 12:40:11 95.75 +0.15 +0.16% 95.6 95.5 95.41 95.76 95.61 153 146 288 28
Систем1P13 12:39:33 98 +0.19 +0.19% 97.81 97.4 97.39 98.34 97.8 259 253 305 27
Систем1P14 12:26:11 85.78 −0.15 −0.17% 85.93 86.43 84.05 86.43 85.94 243 208 823 24
Систем1P15 12:37:52 97.14 +0.03 +0.03% 97.11 97.18 97.14 97.18 97.14 193 187 483 21
Систем1P16 12:40:08 N/A 88.3 N/A N/A N/A N/A 0 0 0
Систем1P17 12:38:17 89.77 +0.26 +0.29% 89.51 89.3 89.3 89.88 89.52 220 196 955 23
Систем1P18 12:40:15 97.96 −0.36 −0.37% 98.32 97.79 97.26 98.05 97.88 44 43 066 15
Систем1P19 12:40:04 92.58 +0.07 +0.08% 92.51 92.82 92.58 92.82 92.67 36 33 361 4
Систем1P20 12:35:59 84.65 +0.86 +1.03% 83.79 84.65 84.65 84.65 84.65 1 847 1
Систем1P21 12:39:27 84.7 0 0% 84.7 84.5 84.5 85.55 84.71 1 215 1 029 196 19
Систем1P22 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 12:38:39 87.98 0 0% 87.98 88.55 87.74 88.55 88.12 115 101 341 30
Систем1P24 12:39:33 89.12 +0.39 +0.44% 88.73 89.17 89.07 89.27 89.16 108 96 298 29
Систем1P26 12:40:14 99.44 +0.09 +0.09% 99.35 99.38 99.32 99.44 99.4 5 073 5 042 536 94
Систем1P27 12:35:19 99.37 −0.02 −0.02% 99.39 99.41 98.81 99.41 99.17 296 293 550 35
Систем1P28 12:28:38 99.52 +0.02 +0.02% 99.5 99.69 99.25 99.69 99.52 333 331 418 30
Систем1P29 12:36:02 100.13 −0.12 −0.12% 100.25 100.3 100.11 100.32 100.2 6 207 6 219 319 67
Систем1P30 12:38:54 100.07 +0.02 +0.02% 100.05 100.09 100.05 100.19 100.11 19 003 19 023 536 92
Система1P8 11:53:52 98.04 +0.53 +0.54% 97.51 97.5 96.58 98.5 97.56 105 102 435 32
Система1P9 12:39:18 91.74 +0.48 +0.53% 91.26 91.26 91.26 91.74 91.62 4 3 665 2
СистемБ1P1 12:39:39 93.58 +1.55 +1.68% 92.03 93.56 92.51 93.58 93.38 38 35 483 12
СистемБ1P2 10:36:02 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 12:40:15 96.98 +0.32 +0.33% 96.66 96.67 96.66 97.84 97.56 19 18 536 12
СистемБ1P5 12:40:14 97.55 −0.45 −0.46% 98 97.55 97.54 97.55 97.55 57 55 603 3
СистемБ1P6 12:40:02 88.25 +0.13 +0.15% 88.12 87.71 87.5 88.25 87.78 95 83 389 17
СистемБ1P7 12:39:05 88.16 −0.06 −0.07% 88.22 88.18 87.32 88.59 88.09 1 332 1 173 354 68
Ситимат01 10:01:24 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 23.05.2024 10:57:32 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 22.05.2024 18:17:04 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 22.05.2024 18:17:04 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 12:40:15 100.31 +0.01 +0.01% 100.3 100.31 100.3 101 100.81 65 65 529 15
СКФ 1Р1CNY 12:40:15 97.9246 +0.6846 +0.70% 97.24 97.2399 96.0001 97.9246 97.1216 44 522 981 14
СКФ ЗО2028 12:40:14 91.59 +1.3898 +1.54% 90.2002 90.9895 90.9895 91.59 91.2858 42 3 426 660 12
СЛ 002P-01 12:40:05 91.26 +0.37 +0.41% 90.89 91.02 90.89 91.59 91.21 1 102 1 005 133 112
Славнеф1Р1 11:41:20 N/A 90.62 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 12:25:24 N/A 92.4 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 10:16:49 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 12:39:07 94 −0.05 −0.05% 94.05 93.99 93.99 94 94 10 9 400 4
СлавЭКО1Р1 12:39:46 94.4 −0.04 −0.04% 94.44 94.91 94.12 95.09 94.41 62 58 534 13
СМАК БП01 12:36:17 98.5 −1.05 −1.05% 99.55 99.5 98.5 99.5 98.7 19 37 507 10
СМАК БП02 12:39:36 96.12 −1.87 −1.91% 97.99 98.33 96 98.9 96.84 33 31 958 10
СмартФ1Р01 12:38:39 91.68 +0.04 +0.04% 91.64 90.64 90.64 91.68 91.64 60 54 986 19
СмартФ1Р02 12:35:41 98.26 +0.5 +0.51% 97.76 98.67 98.09 98.67 98.28 148 145 460 16
СНХТ БО-02 12:38:57 103.96 +1.02 +0.99% 102.94 103.78 102.69 104.36 103.74 741 768 714 88
СНХТ БО-03 12:37:42 98.39 0 0% 98.39 98.34 98.1 99.29 98.47 160 157 544 42
СОБИЛИЗ1Р1 12:39:03 98.04 −0.16 −0.16% 98.2 99.19 97.66 99.19 98.07 36 18 358 12
СОБИЛИЗ1Р2 12:40:08 94.83 −0.15 −0.16% 94.98 94.49 94.48 94.85 94.62 19 13 124 8
СОБИЛИЗ1Р3 12:25:43 98.14 +1.12 +1.15% 97.02 97.29 97.29 98.2 97.98 157 139 984 16
СОБИЛИЗ1Р4 12:38:06 99.64 +0.24 +0.24% 99.4 98.78 98.78 99.9 99.47 271 253 398 31
СОБИЛИЗ1Р5 12:34:32 98.49 −0.34 −0.34% 98.83 98.58 98.32 99.74 98.68 1 009 995 637 95
СовкмЛ П05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 12:39:39 92.52 −0.52 −0.56% 93.04 93.1 92.52 93.1 92.71 32 29 668 15
Совком 1В2 12:32:47 N/A 83.7 N/A N/A N/A N/A 0 0 0
Совком 2В3 10:51:37 N/A 105.3955 N/A N/A N/A N/A 0 0 0
Совком БО5 12:39:55 99.62 +1.64 +1.67% 97.98 97.37 97.37 99.62 97.96 430 421 211 26
СовкомБОП1 12:21:07 100.9 +0.08 +0.08% 100.82 100.9 100.9 100.9 100.9 1 1 009 1
СовкомБОП2 12:06:54 N/A 99.22 N/A N/A N/A N/A 0 0 0
СовкомБОП4 12:40:12 97.81 −0.24 −0.24% 98.05 98.4 97.7 99.2 98.12 1 249 1 225 541 99
СовкомЗО-4 12:40:15 N/A 100.1 N/A N/A N/A N/A 0 0 0
СовкомТ2-1 12:08:49 N/A 89 N/A N/A N/A N/A 0 0 0
Солид БО-2 10:03:18 N/A 108 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 12:15:36 99.99 +0.99 +1.00% 99 99.99 99.99 99.99 99.99 2 2 000 1
СолЛиз БО2 12:40:14 99.84 −0.17 −0.17% 100.01 100.01 99.82 100.01 99.87 276 261 868 29
СолЛиз01 12:39:59 96.19 +1.89 +2.00% 94.3 96.19 96.19 96.19 96.19 1 625 1
СолЛизБО07 12:37:29 94 −0.62 −0.66% 94.62 94.9 93.09 94.9 94.25 126 95 006 21
СОЛСВЕТ1Р1 12:38:33 98.36 +0.07 +0.07% 98.29 98.77 97.55 98.77 98.19 540 530 205 117
СолтонБО01 12:33:48 99.99 +0.19 +0.19% 99.8 100.02 99.91 100.03 100 114 114 002 13
СОПФ ФПФ 1 12:38:49 N/A 83.28 N/A N/A N/A N/A 0 0 0
Соц.разв01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 12:14:20 99.88 −0.23 −0.23% 100.11 100.11 99.88 100.11 99.94 8 4 186 4
СПбГО35001 12:40:01 94.49 +0.06 +0.06% 94.43 95.31 94.43 95.31 94.67 17 10 783 10
СПбГО35002 12:39:29 87.35 +0.1 +0.11% 87.25 86.86 86.86 89.95 87.26 40 17 452 8
СПбГО35003 12:39:57 81.83 +0.08 +0.10% 81.75 81.25 81.09 81.97 81.6 68 38 841 28
СПбГО35004 12:34:43 N/A 127.27 N/A N/A N/A N/A 0 0 0
СПМК БО-01 12:40:14 97.15 −0.33 −0.34% 97.48 96.83 96.83 97.17 96.92 31 30 046 7
СПМК БО-02 12:40:04 91.17 −0.14 −0.15% 91.31 91.1 90.51 91.56 91.11 213 194 062 19
СПРИНТ-01 12:40:15 100.21 +0.2 +0.20% 100.01 100.23 100.04 100.23 100.17 199 199 347 85
СтаврКрай4 12:06:46 88.54 −0.19 −0.21% 88.73 88.54 88.54 88.54 88.54 1 664 1
СТМ 1P2 12:40:16 84.25 +0.31 +0.37% 83.94 84.01 83.97 84.99 84.31 412 347 359 66
СТМ 1P3 12:37:44 90.99 −0.01 −0.01% 91 91.48 90.94 91.48 91.06 135 122 933 34
СТМ 1P4 12:35:10 98.2 −0.2 −0.20% 98.4 98.21 97.55 98.43 97.87 400 391 492 52
Страна 01 12:36:17 98.51 −0.07 −0.07% 98.58 98.44 98.4 98.6 98.45 80 78 759 16
Страна 02 12:38:11 92.7 +0.55 +0.60% 92.15 93.84 92.2 93.84 92.56 232 214 728 45
СУЭК-Ф1P3R 12:40:04 96.96 +2.2 +2.32% 94.76 94.6 93.44 96.96 95.23 207 197 132 16
СУЭК-Ф1P5R 12:36:58 93.62 −0.03 −0.03% 93.65 93.61 93.61 93.83 93.7 36 33 733 3
СУЭК-Ф1P6R 12:36:55 99.41 −0.01 −0.01% 99.42 99.41 99.41 99.41 99.41 2 1 988 2
СУЭК-Ф1P7R 12:40:15 N/A 92.9995 N/A N/A N/A N/A 0 0 0
Сферфин1P1 10:35:34 N/A 99.9 N/A N/A N/A N/A 0 0 0
Сферфин1P2 10:35:34 N/A 99.99 N/A N/A N/A N/A 0 0 0
Сферфин1P3 10:35:46 N/A 99.95 N/A N/A N/A N/A 0 0 0
СФО БКС 05 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 06 25.01.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 07 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 23.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 09 01.02.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 10 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 12 29.12.2023 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 13 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 21 29.05.2024 18:40:31 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 28 10:03:37 N/A N/A N/A N/A N/A N/A 0 0 0
СФО МО 01 04.03.2024 18:48:28 N/A N/A N/A N/A N/A N/A 0 0 0
СФО ОФ 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 10:24:38 N/A 97 N/A N/A N/A N/A 0 0 0
СФО СФ 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФООптФин1 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 12:37:38 85.91 +0.73 +0.86% 85.18 86.42 85.91 86.62 86.4 6 5 184 6
СэтлГрБ1P4 12:39:28 93.15 −0.11 −0.12% 93.26 93.15 93.15 93.33 93.16 296 275 757 28
СэтлГрБ2P1 12:40:13 93.37 +0.4 +0.43% 92.97 93.28 92.5 93.99 93.55 953 891 518 123
СэтлГрБ2P2 12:40:14 91.42 +0.02 +0.02% 91.4 92 90.8 92 91.56 944 864 292 168
СэтлГрБ2P3 12:40:09 95.74 +0.04 +0.04% 95.7 95.82 95.71 96.39 95.86 3 011 2 886 301 170
Т1 001Р-01 12:34:35 97.22 +0.06 +0.06% 97.16 97.49 96.62 97.49 97.05 177 171 772 41
ТАЛАНФБ1P3 12:39:53 95.5 −0.31 −0.32% 95.81 96.44 95 96.44 95.38 596 483 214 48
ТАЛК001P01 12:38:21 98.9 −0.1 −0.10% 99 99.09 98.9 99.27 99.05 360 356 581 54
ТамбовОб17 12:40:14 91.69 +0.99 +1.09% 90.7 90 90 91.69 90.71 104 66 035 14
ТамбовОбл3 12:24:38 99.92 −0.02 −0.02% 99.94 99.22 98.71 99.93 99.44 351 87 263 15
Татнхим 02 12:36:13 99.98 0 0% 99.98 100 99.98 100.04 100 15 7 500 7
ТатнхимP01 12:40:00 98.45 +0.17 +0.17% 98.28 98.35 98.18 98.46 98.37 121 119 030 21
ТатнхимP02 12:39:15 100.32 +0.05 +0.05% 100.27 100.28 100.28 100.54 100.33 108 108 361 18
ТГК-14 1Р1 12:39:57 94.21 +0.6 +0.64% 93.61 94.05 94.05 94.5 94.19 959 903 298 117
ТГК-14 1Р2 12:40:14 89.72 −0.18 −0.20% 89.9 89.53 88.45 90.5 89.69 1 182 1 060 080 117
ТГК-1БО1P1 12:40:15 89.99 +0.48 +0.54% 89.51 89.78 89.78 89.99 89.81 8 7 185 5
ТелХолБ2-2 12:39:31 97.35 +0.09 +0.09% 97.26 97.33 97.3 97.36 97.35 28 27 259 10
ТелХолБ2-3 12:38:33 93.62 +0.02 +0.02% 93.6 93.63 92.67 93.63 93.56 1 939 1 814 066 74
ТелХолБ2-4 29.05.2024 13:32:01 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 12:37:29 99.24 +0.74 +0.75% 98.5 98.5 98.25 99.25 98.88 1 541 1 523 727 50
ТелХолБ2-6 12:36:36 98.87 +0.27 +0.27% 98.6 98.61 98.22 98.9 98.83 609 601 854 56
ТЕХЛиз 1P3 12:39:34 92.24 +0.21 +0.23% 92.03 92.5 92.01 92.5 92.08 98 90 241 15
ТЕХЛиз 1P4 12:40:01 84.82 −0.26 −0.31% 85.08 85.08 84.56 85.09 84.83 115 97 557 39
ТЕХЛиз 1P5 12:36:34 79.28 −0.36 −0.45% 79.64 79.66 79.12 79.78 79.46 164 130 320 35
ТЕХЛиз 1P6 12:40:11 94.81 +0.01 +0.01% 94.8 94.84 92.8 96.7 94.12 372 350 127 40
ТЕХНЛГ 01 12:40:15 99.99 +0.62 +0.62% 99.37 99.5 99.38 100 99.94 97 96 938 35
Техпорт01 12:40:09 97.94 +0.59 +0.61% 97.35 97.97 96.8 98 97.66 27 26 368 14
Техпорт02 12:34:05 98.75 +1.76 +1.81% 96.99 97.97 96.73 98.94 97.87 103 100 805 15
Техпорт03 12:37:48 98.47 +0.07 +0.07% 98.4 98.4 98.31 98.59 98.47 673 662 686 50
Титан-3 01 12:40:15 87.02 +0.45 +0.52% 86.57 86.78 86.78 87.02 86.9 2 284 2
Титан-3 02 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 12:38:51 90.85 +0.17 +0.19% 90.68 90.69 86.76 90.86 90.67 43 25 817 16
Титан-5 Б 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 10:01:19 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 12:19:11 98.25 +0.42 +0.43% 97.83 98.25 98.25 98.25 98.25 3 2 948 2
ТМК БО-7 12:39:46 94.27 −0.23 −0.24% 94.5 93.92 93.57 94.48 93.93 31 29 119 12
ТМК ЗО2027 12:30:14 93.7 +0.7 +0.75% 93 93.7 93.7 93.7 93.7 3 251 235 2
ТойотаБ1P5 12:39:13 95.38 −0.62 −0.65% 96 96.27 95.08 96.27 95.51 247 235 903 41
ТомскАдм 7 12:38:15 96.41 −0.02 −0.02% 96.43 96.44 96.04 96.46 96.1 288 55 352 17
ТомскАдм 8 12:40:09 89.97 +0.12 +0.13% 89.85 90.18 89.97 90.19 90.11 3 946 3
ТомскОб 62 12:36:26 97.43 −0.28 −0.29% 97.71 96.87 96.87 98.16 97.49 13 3 168 9
Томскобл20 12:39:54 87.05 +0.33 +0.38% 86.72 87.34 86.52 87.46 86.79 152 105 533 41
ТП Кир 1P1 09:50:22 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 12:20:11 96.51 −0.07 −0.07% 96.58 96.32 96.32 96.9 96.78 134 32 421 17
ТрансМ БО1 12:39:42 97.58 +0.45 +0.46% 97.13 97.6 97.57 97.65 97.6 28 27 328 7
ТрансМ БО2 12:37:48 100.25 +0.15 +0.15% 100.1 100.11 99.81 100.25 100.14 458 458 637 73
ТрансмхПБ4 12:38:50 95.31 −0.09 −0.09% 95.4 94.69 94.68 95.31 94.94 24 22 786 14
ТрансмхПБ6 12:40:15 87.02 +0.13 +0.15% 86.89 87.01 87.01 87.02 87.02 2 1 740 2
ТрансмхПБ7 12:40:15 91.17 +1.17 +1.30% 90 89.99 89.54 91.17 90.04 98 88 240 15
ТрансФ1P01 10:00:01 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 12:21:58 97.11 −2.58 −2.59% 99.69 97.11 97.11 97.11 97.11 5 4 856 4
ТрансФ1P03 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 12:40:10 85.85 −0.13 −0.15% 85.98 86.01 85.85 86.01 85.88 8 6 871 3
ТрансФ1P05 10:02:57 N/A 99.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 12:39:35 97.2 −0.16 −0.16% 97.36 97.33 97.2 97.84 97.29 2 116 2 058 611 181
ТрансФ1P08 27.05.2024 15:20:30 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 12:37:43 N/A 101 N/A N/A N/A N/A 0 0 0
ТрансФБО29 12:31:40 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 27.05.2024 18:40:02 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 23.05.2024 18:40:02 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 11:08:37 100.12 −27.88 −21.78% 128 100.12 100.12 100.12 100.12 1 1 001 1
ТрансФБО39 12:35:22 96.92 +6.66 +7.38% 90.26 96.92 96.92 96.92 96.92 1 969 1
ТрансФБО40 10:00:09 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 09:50:03 N/A 95 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 12:21:34 99.18 +0.63 +0.64% 98.55 99.55 98.62 99.55 99.04 20 19 808 6
ТрнфБО1P13 12:40:15 84.44 +1.01 +1.21% 83.43 84.25 83.45 84.49 84.12 12 10 094 8
ТрнфБО1P8 12:39:33 91.08 −0.11 −0.12% 91.19 90.66 90.66 92.04 91.42 77 70 394 23
Удмурт2016 12:40:09 93.06 +1.01 +1.10% 92.05 92.56 92.56 93.06 92.89 10 9 289 5
Ульоб34003 12:40:16 88.27 −0.21 −0.24% 88.48 87.52 86.79 88.37 87.19 125 32 697 24
Ульоб34004 12:40:15 87.42 −0.27 −0.31% 87.69 88.07 86.09 88.07 87.25 146 63 694 38
Ульоб34005 12:33:52 89.89 −0.34 −0.38% 90.23 90.2 89.01 90.2 89.66 106 95 035 26
Ульоб34006 12:39:35 97.73 +0.41 +0.42% 97.32 96.81 96.75 97.81 97.3 417 284 011 41
Ульоб34008 12:36:38 100 +0.2 +0.20% 99.8 99.9 99.9 100 99.99 1 633 1 632 823 76
Ульоб35002 12:38:45 86.69 −0.11 −0.13% 86.8 86.88 86.65 86.9 86.7 2 447 2 121 576 57
УльтраБО1 12:39:21 96.3 −0.54 −0.56% 96.84 97.53 96.3 97.53 96.49 62 59 825 13
УльтраБО2 12:33:28 99.94 +0.7 +0.71% 99.24 99.68 99.64 99.98 99.8 366 365 256 26
Ульян.об17 12:39:28 96.39 −0.18 −0.19% 96.57 96.12 96.11 96.61 96.34 86 33 139 16
Унител БО1 12:31:58 95.96 −0.39 −0.40% 96.35 95.08 95.06 96.54 96 31 29 759 10
УралСт1Р01 12:39:55 90.76 −0.52 −0.57% 91.28 91.01 90.76 91.99 91.21 28 25 538 21
УралСт1Р02 12:39:32 90.11 +0.18 +0.20% 89.93 89.93 89.4 90.26 90.06 453 407 957 94
УралСт1Р03 12:29:35 N/A 98.5 N/A N/A N/A 99.2977 0 0 0
УрКаПБО6P 12:36:15 93.14 −0.11 −0.12% 93.25 93.35 93 93.35 93.12 1 689 1 572 836 68
УрожайБО02 31.05.2024 18:50:02 99.92 −0.01 −0.01% 99.93 99.94 99.89 100 99.97 2 880 2 879 171 52
УрожайБО03 12:29:51 98.98 +0.24 +0.24% 98.74 98.8 98.8 98.98 98.96 12 11 876 5
УрожайБО04 12:39:20 99.55 0 0% 99.55 99.89 99.55 99.91 99.68 2 116 2 109 258 172
ФабрФав1P1 12:40:15 98.84 −0.13 −0.13% 98.97 98.03 98.03 98.84 98.3 3 1 475 3
ФабрФавБО1 12:37:38 99.9 +0.9 +0.91% 99 100.03 99.89 100.04 99.98 240 239 951 13
ФАРМФРД БО 12:37:40 99.79 +0.09 +0.09% 99.7 99.73 99.5 100.08 99.71 603 601 255 113
Феррони01 12:37:56 101.39 −0.28 −0.28% 101.67 100.41 100.41 102.67 101.46 132 133 930 29
Феррони02 12:40:15 95.11 −0.21 −0.22% 95.32 95.13 95.11 95.68 95.4 80 61 056 23
Феррони1P1 12:40:07 86.38 +1.73 +2.04% 84.65 92.15 85.65 92.15 89.12 558 472 414 66
ФеррумБП1 12:39:59 99.98 +0.98 +0.99% 99 99.54 99.53 100 99.73 99 98 731 28
Финанс-М 1 07.02.2024 18:48:23 44 +7 +18.92% 37 26.38 26.38 44 35.19 2 704 2
ФИНСИСТ 01 12:40:10 85.46 −0.74 −0.86% 86.2 86.98 85.15 86.98 85.76 1 311 1 124 368 150
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 12:38:07 99.97 +0.09 +0.09% 99.88 99.88 99.8 100.02 99.92 408 260 907 28
Фордевинд2 12:39:45 91.5 −0.1 −0.11% 91.6 92.42 91.5 92.44 91.9 94 86 388 22
Фордевинд3 12:24:50 91.05 +0.05 +0.05% 91 91.69 91.05 91.69 91.39 39 35 642 11
Фордевинд4 12:16:19 92.15 −0.65 −0.70% 92.8 92.76 92.03 92.76 92.44 101 93 364 12
Фордевинд5 12:34:41 99.38 −0.07 −0.07% 99.45 99.5 99.16 99.5 99.28 2 296 2 279 445 126
ФосАгро П1 12:39:52 90.74 +0.24 +0.27% 90.5 90.5 90.2 90.78 90.69 165 149 639 37
ФосАЗО25-Д 12:40:12 98.4609 +0.3617 +0.37% 98.0992 98.2372 98.2372 98.4609 98.3491 2 175 800 2
ФосАЗО28-Д 12:40:14 86.6012 +0.1113 +0.13% 86.4899 85.7513 85.7513 86.99 86.6729 16 1 239 430 9
ФПК 1P-03 12:37:34 97.54 +0.16 +0.16% 97.38 97.84 97.54 97.84 97.82 13 12 716 4
ФПК 1P-05 12:18:40 N/A 97.7 N/A N/A N/A N/A 0 0 0
ФПК 1P-07 11:00:54 N/A 87.89 N/A N/A N/A N/A 0 0 0
ФСК РС Б2 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 12:39:55 96.24 −1.06 −1.09% 97.3 97.47 96.24 97.5 96.82 6 5 809 5
ФСК РС Б4 12:36:57 96.24 +0.85 +0.89% 95.39 96.23 96.23 96.24 96.23 18 17 322 9
ФСК РС Б5 12:39:18 85 −5 −5.56% 90 90 85 90 86.2 21 18 102 7
ФСК РС БО6 10:15:12 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 10:02:28 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 10:13:28 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 12:37:58 68.83 +0.63 +0.92% 68.2 68.83 68.83 68.83 68.83 1 688 1
ФСК РС1Р5 10:00:09 N/A 95.29 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 12:33:30 87.01 −0.07 −0.08% 87.08 87.01 87.01 87.01 87.01 1 870 1
ФСК РС-21 12:39:59 N/A 100.05 N/A N/A N/A N/A 0 0 0
ФСК РС-22 12:09:17 98.71 +0.36 +0.37% 98.35 98.7 98.7 98.71 98.71 6 5 922 2
ФСК РС-23 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 30.05.2024 18:48:43 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 12:40:04 91.49 +0.13 +0.14% 91.36 92.09 91.49 92.09 91.59 67 61 368 26
ХабарКрай7 12:15:04 93.5 −0.13 −0.14% 93.63 93.56 92.35 93.56 92.91 8 4 460 5
ХайТэк 01 12:36:56 100.28 +0.62 +0.62% 99.66 100.69 99.75 100.69 100.52 20 20 103 9
ХайТэк 1P1 12:39:51 91.17 +0.24 +0.26% 90.93 91.33 91.01 91.33 91.14 403 367 288 46
ХимТэк 1Р1 12:38:09 95.1 +0.2 +0.21% 94.9 95.5 94.96 95.5 95.2 15 11 423 7
ХКФБанкБ04 12:40:00 83.01 −0.19 −0.23% 83.2 83.2 82.6 83.39 82.78 11 940 9 883 909 377
ХКФБанкБ06 12:38:54 97.79 −0.06 −0.06% 97.85 98.08 97.5 98.08 97.78 717 701 105 64
ХКФБанкБ07 12:39:14 100 +0.15 +0.15% 99.85 99.97 99.52 100 99.97 323 322 888 12
ХКФинБ1P7 11:49:24 N/A 97.81 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 12:40:15 97.2 −0.27 −0.28% 97.47 97.49 97.12 97.71 97.31 856 832 951 21
ХМАО 11 12:37:36 96.3 −0.03 −0.03% 96.33 96.08 96.08 96.35 96.23 86 8 275 22
ХРОМОС Б1 12:36:17 98.6 +0.2 +0.20% 98.4 98.7 98.26 98.7 98.46 28 27 569 14
ХэндрснБ01 12:40:07 97.13 +0.31 +0.32% 96.82 97.13 96.76 97.18 97.05 8 888 5 175 316 86
ЦентрИБ13 10:19:16 N/A 102.47 N/A N/A N/A N/A 0 0 0
ЦифрБро1П2 12:39:44 N/A 90 N/A N/A N/A 92.6996 0 0 0
ЦППК 1P-03 12:39:13 98.71 −0.11 −0.11% 98.82 98.97 98.65 98.97 98.8 290 286 522 32
ЦППК П1Б1 23.05.2024 18:48:16 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 12:40:16 105.73 +0.16 +0.15% 105.57 105.56 105.02 106.98 106.02 91 77 183 33
ЦР БО-02 12:40:14 99 +1.31 +1.34% 97.69 97.71 97.71 99 98.61 56 49 699 15
ЦР БО-03 12:35:09 98.11 +0.01 +0.01% 98.1 98.12 97.58 98.12 98.09 473 463 946 59
Челяб35001 12:30:38 N/A 87.5 N/A N/A N/A N/A 0 0 0
Челяб35002 23.05.2024 18:48:24 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 12:40:15 78.84 +0.2 +0.25% 78.64 78.37 78.1 78.93 78.59 19 14 932 9
ЧеркизБ1P5 12:40:13 91.86 −0.07 −0.08% 91.93 92.36 91.68 92.36 91.98 186 171 092 26
ЧеркизБ1P6 24.05.2024 18:48:06 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 12:37:15 93.9 +0.09 +0.10% 93.81 94.41 93.15 94.93 94.02 283 266 083 52
ЧистПлан01 12:31:37 95.8 −0.69 −0.72% 96.49 96.49 95.8 97.28 96.01 515 494 461 24
ЧТПЗ 1P4 12:10:11 90 −1.86 −2.02% 91.86 90.56 90 90.56 90.28 2 1 806 2
ЧТПЗЗО2024 12:40:14 99.65 −0.05 −0.05% 99.7 99.65 99.65 99.65 99.65 1 000 89 062 686 1
Шевченк1Р2 12:40:03 96.24 +0.33 +0.34% 95.91 95.97 95.2 96.25 95.62 785 750 590 60
Шевченк1Р3 12:40:15 88.56 +1.65 +1.90% 86.91 86.77 86.77 88.88 88.49 15 13 274 6
Шевченк1Р4 12:39:18 71.37 −0.24 −0.34% 71.61 71.61 71.07 71.69 71.48 146 104 364 20
ЭконЛиз1Р4 12:39:36 92.86 +2.41 +2.66% 90.45 90.31 90.3 92.87 92.2 48 44 256 12
ЭконЛиз1Р5 12:37:12 91.91 −0.27 −0.29% 92.18 92.18 91.85 92.19 91.97 102 93 809 18
ЭконЛиз1Р6 12:38:32 93.32 +0.37 +0.40% 92.95 94.24 92.09 94.24 93.07 81 75 389 22
ЭконЛиз1Р7 12:31:44 97.04 −0.04 −0.04% 97.08 96.9 95 97.1 96.48 142 137 008 39
Экспо1П01 12:39:31 97.17 −0.02 −0.02% 97.19 97.13 97.12 97.32 97.19 383 372 245 35
ЭлАп БО-01 12:35:38 98.63 −0.22 −0.22% 98.85 98.85 98.62 99.19 98.7 53 52 310 15
ЭлАп БО-02 12:39:55 95.63 +0.59 +0.62% 95.04 94.58 94.58 95.63 94.95 34 32 283 6
ЭлемЛиз1P4 10:23:43 N/A 98 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 10:24:39 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 12:39:30 97.39 +0.01 +0.01% 97.38 97.38 96.36 97.39 96.93 630 492 272 86
ЭлемЛиз1P7 12:39:09 97.95 +0.05 +0.05% 97.9 99.01 97.59 99.25 98.35 235 221 875 63
ЭлемЛиз1P8 12:38:05 98.98 +0.83 +0.85% 98.15 98.14 98.14 98.98 98.65 121 116 064 19
ЭЛРЕШ 1Р1 12:39:51 88.82 −0.63 −0.70% 89.45 89.04 88.82 89.04 88.98 219 194 861 19
ЭлщитСтБП2 12:37:56 93.4 −0.4 −0.43% 93.8 90.1 90.1 93.6 91.16 105 95 714 32
ЭНИКА 1Р01 12:09:20 96.8 0 0% 96.8 96.81 96.8 96.81 96.8 15 14 520 3
ЭНИКА 1Р02 12:40:14 N/A 92.72 N/A N/A N/A N/A 0 0 0
ЭНИКА 1Р03 12:29:26 90.55 −0.5 −0.55% 91.05 92 90.21 92 91.64 164 135 261 27
ЭНИКА 1Р04 12:39:17 91.47 +0.1 +0.11% 91.37 91.37 91.3 91.99 91.57 165 151 098 27
ЭталонФин1 12:40:06 92.15 +0.02 +0.02% 92.13 92.13 92.13 92.6 92.24 9 970 9 196 607 115
ЭталФинП03 12:40:09 89.31 +0.04 +0.04% 89.27 89.27 89.14 89.37 89.32 2 171 1 939 124 82
ЭТС 1Р04 12:39:59 94.44 +0.17 +0.18% 94.27 94.3 94.11 94.6 94.43 446 223 632 35
ЭТС 1Р05 12:39:49 99.95 +0.76 +0.77% 99.19 99.84 99.35 99.99 99.7 396 394 810 64
Эфферон01 12:40:09 89.11 +0.1 +0.11% 89.01 89.1 89.1 89.68 89.56 17 15 225 10
ЮАИЗ 1-002 12:28:57 N/A 99.94 N/A N/A N/A N/A 0 0 0
Ювелит 1P1 12:40:10 93.62 0 0% 93.62 94.2 93.46 94.2 93.64 223 208 811 44
ЮГК 1P1 12:40:10 99 −0.7177 −0.72% 99.7177 99 99 99 99.1556 2 24 356 1
ЮГК 1P2 12:33:38 99.1 +1.58 +1.62% 97.52 99.1 99.1 99.1 99.08 32 390 092 1
ЮГК 1P3 12:39:47 91.97 +0.64 +0.70% 91.33 91.5 91.5 92.48 92.01 175 161 013 36
ЮниМетр01 12:34:12 85.79 +0.26 +0.30% 85.53 85.79 85.79 86 85.86 21 18 031 7
ЮниСКап02К 11:09:51 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-10 об 12:09:18 96 0 0% 96 95.99 95.99 96 96 78 29 952 2
Якут-11 об 12:39:27 95.83 +0.22 +0.23% 95.61 95.67 95.67 95.9 95.71 17 6 508 7
Якут-12 об 12:40:15 N/A 92.99 N/A N/A N/A N/A 0 0 0
Якут-13 об 12:34:41 N/A 90.44 N/A N/A N/A N/A 0 0 0
Якут-35014 12:39:57 85.5 −1.1 −1.27% 86.6 85.5 85.5 85.5 85.5 1 513 1
Якут-35015 12:40:15 82.33 −0.04 −0.05% 82.37 82.57 82.33 82.57 82.38 5 3 295 3
ЯНАО2017-2 12:31:07 N/A 2 776.99 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 11:37:00 92.16 +0.01 +0.01% 92.15 92.16 92.16 92.16 92.16 10 8 064 1
ЯрОбл35016 12:39:44 93.67 −0.34 −0.36% 94.01 93.67 93.67 93.67 93.67 4 2 061 1
ЯрОбл35017 12:30:29 96.95 −0.07 −0.07% 97.02 96.11 96.11 96.95 96.47 474 182 900 8
ЯрОбл35018 12:17:11 N/A 85.86 N/A N/A N/A N/A 0 0 0
ЯТЭК 1P-2 12:40:09 94.02 −0.14 −0.15% 94.16 94.19 93.9 94.22 94 693 390 860 270
ЯТЭК 1P-3 12:39:28 97.42 +0.32 +0.33% 97.1 98.53 97.3 98.53 98.04 1 744 1 709 775 88
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.
