Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Облигации стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
AAG-01 08.05.2024 18:50:01 97.39 −0.11 −0.11% 97.5 97.53 96.31 97.67 97.24 77 74 877 17
ALFA-30 08.05.2024 18:48:28 92.49 +1.2899 +1.41% 91.2001 91.2007 91.1999 92.5 91.4325 110 9 164 772 42
ALRS-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS GMf11 28.01.2022 16:33:38 N/A 103.1 N/A N/A N/A N/A 0 0 0
BCS GMf5 25.02.2022 20:17:56 N/A 91 N/A N/A N/A N/A 0 0 0
BCS GMf8 25.02.2022 19:18:54 N/A 98 N/A N/A N/A N/A 0 0 0
BCS MICEX 20.07.2021 13:17:48 N/A 128.42 N/A N/A N/A N/A 0 0 0
BCS PFGR 25.02.2022 19:01:53 N/A 122.38 N/A N/A N/A N/A 0 0 0
BCS01/25 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
BCS06/24-7 25.02.2022 23:32:24 N/A 68.06 N/A N/A N/A N/A 0 0 0
BCS06/24-9 08.05.2024 18:40:04 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 08.05.2024 18:50:01 97.83 −0.12 −0.12% 97.95 98 97.63 98 97.87 767 750 651 175
CTRLлиз1Р2 08.05.2024 18:50:02 100.74 +0.04 +0.04% 100.7 100.7 100.67 100.85 100.71 2 213 2 228 802 186
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 08.05.2024 18:48:35 94.05 −0.06 −0.06% 94.11 94.11 93.86 94.34 94.11 822 773 603 89
iMT-FREE02 08.05.2024 18:50:00 99.79 0 0% 99.79 99.72 99.62 99.83 99.7 2 450 2 442 700 129
iВУШ 1P1 08.05.2024 18:50:01 97.81 +0.35 +0.36% 97.46 97.18 97.1 98.08 97.91 2 480 2 428 098 198
iВУШ 1P2 08.05.2024 18:50:01 92.51 +0.2 +0.22% 92.31 92.37 92.2 92.59 92.41 11 845 10 945 582 531
iКарРус1P1 08.05.2024 18:50:01 97.02 −0.74 −0.76% 97.76 97.75 96 97.75 96.95 3 436 3 331 158 479
iКарРус1P2 08.05.2024 18:48:35 94.16 −0.01 −0.01% 94.17 94.17 93.85 94.39 94.24 14 051 13 241 328 714
iКарРус1P3 08.05.2024 18:50:01 96.91 −0.12 −0.12% 97.03 97.02 96.9 97.11 96.99 11 152 10 815 781 1 074
iПетрИнжP1 08.05.2024 18:50:01 97.1 +0.09 +0.09% 97.01 97.09 97.07 97.1 97.1 22 21 362 8
iПМЕДДМ1Р2 08.05.2024 18:50:01 98.43 +0.11 +0.11% 98.32 98.21 98 98.53 98.15 337 330 781 51
iПМЕДДМ1Р3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 08.05.2024 18:48:35 93.72 −0.33 −0.35% 94.05 94.04 93.6 94.05 93.88 65 61 021 26
iСелкт1Р2R 08.05.2024 18:50:01 95 +0.24 +0.25% 94.76 94.7 94.7 96 95.12 1 880 1 788 207 203
iСелкт1Р3R 08.05.2024 18:50:01 96.57 +0.55 +0.57% 96.02 96.02 95.74 96.67 96.14 4 256 4 091 619 319
iСелкт1Р4R 08.05.2024 18:50:02 100.3 +0.01 +0.01% 100.29 100.04 100.04 100.55 100.33 5 896 5 915 527 422
iУОМЗ Б-4 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 08.05.2024 18:50:01 101.01 +1.51 +1.52% 99.5 100.2 100.2 101.01 100.61 2 2 012 2
iУОМЗ Б-П1 08.05.2024 18:48:34 97.13 −1.84 −1.86% 98.97 97.07 97.07 98.98 97.35 7 6 815 3
iУОМЗ Б-П2 08.05.2024 18:48:35 N/A 85.9 N/A N/A N/A N/A 0 0 0
Kviku1P1 08.05.2024 18:48:41 96.39 +0.01 +0.01% 96.38 96.5 96.08 96.5 96.35 630 606 977 48
MTRCSPR001 08.05.2024 18:50:01 99.06 +0.08 +0.08% 98.98 98.8 98.4 99.07 98.84 237 234 248 59
NexTouchB1 08.05.2024 18:50:01 98.17 −0.16 −0.16% 98.33 98.28 98.01 98.28 98.16 77 75 586 24
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 08.05.2024 18:50:01 99.01 −0.11 −0.11% 99.12 98.95 98.7 99.19 99.01 413 408 929 75
PolyusZL1 08.05.2024 18:48:34 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 08.05.2024 23:50:01 98 +0.5 +0.51% 97.5 98.6 98 98.6 98.3 20 193 269 989 3
RUS-26 08.05.2024 23:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
RUS-27 08.05.2024 23:50:01 N/A 100.2 N/A N/A N/A N/A 0 0 0
RUS-27 EUR 08.05.2024 23:50:01 N/A 87.29 N/A N/A N/A N/A 0 0 0
RUS-28 08.05.2024 23:50:01 133.4 +1.5911 +1.21% 131.8089 132.2999 132.2999 133.5 132.5332 730 88 262 532 62
RUS-29 08.05.2024 20:44:08 100.5 +1 +1.01% 99.5 100.5 100.5 100.5 100.5 1 18 315 743 1
RUS-30 08.05.2024 23:50:01 108 +1.2001 +1.12% 106.7999 106.8 105.0074 108 107.2718 26 000 191 619 7
RUS-32 EUR 08.05.2024 23:50:01 N/A 73.1002 N/A N/A N/A N/A 0 0 0
RUS-35 08.05.2024 23:50:01 N/A 100.3 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 08.05.2024 23:50:01 N/A 80 N/A N/A N/A N/A 0 0 0
RUS-42 08.05.2024 23:50:01 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-43 08.05.2024 23:50:01 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-47 08.05.2024 23:50:01 95.5 +0.5 +0.53% 95 95.5 95.5 95.5 95.5 1 17 404 512 1
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 08.05.2024 18:48:35 103.69 −0.25 −0.24% 103.94 103.71 103.12 104.44 103.64 2 859 19 958 116 425
SELGOLD002 08.05.2024 18:50:01 107.03 +2.06 +1.96% 104.97 103.55 103.54 109.35 107.16 1 445 10 430 118 215
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 06.05.2024 18:48:51 N/A N/A N/A N/A N/A N/A 0 0 0
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 08.05.2024 18:48:21 100.0782 −0.4218 −0.42% 100.5 100.0782 100.0782 100.0782 100.3015 1 91 194 1
АБЗ-1 1Р02 08.05.2024 18:50:01 98.38 −0.07 −0.07% 98.45 98.21 97.97 98.66 98.38 1 065 1 047 739 118
АБЗ-1 1Р03 08.05.2024 18:48:35 97.4 −0.01 −0.01% 97.41 97.41 97.12 97.5 97.38 624 607 666 110
АБЗ-1 1Р04 08.05.2024 18:50:01 96.44 +0.05 +0.05% 96.39 96.3 96.19 96.46 96.25 987 949 967 105
АБЗ-1 1Р05 08.05.2024 18:50:01 95.55 −0.15 −0.16% 95.7 95.7 95.2 95.95 95.54 5 538 5 291 091 590
АвАгроБ1P1 08.05.2024 18:48:41 N/A 98.97 N/A N/A N/A N/A 0 0 0
АвАгроБ1P2 08.05.2024 18:48:41 99.45 +0.46 +0.46% 98.99 99.01 96.03 99.45 98.39 72 70 843 14
АвАгроБ1P3 08.05.2024 18:48:35 N/A 99.17 N/A N/A N/A N/A 0 0 0
АВНГРДБ1P2 08.05.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 08.05.2024 18:48:35 91.96 +0.18 +0.20% 91.78 91.8 91.8 92.17 92.01 6 5 521 6
АВТОБФ БП4 08.05.2024 18:50:01 96.79 +0.1 +0.10% 96.69 96.68 96.64 96.79 96.7 3 2 901 3
АВТОДОМ1Р1 08.05.2024 18:50:01 97.1 +0.1 +0.10% 97 97.11 96.91 97.13 97.05 1 118 1 085 052 71
АВТОДОМ1Р2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 08.05.2024 18:50:00 N/A 198.99 N/A N/A N/A N/A 0 0 0
Автодор2Р5 08.05.2024 18:48:34 93.75 −0.35 −0.37% 94.1 93.83 93.2 94 93.46 698 521 868 40
Автодор3Р1 08.05.2024 18:50:00 88 −0.13 −0.15% 88.13 88.16 87.86 88.23 88.01 2 196 1 729 860 53
Автодор3Р2 08.05.2024 18:50:01 88.75 −0.4 −0.45% 89.15 89.16 88.1 89.45 88.61 3 399 3 011 747 232
Автодор3Р3 08.05.2024 18:48:35 91.6 −0.5 −0.54% 92.1 91.88 91.2 92.04 91.62 2 558 2 343 557 131
Автодор4Р1 08.05.2024 18:48:35 85.89 −0.08 −0.09% 85.97 85.99 85.8 86 85.92 357 306 724 31
Автодор4Р2 08.05.2024 18:50:01 96.96 +0.46 +0.48% 96.5 96.5 96.5 96.96 96.6 20 19 321 8
Автодор4Р4 08.05.2024 18:48:35 90.88 +0.38 +0.42% 90.5 90.93 90.62 90.94 90.88 750 681 589 25
Автодор5Р1 08.05.2024 18:50:01 90.78 +0.11 +0.12% 90.67 91.07 90.57 91.07 90.74 2 766 2 007 792 136
Автодор5Р2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 08.05.2024 18:48:35 95.3 −0.13 −0.14% 95.43 95.44 95.21 95.44 95.36 222 211 699 34
Автодор5Р4 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 08.05.2024 18:50:01 99.57 +0.12 +0.12% 99.45 99.44 99.3 99.78 99.57 536 533 688 79
Автодор5Р6 08.05.2024 18:50:02 N/A 114 N/A N/A N/A N/A 0 0 0
АВТООТД Б1 08.05.2024 18:50:02 100.08 −0.04 −0.04% 100.12 100.12 100 100.16 100.08 4 949 4 952 952 347
АГТК БО-01 08.05.2024 18:48:35 98.63 −0.01 −0.01% 98.64 99.23 98.37 99.23 98.55 212 208 936 72
АГТК БО-02 08.05.2024 18:50:01 95.93 +0.13 +0.14% 95.8 95.72 95.7 96.52 95.8 158 151 363 40
АГТК БО-03 08.05.2024 18:48:35 99.07 +0.13 +0.13% 98.94 99.13 98.45 99.15 98.72 673 664 399 84
АГТК БО-04 08.05.2024 18:50:02 99.5 −0.12 −0.12% 99.62 99.62 99.3 99.75 99.5 699 695 495 90
АГТК БО-05 08.05.2024 18:50:02 99.58 −0.08 −0.08% 99.66 99.97 99.57 99.97 99.67 646 643 840 72
АЗБУКАВКП1 08.05.2024 18:48:34 99.02 −0.11 −0.11% 99.13 98.86 98.86 99.42 99.2 1 011 1 002 872 85
АЗБУКАВКП2 08.05.2024 18:45:47 94.2 −0.03 −0.03% 94.23 94.18 94.13 94.5 94.31 3 045 2 871 706 58
Азимут 01 07.07.2023 18:48:14 N/A N/A N/A N/A N/A N/A 0 0 0
АйДиКоле01 08.05.2024 18:50:01 98.99 0 0% 98.99 99.06 98.71 99.08 98.9 267 264 052 39
АйДиКоле02 08.05.2024 18:48:35 99.9 +0.16 +0.16% 99.74 99.72 99.69 99.94 99.76 509 507 782 37
АйДиКоле03 08.05.2024 18:50:01 95.49 −0.01 −0.01% 95.5 95.48 95.29 95.49 95.31 176 167 743 10
АйДиКоле04 08.05.2024 18:49:14 98.22 −0.02 −0.02% 98.24 98.35 98.21 98.38 98.33 21 20 649 9
АйДиКоле05 08.05.2024 18:50:01 99 +0.01 +0.01% 98.99 98.98 98.98 99 99 111 109 889 4
АйДиКоле06 08.05.2024 18:50:01 99.48 −0.02 −0.02% 99.5 99.53 99.3 99.55 99.45 8 368 8 322 383 606
АИЖК14-2А3 08.05.2024 18:40:02 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 08.05.2024 18:48:35 99.09 −0.12 −0.12% 99.21 98.66 98.66 99.11 99.09 54 40 131 13
АквилонЛP2 08.05.2024 18:48:35 95.72 −0.22 −0.23% 95.94 95.97 95.69 96.05 95.9 120 115 085 21
АквилонЛP3 08.05.2024 18:50:01 99.44 −0.06 −0.06% 99.5 99.5 99.24 99.5 99.48 305 279 133 48
Акрон Б1P1 08.05.2024 18:50:00 80.64 +0.02 +0.02% 80.62 80.64 80.64 80.64 80.64 1 806 1
Акрон Б1P2 08.05.2024 18:50:00 86.5 +0.01 +0.01% 86.49 86.49 86.49 86.5 86.49 10 8 649 3
АЛРОСА Б03 08.05.2024 18:50:00 93.75 −0.25 −0.27% 94 94.3 93.65 94.34 93.96 48 45 100 17
АЛРОСА Б04 08.05.2024 18:50:00 96 +0.02 +0.02% 95.98 95.98 95.01 96 95.01 11 10 549 7
АЛРОСА Б05 08.05.2024 18:50:00 95.79 +0.01 +0.01% 95.78 95.78 95.78 95.79 95.79 2 1 916 2
АЛРОСА Б06 08.05.2024 18:50:00 95.35 −0.22 −0.23% 95.57 95.21 95.21 95.35 95.32 5 4 766 5
АЛРОСА Б07 08.05.2024 18:50:00 91.98 −0.06 −0.07% 92.04 92.04 91.12 92.13 91.9 296 272 017 54
Альта 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 08.05.2024 18:48:41 97.45 −0.03 −0.03% 97.48 97.7 97.34 97.7 97.59 15 14 639 6
АЛЬФА БО40 08.05.2024 18:50:00 98.17 +0.61 +0.63% 97.56 97.95 97.95 98.74 98.01 20 19 602 9
АЛЬФАБ ЗО1 08.05.2024 23:50:01 N/A 92.28 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 08.05.2024 23:50:01 92.5 +0.5 +0.54% 92 92.5 92.5 92.5 92.5 1 92 500 1
АЛЬФАБ1Р04 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 08.05.2024 18:50:01 N/A 102.02 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 08.05.2024 18:50:01 100.27 +0.01 +0.01% 100.26 100.07 100.05 100.28 100.21 578 579 236 47
АЛЬФАБ1Р9 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р12 08.05.2024 18:50:01 99.41 −0.02 −0.02% 99.43 99.52 99.31 99.52 99.48 1 617 1 608 547 41
АЛЬФАБ2Р13 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 08.05.2024 18:50:01 96.7 −0.05 −0.05% 96.75 96.77 96.57 96.84 96.74 2 726 2 637 118 43
АЛЬФАБ2Р21 08.05.2024 18:50:01 95.99 +0.24 +0.25% 95.75 95.96 95.79 95.99 95.98 112 107 495 19
АЛЬФАБ2Р22 08.05.2024 18:50:01 95.8 +0.1 +0.10% 95.7 96.09 95.6 96.09 95.87 241 231 053 45
АЛЬФАБ2Р23 08.05.2024 18:50:01 92.71 −0.09 −0.10% 92.8 92.61 92.61 92.96 92.79 282 261 669 30
АЛЬФАБ2Р24 08.05.2024 18:50:01 93.4 +0.06 +0.06% 93.34 93.89 93.37 93.89 93.61 227 212 491 22
АЛЬФАБ2Р25 08.05.2024 18:50:01 99.38 +0.25 +0.25% 99.13 99.29 99.13 99.38 99.35 396 393 413 14
АЛЬФАБ2Р26 08.05.2024 18:50:01 100.4 0 0% 100.4 100.41 100.39 100.47 100.41 129 129 531 24
АЛЬФАБ2Р29 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 08.05.2024 18:49:00 98.38 −0.01 −0.01% 98.39 98.38 98.38 98.38 98.38 1 984 1
АльфаБО-15 08.05.2024 18:40:02 N/A 102.97 N/A N/A N/A N/A 0 0 0
АльфаБО-18 08.05.2024 18:50:00 95.99 −0.11 −0.11% 96.1 95.68 95.68 96.75 96.26 191 183 862 38
АльфаБО-20 08.05.2024 18:50:00 100 +0.1 +0.10% 99.9 98.31 98.31 100 99.83 11 10 981 5
АльфаБО-21 08.05.2024 18:50:00 98.92 +0.42 +0.43% 98.5 98.51 98.5 98.92 98.58 32 31 545 9
АЛЬФА-БС01 08.05.2024 18:40:02 N/A 88 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 08.05.2024 18:50:01 100.56 −0.03 −0.03% 100.59 100.61 100.41 100.61 100.49 517 519 550 90
АЛЬЯНС 1P1 08.05.2024 18:48:35 95.13 +0.34 +0.36% 94.79 94.76 94.75 95.47 94.91 573 543 848 90
АЛЬЯНС 1P2 08.05.2024 18:50:01 96.33 +0.02 +0.02% 96.31 96.37 96.1 96.37 96.3 71 68 370 23
АЛЬЯНС 1P3 08.05.2024 18:48:36 100.04 −0.08 −0.08% 100.12 100.11 99.1 100.24 100.08 5 841 5 845 686 310
АЛЬЯНС 1P4 08.05.2024 18:50:01 100.37 +0.02 +0.02% 100.35 100.39 100 100.41 100.21 3 963 3 971 174 559
Аполлакс01 08.05.2024 18:50:02 102.22 0 0% 102.22 102.18 102 102.29 102.2 3 292 3 364 454 409
АПРИФП 05 08.05.2024 18:50:01 93.84 +0.04 +0.04% 93.8 93.76 93.69 93.84 93.78 315 295 399 35
АПРИФП 2Р1 08.05.2024 18:50:01 101.92 −0.31 −0.30% 102.23 102.24 101.76 102.28 102.07 1 833 1 870 938 322
АПРИФП 2Р2 08.05.2024 18:50:01 98.2 −0.08 −0.08% 98.28 98.29 98.16 98.4 98.28 1 628 1 599 980 213
АПРИФП 2Р3 08.05.2024 18:50:01 100.36 +0.04 +0.04% 100.32 100.32 100.1 100.4 100.32 2 341 2 348 589 279
АПРИФП 2Р4 08.05.2024 18:48:35 108.44 +0.15 +0.14% 108.29 108.23 107.88 114.73 109.38 6 259 6 846 297 412
АПРИФП БП5 08.05.2024 18:50:01 99.86 −0.01 −0.01% 99.87 99.87 99.71 99.95 99.85 639 638 039 65
Апт36,61P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 08.05.2024 18:40:02 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 08.05.2024 18:40:02 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 08.05.2024 18:50:02 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 08.05.2024 18:50:01 97.45 +0.14 +0.14% 97.31 97.32 97.3 97.94 97.59 222 194 994 89
АРЕНЗА1Р02 08.05.2024 18:50:01 95.35 −0.13 −0.14% 95.48 95.48 94.07 95.5 94.96 703 667 535 107
АРЕНЗА1Р03 08.05.2024 18:50:01 97.79 −0.43 −0.44% 98.22 98.6 96.77 98.6 97.51 513 500 227 79
АРЕНЗА1Р04 08.05.2024 18:50:01 100.78 +0.78 +0.78% 100 100.29 99.51 101 100.05 980 980 446 60
АРЕНЗАПРО1 08.05.2024 18:48:35 99.25 +0.16 +0.16% 99.09 99.01 99 99.45 99.25 69 20 545 24
АрлифтБО01 08.05.2024 18:50:02 100.63 −0.37 −0.37% 101 101.07 100.4 101.07 100.67 6 070 6 110 629 301
Артгн БО01 08.05.2024 18:50:01 88.46 −2.47 −2.72% 90.93 90.51 88.46 91.13 88.62 3 994 3 539 456 117
АСВ 1Р01 08.05.2024 18:48:35 95.02 −0.17 −0.18% 95.19 95.24 94.83 95.49 95.03 600 570 155 56
АСВ 1Р02 08.05.2024 18:50:02 99.95 0 0% 99.95 99.95 99.88 99.97 99.92 6 110 6 105 370 267
АСПЭКДом01 08.05.2024 18:50:01 98.45 +0.19 +0.19% 98.26 98.43 97.83 98.58 98.25 1 839 1 355 090 61
АТОМ БП01 08.05.2024 18:50:01 88.13 +0.27 +0.31% 87.86 87.98 87.8 88.27 88.1 82 72 240 17
Атомстр 01 08.05.2024 18:50:00 97.35 −0.03 −0.03% 97.38 97.4 96.46 97.4 97.15 116 112 694 32
Атомэнпр01 08.05.2024 18:48:35 88.55 0 0% 88.55 88.86 88.38 88.86 88.53 71 62 856 26
Атомэнпр02 08.05.2024 18:50:01 92.8 −0.19 −0.20% 92.99 93.42 92.77 93.44 92.92 173 160 758 40
АФАНСБО-01 08.05.2024 18:50:01 99.99 +0.13 +0.13% 99.86 99.87 99.87 99.99 99.95 216 215 881 42
АФБАНК1Р10 08.05.2024 18:48:35 93.82 −0.04 −0.04% 93.86 93.86 93.5 93.86 93.73 103 96 541 18
АФБАНК1Р11 08.05.2024 18:50:01 101.32 +0.14 +0.14% 101.18 101.44 101.21 101.45 101.33 8 848 8 966 055 228
АФиБАНК1Р9 08.05.2024 18:48:35 97.31 0 0% 97.31 97.36 96.4 97.36 96.66 746 721 060 86
АшинМЗ БО1 08.05.2024 18:50:00 99.99 +0.17 +0.17% 99.82 99.99 99.8 99.99 99.95 89 88 953 11
Аэрофл БО1 08.05.2024 18:50:01 88.06 −0.07 −0.08% 88.13 88.19 87.9 88.29 88.12 2 188 1 928 012 251
Аэрфью2Р01 08.05.2024 18:48:35 97.74 +0.09 +0.09% 97.65 97.48 97.39 97.74 97.53 218 212 618 32
Аэрфью2Р02 08.05.2024 18:50:01 100.77 +0.47 +0.47% 100.3 100.62 100.1 100.87 100.45 1 444 1 450 464 128
БалтЛизБП1 08.05.2024 18:50:02 100.1 0 0% 100.1 100.13 100 100.14 100.04 66 632 66 661 076 685
БалтЛизБП3 08.05.2024 18:50:00 98.3 −0.04 −0.04% 98.34 98.35 97.93 98.38 98.16 1 321 162 083 117
БалтЛизБП4 08.05.2024 18:50:01 98.69 −0.01 −0.01% 98.7 98.7 98.46 98.83 98.61 2 321 778 194 72
БалтЛизБП5 18.03.2024 18:50:01 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 08.05.2024 18:50:01 95.14 −0.01 −0.01% 95.15 94.41 94.41 95.17 94.98 2 192 2 081 928 168
БалтЛизБП7 08.05.2024 18:50:01 94.4 +0.01 +0.01% 94.39 94.03 94.03 94.4 94.26 33 31 105 9
БалтЛизБП8 08.05.2024 18:50:01 94.09 +0.06 +0.06% 94.03 94.05 93.92 94.37 94.09 2 488 2 340 996 274
БалтЛизБП9 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P1 08.05.2024 18:48:35 96.72 +0.52 +0.54% 96.2 96.69 96.11 96.72 96.38 29 27 951 13
Башкорт20 08.05.2024 18:50:00 92.42 −0.04 −0.04% 92.46 91.77 91.77 93.16 92.42 33 21 348 22
Башкорт21 08.05.2024 18:50:01 91.98 −0.23 −0.25% 92.21 92.26 91.96 92.28 92.2 13 11 986 8
Башкорт23 08.05.2024 18:48:35 91.97 −0.1 −0.11% 92.07 92.09 91.97 92.23 92.2 53 48 864 16
БашнфБ1P1R 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 03.05.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 02.05.2024 18:50:00 101 N/A 101 101 101 101 7 7 070 7
БашнфтБО4 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 07.05.2024 18:40:02 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 02.05.2024 18:48:29 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 08.05.2024 18:50:00 96.6 −0.78 −0.80% 97.38 97.34 96.21 97.39 96.55 398 384 278 65
БашнфтБО9 29.04.2024 18:40:01 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 08.05.2024 18:48:41 95.5 −0.07 −0.07% 95.57 95.62 95.18 95.62 95.5 705 673 263 62
БДеньг-2P3 08.05.2024 18:46:00 94.45 −0.15 −0.16% 94.6 94.59 94.42 94.59 94.53 1 067 1 008 610 109
БДеньг-2P4 08.05.2024 18:45:25 102.33 +0.15 +0.15% 102.18 102.18 102.18 102.5 102.31 1 975 2 020 721 174
БДеньг-2P5 08.05.2024 18:50:02 101.29 0 0% 101.29 101.29 101.06 101.3 101.2 1 323 1 338 872 160
БДеньги-03 08.05.2024 18:48:41 101.29 −0.11 −0.11% 101.4 101.46 100.26 101.46 101.08 140 141 512 25
БДеньг-Ю01 08.05.2024 18:48:41 100.0199 +0.5199 +0.52% 99.5 101.1997 99.2902 101.1997 99.8096 6 7 541 5
Беларусь07 08.05.2024 18:50:00 93.02 +0.39 +0.42% 92.63 92.91 92.4 93.1 92.87 3 010 2 795 326 428
БелгОб2017 08.05.2024 18:50:00 99.63 +0.13 +0.13% 99.5 100.04 99.39 100.05 99.63 206 25 656 45
БелОб34012 08.05.2024 18:50:00 98.6 0 0% 98.6 98.58 98.31 98.61 98.51 62 15 270 17
БелОб34013 08.05.2024 18:50:00 97.4 −0.02 −0.02% 97.42 97.42 97.4 97.42 97.41 3 731 3
БелОб34014 08.05.2024 18:48:34 95.06 +0.27 +0.28% 94.79 94.98 94.7 95.06 95 35 24 937 14
БелОб34015 08.05.2024 18:48:34 N/A 95.54 N/A N/A N/A N/A 0 0 0
БелОб34016 08.05.2024 18:50:00 97.04 −0.2 −0.21% 97.24 96.97 96.97 97.25 97.24 212 70 090 8
БизНед 1Р1 08.05.2024 18:48:35 98.15 0 0% 98.15 98.15 98.13 98.15 98.13 633 248 469 50
БизНед 1Р2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 08.05.2024 18:50:01 98.99 −0.09 −0.09% 99.08 98.44 98.44 99.05 98.87 71 70 195 25
БинФарм1P2 08.05.2024 18:50:01 98.84 −0.08 −0.08% 98.92 98.78 98.6 98.95 98.73 3 668 3 621 269 45
БинФарм1P3 08.05.2024 18:48:35 101.09 0 0% 101.09 101.09 100.93 101.1 101.08 1 956 1 977 040 49
БифТек1P1 08.05.2024 18:50:01 99.59 −0.01 −0.01% 99.6 99.48 99.48 99.6 99.53 256 254 786 39
БКСБ1Р-01 08.05.2024 18:50:01 92.1 +0.9 +0.99% 91.2 91.12 91.12 92.11 91.69 752 689 511 20
БКСБ1Р-02 08.05.2024 18:50:01 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 29.04.2024 18:40:03 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 08.05.2024 18:45:29 93.22 −0.03 −0.03% 93.25 93.27 93 93.32 93.16 3 357 3 127 472 321
БорецК1Р02 08.05.2024 18:48:35 101.19 0 0% 101.19 101.28 101.07 101.28 101.16 2 760 2 792 030 69
БорецКЗО26 08.05.2024 23:50:01 99.4871 +0.4872 +0.49% 98.9999 98.9987 98.9987 99.49 99.1331 246 22 221 948 64
Боржоми1Р2 08.05.2024 18:50:01 100.87 +0.03 +0.03% 100.84 100.96 100.69 100.96 100.88 46 46 405 15
БрайтФ БП1 08.05.2024 18:50:00 N/A 101 N/A N/A N/A N/A 0 0 0
Брус 2P01 08.05.2024 18:50:01 96.78 −0.21 −0.22% 96.99 97.9 96.14 97.9 96.89 5 446 5 276 531 296
Брус 2P02 08.05.2024 18:50:01 100.1 0 0% 100.1 100.1 99.93 100.15 100.06 49 050 49 077 052 1 676
БСК 1Р-02 08.05.2024 18:50:00 93.34 −0.28 −0.30% 93.62 93.51 93.34 93.62 93.55 390 364 854 43
БСК 1Р-03 08.05.2024 18:50:01 92.7 +0.06 +0.06% 92.64 92.67 92.43 92.7 92.66 189 175 120 32
БЭЛТИ БОП2 08.05.2024 18:50:02 99.2 +0.09 +0.09% 99.11 99.05 99.05 99.22 99.16 76 11 530 30
БЭЛТИ БОП3 08.05.2024 18:50:02 95.24 −0.18 −0.19% 95.42 94.67 94.66 95.35 95.15 16 7 916 14
БЭЛТИ БОП4 08.05.2024 18:48:41 90.83 +0.03 +0.03% 90.8 90.82 90.6 90.87 90.82 120 87 732 48
БЭЛТИ БОП5 08.05.2024 18:50:02 96.24 −0.48 −0.50% 96.72 96.19 95.58 96.25 96.1 224 172 211 41
БЭЛТИ БОП6 08.05.2024 18:48:41 99.76 −0.29 −0.29% 100.05 99.97 99.62 100.06 100.02 165 165 035 36
ВБРР 1P-04 08.05.2024 18:50:00 98.32 +0.02 +0.02% 98.3 98.3 98.3 98.32 98.31 7 6 881 2
ВБРР 1P-05 08.05.2024 18:40:03 N/A 106.63 N/A N/A N/A N/A 0 0 0
ВертолетБ1 08.05.2024 18:50:00 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 08.05.2024 18:50:00 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 08.05.2024 18:48:41 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 08.05.2024 18:50:00 99.24 +0.01 +0.01% 99.23 99.01 98.94 99.31 99.08 1 466 1 452 560 152
ВИС Ф БП03 08.05.2024 18:48:35 94.67 +0.2 +0.21% 94.47 94.47 94.2 94.75 94.63 1 033 977 547 161
ВИС Ф БП04 08.05.2024 18:50:01 93.8 +0.07 +0.07% 93.73 93.83 93.56 93.83 93.73 3 039 2 848 528 423
ВИС Ф БП05 08.05.2024 18:50:01 99.5 −0.3 −0.30% 99.8 99.79 99.35 99.9 99.71 4 500 4 486 843 323
ВитаЛ 1Р01 08.05.2024 18:48:35 98.95 +0.11 +0.11% 98.84 98.43 98.32 98.95 98.74 61 60 229 16
ВитаЛ 1Р02 08.05.2024 18:50:00 96.12 −0.01 −0.01% 96.13 96.12 96 96.12 96.11 332 319 098 33
ВитаЛ 1Р03 08.05.2024 18:50:01 99.5 +0.05 +0.05% 99.45 99.58 99.48 99.61 99.5 2 648 2 634 854 49
ВлгОб35007 08.05.2024 18:48:41 99.5 −0.02 −0.02% 99.52 99.52 99.46 99.72 99.55 764 228 168 56
ВсИнстр1Р1 08.05.2024 18:48:36 103.35 −0.12 −0.12% 103.47 103.47 103.14 103.87 103.25 943 973 673 95
ВсИнстрБО4 08.05.2024 18:50:01 99.85 +0.05 +0.05% 99.8 99.62 99.62 99.85 99.85 1 782 1 779 313 28
ВСК 1P-01R 08.05.2024 18:50:00 87.3 0 0% 87.3 87.3 87.29 87.3 87.3 10 686 9 328 878 36
ВСК 1P-02R 08.05.2024 18:48:35 89.9 +0.4 +0.45% 89.5 89.87 89.07 89.9 89.73 48 43 072 17
ВСК 1P-03R 08.05.2024 18:50:01 89.13 +0.24 +0.27% 88.89 89.04 88.83 89.17 88.9 866 769 864 90
ВСК 1P-04R 08.05.2024 18:48:35 90.2 −0.25 −0.28% 90.45 90.64 90.17 90.64 90.3 1 271 1 147 669 185
ВТБ Б1-137 08.05.2024 18:48:35 N/A 90.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 08.05.2024 18:48:35 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 08.05.2024 18:40:03 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 08.05.2024 18:48:35 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 08.05.2024 18:48:35 N/A 79.53 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 08.05.2024 18:50:00 N/A 99.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 08.05.2024 18:40:03 195 +5 +2.63% 190 195 195 195 195 10 19 500 1
ВТБ Б1-172 08.05.2024 18:50:00 N/A 100.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 08.05.2024 18:48:41 N/A 84.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-187 08.05.2024 18:48:41 N/A 83.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 08.05.2024 18:48:41 75.51 +0.01 +0.01% 75.5 75.51 75.5 75.51 75.51 352 265 790 3
ВТБ Б1-190 07.05.2024 18:50:00 112.52 +0.52 +0.46% 112 112.53 112.52 112.53 112.52 630 708 886 2
ВТБ Б1-191 08.05.2024 18:40:02 180 +11.74 +6.98% 168.26 169.35 169.35 180 173.75 578 1 004 257 9
ВТБ Б1-192 08.05.2024 18:48:41 N/A 174.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 08.05.2024 18:48:41 N/A 100.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 08.05.2024 18:48:41 177 −8 −4.32% 185 177 177 177 177 99 175 230 1
ВТБ Б1-197 08.05.2024 18:50:00 122.53 +0.53 +0.43% 122 124 122.53 124 123.41 25 30 853 4
ВТБ Б1-198 08.05.2024 18:48:41 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 08.05.2024 18:40:02 N/A 125.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 08.05.2024 18:50:00 99.97 +3.97 +4.14% 96 99.97 99.97 99.97 99.97 3 2 999 1
ВТБ Б1-201 08.05.2024 18:40:02 N/A 112 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 08.05.2024 18:48:41 N/A 97.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-208 08.05.2024 18:50:01 100.1 0 0% 100.1 100.1 100.1 100.1 100.1 5 5 005 1
ВТБ Б1-211 08.05.2024 18:40:03 N/A 103 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 08.05.2024 18:48:35 N/A 96.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-214 08.05.2024 18:48:35 N/A 94.13 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 08.05.2024 18:40:03 N/A 115 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 08.05.2024 18:48:35 N/A 72.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 08.05.2024 18:48:35 N/A 72.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 08.05.2024 18:48:35 N/A 99.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 08.05.2024 18:48:35 N/A 99.95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 08.05.2024 18:40:03 N/A 121 N/A N/A N/A N/A 0 0 0
ВТБ Б1-221 08.05.2024 18:40:03 108 +9.5 +9.64% 98.5 108 108 108 108 99 106 920 1
ВТБ Б1-223 08.05.2024 18:50:01 N/A 94.11 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 08.05.2024 18:40:03 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 08.05.2024 18:48:35 N/A 93.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 08.05.2024 18:50:01 N/A 91.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 08.05.2024 18:50:01 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 08.05.2024 18:50:01 98.97 +0.04 +0.04% 98.93 99.18 98.95 99.25 98.98 1 224 1 211 474 30
ВТБ Б1-236 08.05.2024 18:40:03 N/A 115 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 08.05.2024 18:40:03 N/A 110.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 08.05.2024 18:48:35 N/A 94.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 08.05.2024 18:50:01 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-240 08.05.2024 18:50:01 N/A 99.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-241 08.05.2024 18:48:35 76.99 0 0% 76.99 76.99 76.99 76.99 76.99 2 1 540 2
ВТБ Б1-242 08.05.2024 18:40:03 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 08.05.2024 18:48:35 N/A 82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 08.05.2024 18:48:35 76.31 −7.22 −8.64% 83.53 76.31 76.31 76.31 76.31 1 099 838 647 4
ВТБ Б1-245 08.05.2024 18:40:03 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 08.05.2024 18:50:01 75 +2.79 +3.86% 72.21 75 75 75 75 90 67 500 1
ВТБ Б1-247 08.05.2024 18:40:03 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 08.05.2024 18:40:03 N/A 78.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 08.05.2024 18:48:35 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 08.05.2024 18:40:03 N/A 76 N/A N/A N/A N/A 0 0 0
ВТБ Б1-254 08.05.2024 18:48:35 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 08.05.2024 18:50:01 77 −7.83 −9.23% 84.83 71.21 71.21 77 71.91 2 275 1 635 958 12
ВТБ Б1-256 08.05.2024 18:50:01 87.49 0 0% 87.49 87.49 87.49 87.49 87.49 29 25 372 4
ВТБ Б1-259 08.05.2024 18:48:35 N/A 92.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 08.05.2024 18:48:35 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 08.05.2024 18:48:35 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 08.05.2024 18:50:01 N/A 95.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-263 08.05.2024 18:50:01 N/A 90.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 08.05.2024 18:48:35 N/A 94 N/A N/A N/A N/A 0 0 0
ВТБ Б1-265 08.05.2024 18:48:35 N/A 91.2 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 08.05.2024 18:48:35 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 08.05.2024 18:50:01 91.08 +0.21 +0.23% 90.87 91.08 91.08 91.08 91.08 438 398 930 2
ВТБ Б1-268 08.05.2024 18:48:35 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 08.05.2024 18:50:01 N/A 93.92 N/A N/A N/A N/A 0 0 0
ВТБ Б1-275 08.05.2024 18:48:35 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-276 08.05.2024 18:48:35 N/A 90.9 N/A N/A N/A N/A 0 0 0
ВТБ Б1-278 08.05.2024 18:48:35 N/A 91.81 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 08.05.2024 18:50:01 N/A 90.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-280 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 08.05.2024 18:48:35 90.19 +0.9 +1.01% 89.29 89.49 89.49 90.19 89.49 673 602 296 5
ВТБ Б1-282 08.05.2024 18:50:01 N/A 88.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 08.05.2024 18:48:35 N/A 89.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 08.05.2024 18:48:35 90.71 −1.3 −1.41% 92.01 88.5 88.5 90.71 88.57 515 456 129 3
ВТБ Б1-287 08.05.2024 18:48:35 N/A 88.58 N/A N/A N/A N/A 0 0 0
ВТБ Б1-288 08.05.2024 18:48:35 N/A 88.69 N/A N/A N/A N/A 0 0 0
ВТБ Б1-292 08.05.2024 18:50:01 89.93 +0.29 +0.32% 89.64 89.93 89.93 89.93 89.93 1 899 1
ВТБ Б1-293 08.05.2024 18:50:01 N/A 85.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 08.05.2024 18:48:35 85 0 0% 85 85 85 85 85 11 9 350 1
ВТБ Б1-308 08.05.2024 18:50:01 100.12 +0.35 +0.35% 99.77 99.77 98.67 100.19 98.92 197 194 880 19
ВТБ Б1-309 08.05.2024 18:50:01 99.85 −0.11 −0.11% 99.96 100.09 99.6 100.09 99.8 4 275 4 266 566 357
ВТБ Б1-314 08.05.2024 18:48:35 82.24 +0.61 +0.75% 81.63 82.23 82.23 82.24 82.23 10 8 223 2
ВТБ Б1-315 08.05.2024 18:48:35 79.86 −0.22 −0.27% 80.08 80.08 79.86 80.08 79.92 24 19 181 5
ВТБ Б1-319 08.05.2024 18:50:01 99.36 −0.11 −0.11% 99.47 99.47 99.24 99.47 99.33 2 321 2 305 520 77
ВТБ Б1-320 08.05.2024 18:50:01 98.84 +0.1 +0.10% 98.74 98.9 98.6 98.97 98.79 2 402 2 372 889 75
ВТБ Б1-321 08.05.2024 18:50:01 77.73 +0.03 +0.04% 77.7 77.21 77.21 77.73 77.26 530 409 495 5
ВТБ Б1-322 08.05.2024 18:48:35 76.35 +0.01 +0.01% 76.34 75.81 75.81 76.35 75.9 17 12 904 6
ВТБ Б1-323 08.05.2024 18:48:35 75.74 +2.62 +3.58% 73.12 75.74 75.74 75.74 75.74 1 757 1
ВТБ Б1-324 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 08.05.2024 18:50:01 99.2 +0.7 +0.71% 98.5 99.13 99.13 99.96 99.55 26 25 883 9
ВТБ Б1-330 08.05.2024 18:48:35 N/A 75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-338 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 08.05.2024 18:50:01 99.93 +0.03 +0.03% 99.9 99.9 99.66 99.93 99.82 15 179 15 151 589 242
ВТБ Б1-345 08.05.2024 18:50:01 100.07 +0.03 +0.03% 100.04 99.89 99.81 100.08 99.99 559 558 917 74
ВТБ Б1-346 08.05.2024 18:50:01 99.84 −0.03 −0.03% 99.87 99.87 99.75 99.92 99.87 9 679 9 666 682 167
ВТБ Б1-347 08.05.2024 18:45:29 99.92 +0.04 +0.04% 99.88 99.97 99 100.08 99.57 4 410 4 391 111 163
ВТБ Б1-348 08.05.2024 18:50:01 100.03 −0.04 −0.04% 100.07 100.07 100 100.07 100.02 2 604 2 604 642 78
ВТБ Б1-349 08.05.2024 18:50:01 100.86 +0.11 +0.11% 100.75 100.94 100.52 100.94 100.86 311 313 673 8
ВТБ Б1-350 08.05.2024 18:48:36 100.23 +0.26 +0.26% 99.97 100.19 99.96 100.23 100.04 2 112 2 112 762 67
ВТБ Б1-351 08.05.2024 18:50:01 100.07 −0.02 −0.02% 100.09 100.1 100.01 100.11 100.06 4 580 4 582 932 116
ВТБ Б1-352 08.05.2024 18:50:02 100.22 +0.04 +0.04% 100.18 100.18 100.18 100.23 100.21 51 51 109 9
ВТБ Б1-353 08.05.2024 18:50:02 100.1 −0.02 −0.02% 100.12 100.12 100.1 100.51 100.37 5 148 5 166 831 65
ВТБ Б-1-65 08.05.2024 18:50:00 N/A 90.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 08.05.2024 18:40:02 N/A 135 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 08.05.2024 18:50:00 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 08.05.2024 18:50:00 N/A 108 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 08.05.2024 18:48:34 N/A 124.2 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 08.05.2024 18:40:02 N/A 135.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 08.05.2024 18:40:02 N/A 131.95 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 08.05.2024 18:40:02 N/A 123.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 08.05.2024 18:48:41 100.5 −1.08 −1.06% 101.58 100.92 100.5 101.63 100.94 16 16 150 5
ВТБ С1-252 08.05.2024 18:40:02 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 08.05.2024 18:50:00 79.02 −0.99 −1.24% 80.01 80.01 79.01 80.01 79.15 29 22 955 4
ВТБ С1-483 08.05.2024 18:50:00 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 08.05.2024 18:48:35 N/A 99.25 N/A N/A N/A N/A 0 0 0
ВТБ С1-519 08.05.2024 18:48:35 N/A 97.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 08.05.2024 18:40:02 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 08.05.2024 18:48:41 N/A 100.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-714 08.05.2024 18:48:41 77.2 −2.8 −3.50% 80 77.5 77.2 77.5 77.38 495 383 040 6
ВТБ С1-733 08.05.2024 18:40:02 N/A 100.8 N/A N/A N/A N/A 0 0 0
ВТБ С1-782 08.05.2024 18:48:35 N/A 104.5 N/A N/A N/A N/A 0 0 0
ВТБ С1-795 08.05.2024 18:40:04 N/A 103 N/A N/A N/A N/A 0 0 0
ВТБ С1-800 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 08.05.2024 18:50:00 N/A 79.5 N/A N/A N/A N/A 0 0 0
ВТБРКС01 08.05.2024 18:50:01 89.04 +0.19 +0.21% 88.85 88.9 88.71 89.05 88.82 21 741 19 310 436 846
ВТБСУБТ2-1 08.05.2024 18:50:00 67.4 −0.59 −0.87% 67.99 67.4 67.4 67.4 67.4 2 13 480 000 2
ВТБСУБТ2-2 08.05.2024 18:50:00 N/A 82 N/A N/A N/A N/A 0 0 0
ВЦЗ 1P1R 08.05.2024 18:50:00 N/A 91.2 N/A N/A N/A N/A 0 0 0
ВымпелК1Р1 08.05.2024 18:50:01 91.92 −0.04 −0.04% 91.96 91.93 91.92 91.93 91.92 3 2 758 2
ВымпелК1Р2 08.05.2024 18:50:01 85.06 +0.93 +1.11% 84.13 85.08 85.06 85.08 85.07 25 21 268 6
ВымпелК1Р3 08.05.2024 18:50:01 84.99 −0.11 −0.13% 85.1 84.99 84.99 84.99 84.99 4 3 400 1
ВымпелК1Р4 08.05.2024 18:50:01 84.28 +0.58 +0.69% 83.7 84.83 84.28 84.83 84.41 12 10 129 5
ВымпелК1Р5 08.05.2024 18:50:01 87.39 +0.19 +0.22% 87.2 87.39 86.26 87.4 87.39 323 282 278 8
ВымпелК1Р6 08.05.2024 18:50:01 87.12 −0.88 −1.00% 88 87.99 87.12 88 87.85 660 579 779 58
ВымпелК1Р7 08.05.2024 18:50:01 85.12 +0.16 +0.19% 84.96 84.19 84.05 85.15 84.97 31 26 341 9
ВымпелК1Р8 08.05.2024 18:50:01 79.55 +0.7 +0.89% 78.85 79.25 79.13 80.21 79.46 179 142 227 40
ВымпелК1Р9 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 08.05.2024 18:45:29 94.75 −2.42 −2.49% 97.17 94.75 94.75 94.75 94.75 4 3 790 1
ВымпелК2Р3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 08.05.2024 18:48:35 90.26 −1.73 −1.88% 91.99 90.26 90.26 90.26 90.26 2 1 805 2
ВымпелК3Р4 08.05.2024 18:40:04 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 08.05.2024 18:50:00 N/A 95.84 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 08.05.2024 18:49:50 81.47 −0.23 −0.28% 81.7 81.7 80.46 81.75 81.19 181 146 956 53
ВЭБ ПБО1Р1 08.05.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 08.05.2024 18:48:41 N/A 97.49 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 08.05.2024 18:50:00 103 −0.97 −0.93% 103.97 105.05 99.4 105.05 102.16 8 8 173 6
ВЭБ.РФ 21 08.05.2024 18:48:41 95.21 −0.15 −0.16% 95.36 95.36 94.5 95.45 95.24 60 57 143 14
ВЭБ1P-18 08.05.2024 18:50:00 85.99 +0.02 +0.02% 85.97 85.97 85.33 86 85.81 1 383 1 186 807 226
ВЭБ1P-20 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 08.05.2024 18:50:01 96.99 +0.19 +0.20% 96.8 97 96.49 97 96.75 18 1 588 831 11
ВЭБ1P-24 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 08.05.2024 18:50:01 83.15 −0.54 −0.65% 83.69 83.67 82.86 83.7 83.38 32 26 683 26
ВЭБ1P-28 08.05.2024 18:48:35 89.13 +0.35 +0.39% 88.78 88.99 88.54 89.13 88.92 89 79 141 15
ВЭБ1P-29 08.05.2024 18:50:01 90.79 −0.27 −0.30% 91.06 90.86 87.35 90.86 88.7 19 16 853 11
ВЭБ1P-30В 08.05.2024 18:50:01 96.5 +0.5 +0.52% 96 96.5 96.5 96.5 96.5 1 87 934 1
ВЭБ1P-32 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 08.05.2024 18:48:35 96.92 +0.11 +0.11% 96.81 96.81 96.58 97 96.87 1 989 1 926 789 63
ВЭБ1P-35 08.05.2024 18:48:35 93.96 +0.97 +1.04% 92.99 93.33 93.18 93.97 93.53 21 19 641 8
ВЭБ1P-К440 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 08.05.2024 18:48:35 89.92 −0.19 −0.21% 90.11 90.1 89.79 90.3 90 17 814 16 032 597 195
ВЭБ2P-К479 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К487 06.05.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-К488 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К489 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К490 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБP-31 08.05.2024 18:50:01 100.54 −0.05 −0.05% 100.59 100.49 100.38 100.54 100.5 929 933 644 12
ВЭБP-36 08.05.2024 18:50:01 101.81 +0.16 +0.16% 101.65 101.85 101.38 101.96 101.86 1 243 1 266 067 49
ВЭБP-37 08.05.2024 18:50:01 102.09 +0.04 +0.04% 102.05 102.03 101.82 102.15 101.93 662 674 778 35
ВЭБP-38 08.05.2024 18:50:01 N/A 103.19 N/A N/A N/A N/A 0 0 0
ВЭБP-39 08.05.2024 18:50:01 100.02 −0.04 −0.04% 100.06 100.18 100.02 100.18 100.12 420 420 498 20
ВЭБP-40 08.05.2024 18:48:36 100.11 +0.02 +0.02% 100.09 100.15 100 100.15 100.01 2 010 2 010 217 15
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 08.05.2024 18:45:25 97.92 −0.02 −0.02% 97.94 97.94 97.7 98.05 97.92 809 528 224 79
ВЭББНКР 02 08.05.2024 18:50:02 91.41 0 0% 91.41 91.03 90.77 91.41 91.13 299 272 469 25
ВЭББНКР 03 08.05.2024 18:48:41 91.43 +1.44 +1.60% 89.99 89.81 89.81 91.63 90.61 112 101 488 17
ВЭББНКР 04 08.05.2024 18:50:02 93.27 +0.12 +0.13% 93.15 93.11 92.97 93.3 93.1 898 836 073 57
ВЭББНКР 05 08.05.2024 18:48:41 100.1 +0.19 +0.19% 99.91 99.96 99.96 100.22 100.06 242 242 156 88
ВЭББНКР 06 08.05.2024 18:50:02 100.5 +0.08 +0.08% 100.42 100.48 100.35 100.61 100.47 3 733 3 750 378 205
ВЭБлизБ04 08.05.2024 18:50:00 95.04 +6.13 +6.89% 88.91 95.03 95.03 95.04 95.04 4 3 801 3
ВЭБлизБ05 08.05.2024 18:50:00 N/A 99.99 N/A N/A N/A N/A 0 0 0
ВЭБлизБ06 08.05.2024 18:50:00 N/A 99.75 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 08.05.2024 18:48:41 N/A 95.1 N/A N/A N/A N/A 0 0 0
ГазКап2P10 08.05.2024 18:50:01 99.53 +0.03 +0.03% 99.5 99.59 99.43 99.6 99.48 2 652 2 638 177 45
ГазКап2P11 08.05.2024 18:50:01 99.61 −0.06 −0.06% 99.67 99.61 99.57 99.7 99.69 1 774 1 768 514 32
ГазКап2P12 08.05.2024 18:48:36 99.6 −0.04 −0.04% 99.64 99.63 99.41 99.64 99.43 316 314 209 26
ГазКап2P14 08.05.2024 18:50:02 100.45 +0.1 +0.10% 100.35 100.47 100.1 100.48 100.42 4 028 4 045 014 83
ГазКЗ-24Е 08.05.2024 23:50:01 97.5407 +0.2707 +0.28% 97.27 97.45 97.45 98.09 97.8179 196 18 847 570 45
ГазКЗ-25Е 08.05.2024 23:50:01 98.2327 +0.4827 +0.49% 97.75 98.1 98.1 98.8997 98.3409 514 49 691 060 38
ГазКЗ-25Е2 08.05.2024 23:50:01 96.8371 +0.4021 +0.42% 96.435 96.965 96.62 97.1391 96.8719 109 10 380 183 42
ГазКЗ-26Д 08.05.2024 23:50:01 99.3097 +0.1925 +0.19% 99.1172 99.5996 99.2663 100.0873 99.4586 831 75 313 326 112
ГазКЗ-26Е 08.05.2024 23:50:01 92.9 +0.3786 +0.41% 92.5214 92.5212 92.5212 93.3197 93.0333 229 20 943 761 46
ГазКЗ-27Д 08.05.2024 23:50:01 98.12 −0.24 −0.24% 98.36 98.39 97.49 98.45 98.21 293 26 222 449 50
ГазКЗ-27Д2 08.05.2024 23:50:01 91.8818 +0.282 +0.31% 91.5998 91.9497 90.15 91.9497 91.1793 175 14 539 951 59
ГазКЗ-27Е 08.05.2024 23:50:01 87.6999 +0.4791 +0.55% 87.2208 87.26 87.25 87.6999 87.3051 127 10 899 942 20
ГазКЗ-27Ф 08.05.2024 23:50:01 87 −2.9899 −3.32% 89.9899 87.75 86.5101 87.75 87.0237 11 4 803 863 6
ГазКЗ-28Д 08.05.2024 23:50:01 96.75 +0.1502 +0.16% 96.5998 96.6099 96.6098 96.8999 96.6523 151 13 298 955 27
ГазКЗ-28Е 08.05.2024 23:50:01 82.808 +0.368 +0.45% 82.44 82.9964 82.3104 83.0365 82.9921 207 16 887 358 31
ГазКЗ-29Д 08.05.2024 23:50:01 87.6651 +0.7302 +0.84% 86.9349 86.9349 86.9349 87.683 87.2999 58 4 613 924 33
ГазКЗ-30Д 08.05.2024 23:50:01 85.849 +0.549 +0.64% 85.3 85.665 85.0002 85.8498 85.3778 556 43 256 173 97
ГазКЗ-31Д 08.05.2024 23:50:01 84.935 +0.9577 +1.14% 83.9773 84.1019 84.0703 85.15 84.3459 516 39 659 059 50
ГазКЗ-34Д 08.05.2024 23:50:01 117.4016 +1.2916 +1.11% 116.11 116.3853 116.3853 117.729 116.9253 1 112 118 479 082 246
ГазКЗ-37Д 08.05.2024 23:50:01 108.74 +0.0401 +0.04% 108.6999 108.25 108.25 109.1898 108.8788 713 70 739 411 105
ГазпКап2P1 08.05.2024 18:40:04 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 08.05.2024 18:40:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 08.05.2024 18:45:42 99.48 +0.06 +0.06% 99.42 99.45 99.22 99.54 99.48 2 567 2 553 578 18
ГазпКап3P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 08.05.2024 18:50:01 101 +0.1 +0.10% 100.9 100.99 100.87 101 100.92 83 477 84 241 341 390
Газпн3P11R 08.05.2024 18:50:01 100.48 +0.28 +0.28% 100.2 100.6 100.22 100.6 100.22 9 9 043 3
Газпнф1P2R 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 08.05.2024 18:48:41 96.04 +0.2 +0.21% 95.84 96.05 95.64 96.08 95.9 137 131 385 28
Газпнф1P5R 08.05.2024 18:50:00 97.88 −0.06 −0.06% 97.94 97.88 97.88 97.88 97.88 2 1 958 1
Газпнф3P1R 08.05.2024 18:50:00 96.23 −0.18 −0.19% 96.41 96.3 95.33 96.4 95.73 25 470 24 383 058 256
Газпнф3P2R 08.05.2024 18:48:34 76.55 −0.81 −1.05% 77.36 77.73 75.85 77.79 76.47 1 588 1 214 282 211
Газпнф3P3R 08.05.2024 18:50:00 94.77 +0.32 +0.34% 94.45 93.96 93.96 94.77 94.33 204 192 437 31
Газпнф3P4R 08.05.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 08.05.2024 18:50:01 92.96 −0.36 −0.39% 93.32 92.9 92.39 93.53 92.64 3 293 3 050 627 182
Газпнф3P6R 08.05.2024 18:50:01 100.86 −0.09 −0.09% 100.95 100.79 100.7 100.95 100.81 1 053 1 061 493 62
Газпнф3P7R 08.05.2024 18:49:02 100.22 +0.08 +0.08% 100.14 100.03 99.97 100.24 100 859 651 859 653 154 235
Газпнф3P8R 08.05.2024 18:50:01 101.73 +0.28 +0.28% 101.45 101.45 101.45 101.85 101.73 23 047 23 446 196 198
Газпнф3P9R 08.05.2024 18:50:01 100.5 +0.2 +0.20% 100.3 100.29 100.15 100.5 100.48 18 279 18 366 885 39
ГазпрнефБ3 08.05.2024 18:48:41 100 −0.68 −0.68% 100.68 100 100 100 100 2 2 000 1
ГазпромБ19 30.04.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 30.04.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 08.05.2024 18:50:00 92.87 +0.48 +0.52% 92.39 92.69 92.15 93.15 92.61 12 261 11 354 996 79
ГазпромБ23 08.05.2024 18:50:00 92.84 −0.28 −0.30% 93.12 92.68 92.68 93.23 93.06 97 90 264 24
ГазпромБО7 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 08.05.2024 18:50:01 99.6 0 0% 99.6 99.6 99.42 99.6 99.59 12 812 12 759 320 144
ГазпромКP2 08.05.2024 18:50:00 98.76 +0.26 +0.26% 98.5 98.89 98.45 99.09 98.54 2 336 2 301 966 67
ГазпромКP3 08.05.2024 18:48:34 91.55 −0.15 −0.16% 91.7 91.71 91.35 91.71 91.6 225 206 107 31
ГазпромКP4 08.05.2024 18:48:34 80.27 −0.07 −0.09% 80.34 80.34 80.03 80.63 80.23 186 149 226 74
ГазпромКP5 08.05.2024 18:50:01 89.63 −0.05 −0.06% 89.68 89.76 89.36 89.76 89.5 3 632 3 250 817 118
ГазпромКP6 08.05.2024 18:50:01 88.58 −0.21 −0.24% 88.79 88.78 88.21 88.78 88.58 2 754 2 439 492 130
ГазпромКP7 08.05.2024 18:50:01 92.7 −0.27 −0.29% 92.97 93.19 92.57 93.21 92.91 478 444 130 97
ГазпромКP8 08.05.2024 18:48:35 92.16 −0.53 −0.57% 92.69 92.9 92.04 92.93 92.48 944 872 992 159
ГазпромКБ1 08.05.2024 18:50:00 94.15 +0.15 +0.16% 94 94.04 94.04 94.25 94.12 7 079 6 662 874 6
ГазпромКБ2 08.05.2024 18:48:41 94 −0.34 −0.36% 94.34 94.38 92.94 94.41 93.51 2 178 2 036 723 20
ГазпромКБ3 08.05.2024 18:50:00 94.13 +0.03 +0.03% 94.1 94.3 94.13 94.3 94.15 31 29 187 5
ГазпромКБ4 08.05.2024 18:48:41 94.18 +0.08 +0.09% 94.1 94.15 93.54 94.47 94.37 18 023 17 007 818 53
ГазТранс01 08.05.2024 18:50:01 104.59 +0.47 +0.45% 104.12 104.14 104.03 104.62 104.31 548 571 615 99
ГарИнв2P05 08.05.2024 18:48:35 97.22 −0.51 −0.52% 97.73 97.8 97 97.8 97.2 1 227 1 192 644 94
ГарИнв2P06 08.05.2024 18:50:01 96.98 +0.15 +0.15% 96.83 97.32 96.76 97.33 96.93 966 936 383 142
ГарИнв2P07 08.05.2024 18:50:01 98.2 +0.2 +0.20% 98 98.21 98 98.3 98.24 672 660 196 100
ГарИнв2P08 08.05.2024 18:50:01 101.6 −0.1 −0.10% 101.7 101.71 101.01 101.95 101.54 6 356 6 453 805 437
ГЕНЕТИКБ01 08.05.2024 18:48:35 97.88 −0.35 −0.36% 98.23 98.22 97.88 98.43 98.23 47 32 979 14
ГИДРОМАШ01 08.05.2024 18:50:01 94.65 +0.33 +0.35% 94.32 94.24 94.24 94.65 94.57 332 313 957 63
ГИДРОМАШ02 08.05.2024 18:50:02 100.29 +0.03 +0.03% 100.26 100.3 100.11 100.3 100.29 6 738 6 757 715 122
ГИДРОМАШБ3 08.05.2024 18:48:35 98.17 +0.01 +0.01% 98.16 98.41 98.17 98.44 98.23 146 143 416 38
ГК ЕКС БО1 08.05.2024 18:50:01 97.51 +0.11 +0.11% 97.4 97.41 97.13 97.55 97.47 1 523 1 484 499 120
ГлДорога 3 08.05.2024 18:50:00 N/A 99.44 N/A N/A N/A N/A 0 0 0
ГлДорога 6 08.05.2024 18:50:00 N/A 96.99 N/A N/A N/A N/A 0 0 0
ГлДорога 7 08.05.2024 18:50:00 N/A 91.02 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 08.05.2024 18:50:02 102.34 −0.06 −0.06% 102.4 102.5 101.85 102.5 102.1 1 152 940 965 101
ГлобалФ1P2 08.05.2024 18:50:02 98.7 +0.35 +0.36% 98.35 98.48 98.2 98.7 98.44 298 293 354 74
ГлобалФ1P3 08.05.2024 18:50:02 93.32 −0.08 −0.09% 93.4 93.63 92.84 93.63 93.18 501 466 853 79
ГлобалФ1P4 08.05.2024 18:48:41 102.55 0 0% 102.55 102.6 102.01 102.6 102.41 464 475 198 80
ГЛОРАКС 01 08.05.2024 18:48:35 95.69 +0.14 +0.15% 95.55 95.66 95.41 95.9 95.59 472 451 172 97
ГЛОРАКС1Р1 08.05.2024 18:50:01 97.71 −0.16 −0.16% 97.87 97.58 97.5 97.89 97.6 1 422 1 387 834 125
ГЛОРАКС1Р2 08.05.2024 18:50:02 99.78 +0.08 +0.08% 99.7 99.89 99.62 99.92 99.79 6 945 6 930 488 369
ГПБ 01-АТ1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-08 08.05.2024 18:50:00 99.82 +0.22 +0.22% 99.6 99.87 99.6 99.9 99.74 935 932 549 36
ГПБ БО-09 08.05.2024 18:48:41 98.8 +0.06 +0.06% 98.74 98.8 98.8 98.8 98.8 1 988 1
ГПБ БО-10 08.05.2024 18:50:00 97.36 +0.09 +0.09% 97.27 97.33 97.01 97.36 97.27 1 346 1 309 268 64
ГПБ БО-17 08.05.2024 18:50:00 96.83 +0.4 +0.41% 96.43 96.67 96.05 96.84 96.63 6 560 6 339 219 134
ГПБ Т2-02Е 08.05.2024 18:50:00 N/A 59 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 08.05.2024 18:40:02 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 08.05.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 08.05.2024 18:50:00 98.86 −0.29 −0.29% 99.15 99.17 98.23 99.17 98.61 8 356 8 239 641 162
ГПБ001P12P 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 08.05.2024 18:50:00 95.65 −0.35 −0.36% 96 96 95.16 96 95.24 3 684 3 508 652 49
ГПБ001P17P 08.05.2024 18:48:35 97.78 −0.02 −0.02% 97.8 97.79 96.99 97.8 97.77 10 470 10 236 127 65
ГПБ001P18P 08.05.2024 18:50:00 N/A 99.73 N/A N/A N/A N/A 0 0 0
ГПБ001P19P 08.05.2024 18:50:00 97.09 +0.39 +0.40% 96.7 97.03 96.07 97.09 96.87 212 205 355 19
ГПБ001P20P 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 08.05.2024 18:48:35 94.49 −0.51 −0.54% 95 94.73 94.49 94.73 94.55 21 19 855 4
ГПБ001P22P 08.05.2024 18:50:01 94.06 −0.47 −0.50% 94.53 94.05 94.04 94.51 94.15 102 96 030 13
ГПБ001P26P 08.05.2024 18:48:35 90.34 +0.14 +0.16% 90.2 90.21 89.92 90.57 90.22 10 133 9 141 908 80
ГПБ003P01P 08.05.2024 18:50:01 94.68 −0.27 −0.28% 94.95 95.04 93.52 95.05 94.2 883 831 778 96
ГПБ004Р01 08.05.2024 18:40:04 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р04 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 08.05.2024 18:50:01 97.77 −0.17 −0.17% 97.94 98.17 97.77 98.17 98.15 21 20 612 12
ГПБ005P02P 08.05.2024 18:48:52 100.08 −0.01 −0.01% 100.09 100.09 100.01 100.28 100.13 5 846 5 853 784 137
ГПБ005P03P 08.05.2024 18:48:36 99.99 +0.28 +0.28% 99.71 99.96 99.8 99.99 99.84 71 70 885 7
ГПБ3P6CNY 08.05.2024 18:48:36 N/A N/A N/A N/A N/A 100.5716 0 0 0
ГПБ3P7CNY 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 08.05.2024 18:48:35 N/A 94.96 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 08.05.2024 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 08.05.2024 18:50:01 N/A 63.24 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 08.05.2024 18:50:01 N/A 79.9 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 08.05.2024 18:50:01 N/A 99 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P1 06.05.2024 18:48:38 100.03 −0.3 −0.30% 100.33 100.01 99.88 100.05 99.96 235 234 910 44
ГрупПро1P2 08.05.2024 18:50:02 95.14 −0.29 −0.30% 95.43 95.6 95.07 95.6 95.16 275 261 684 104
ГрупПро1P3 08.05.2024 18:48:41 95.29 +0.4 +0.42% 94.89 95.03 94.7 95.29 95.01 3 018 2 867 451 242
ГТЛК 1P-01 08.05.2024 18:40:02 N/A 116.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 08.05.2024 18:50:00 N/A 95.97 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 08.05.2024 18:50:00 101.01 +0.14 +0.14% 100.87 100.9 100.61 101.17 100.89 6 408 6 465 304 253
ГТЛК 1P-04 08.05.2024 18:50:00 94.04 +0.44 +0.47% 93.6 93.58 93.58 94.05 93.95 1 337 1 256 166 98
ГТЛК 1P-05 08.05.2024 18:50:00 99.95 −0.0002 0% 99.9502 99.95 99.95 99.95 99.95 3 27 323 1
ГТЛК 1P-06 08.05.2024 18:48:41 100.95 +0.08 +0.08% 100.87 100.2 100.2 101.43 100.91 996 674 958 85
ГТЛК 1P-07 08.05.2024 18:50:00 90.29 +0.01 +0.01% 90.28 90.24 89.88 90.41 90.15 2 162 1 949 056 127
ГТЛК 1P-08 08.05.2024 18:48:41 88.7 −0.23 −0.26% 88.93 88.93 88.68 88.93 88.78 385 341 794 37
ГТЛК 1P-09 08.05.2024 18:50:00 96.39 +0.09 +0.09% 96.3 96.39 96.27 96.39 96.29 388 373 591 24
ГТЛК 1P-10 08.05.2024 18:50:00 97.22 −0.3 −0.31% 97.52 97.2 96.75 97.44 96.91 24 23 259 8
ГТЛК 1P-12 08.05.2024 18:48:41 85.32 −0.05 −0.06% 85.37 85.45 85.1 85.76 85.17 425 361 968 30
ГТЛК 1P-13 08.05.2024 18:50:00 85.99 −0.01 −0.01% 86 86.02 85.99 86.02 86.01 14 12 041 6
ГТЛК 1P-14 08.05.2024 18:48:34 90.67 −0.03 −0.03% 90.7 90.66 90.44 90.7 90.58 304 275 359 48
ГТЛК 1P-15 08.05.2024 18:48:34 92.84 +0.3 +0.32% 92.54 92.71 92.65 92.84 92.72 3 268 1 212 062 93
ГТЛК 1P-16 08.05.2024 18:48:34 83.7 −0.01 −0.01% 83.71 83.88 83.53 83.9 83.8 151 63 268 42
ГТЛК 1P-17 08.05.2024 18:48:34 84.45 +0.05 +0.06% 84.4 84.02 84.02 84.5 84.47 1 954 1 650 585 65
ГТЛК 1P-18 08.05.2024 18:48:35 80.68 −0.15 −0.19% 80.83 80.81 80.39 80.84 80.77 125 100 967 13
ГТЛК 1P-19 08.05.2024 18:50:00 77.95 −0.39 −0.50% 78.34 78.36 77.6 78.39 78.1 290 226 486 47
ГТЛК 1P-20 08.05.2024 18:48:35 99.19 0 0% 99.19 98.85 98.85 99.24 99.15 48 47 592 12
ГТЛК 1P-21 08.05.2024 18:50:02 100.28 +0.13 +0.13% 100.15 100.27 100.15 100.29 100.22 78 000 78 169 611 412
ГТЛК 2P-01 08.05.2024 18:48:35 96.67 −0.23 −0.24% 96.9 96.9 96.24 96.9 96.54 4 550 4 392 758 128
ГТЛК 2P-02 08.05.2024 18:50:01 90.84 +0.05 +0.06% 90.79 90.7 90.28 90.85 90.81 751 681 958 50
ГТЛК 2P-03 08.05.2024 18:50:01 100.65 +0.02 +0.02% 100.63 100.78 100.55 100.78 100.64 21 846 21 986 151 211
ГТЛК БО-03 08.05.2024 18:50:00 97.31 −0.32 −0.33% 97.63 97.72 97 97.8 97.6 29 28 303 11
ГТЛК БО-04 08.05.2024 18:48:41 99.17 +0.13 +0.13% 99.04 98.66 98.66 99.26 99.04 184 182 225 28
ГТЛК БО-05 08.05.2024 18:48:41 99.9 +0.4 +0.40% 99.5 99.88 99.88 99.9 99.89 22 21 977 5
ГТЛК БО-06 08.05.2024 18:50:00 94.9 +0.21 +0.22% 94.69 94.69 94.65 94.94 94.72 226 214 065 39
ГТЛК БО-07 08.05.2024 18:50:00 94.23 −0.17 −0.18% 94.4 94.38 94.21 94.4 94.3 60 56 582 12
ГТЛК БО-08 08.05.2024 18:48:41 93.96 −0.02 −0.02% 93.98 93.99 93.69 93.99 93.85 80 75 077 20
ГТЛК ЗО24Д 08.05.2024 23:50:01 100.2804 +1.0544 +1.06% 99.226 99.8998 99.8998 100.3195 100.1214 125 11 404 216 20
ГТЛК ЗО25Д 08.05.2024 23:50:01 99.7136 +0.6736 +0.68% 99.04 99.7499 99.7136 99.8972 99.7846 55 5 000 974 21
ГТЛК ЗО26Д 08.05.2024 23:50:01 97.44 −0.0897 −0.09% 97.5297 97.4535 97.284 97.4946 97.4555 19 1 687 285 16
ГТЛК ЗО27Д 08.05.2024 23:50:01 94.9999 +0.5158 +0.55% 94.4841 95.6996 94.7528 95.6996 94.9669 510 44 133 762 37
ГТЛК ЗО28Д 08.05.2024 23:50:01 94.3398 +0.6398 +0.68% 93.7 93.9999 93.75 94.34 93.9252 195 16 689 581 60
ГТЛК ЗО29Д 08.05.2024 23:50:01 91.9777 +1.8836 +2.09% 90.0941 91.4078 91.4078 91.9777 91.7665 95 7 943 944 13
ГТЛК1520 2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 08.05.2024 18:50:01 96.26 −0.09 −0.09% 96.35 96.39 96.21 96.4 96.31 919 885 072 143
ДАРСДев1Р2 08.05.2024 18:50:02 99.14 −0.04 −0.04% 99.18 99.19 98.98 99.2 99.08 3 487 3 454 984 239
ДелоПортс1 08.05.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 08.05.2024 18:48:35 99.06 −0.24 −0.24% 99.3 99.35 99.01 99.35 99.11 177 43 855 17
Держава 03 08.05.2024 18:50:00 N/A 140 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 08.05.2024 18:50:02 118.29 +0.89 +0.76% 117.4 117.79 114.14 118.29 116.76 286 333 941 62
Джи-гр 2Р1 08.05.2024 18:50:01 99.01 −0.93 −0.93% 99.94 99.5 99.01 99.5 99.11 5 553 1 651 053 193
Джи-гр 2Р2 08.05.2024 18:50:01 99.83 −0.05 −0.05% 99.88 99.88 99.72 99.88 99.82 173 115 128 32
Джи-гр 2Р3 08.05.2024 18:50:01 98.91 +0.09 +0.09% 98.82 98.7 98.7 99 98.89 2 957 2 924 130 354
Джой 1P1 08.05.2024 18:50:02 104.1 −0.2 −0.19% 104.3 103.87 103.87 104.32 104.11 727 756 885 70
Джой 1P2 08.05.2024 18:50:02 100.82 +0.1 +0.10% 100.72 100.75 100.54 101 100.78 2 168 2 184 890 183
ДОМ 1P-11R 08.05.2024 18:50:01 98.14 −0.15 −0.15% 98.29 97.8 97.42 98.47 98.11 383 375 767 42
ДОМ 1P-12R 08.05.2024 18:50:01 N/A 97.47 N/A N/A N/A N/A 0 0 0
ДОМ 1P-13R 08.05.2024 18:48:35 103.32 +2.42 +2.40% 100.9 99.5 99.5 103.32 101.41 2 2 028 2
ДОМ 1P-14R 08.05.2024 18:50:01 98.15 −0.48 −0.49% 98.63 99.03 98.15 99.03 98.16 1 822 1 788 548 27
ДОМ 1P-15R 08.05.2024 18:50:01 95.34 +0.02 +0.02% 95.32 94.68 94.68 95.35 95.3 41 39 075 14
ДОМ 1P-16R 08.05.2024 18:50:01 94.79 +0.02 +0.02% 94.77 95.02 94.79 95.49 94.9 16 15 184 5
ДОМ 1P-3R 08.05.2024 18:50:00 96.6 −1.33 −1.36% 97.93 97.52 96.3 97.91 96.34 11 358 10 942 655 86
ДОМ 1P-4R 08.05.2024 18:48:41 100.7 0 0% 100.7 100.31 99.88 100.7 99.93 247 246 819 5
ДОМ 1P-5R 08.05.2024 18:48:34 99.36 −0.79 −0.79% 100.15 98.67 98.67 102 100.01 18 18 001 11
ДОМ 1P-6R 08.05.2024 18:48:34 96.07 −0.28 −0.29% 96.35 96.09 95.01 96.82 95.12 2 987 2 841 149 62
ДОМ 1P-7R 08.05.2024 18:48:34 N/A 102.49 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 08.05.2024 18:50:01 N/A 100.6 N/A N/A N/A N/A 0 0 0
ДОМ 2P2 08.05.2024 18:50:01 99.99 +0.15 +0.15% 99.84 99.99 99.99 99.99 99.99 1 1 000 1
ДОМ 2P3 08.05.2024 18:48:36 102.22 −0.25 −0.24% 102.47 102.22 102.22 102.22 100.3 1 1 022 1
ДОМ.РФ Б10 08.05.2024 18:48:41 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 08.05.2024 18:48:41 99.95 −0.75 −0.74% 100.7 99.99 99.95 99.99 99.95 5 442 5 439 280 6
ДОМ.РФ Б-6 08.05.2024 18:50:00 102.85 +0.85 +0.83% 102 102.85 102.85 102.85 102.85 2 2 057 2
ДОМ.РФ Б-7 08.05.2024 18:50:00 98.5 −2.49 −2.47% 100.99 99.73 97.25 99.73 97.51 638 622 128 10
ДОМ.РФ Б-8 08.05.2024 18:50:00 99.78 −0.34 −0.34% 100.12 100.12 99.5 100.12 100.06 21 875 21 888 159 40
ДОМ.РФ15об 08.05.2024 18:50:00 110.89 +4.09 +3.83% 106.8 110.89 110.89 110.89 110.89 1 1 109 1
ДОМ.РФ1P1R 08.05.2024 18:50:00 100.66 +0.7 +0.70% 99.96 102.77 99.95 102.78 99.96 2 632 2 630 889 6
ДОМ.РФ1P2R 08.05.2024 18:48:41 94.67 −1.25 −1.30% 95.92 94.63 94.53 96.26 94.58 2 110 1 995 586 30
ДОМ.РФ25об 08.05.2024 18:50:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 08.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 08.05.2024 18:50:00 N/A 101.51 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 08.05.2024 18:48:41 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 08.05.2024 18:50:00 92.2 0 0% 92.2 93.15 92.2 93.15 92.22 43 3 413 7
ДОМРФИА 04 08.05.2024 18:50:00 94.45 +0.11 +0.12% 94.34 94.44 93.82 94.45 94.41 20 1 198 13
ДОМРФИА 1P 08.05.2024 18:50:00 93.8 +0.1 +0.11% 93.7 93.74 93.27 93.8 93.75 56 3 827 12
ДОМРФИА 2P 08.05.2024 18:50:00 96.3 +0.1 +0.10% 96.2 97.37 96.06 97.37 96.38 649 40 231 117
ДОМСУБТ2-1 08.05.2024 18:48:35 N/A 93.8 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 08.05.2024 18:50:01 94 +0.01 +0.01% 93.99 93.51 93.51 94 93.95 11 8 785 8
ДрктЛиз2Р1 08.05.2024 18:50:01 97.85 +0.01 +0.01% 97.84 97.84 97.63 97.85 97.83 25 19 872 5
ДрктЛиз2Р2 08.05.2024 18:48:35 100.38 −0.22 −0.22% 100.6 100.45 100.19 100.92 100.29 246 226 122 37
ДФФ 2Р-01 08.05.2024 18:50:01 95.2 +0.15 +0.16% 95.05 95.25 95.05 95.27 95.19 236 224 660 36
ЕАБР 1P-07 08.05.2024 18:50:00 N/A 99.75 N/A N/A N/A N/A 0 0 0
ЕАБР 1P-08 08.05.2024 18:48:35 98.68 −0.04 −0.04% 98.72 98.7 98.68 98.7 98.69 2 1 974 2
ЕАБР 1Р-01 08.05.2024 18:50:00 N/A 99.15 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 08.05.2024 18:50:01 92.54 +0.06 +0.06% 92.48 92.49 92.21 92.57 92.3 4 459 4 115 728 33
ЕАБР П3-03 08.05.2024 18:48:35 94.99 +1.3614 +1.45% 93.6286 94.9899 94.9899 94.99 94.9899 3 259 673 2
ЕАБР П3-04 08.05.2024 18:40:03 N/A 98.4625 N/A N/A N/A 97.4 0 0 0
ЕАБР П3-05 08.05.2024 18:48:35 92.58 +0.88 +0.96% 91.7 92.58 92.58 92.58 92.58 209 193 492 1
ЕАБР П3-07 08.05.2024 18:50:01 100.06 −0.01 −0.01% 100.07 100.06 100.06 100.06 100.06 1 1 001 1
ЕАБР П3-08 08.05.2024 18:50:01 100.11 −0.48 −0.48% 100.59 100.11 100.11 100.11 100.11 1 1 001 1
ЕАБР П3-09 08.05.2024 18:48:35 99.15 −0.55 −0.55% 99.7 99.69 99.15 99.69 99.3 122 121 146 12
ЕАБР П3-10 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЕАБР11 08.05.2024 18:48:41 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 08.05.2024 18:48:35 92.39 −0.08 −0.09% 92.47 92.38 91.72 92.48 92.25 7 6 458 7
ЕАС 1P1 08.05.2024 18:50:01 100.51 −0.17 −0.17% 100.68 100.79 99.63 100.79 100.24 2 620 2 626 292 227
ЕВРОВЕНТ 1 08.05.2024 18:48:35 99.96 −0.29 −0.29% 100.25 99.11 98.17 99.96 98.96 59 29 194 15
ЕвропланБ3 08.05.2024 18:50:00 97.54 +0.16 +0.16% 97.38 97.72 96.86 97.78 96.93 3 227 3 127 814 71
ЕвропланБ5 08.05.2024 18:50:00 94.07 +0.51 +0.55% 93.56 93.58 93.58 94.14 93.8 147 137 880 22
ЕвропланБ6 08.05.2024 18:50:00 96.58 −0.41 −0.42% 96.99 96.89 96.58 96.91 96.79 159 92 337 26
ЕвропланБ7 08.05.2024 18:48:41 N/A 97.26 N/A N/A N/A N/A 0 0 0
ЕвропланБ8 08.05.2024 18:48:41 96.1 +0.58 +0.61% 95.52 96.01 96.01 96.1 96.07 19 18 252 8
Европлн1Р1 08.05.2024 18:50:01 98.81 −0.17 −0.17% 98.98 98.87 98.16 99.65 98.71 2 469 1 218 528 129
Европлн1Р2 08.05.2024 18:48:35 100.06 +0.11 +0.11% 99.95 100.09 99.9 100.09 100 6 271 783 892 58
Европлн1Р3 08.05.2024 18:48:36 94.41 −0.61 −0.64% 95.02 94.95 94.01 94.95 94.55 440 416 015 37
Европлн1Р4 08.05.2024 18:50:01 97.17 +0.17 +0.18% 97 96.92 96.75 97.22 97.08 602 233 771 22
Европлн1Р5 08.05.2024 18:48:35 95.93 +0.05 +0.05% 95.88 95.64 95.4 95.95 95.56 116 110 848 21
Европлн1Р6 08.05.2024 18:48:35 95.55 +0.42 +0.44% 95.13 95.23 94.93 95.64 95.21 817 777 897 91
ЕвроТранс1 08.05.2024 18:50:01 96.85 +0.13 +0.13% 96.72 96.73 96.48 97 96.79 4 051 3 920 767 465
ЕвроТранс2 08.05.2024 18:50:01 96.2 −0.54 −0.56% 96.74 96.75 96.1 96.75 96.34 4 630 4 460 602 559
ЕвроТранс3 08.05.2024 18:50:01 95.02 −0.02 −0.02% 95.04 95.19 94.11 95.34 94.73 19 139 18 129 879 1 010
ЕврХимБ1Р7 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 08.05.2024 18:48:34 94.19 +0.04 +0.04% 94.15 94.12 93.79 94.19 94.09 470 442 213 44
ЕврХол2P1R 08.05.2024 18:48:34 97.85 −0.47 −0.48% 98.32 98.4 97.59 98.44 97.91 10 968 10 739 008 129
ЕвТранс2P1 08.05.2024 18:48:36 100.4 +0.2 +0.20% 100.2 100.39 100.14 100.99 100.4 13 537 13 590 922 501
ЕвТранс2P2 08.05.2024 18:50:02 100.03 −0.02 −0.02% 100.05 100.05 100.01 100.05 100.03 30 226 30 235 695 404
ЖКХРСЯ БО1 08.05.2024 18:50:00 98.87 +0.05 +0.05% 98.82 98.83 98.63 98.98 98.82 554 547 466 78
ЗавдКЭС1P2 08.05.2024 18:50:00 99.38 +0.08 +0.08% 99.3 99.39 99.2 99.46 99.32 104 51 645 25
ЗавдКЭС1Р3 08.05.2024 18:48:35 103.03 +0.08 +0.08% 102.95 103.54 102.7 103.54 103.03 269 277 142 81
ЗавдКЭС1Р4 08.05.2024 18:50:01 89.49 +0.04 +0.04% 89.45 89.5 89.3 89.5 89.37 267 238 618 60
ЗавдКЭС1Р5 08.05.2024 18:50:01 100.49 −0.04 −0.04% 100.53 100.55 100.28 100.55 100.43 1 260 1 265 421 158
Займер 02 08.05.2024 18:48:41 99.75 0 0% 99.75 99.78 99.62 99.78 99.68 70 11 653 21
Займер 03 08.05.2024 18:50:02 99.3 −0.01 −0.01% 99.31 99.31 99 99.31 99.26 4 391 971 969 61
ЗАСЛОН 1Р1 08.05.2024 18:50:01 93.63 +0.14 +0.15% 93.49 93.35 93.31 93.63 93.47 136 127 119 40
ЗенитБО-09 08.05.2024 18:50:00 N/A 95.01 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 08.05.2024 18:50:00 N/A 96.25 N/A N/A N/A N/A 0 0 0
ЗСД 01 08.05.2024 18:50:00 151.54 +33 +27.84% 118.54 151.53 151.53 151.54 151.54 2 3 031 2
ЗСД 02 08.05.2024 18:50:00 N/A 117.5 N/A N/A N/A N/A 0 0 0
ЗСД 03 08.05.2024 18:50:00 98.22 −15.78 −13.84% 114 98.22 98.22 98.22 98.22 1 982 1
ЗСД 04 08.05.2024 18:48:41 106.94 +6.73 +6.72% 100.21 106.94 106.94 106.94 106.94 1 1 069 1
ЗСД 05 08.05.2024 18:50:00 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 08.05.2024 18:40:02 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 08.05.2024 18:50:00 87.1 −0.22 −0.25% 87.32 87.32 87.1 87.32 87.18 148 18 552 17
ИА ДОМ 5P1 08.05.2024 18:50:00 N/A 79.29 N/A N/A N/A N/A 0 0 0
ИА ДОМ 5P2 08.05.2024 18:48:41 84.38 +0.02 +0.02% 84.36 84.32 84.32 93.17 84.41 103 15 382 6
ИА ДОМ 6P2 08.05.2024 18:48:41 91.3 +0.18 +0.20% 91.12 91.43 90.91 91.43 91.14 191 26 409 24
ИА ДОМ 7P2 08.05.2024 18:50:00 87.7 +0.25 +0.29% 87.45 87.7 87.7 87.7 87.7 1 233 1
ИА ДОМ 8P2 08.05.2024 18:50:00 89.6 −0.07 −0.08% 89.67 89.55 89.55 89.6 89.57 7 1 108 7
ИА ДОМ 9P2 08.05.2024 18:50:00 89.74 −0.09 −0.10% 89.83 89.7 89.7 89.92 89.77 73 13 660 14
ИА ДОМ10P2 08.05.2024 18:50:00 91.41 +0.01 +0.01% 91.4 96.97 90.92 96.97 91.09 78 17 455 10
ИА ДОМ11P2 08.05.2024 18:50:00 82.29 0 0% 82.29 81.61 81.6 82.29 81.63 106 23 774 7
ИА ДОМ12P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 08.05.2024 18:48:34 91.57 +0.08 +0.09% 91.49 91.5 90.5 94.2 91.53 53 12 168 17
ИА ДОМ14P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 08.05.2024 18:50:00 79.58 −0.12 −0.15% 79.7 79.7 79.58 79.7 79.61 60 14 185 10
ИА ДОМ16P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 08.05.2024 18:40:03 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 08.05.2024 18:50:00 77.83 −0.05 −0.06% 77.88 77.8 77.8 77.83 77.82 6 1 940 3
ИА ТБ1А 08.05.2024 18:50:01 97.94 −0.05 −0.05% 97.99 97.99 97.8 98 97.97 15 857 2 422 453 1 010
ИА ТБ1Б 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 08.05.2024 18:50:01 N/A 91 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P12 08.05.2024 18:50:01 N/A 76.48 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 08.05.2024 18:50:01 99.85 +0.1 +0.10% 99.75 101.49 99.74 101.5 100.49 457 295 267 48
ИАДОМ 1P14 08.05.2024 18:48:35 N/A 91.3 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 08.05.2024 18:50:01 87.94 0 0% 87.94 87.71 87.71 87.95 87.78 135 75 166 9
ИАДОМ 1P17 08.05.2024 18:50:01 79.27 −0.03 −0.04% 79.3 79.27 79.27 79.27 79.27 1 512 1
ИАДОМ 1P18 08.05.2024 18:48:35 98.9 −0.24 −0.24% 99.14 98.97 98.9 99.1 99.04 59 44 777 10
ИАДОМ 1P19 08.05.2024 18:48:35 99.8 +0.08 +0.08% 99.72 99.67 99.67 99.8 99.76 50 38 403 5
ИАДОМ 1P20 08.05.2024 18:50:01 89.9 −0.09 −0.10% 89.99 89.9 89.9 89.9 89.9 1 632 1
ИАДОМ 1P21 08.05.2024 18:48:35 N/A 93.16 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 08.05.2024 18:48:35 99.65 +0.13 +0.13% 99.52 99.52 99.52 99.65 99.61 50 40 648 5
ИАДОМ 1P23 08.05.2024 18:40:03 N/A 93.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 08.05.2024 18:48:35 85.18 +0.31 +0.37% 84.87 84.48 84.31 85.2 84.76 100 58 074 35
ИАДОМ 1P26 08.05.2024 18:48:35 99.3 +0.08 +0.08% 99.22 99.17 99.17 99.3 99.26 50 42 366 5
ИАДОМ 1P27 08.05.2024 18:50:01 N/A 80.22 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 08.05.2024 18:50:01 N/A 83.83 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 08.05.2024 18:40:04 111.32 +10.11 +9.99% 101.21 111.32 111.32 111.32 101.2 5 4 409 2
ИАДОМ 1P30 08.05.2024 18:50:01 97.04 −0.46 −0.47% 97.5 97.04 97.04 97.04 97.04 1 732 1
ИАДОМ 1P31 08.05.2024 18:48:35 90.65 +6.66 +7.93% 83.99 90.55 90.55 90.65 90.6 2 1 294 2
ИАДОМ 1P32 08.05.2024 18:48:35 99.77 −0.1 −0.10% 99.87 99.82 99.77 99.95 99.9 55 46 266 8
ИАДОМ 1P33 08.05.2024 18:48:35 82.75 +0.05 +0.06% 82.7 82.65 82.63 82.75 82.72 34 22 976 6
ИАДОМ 1P34 08.05.2024 18:50:01 100.5 +0.17 +0.17% 100.33 100.37 100.37 100.5 100.46 51 47 037 6
ИАДОМ 1P36 08.05.2024 18:48:35 N/A 82.75 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 08.05.2024 18:45:29 124.99 0 0% 124.99 124.99 124.99 124.99 124.99 1 1 168 1
ИАДОМ 1P38 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 08.05.2024 18:40:04 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 08.05.2024 18:40:04 N/A 102 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P41 08.05.2024 18:48:36 N/A 95.78 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 08.05.2024 18:50:01 82 −0.01 −0.01% 82.01 82 82 82 82 1 770 1
ИАДОМ 1P43 08.05.2024 18:50:01 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 08.05.2024 18:48:35 78.18 −0.02 −0.03% 78.2 78.25 78.18 78.35 78.28 32 10 860 8
ИАДОМ Б1P3 08.05.2024 18:50:00 80.35 +0.07 +0.09% 80.28 80.35 80.35 80.35 80.35 2 592 2
ИАДОМ Б1P4 08.05.2024 18:50:00 N/A 85.04 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P5 08.05.2024 18:48:35 N/A 83.64 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P6 08.05.2024 18:50:01 N/A 82.5 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P7 08.05.2024 18:50:01 82.05 −0.02 −0.02% 82.07 83.07 82.02 83.07 82.18 7 2 617 4
ИАДОМ Б1P8 08.05.2024 18:50:01 N/A 78.74 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P9 08.05.2024 18:48:35 82.32 −0.07 −0.08% 82.39 82.32 82.32 82.32 82.32 3 1 481 1
ИАМлтор1А4 07.05.2024 17:18:46 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 08.05.2024 18:48:35 N/A 97.76 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P2 08.05.2024 18:48:35 94.38 +0.1 +0.11% 94.28 94.67 94.37 94.68 94.55 99 93 604 35
ИКС5Фин2P3 08.05.2024 18:48:35 95.17 +0.01 +0.01% 95.16 95.16 94.8 95.2 94.94 520 493 671 41
ИКС5Фин3P2 08.05.2024 18:50:01 100.53 +0.03 +0.03% 100.5 100.49 100.45 100.57 100.51 15 036 15 112 942 193
ИКС5Фин3P3 08.05.2024 18:50:01 97.16 +0.06 +0.06% 97.1 97.1 96.91 97.2 97.06 203 197 034 50
ИКС5Фин3P4 08.05.2024 18:50:01 100.3 +0.09 +0.09% 100.21 100.39 100.22 100.39 100.29 7 558 7 580 240 190
ИКС5ФинP12 08.05.2024 18:50:00 96.43 −0.2 −0.21% 96.63 97.27 95.66 97.27 95.77 332 317 962 60
ИЛСБО-1-1Р 08.05.2024 18:48:35 103.76 −0.06 −0.06% 103.82 103.82 103.25 103.83 103.55 477 493 945 127
Инаркт2Р1 08.05.2024 18:50:01 100.05 −0.1 −0.10% 100.15 100.1 100.02 100.15 100.1 4 308 4 312 101 268
ИнвОбл01 08.05.2024 18:50:01 101.99 +1.86 +1.86% 100.13 101.99 101.99 101.99 101.99 1 1 020 1
ИнвОбл02 08.05.2024 18:48:36 N/A 94.1 N/A N/A N/A N/A 0 0 0
ИнвОбл03 08.05.2024 18:50:01 100 0 0% 100 100 100 100 100 5 5 000 1
ИНГР Б1P1 08.05.2024 18:48:41 N/A 138.86 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 08.05.2024 18:48:35 97.65 +0.55 +0.57% 97.1 97.49 97.4 97.84 97.62 976 952 789 75
Интерскол1 08.05.2024 18:48:35 95.64 0 0% 95.64 93.25 93.25 95.71 95.18 20 19 037 12
Интерскол2 08.05.2024 18:48:41 100 −0.02 −0.02% 100.02 100.06 99.8 100.14 100 1 744 1 744 039 194
ИнтЛиз1Р02 08.05.2024 18:50:01 98.58 −0.15 −0.15% 98.73 98.09 98.09 98.6 98.53 167 55 944 16
ИнтЛиз1Р03 08.05.2024 18:48:35 99.72 0 0% 99.72 101.12 99.72 101.12 100.87 9 2 270 5
ИнтЛиз1Р04 08.05.2024 18:50:01 97.85 +0.68 +0.70% 97.17 97.85 97.02 97.85 97.64 4 3 906 3
ИнтЛиз1Р05 08.05.2024 18:48:35 95.67 −0.15 −0.16% 95.82 95.39 95.39 95.67 95.53 8 7 642 2
ИнтЛиз1Р06 08.05.2024 18:48:35 95.57 +0.2 +0.21% 95.37 95.14 95.14 95.61 95.51 11 356 10 845 604 410
ИнтЛиз1Р07 08.05.2024 18:50:01 100.25 −0.03 −0.03% 100.28 100.28 100.04 100.31 100.22 6 039 6 052 097 465
ИнтЛиз1Р08 08.05.2024 18:48:36 100.36 0 0% 100.36 100.34 99.99 100.39 100.32 1 308 1 312 242 197
ИнфрОблP1 08.05.2024 18:48:35 96.49 −0.12 −0.12% 96.61 96.49 96.06 96.5 96.42 6 590 6 353 898 47
ИнфрОблP3 08.05.2024 18:50:01 97.8 −0.07 −0.07% 97.87 97.87 97.8 97.87 97.85 253 247 561 5
ИнфрОблP4 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 08.05.2024 18:50:01 94.14 +0.64 +0.68% 93.5 93.96 93.96 94.14 94.13 13 12 236 6
ИнфрОблP6 08.05.2024 18:50:01 100.01 +0.01 +0.01% 100 100.01 100 100.01 100 8 320 8 320 003 9
ИнфрОблP8 08.05.2024 18:50:01 99.69 +0.09 +0.09% 99.6 99.6 99.6 99.7 99.63 29 28 892 4
ИнфрОблP9 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 08.05.2024 18:50:01 99.3 −0.68 −0.68% 99.98 99.44 99.11 99.67 99.24 431 427 728 36
ИСТРСЫР 03 08.05.2024 18:48:35 98.55 −0.31 −0.31% 98.86 98.8 98.04 98.97 98.61 111 109 457 17
ИЭКХолд1Р1 08.05.2024 18:50:01 95.59 −0.21 −0.22% 95.8 95.83 95.59 95.97 95.74 426 407 873 73
ИЭКХолд1Р2 08.05.2024 18:48:35 100.95 +0.24 +0.24% 100.71 101.16 100.5 101.16 100.66 633 637 197 123
Казахст05 08.05.2024 18:50:00 88.63 −0.12 −0.14% 88.75 88.7 88.5 88.71 88.62 22 19 497 15
Казахст07 08.05.2024 18:50:00 78.6 −0.47 −0.59% 79.07 78.97 78.6 79.12 78.68 2 368 1 863 120 82
Казахст08 08.05.2024 18:50:00 80.03 +0.22 +0.28% 79.81 79.92 79.82 80.18 80.03 43 34 415 17
Казахст11 08.05.2024 18:48:34 69.52 −0.22 −0.32% 69.74 70.26 69.5 70.26 69.68 673 468 962 115
Казахст12 08.05.2024 18:48:34 72.25 −0.12 −0.17% 72.37 72.37 72.11 72.39 72.29 25 18 072 17
Казахст13 08.05.2024 18:50:00 72.42 −0.01 −0.01% 72.43 72.38 72.24 72.42 72.41 132 95 587 15
КалинОбл17 08.05.2024 18:50:00 96.91 0 0% 96.91 96.91 96.9 96.91 96.91 4 2 713 4
КалинОбл20 08.05.2024 18:50:01 88.48 +0.45 +0.51% 88.03 88.01 88.01 88.49 88.03 194 145 164 8
КалинОбл21 08.05.2024 18:46:48 91.14 +0.05 +0.05% 91.09 91.13 90.61 91.19 90.99 65 59 141 27
КалинОбл22 08.05.2024 18:50:01 95.56 +0.08 +0.08% 95.48 95.49 95.49 95.57 95.55 7 6 688 5
КАМАЗ 12 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 08.05.2024 18:48:41 99.34 +0.21 +0.21% 99.13 99.39 98.85 99.4 99.31 85 84 413 16
КАМАЗ БО11 08.05.2024 18:48:41 98.77 −0.33 −0.33% 99.1 99.26 98.77 99.26 98.91 148 146 381 23
КАМАЗ БО13 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 08.05.2024 18:50:00 99.25 +0.17 +0.17% 99.08 99.27 99 99.27 99.21 135 133 940 44
КАМАЗ БП10 08.05.2024 18:50:01 99.1 +0.1 +0.10% 99 98.8 98.8 99.2 99.09 1 475 1 461 587 63
КАМАЗ БП11 08.05.2024 18:50:01 100.13 +0.13 +0.13% 100 100.01 99.88 100.17 100 3 934 3 934 180 271
КамчКрай01 08.05.2024 18:50:00 97.52 −0.13 −0.13% 97.65 97.71 96.77 97.71 97.25 108 42 013 32
Капитал1Р1 08.05.2024 18:48:35 90.07 −0.81 −0.89% 90.88 90.89 90 90.89 90.38 211 190 693 37
Карелия 19 08.05.2024 18:50:00 188.46 −0.46 −0.24% 188.92 188.46 188.46 188.46 188.46 1 565 1
КарМани 01 08.05.2024 18:50:02 98.84 −0.02 −0.02% 98.86 98.1 98.1 98.84 98.64 700 345 238 52
КарМани 02 08.05.2024 18:50:02 103.21 +0.46 +0.45% 102.75 103.03 102.87 103.21 103.13 1 290 931 227 38
КарМани2Р1 07.05.2024 18:50:02 100.21 −0.03 −0.03% 100.24 100.39 100.17 100.39 100.22 3 625 3 632 982 115
КВС БО-01 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КировЗд1Р1 08.05.2024 18:48:35 94.9 +0.29 +0.31% 94.61 94.54 94.54 95 94.86 161 152 726 32
КировЗд1Р2 08.05.2024 18:48:35 97.61 −0.03 −0.03% 97.64 97.61 97.57 97.69 97.6 41 40 017 20
КировОбл01 08.05.2024 18:40:02 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 08.05.2024 18:48:35 96.22 −0.17 −0.18% 96.39 96.01 95.29 96.48 96.11 233 223 933 44
КЛВЗ 1Р01 08.05.2024 18:50:02 96.85 +0.22 +0.23% 96.63 97.21 96.52 97.21 96.77 43 41 609 18
КОМИ 14 об 08.05.2024 18:48:41 99.41 +0.26 +0.26% 99.15 99.38 99.14 99.58 99.38 65 32 299 22
КОРПСАН 01 08.05.2024 18:50:01 99.94 −0.01 −0.01% 99.95 99.93 99.5 99.94 99.74 325 324 170 71
Краснод 20 08.05.2024 18:48:35 92.69 +0.09 +0.10% 92.6 92.76 92.56 92.83 92.64 542 301 277 33
КраснодКр1 08.05.2024 18:50:00 98.68 −0.06 −0.06% 98.74 99.26 98.16 99.97 98.83 438 173 144 60
КраснодКр2 08.05.2024 18:50:00 95.66 +0.12 +0.13% 95.54 95.61 95.2 95.66 95.6 204 97 516 26
КраснодКр3 08.05.2024 18:50:00 89.45 +0.26 +0.29% 89.19 90.15 89.19 90.15 89.41 76 67 954 25
КрасЯрКр13 08.05.2024 18:50:00 97.21 −0.63 −0.64% 97.84 98.06 96.82 98.06 97.25 320 155 605 46
КрасЯрКр14 08.05.2024 18:50:00 97.28 +0.26 +0.27% 97.02 97.23 96.83 97.57 97.37 83 40 408 22
КрасЯрКр15 08.05.2024 18:50:00 95.46 −0.64 −0.67% 96.1 96.28 94.65 96.29 95.45 71 13 554 20
КрасЯрКр16 08.05.2024 18:50:00 98.45 +1.04 +1.07% 97.41 98.45 98.45 98.45 98.45 1 295 1
КрасЯрск13 08.05.2024 18:50:00 93.95 +0.11 +0.12% 93.84 93.65 93.62 94 93.9 82 38 498 17
КРАУС Б1P1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 08.05.2024 18:48:41 95.71 −0.51 −0.53% 96.22 94.41 94.41 97.91 96.1 14 10 764 5
Кузина1P02 08.05.2024 18:48:35 95.7 −0.1 −0.10% 95.8 95.57 95.52 95.92 95.8 50 47 899 21
Курск35001 08.05.2024 18:50:00 94.91 −0.09 −0.09% 95 95.28 94.18 95.28 94.88 250 71 160 65
КЧР 2017 08.05.2024 18:50:00 97.82 −0.02 −0.02% 97.84 97.93 97.76 98.48 98 195 95 555 33
Кыргыз. 01 08.05.2024 18:48:32 98 −1.9999 −2.00% 99.9999 98 98 98 98 9 907 1
Кыргыз. 02 08.05.2024 18:50:00 99.3 +0.45 +0.46% 98.85 99.24 98.83 99.31 99.22 798 79 178 168
ЛаймЗайм01 08.05.2024 18:50:02 99.01 −0.02 −0.02% 99.03 99.02 98.73 99.02 98.88 1 264 749 921 74
ЛаймЗайм02 08.05.2024 18:50:02 101.18 +0.03 +0.03% 101.15 101.15 100.96 101.23 101.03 1 177 832 423 121
ЛаймЗайм03 08.05.2024 18:50:02 96.95 +0.06 +0.06% 96.89 96.89 96.73 96.97 96.84 548 477 617 47
ЛаймЗайм04 08.05.2024 18:48:41 98.9 −0.1 −0.10% 99 98.92 98.51 99 98.81 3 464 3 422 767 184
ЛайфСтр П2 08.05.2024 18:50:01 91.16 −0.23 −0.25% 91.39 91.45 91.1 91.45 91.19 335 305 492 47
ЛамбумБП01 08.05.2024 18:48:34 99.67 +0.08 +0.08% 99.59 99.61 99.61 99.67 99.62 8 39 847 2
ЛевенгукБ1 08.05.2024 18:48:41 97.3 +0.85 +0.88% 96.45 95.62 95.62 97.3 96.99 123 119 293 24
ЛЕГЕНДА1P4 08.05.2024 18:50:01 96.6 −0.29 −0.30% 96.89 96.9 96.5 96.9 96.71 4 988 4 823 841 161
ЛЕГЕНДА2P1 08.05.2024 18:48:35 102.5 0 0% 102.5 102.5 102.1 102.5 102.47 77 78 903 13
ЛипецкОб10 08.05.2024 18:50:00 94.43 −0.25 −0.26% 94.68 94.23 94.23 94.69 94.6 24 6 811 12
ЛипецкОб11 08.05.2024 18:48:34 97.91 0 0% 97.91 97.91 96.84 97.92 97.74 6 1 173 5
ЛипецкОб12 08.05.2024 18:48:35 93 −0.64 −0.68% 93.64 93.65 92.6 93.65 92.92 21 7 805 8
ЛКМБ-РТ1P1 08.05.2024 18:48:35 100.97 +2.19 +2.22% 98.78 100.97 100.97 100.97 100.97 2 2 019 1
ЛКЭвол1Р01 08.05.2024 18:50:01 100.08 +0.03 +0.03% 100.05 100.08 100 100.1 100.05 374 343 021 60
Локосерв 1 08.05.2024 18:40:02 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 08.05.2024 18:50:00 97.18 −0.05 −0.05% 97.23 97.29 97 97.3 97.1 6 522 2 533 164 146
ЛСР БО 1Р5 08.05.2024 18:50:00 96.62 +0.03 +0.03% 96.59 96.6 96.24 96.86 96.63 2 535 979 816 138
ЛСР БО 1Р6 08.05.2024 18:50:01 90.97 +0.16 +0.18% 90.81 91.01 90.8 91.09 90.85 3 181 2 311 977 59
ЛСР БО 1Р7 08.05.2024 18:50:01 90.1 −0.13 −0.14% 90.23 90.25 90 90.25 90.19 934 842 340 91
ЛСР БО 1Р8 08.05.2024 18:50:01 95.11 −0.3 −0.31% 95.41 95.48 94.72 95.48 95.2 931 886 275 177
ЛСР БО 1Р9 08.05.2024 18:50:02 100 +0.01 +0.01% 99.99 100 99.89 100.24 99.99 7 704 7 703 382 205
ЛТрейд 1P2 08.05.2024 18:50:00 98.71 +0.07 +0.07% 98.64 98.74 98.51 98.74 98.59 342 140 573 75
ЛТрейд 1P3 08.05.2024 18:45:29 90.25 −0.09 −0.10% 90.34 90.38 90.06 90.38 90.23 330 297 753 125
ЛТрейд 1P4 08.05.2024 18:50:01 100.27 −0.08 −0.08% 100.35 100.41 99.9 100.41 100.11 113 113 126 47
ЛТрейд 1P5 08.05.2024 18:50:01 103.82 +0.68 +0.66% 103.14 103.61 103.61 106.08 104.39 340 354 939 92
ЛТрейд 1P6 08.05.2024 18:48:35 93.3 −0.1 −0.11% 93.4 93.4 92.97 93.41 93.22 150 139 831 48
ЛТрейд 1P7 08.05.2024 18:50:01 92.52 +0.06 +0.06% 92.46 92.45 92 92.52 92.26 196 180 832 59
ЛТрейд 1P8 08.05.2024 18:50:01 91.56 −0.33 −0.36% 91.89 91.85 91.31 91.97 91.66 597 547 218 98
ЛТрейд 1P9 08.05.2024 18:50:01 91.24 −0.11 −0.12% 91.35 91.46 90.3 91.46 90.95 418 380 176 103
ЛТрейд1P10 08.05.2024 18:50:01 100.49 −0.06 −0.06% 100.55 100.62 100.38 100.69 100.54 1 589 1 597 636 138
ЛТрейд1P11 08.05.2024 18:50:01 100.88 −0.02 −0.02% 100.9 100.9 100.53 100.91 100.77 1 768 1 781 609 195
ЛУКОЙЛ 26 08.05.2024 23:50:01 100.2 −1.4271 −1.40% 101.6271 100.1371 100.05 100.7427 100.1648 508 46 366 804 20
ЛУКОЙЛ 27 08.05.2024 23:50:01 96.4399 +0.7609 +0.80% 95.679 95.6791 95.6791 96.4499 96.2877 8 701 923 7
ЛУКОЙЛ 30 08.05.2024 23:50:01 95.8657 +0.2757 +0.29% 95.59 95.6 95.41 95.8703 95.5846 33 2 874 290 18
ЛУКОЙЛ 31 08.05.2024 23:50:01 92.601 +0.101 +0.11% 92.5 92.4 92.4 92.65 92.4635 15 1 263 834 7
Магнит1P05 08.05.2024 18:48:35 99.6 +0.03 +0.03% 99.57 99.77 99.36 99.84 99.54 830 826 220 83
Магнит2Р04 08.05.2024 18:50:01 99.6 +0.09 +0.09% 99.51 99.66 99.39 99.66 99.45 2 509 2 495 097 79
Магнит4P01 08.05.2024 18:48:35 92.99 −0.01 −0.01% 93 93.29 92.6 93.29 92.66 1 502 1 391 796 79
Магнит4P03 08.05.2024 18:50:01 92 +0.16 +0.17% 91.84 92.7 91.78 92.7 92.33 804 742 362 102
МаниКап1Р1 08.05.2024 18:50:02 94.77 −0.03 −0.03% 94.8 94.9 94.48 94.9 94.63 421 398 404 61
МаниКап1Р2 08.05.2024 18:50:02 98.1 +0.11 +0.11% 97.99 98.29 97.8 98.29 98.08 705 691 487 92
МаниКап1Р3 08.05.2024 18:50:02 100.6 −0.04 −0.04% 100.64 100.68 100.22 100.7 100.53 1 382 1 389 293 214
МаниМен 03 08.05.2024 18:50:02 98.41 +0.01 +0.01% 98.4 98.02 98 98.52 98.45 1 687 1 660 801 41
Маныч01 08.05.2024 18:48:35 97 0 0% 97 97.08 95.88 97.08 96.66 292 282 256 51
Маныч02 08.05.2024 18:48:35 92.14 +0.19 +0.21% 91.95 92.49 91.9 92.49 92.04 177 162 907 15
МаэстроБ1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 08.05.2024 18:48:34 96.1 −0.19 −0.20% 96.29 96.14 95.98 96.28 96.1 89 85 529 23
МБЭС 1P-02 08.05.2024 18:50:00 98.85 −0.14 −0.14% 98.99 99.19 98 99.19 98.21 26 991 26 507 370 299
МБЭС 2P-01 08.05.2024 18:48:35 90.2 −0.4 −0.44% 90.6 90.61 90.06 90.65 90.32 123 111 096 32
МБЭС 2P-02 08.05.2024 18:50:01 101.22 +0.07 +0.07% 101.15 101.17 101.01 101.24 101.11 1 607 1 624 784 52
МВ ФИН 1Р2 08.05.2024 18:50:01 97.75 +0.1 +0.10% 97.65 97.64 97.51 97.75 97.68 13 053 12 750 490 706
МВ ФИН 1Р3 08.05.2024 18:50:01 93.41 −0.05 −0.05% 93.46 93.46 93.3 93.69 93.43 10 781 10 072 710 773
МВ ФИН 1Р4 08.05.2024 18:50:01 94.29 +0.09 +0.10% 94.2 94.26 94.19 94.3 94.26 31 758 29 936 124 591
МгдОбл2022 08.05.2024 18:50:01 93.11 +0.08 +0.09% 93.03 93.01 92.38 93.17 92.93 163 151 476 52
МгдОбл2023 08.05.2024 18:50:01 100.11 +0.04 +0.04% 100.07 100 99.79 100.3 99.97 336 335 903 80
МГКЛ 1P1 08.05.2024 18:50:01 116.5 −0.25 −0.21% 116.75 116.57 116.5 116.57 116.51 319 371 680 10
МГКЛ 1P2 08.05.2024 18:50:01 N/A 109.14 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 08.05.2024 18:50:01 99.96 −0.02 −0.02% 99.98 99.98 99.67 99.98 99.94 459 458 743 14
МГКЛ 1P4 08.05.2024 18:50:01 98.19 −0.15 −0.15% 98.34 97.91 97.89 98.25 98.01 222 217 585 28
МГКЛ 1P5 08.05.2024 18:49:44 104.61 −0.18 −0.17% 104.79 104.87 103.72 104.87 104.42 960 1 002 459 79
МГор73-об 08.05.2024 18:48:35 92.12 +0.07 +0.08% 92.05 91.99 91.03 92.12 91.75 35 32 113 19
МГор74-об 08.05.2024 18:50:01 80.96 −0.02 −0.02% 80.98 80.94 80.83 81.13 80.95 1 094 885 569 87
МДС кл.А1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 08.05.2024 18:40:02 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 08.05.2024 18:48:36 101.97 +0.02 +0.02% 101.95 101.99 101.62 102.05 101.94 2 856 2 911 376 254
Мегафон2P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 08.05.2024 18:50:01 95.11 −0.27 −0.28% 95.38 95.56 94.81 95.59 95.11 485 461 288 48
Медси 1P01 08.05.2024 18:50:01 95.55 0 0% 95.55 95.54 95.02 95.55 95.33 3 522 3 357 528 20
Медси 1P02 08.05.2024 18:48:35 92.04 +0.09 +0.10% 91.95 92.04 91.62 92.04 91.89 389 357 442 44
Медси 1P03 08.05.2024 18:48:35 93.5 +0.18 +0.19% 93.32 93.47 93.28 93.82 93.54 145 135 632 38
МежИнБ01P1 08.05.2024 18:50:00 65 0 0% 65 65 65 65 65 1 650 1
МежИнБ01P2 08.05.2024 18:50:00 89.03 −9.44 −9.59% 98.47 89.03 89.03 89.03 89.03 7 6 232 1
МежИнБ01P3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 08.05.2024 18:50:00 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 08.05.2024 18:40:02 N/A 82.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 08.05.2024 23:50:01 92.999 −0.001 0% 93 92.98 92.4 93 92.4423 1 324 111 528 794 47
МЕТАЛИН1P1 08.05.2024 18:48:55 97.5154 −2.6966 −2.69% 100.212 97.5154 97.5154 97.5154 99.2012 1 12 283 1
МЕТАЛИН1P2 08.05.2024 18:50:01 94.6699 +1.0322 +1.10% 93.6377 95.467 92.3003 95.4671 93.7385 26 309 106 17
МЕТАЛИН1P3 08.05.2024 18:40:04 97.1092 0 0% 97.1092 97.1092 97.1092 97.1092 95.987 1 12 232 1
МЕТАЛИН1P4 08.05.2024 18:50:01 N/A 101 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 08.05.2024 18:48:35 N/A 99.95 N/A N/A N/A 99.9276 0 0 0
МЕТАЛИН1P6 08.05.2024 18:50:01 100.44 −0.06 −0.06% 100.5 100.52 100.31 100.69 100.53 1 319 1 326 039 48
МЕТАЛИНБ03 08.05.2024 18:50:00 93.79 +0.01 +0.01% 93.78 94.44 93.79 95.7 93.95 61 57 308 7
МЕТАЛИНБ04 08.05.2024 18:50:00 87.41 +0.16 +0.18% 87.25 87.31 87.3 87.42 87.33 35 30 566 12
МЕТАЛИНБ09 08.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 08.05.2024 18:48:34 N/A 90.46 N/A N/A N/A N/A 0 0 0
МигКр 01К 08.05.2024 18:50:02 99.48 +0.02 +0.02% 99.46 99.77 99.33 99.78 99.42 1 578 125 507 47
МигКр 02 08.05.2024 18:48:41 96.37 +0.18 +0.19% 96.19 95.88 95.88 96.41 96.26 51 49 091 13
МигКр 03 08.05.2024 18:48:41 98.95 −0.32 −0.32% 99.27 98.96 98.76 99.33 98.91 998 987 122 51
МигКр 04 08.05.2024 18:50:02 101.65 +0.04 +0.04% 101.61 101.79 101.61 101.8 101.69 359 365 051 44
МИКРАН БО1 08.05.2024 18:50:01 93.62 +0.76 +0.82% 92.86 93.83 92.78 93.83 92.92 253 235 098 17
МиратФ1Р1 08.05.2024 18:48:35 97.89 −0.38 −0.39% 98.27 98.34 97.73 98.42 98.05 337 330 433 48
МКБ 1P3 08.05.2024 18:50:01 98.5 −0.03 −0.03% 98.53 98.46 98.46 98.54 98.5 1 982 1 952 218 54
МКБ 1P4 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 08.05.2024 23:50:01 100.2491 +0.6935 +0.70% 99.5556 99.9998 99.9998 100.2491 100.0398 25 2 278 985 4
МКБ ЗО25-2 08.05.2024 18:48:36 98.7999 +1.2999 +1.33% 97.5 98.7899 98.6 98.8 98.7119 211 18 979 319 8
МКБ ЗО26-1 08.05.2024 18:48:36 93.5 +0.6004 +0.65% 92.8996 93.0997 93.0997 93.8 93.4942 3 204 294 481 664 25
МКБ ЗО26-2 08.05.2024 23:50:01 94.8 +1.3 +1.39% 93.5 93.7133 93.6108 94.8 94.5459 162 13 956 809 29
МКЛизинг1 08.05.2024 18:50:01 100.7 +0.36 +0.36% 100.34 100.37 100.34 100.74 100.61 472 474 868 95
МЛФТ БО-01 08.05.2024 18:50:02 100.92 +0.22 +0.22% 100.7 101.43 100.66 101.43 100.9 280 282 528 62
МЛФТ БО-02 08.05.2024 18:50:02 99.49 +0.29 +0.29% 99.2 99.3 99.29 99.6 99.43 578 574 712 112
ММК ЗО2024 08.05.2024 23:50:01 100.3654 +0.8543 +0.86% 99.5111 100.1826 100.1003 100.4428 100.3278 244 22 306 920 14
ММЦБ П01-1 08.05.2024 18:50:00 96.25 +0.17 +0.18% 96.08 96.17 95.05 96.25 95.81 9 8 623 5
ММЦБ П01-2 08.05.2024 18:50:01 98.04 −0.01 −0.01% 98.05 98.1 97.9 98.1 98 298 292 044 28
МосКред 15 08.05.2024 18:50:00 N/A 96 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 08.05.2024 18:50:01 103 +1.96 +1.94% 101.04 97.03 97.03 103 102.37 10 7 285 5
МосОб34013 08.05.2024 18:48:34 95.29 +0.05 +0.05% 95.24 95.73 95.08 96.09 95.38 67 25 562 24
МосОб34014 08.05.2024 18:50:00 93.95 +0.01 +0.01% 93.94 93.94 93.85 93.95 93.92 41 26 956 10
МосОб35015 08.05.2024 18:48:35 89.16 −0.03 −0.03% 89.19 89.2 88.95 89.2 89.14 28 17 472 17
МосОб35016 08.05.2024 18:50:00 91.07 −0.03 −0.03% 91.1 90.36 90.36 91.47 90.76 14 9 530 8
МосОбл2019 08.05.2024 18:50:00 97.14 +0.14 +0.14% 97 97.21 96.95 97.39 97.14 269 65 330 65
МОСТРЕСТ 7 08.05.2024 18:48:41 N/A 71.17 N/A N/A N/A N/A 0 0 0
МОСТРЕСТ 8 08.05.2024 18:50:00 N/A 71.15 N/A N/A N/A N/A 0 0 0
МоторТ1Р03 08.05.2024 18:50:01 92.4 +0.2 +0.22% 92.2 92.33 92.12 92.43 92.26 69 63 659 11
МоторТ1Р04 08.05.2024 18:48:36 100.37 +0.22 +0.22% 100.15 100.17 100.07 100.38 100.14 1 355 1 356 888 159
МОЭК БО1P1 08.05.2024 18:50:00 97.99 +2.66 +2.79% 95.33 95.98 94.5 97.99 97.35 44 42 836 11
МОЭК БО1P2 08.05.2024 18:50:00 N/A 95.87 N/A N/A N/A N/A 0 0 0
МОЭК БО1P3 08.05.2024 18:50:00 97.96 −2.03 −2.03% 99.99 101 97.73 101 98.91 73 72 205 18
МОЭК БО1P4 08.05.2024 18:50:00 95.11 +1.01 +1.07% 94.1 94.1 94.07 95.11 94.64 87 82 339 15
МОЭК БО1P5 08.05.2024 18:50:01 94.24 −0.48 −0.51% 94.72 91.53 91.52 94.31 91.85 17 15 615 6
МСБЛиз2P05 08.05.2024 18:48:35 94.39 +0.01 +0.01% 94.38 94.96 94.03 94.96 94.34 153 116 277 41
МСБЛиз2P06 08.05.2024 18:50:01 99.79 −0.01 −0.01% 99.8 99.96 99.6 99.96 99.64 885 195 897 101
МСБЛиз3P01 08.05.2024 18:50:01 95.5 +0.22 +0.23% 95.28 95.49 95.14 95.55 95.43 617 588 792 88
МСБЛиз3P02 08.05.2024 18:50:01 99.95 +0.1 +0.10% 99.85 99.91 99.8 99.95 99.89 2 183 2 180 602 268
МСБЛиз3P03 08.05.2024 18:50:02 100.06 0 0% 100.06 100.08 100.04 100.08 100.06 6 239 6 242 781 356
МСПБанкС01 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 08.05.2024 18:50:00 94.13 −0.62 −0.65% 94.75 94.94 94.12 94.98 94.59 739 699 030 112
МТС 1P-09 08.05.2024 18:48:34 97.36 −0.28 −0.29% 97.64 97.65 96.9 97.65 96.99 4 407 4 274 165 108
МТС 1P-10 08.05.2024 18:45:29 93.32 −0.17 −0.18% 93.49 93.18 92.95 93.55 93.26 660 615 524 99
МТС 1P-11 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 08.05.2024 18:50:00 83.13 +0.23 +0.28% 82.9 82.94 82.63 83.13 82.85 675 559 257 128
МТС 1P-15 08.05.2024 18:50:00 84.5 0 0% 84.5 84.5 84.46 84.5 84.5 166 140 269 34
МТС 1P-16 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 08.05.2024 18:50:01 95.75 +0.05 +0.05% 95.7 95.7 95.19 96.05 95.52 1 156 1 104 193 155
МТС 1P-21 08.05.2024 18:48:35 91.94 −0.04 −0.04% 91.98 92.17 91.45 92.17 91.95 795 730 989 74
МТС 1P-22 08.05.2024 18:50:01 98.44 −0.03 −0.03% 98.47 98.71 97.98 98.71 98.25 10 102 9 924 723 241
МТС 1P-23 08.05.2024 18:50:01 96.02 −0.38 −0.39% 96.4 96.46 95.66 96.5 95.82 9 000 8 623 628 225
МТС 1P-24 08.05.2024 18:48:35 95.36 −0.21 −0.22% 95.57 95.61 95.36 95.79 95.58 1 309 1 251 190 80
МТС 1P-25 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 08.05.2024 18:50:01 99.94 +0.01 +0.01% 99.93 99.94 99.7 99.94 99.92 2 400 2 398 014 84
МТС 2P-02 08.05.2024 18:48:35 99.72 +0.06 +0.06% 99.66 99.69 99.56 99.94 99.92 14 025 14 013 084 95
МТС 2P-04 08.05.2024 18:50:02 100.19 +0.01 +0.01% 100.18 100.3 99.9 100.3 100.01 110 110 014 14
МТС 2P-05 08.05.2024 18:50:02 100.05 +0.05 +0.05% 100 100 99.96 100.09 100 53 047 53 047 756 205
МТС БО-02 08.05.2024 18:48:41 89.54 +0.39 +0.44% 89.15 89.15 89.15 89.54 89.35 2 1 787 2
МТС-Банк02 08.05.2024 18:48:35 93.77 +0.03 +0.03% 93.74 93.74 93.74 94.18 93.86 1 817 1 705 411 140
МТС-Банк03 08.05.2024 18:50:01 100.86 +0.01 +0.01% 100.85 100.8 100.65 100.98 100.73 9 707 9 777 722 132
МФ МарЭл17 08.05.2024 18:50:00 98.39 −0.04 −0.04% 98.43 98.57 98.39 98.57 98.43 58 14 272 11
МФК ЦФПО02 08.05.2024 18:48:41 98.99 −0.1 −0.10% 99.09 98.98 98.51 99.08 98.75 594 586 570 62
МФКузбас17 08.05.2024 18:50:00 97.95 +0.05 +0.05% 97.9 97.96 97.95 97.96 97.96 10 2 449 3
МэйлБ1Р1 08.05.2024 18:48:35 86.4 −0.03 −0.03% 86.43 86.42 86.3 86.6 86.39 1 932 1 668 999 99
МэйлЗО25 08.05.2024 23:49:30 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 08.05.2024 18:50:00 97.88 +0.25 +0.26% 97.63 97.63 97.2 97.9 97.6 202 19 714 104
НафттрнБО2 08.05.2024 18:48:41 99.71 −0.28 −0.28% 99.99 99.66 99.65 99.9 99.73 52 138 095 12
НафттрнБО3 08.05.2024 18:50:02 91.7 +0.2 +0.22% 91.5 91.5 91.25 91.7 91.64 180 164 958 58
НафттрнБО4 08.05.2024 18:50:02 103.47 −1.07 −1.02% 104.54 103.97 103.11 104.64 103.71 662 686 573 106
НафттрнБО5 08.05.2024 18:48:41 101.92 −0.61 −0.59% 102.53 103.12 101.41 103.12 102.16 1 143 1 167 689 228
Неолизинг1 08.05.2024 18:50:01 99 +0.23 +0.23% 98.77 99.1 98.88 99.29 98.98 24 23 756 5
НЗРМ БО-01 08.05.2024 18:50:01 99.9 −0.06 −0.06% 99.96 99.63 99.5 100 99.87 170 169 782 57
НижгорОб13 08.05.2024 18:48:41 99.97 +0.24 +0.24% 99.73 99.97 99.78 100.26 99.91 508 101 513 47
НижгорОб14 08.05.2024 18:48:34 95.18 +0.18 +0.19% 95 95.08 94.41 95.19 94.8 170 112 810 34
НижгорОб15 08.05.2024 18:50:00 89.84 +0.05 +0.06% 89.79 89.8 89.02 89.89 89.72 697 625 357 57
НижгорОб16 08.05.2024 18:48:35 90.81 +0.3 +0.33% 90.51 90.81 90.34 90.81 90.68 25 22 670 15
НИКА 1Р01 08.05.2024 18:50:01 96.55 +0.34 +0.35% 96.21 96.22 96.22 96.57 96.43 320 222 180 86
НИКА 1Р02 08.05.2024 18:50:01 94.5 −0.49 −0.52% 94.99 94.83 94.5 94.83 94.67 795 752 643 111
НИКА 1Р03 08.05.2024 18:50:01 99.99 −0.02 −0.02% 100.01 100.04 99.8 100.04 99.98 755 754 813 149
НКК 11 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 08.05.2024 18:48:41 92.3 −0.02 −0.02% 92.32 92.82 92.11 92.89 92.44 610 563 893 63
НКНХ 1Р-02 08.05.2024 18:50:01 87.43 +0.01 +0.01% 87.42 87.41 87.23 87.43 87.41 12 10 489 8
НЛМКЗО26-Д 08.05.2024 23:50:01 99.6 +0.1 +0.10% 99.5 99.8 99.511 99.8 99.6008 505 45 833 482 8
НоваБевБП2 08.05.2024 18:50:00 99.1 −0.03 −0.03% 99.13 98.87 98.87 99.1 99.09 845 418 645 50
НоваБевБП3 08.05.2024 18:50:00 96.39 +0.3 +0.31% 96.09 96.37 96.37 96.4 96.38 71 34 215 16
НоваБевБП4 08.05.2024 18:48:35 91.13 −0.06 −0.07% 91.19 91.2 90.98 91.22 91.09 550 500 971 72
НоваБевБП5 08.05.2024 18:50:01 91.3 +0.2 +0.22% 91.1 91.46 90.8 91.46 91.28 2 183 1 992 602 147
НоваБевБП6 08.05.2024 18:48:36 102.27 +0.17 +0.17% 102.1 102.1 101.51 102.48 102.23 808 826 039 89
НОВАТЭК1Р1 08.05.2024 18:50:01 91.08 −0.03 −0.03% 91.11 91.11 91 91.21 91.07 1 030 938 071 161
Новосиб 20 08.05.2024 18:50:00 96.43 +0.34 +0.35% 96.09 96.12 96.12 96.89 96.3 92 31 009 31
Новосиб 21 08.05.2024 18:50:00 91.87 −0.19 −0.21% 92.06 92.06 91.87 92.2 92 162 119 229 16
Новосиб 22 08.05.2024 18:48:35 98.6 +0.21 +0.21% 98.39 98.32 98.32 98.6 98.46 2 1 969 2
Новосиб 23 08.05.2024 18:48:35 98.1 +0.05 +0.05% 98.05 98.1 97.51 98.37 98.12 782 767 261 119
Новосиб10 08.05.2024 18:48:34 89.73 +0.06 +0.07% 89.67 89.78 89.73 89.78 89.76 3 1 481 2
Новотр 1Р1 08.05.2024 18:50:00 97.99 −0.02 −0.02% 98.01 98.02 97.94 98.17 98.02 570 209 528 72
Новотр 1Р2 08.05.2024 18:50:01 93.73 +0.19 +0.20% 93.54 93.28 93.19 93.92 93.7 1 637 1 533 890 200
Новотр 1Р3 08.05.2024 18:48:35 92.8 0 0% 92.8 92.8 92.72 92.98 92.87 1 456 1 352 228 161
Новотр 1Р4 08.05.2024 18:50:01 95.12 +0.06 +0.06% 95.06 94.95 94.27 95.32 94.86 7 215 6 843 794 95
Новотр 1Р5 08.05.2024 18:50:01 98.95 +0.05 +0.05% 98.9 98.77 98.51 98.95 98.8 821 811 113 89
Новсиб 8об 08.05.2024 18:48:41 93.2 +0.06 +0.06% 93.14 93.22 93.19 93.22 93.2 15 4 194 5
Новсиб 9об 08.05.2024 18:40:02 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 08.05.2024 18:48:35 95.9 −0.75 −0.78% 96.65 96.06 95.71 96.91 96.01 3 324 3 191 215 420
НовТехнБ2 08.05.2024 18:50:01 92.07 +0.22 +0.24% 91.85 91.98 91.9 92.14 92.06 2 103 1 935 924 255
НовТехнБ3 08.05.2024 18:50:02 99.95 0 0% 99.95 99.95 99.92 99.97 99.95 3 040 3 038 454 157
НорНик БО9 08.05.2024 18:50:01 100.43 −0.03 −0.03% 100.46 100.48 100.26 100.48 100.4 4 067 4 083 071 65
НорНикБ1P1 08.05.2024 18:48:34 96.98 −0.15 −0.15% 97.13 97.1 96.51 97.18 96.71 7 106 6 872 056 258
НорНикБ1P2 08.05.2024 18:46:54 93.79 −0.07 −0.07% 93.86 93.85 93.35 94.01 93.69 1 943 1 820 457 144
НорНикБ1P5 08.05.2024 18:48:35 N/A N/A N/A N/A N/A N/A 0 0 0
НорНикБ1P7 08.05.2024 18:50:02 100.67 −0.01 −0.01% 100.68 100.66 100.59 100.8 100.68 117 349 118 141 690 522
НорНикЗ25Д 08.05.2024 23:50:01 97.393 +0.643 +0.66% 96.75 96.9021 96.9 97.393 96.9829 6 530 243 5
НорНикЗ26Д 08.05.2024 23:50:01 94.9 +0.6011 +0.64% 94.2989 94.9 94.9 94.91 94.902 5 432 388 5
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 08.05.2024 18:48:52 N/A 102.99 N/A N/A N/A N/A 0 0 0
ОГК-2 2Р01 08.05.2024 18:50:00 93.99 +0.43 +0.46% 93.56 93.63 93.63 93.99 93.74 7 6 562 3
ОДК 01 08.05.2024 18:50:00 93 0 0% 93 93 92.51 93 92.99 244 226 892 14
ОДК 03 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 08.05.2024 18:50:01 100.14 −0.05 −0.05% 100.19 100.34 100 100.5 100.12 58 58 069 18
Озон 1Р02 08.05.2024 18:50:01 97.4 +0.68 +0.70% 96.72 96.67 96.67 97.47 97.32 175 170 310 42
ОйлРесур01 08.05.2024 18:50:02 100.06 −0.02 −0.02% 100.08 100.08 100.04 100.08 100.06 30 339 30 356 972 1 661
ОйлРесур02 08.05.2024 18:50:01 95.5 0 0% 95.5 95.73 95.23 95.74 95.38 488 465 437 75
ОйлРесур03 08.05.2024 18:50:01 95.43 −0.1 −0.10% 95.53 95.43 95.32 95.58 95.39 787 750 719 64
О'КЕЙ Б1Р2 08.05.2024 18:48:34 95.07 +0.62 +0.66% 94.45 94.86 94.4 95.08 94.65 111 105 064 31
О'КЕЙ Б1Р3 08.05.2024 18:50:00 97.82 +0.14 +0.14% 97.68 97.7 97.58 97.95 97.7 3 349 1 227 013 105
О'КЕЙ Б1Р4 08.05.2024 18:48:35 83.77 −0.34 −0.40% 84.11 84.08 83.02 84.28 83.9 285 239 113 55
О'КЕЙ Б1Р5 08.05.2024 18:48:35 91.59 −0.47 −0.51% 92.06 91.74 91.59 92.59 92.07 2 050 1 887 492 154
О'КЕЙ Б1Р6 08.05.2024 18:50:02 99.7 +0.01 +0.01% 99.69 99.86 99.56 99.87 99.73 4 259 4 247 492 279
О'КЕЙ Ф1Р1 08.05.2024 18:50:01 91 −0.3 −0.33% 91.3 91.29 90.8 91.29 90.91 8 733 7 939 571 419
ОмскОб20 08.05.2024 18:50:00 91.1 0 0% 91.1 91.1 91.09 91.1 91.1 3 802 3 463 617 62
Оренб35003 08.05.2024 18:50:00 99.87 +0.07 +0.07% 99.8 99.96 99.65 99.96 99.84 134 53 515 25
Оренб35004 08.05.2024 18:50:00 92.17 +0.43 +0.47% 91.74 92.17 92.17 92.17 92.17 3 2 765 1
ОткрБРСО3 08.05.2024 18:50:01 65.4 +3.4 +5.48% 62 65.56 65.4 65.56 65.42 10 6 542 3
ОткрБРСО5 08.05.2024 18:40:03 35.2 0 0% 35.2 37.9 35.2 37.9 36.16 529 191 303 10
ОткрБРСО6 08.05.2024 18:48:53 56.79 −1.11 −1.92% 57.9 57.05 54.75 57.99 55.28 129 71 308 21
ОткрФКББ02 08.05.2024 18:50:00 N/A 80.5 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 08.05.2024 18:50:00 N/A 82.81 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 08.05.2024 18:50:01 82.73 −0.48 −0.58% 83.21 82.75 82.73 82.75 82.75 7 5 792 3
ОткрФКБП08 08.05.2024 18:50:01 99.43 +0.04 +0.04% 99.39 99.44 99.41 99.44 99.43 225 223 715 4
ОткрФКБП09 08.05.2024 18:48:35 97.5 +0.23 +0.24% 97.27 97.35 97.18 97.5 97.46 119 115 980 18
ОткрФКБП6 08.05.2024 18:48:34 89.39 +0.61 +0.69% 88.78 89.11 88.33 89.41 89.05 25 22 263 12
ОткрФКИО13 08.05.2024 18:40:03 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 08.05.2024 18:50:00 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 08.05.2024 18:48:35 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 08.05.2024 23:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 08.05.2024 23:50:02 88.05 +0.011 +0.01% 88.039 88.039 87.97 88.447 88.076 8 839 7 785 029 875
ОФЗ 26212 08.05.2024 23:50:02 82.082 +0.004 0% 82.078 82.08 81.8 82.331 82.049 37 650 30 891 398 792
ОФЗ 26218 08.05.2024 23:50:02 77.839 +0.047 +0.06% 77.792 77.789 77.55 77.938 77.839 9 983 7 770 646 762
ОФЗ 26219 08.05.2024 23:50:02 88.611 −0.052 −0.06% 88.663 88.617 88.457 88.989 88.578 6 391 5 664 043 617
ОФЗ 26221 08.05.2024 23:50:02 71.258 −0.049 −0.07% 71.307 71.48 71.15 71.48 71.159 291 320 207 299 783 1 533
ОФЗ 26222 08.05.2024 23:50:02 97.171 +0.122 +0.13% 97.049 97.049 96.967 97.5 97.045 212 296 206 021 856 1 472
ОФЗ 26224 08.05.2024 23:50:02 76.919 −0.011 −0.01% 76.93 76.925 76.726 77.12 76.938 7 673 5 903 465 399
ОФЗ 26225 08.05.2024 23:50:02 67.185 +0.047 +0.07% 67.138 67.3 66.9 67.314 67.021 29 372 19 685 420 1 351
ОФЗ 26226 08.05.2024 23:50:02 88.935 +0.126 +0.14% 88.809 88.809 88.71 89 88.786 23 725 21 067 830 657
ОФЗ 26227 08.05.2024 23:50:02 98.715 −0.003 0% 98.718 98.71 98.635 98.895 98.743 177 226 174 997 931 1 663
ОФЗ 26228 08.05.2024 23:50:02 77.335 +0.039 +0.05% 77.296 77.421 77 77.682 77.25 13 859 10 706 129 525
ОФЗ 26229 08.05.2024 23:50:02 90.651 +0.143 +0.16% 90.508 90.599 90.43 90.82 90.589 52 679 47 721 614 1 036
ОФЗ 26230 08.05.2024 23:50:02 64.254 +0.185 +0.29% 64.069 64.07 63.97 64.624 64.137 100 925 64 729 972 2 724
ОФЗ 26231 08.05.2024 23:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 08.05.2024 23:50:02 80.297 −0.003 0% 80.3 80.382 80.12 80.544 80.314 18 011 14 465 367 445
ОФЗ 26233 08.05.2024 23:50:02 58.674 −0.009 −0.02% 58.683 58.771 58.518 58.849 58.672 56 743 33 292 024 2 675
ОФЗ 26234 08.05.2024 23:50:02 89.509 +0.031 +0.03% 89.478 89.655 89.434 89.744 89.496 169 214 151 439 532 1 480
ОФЗ 26235 08.05.2024 23:50:02 67.5 +0.149 +0.22% 67.351 67.36 67.201 67.547 67.43 12 588 8 488 096 476
ОФЗ 26236 08.05.2024 23:50:02 76.992 +0.187 +0.24% 76.805 76.988 76.65 77.322 76.813 7 706 5 919 180 293
ОФЗ 26237 08.05.2024 23:50:02 76.79 −0.053 −0.07% 76.843 76.843 76.7 76.93 76.793 9 607 7 377 457 284
ОФЗ 26238 08.05.2024 23:50:02 58.789 +0.094 +0.16% 58.695 58.695 58.631 59.091 58.797 902 023 530 365 124 8 465
ОФЗ 26239 08.05.2024 23:50:02 71.978 +1.155 +1.63% 70.823 71.281 70.5 71.997 70.81 26 223 18 568 584 338
ОФЗ 26240 08.05.2024 23:50:02 62.076 +0.103 +0.17% 61.973 61.973 61.8 62.295 61.927 83 883 51 945 874 2 365
ОФЗ 26241 08.05.2024 23:50:02 80.786 −0.015 −0.02% 80.801 80.988 80.6 80.989 80.747 92 054 74 330 740 2 308
ОФЗ 26242 08.05.2024 23:50:02 83.51 +0.113 +0.14% 83.397 83.396 83.27 83.899 83.418 30 211 25 201 370 864
ОФЗ 26243 08.05.2024 23:50:02 77.04 +0.09 +0.12% 76.95 76.95 76.852 77.195 77.031 343 429 264 611 181 4 914
ОФЗ 26244 08.05.2024 23:50:02 88.364 +0.054 +0.06% 88.31 88.468 88.2 88.47 88.298 2 629 213 2 321 540 898 7 710
ОФЗ 29006 08.05.2024 23:50:02 101.04 +0.088 +0.09% 100.952 100.9 100.824 101.1 101 45 661 46 117 392 431
ОФЗ 29007 08.05.2024 23:50:02 103.8 −0.139 −0.13% 103.939 103.849 103.701 103.922 103.742 2 419 2 509 508 142
ОФЗ 29008 08.05.2024 23:50:02 105.15 +0.167 +0.16% 104.983 105.04 104.8 105.247 104.943 7 791 8 176 095 236
ОФЗ 29009 08.05.2024 23:50:02 105 +0.193 +0.18% 104.807 104.8 104.712 105.068 104.807 8 240 8 636 134 228
ОФЗ 29010 08.05.2024 23:50:02 105.096 +0.199 +0.19% 104.897 104.995 104.676 105.099 104.763 934 978 485 110
ОФЗ 29013 08.05.2024 23:50:02 99.086 −0.016 −0.02% 99.102 99.236 98.863 99.77 99.184 567 562 373 66
ОФЗ 29014 08.05.2024 23:50:02 99.952 −0.017 −0.02% 99.969 99.96 99.941 100.14 99.965 682 963 682 721 077 648
ОФЗ 29015 08.05.2024 23:50:02 99.55 +0.026 +0.03% 99.524 99.768 99.516 99.775 99.656 1 095 1 091 234 69
ОФЗ 29016 08.05.2024 23:50:02 99.852 +0.003 0% 99.849 99.825 99.7 99.889 99.746 34 210 34 123 263 176
ОФЗ 29017 08.05.2024 23:50:02 98.505 −0.298 −0.30% 98.803 98.797 98.505 98.798 98.633 219 216 005 30
ОФЗ 29018 08.05.2024 23:50:02 98.96 +0.01 +0.01% 98.95 98.919 98.688 98.972 98.905 130 128 577 21
ОФЗ 29019 08.05.2024 23:50:02 99.351 +0.123 +0.12% 99.228 99.232 99.202 99.6 99.564 882 878 158 59
ОФЗ 29020 08.05.2024 23:50:02 99.93 +0.03 +0.03% 99.9 99.935 99.661 99.957 99.913 1 656 1 653 392 53
ОФЗ 29021 08.05.2024 23:50:02 98.859 −0.141 −0.14% 99 99.109 98.805 99.313 99.034 177 175 290 33
ОФЗ 29022 08.05.2024 23:50:02 98.509 −0.271 −0.27% 98.78 98.999 98.502 98.999 98.685 329 324 675 65
ОФЗ 29023 08.05.2024 23:50:02 98.149 0 0% 98.149 97.854 97.8 98.149 98.056 1 355 1 328 659 60
ОФЗ 29024 08.05.2024 23:50:02 97.801 +0.15 +0.15% 97.651 97.827 97.4 97.993 97.715 8 754 8 553 984 306
ОФЗ 29025 08.05.2024 23:50:02 97.7 +0.201 +0.21% 97.499 97.546 97.351 97.7 97.499 3 075 2 998 085 142
ОФЗ 46011 08.05.2024 23:50:02 390.898 +5.908 +1.53% 384.99 363.117 363.117 390.898 380.871 9 17 139 8
ОФЗ 46012 08.05.2024 23:50:02 103.897 +2.157 +2.12% 101.74 100.91 100.001 103.897 101.141 19 18 256 12
ОФЗ 46020 08.05.2024 23:50:02 65.712 +0.093 +0.14% 65.619 65.62 65.5 65.779 65.637 1 049 688 528 125
ОФЗ 46023 08.05.2024 23:50:02 93.49 +0.209 +0.22% 93.281 93.3 93.202 93.604 93.379 2 328 434 771 412
ОФЗ 52002 08.05.2024 23:50:02 88.687 −0.27 −0.30% 88.957 88.966 88.582 89.682 88.904 4 518 5 971 729 139
ОФЗ 52003 08.05.2024 23:50:02 84.631 −0.089 −0.11% 84.72 84.505 84.419 84.722 84.61 767 877 211 80
ОФЗ 52004 08.05.2024 23:50:02 82.644 +0.693 +0.85% 81.951 81.95 81.503 82.647 82.005 439 457 487 78
ОФЗ 52005 08.05.2024 23:50:02 79.738 −0.052 −0.07% 79.79 79.988 79.63 79.99 79.945 4 154 3 620 427 96
ОхтаГрБП02 08.05.2024 18:50:01 97.48 −0.31 −0.32% 97.79 97.79 97.11 97.79 97.48 138 134 516 27
ОхтаГрБП03 08.05.2024 18:48:35 97.73 +0.15 +0.15% 97.58 97.83 97.7 97.83 97.71 175 170 998 25
ПАТРИОТ 01 08.05.2024 18:48:35 99.48 +0.44 +0.44% 99.04 99.04 99.04 99.58 99.33 486 482 767 62
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 08.05.2024 18:40:02 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 08.05.2024 18:50:00 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 08.05.2024 18:50:00 N/A 31.99 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ С01 08.05.2024 18:50:00 N/A 10.21 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 08.05.2024 18:48:41 N/A 38.37 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ3 08.05.2024 18:40:02 33.33 +3.6 +12.11% 29.73 33.33 33.33 33.33 33.33 2 667 1
Петснаб1Р1 08.05.2024 18:50:01 97.44 +0.19 +0.20% 97.25 97.46 97.44 97.46 97.45 3 1 886 2
ПИК БО-П04 08.05.2024 18:48:41 104 +1.77 +1.73% 102.23 100.9 100.9 104 102.91 7 7 203 7
ПИК К 1P2 08.05.2024 18:48:34 97.42 0 0% 97.42 97.58 97.27 97.58 97.39 3 317 1 615 177 167
ПИК К 1P5 08.05.2024 18:50:01 97.2 +0.881 +0.91% 96.319 96.6999 96.6999 97.7397 96.289 109 9 662 046 61
ПИМ БО-01 08.05.2024 18:50:02 98.89 +0.28 +0.28% 98.61 98.82 98.8 98.99 98.86 457 225 890 38
ПИМ БО-02 08.05.2024 18:50:02 93.26 −0.14 −0.15% 93.4 93.48 92.77 93.48 93.12 209 194 625 64
Пионер 1P5 08.05.2024 18:50:01 97.5 +0.09 +0.09% 97.41 97.44 97.42 97.66 97.6 2 450 1 207 513 120
Пионер 1P6 08.05.2024 18:48:35 94.58 +0.09 +0.10% 94.49 94.5 94.41 94.86 94.66 1 696 1 605 453 146
ПионЛизБП2 08.05.2024 18:48:34 106.31 −0.35 −0.33% 106.66 106.83 104.34 107.1 106.27 1 762 1 872 546 244
ПионЛизБП3 08.05.2024 18:50:00 105.34 −0.16 −0.15% 105.5 105.01 104.9 105.5 105.26 1 206 1 269 491 246
ПионЛизБП4 08.05.2024 18:50:01 100.38 +0.04 +0.04% 100.34 100.02 100.02 100.4 100.32 1 788 1 793 634 104
ПионЛизБР5 08.05.2024 18:50:01 105.74 +0.71 +0.68% 105.03 104.75 104.56 105.81 105.3 4 328 4 557 425 273
ПИР 1P1 08.05.2024 18:50:01 100.1 −0.01 −0.01% 100.11 100.11 100 100.11 100.08 495 495 382 126
ПИР 1P2 08.05.2024 18:50:02 100.06 +0.02 +0.02% 100.04 100.09 100.04 100.09 100.05 766 766 418 33
ПКБ 1Р-02 08.05.2024 18:50:01 95.36 −0.26 −0.27% 95.62 95.66 95.01 95.91 95.64 2 014 1 155 754 92
ПКБ 1Р-03 08.05.2024 18:50:01 97.17 −0.02 −0.02% 97.19 97.68 96.19 97.69 96.72 68 46 038 15
ПКБ 1Р-04 08.05.2024 18:50:02 99.9 −0.04 −0.04% 99.94 100.14 99.8 100.14 99.87 12 312 12 295 903 343
ПКТ 01 08.05.2024 18:48:41 85.68 +0.03 +0.04% 85.65 85.02 85.02 85.71 85.4 44 37 575 9
ПКТ 02 08.05.2024 18:50:00 79.99 +1.69 +2.16% 78.3 79.99 79.99 79.99 79.99 1 800 1
ПКТ 03 08.05.2024 18:50:00 86.01 +0.42 +0.49% 85.59 85.68 85.67 86.01 85.95 468 402 254 23
ПКТ 1P1 08.05.2024 18:50:02 100.45 +0.45 +0.45% 100 100 100 101.7 100.31 1 194 1 197 661 85
ПНППК 1P01 08.05.2024 18:50:00 96.19 +0.47 +0.49% 95.72 96.19 95.48 96.2 95.81 8 7 665 5
ПозТех-1Р2 08.05.2024 18:48:35 94.58 +0.08 +0.08% 94.5 94.5 94.5 94.65 94.59 471 445 541 109
Полюс Б1P1 08.05.2024 18:50:00 96.85 +0.15 +0.16% 96.7 96.51 96.51 96.9 96.8 992 960 249 97
Полюс Б1P2 08.05.2024 18:50:01 93.8519 +0.3848 +0.41% 93.4671 93.8697 93.1868 94.4 93.66 76 899 253 43
Полюс Б1P3 08.05.2024 18:50:01 91.8 +0.31 +0.34% 91.49 91.49 91.25 91.86 91.65 668 612 217 153
ПочтаР1P10 08.05.2024 18:50:00 97.58 −0.16 −0.16% 97.74 97.66 96.97 98.05 97.08 6 769 6 571 660 100
ПочтаР2P01 08.05.2024 18:48:35 90.54 −0.11 −0.12% 90.65 90.94 90.49 90.95 90.56 251 227 304 43
ПочтаР2P02 08.05.2024 18:50:01 90.87 −0.13 −0.14% 91 91.12 90.55 91.13 90.68 1 045 947 598 27
ПочтаР2P03 08.05.2024 18:48:35 85.14 +0.27 +0.32% 84.87 85.37 84.51 85.37 85.09 281 239 110 38
ПочтаР2P04 08.05.2024 18:50:01 84.71 −0.12 −0.14% 84.83 84.82 84.71 85.1 84.77 2 049 1 736 990 61
ПочтаРБ1P2 08.05.2024 18:48:41 99.87 +0.23 +0.23% 99.64 99.62 98.86 100.3 99.76 78 77 815 21
ПочтаРБ1P3 08.05.2024 18:48:41 90.01 −0.75 −0.83% 90.76 90.01 90 90.01 90.01 21 18 902 3
ПочтаРБ1P4 08.05.2024 18:50:00 92.02 −0.98 −1.05% 93 92.02 92.02 92.02 92.02 5 4 601 2
ПочтаРБ1P5 08.05.2024 18:48:41 92.14 +0.44 +0.48% 91.7 91.98 91.5 92.15 91.97 131 120 478 20
ПочтаРБ1P6 08.05.2024 18:50:00 93 −0.05 −0.05% 93.05 92.11 92.11 93 92.93 38 35 313 7
ПочтаРБ1P7 08.05.2024 18:50:00 93.93 −1.68 −1.76% 95.61 95.4 93.93 95.98 95.2 24 22 848 14
ПочтаРБ1P8 08.05.2024 18:48:34 95.07 −0.03 −0.03% 95.1 95.46 95.07 95.46 95.1 35 33 286 7
ПочтаРБ1P9 08.05.2024 18:40:03 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 08.05.2024 18:48:41 118.97 +7.97 +7.18% 111 115.98 115.98 120.97 119.43 22 26 274 11
ПочтаРосБ3 08.05.2024 18:40:02 N/A 103.99 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 08.05.2024 18:48:41 N/A 100.07 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 08.05.2024 18:50:00 N/A 95.27 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 08.05.2024 18:48:35 93.27 −6.23 −6.26% 99.5 93.27 93.27 93.27 93.27 1 933 1
ПрактЛК1Р2 08.05.2024 18:50:01 99.98 +0.09 +0.09% 99.89 99.88 99.7 100 99.97 1 846 1 679 395 71
ПрГрад Б01 30.04.2024 13:06:03 N/A N/A N/A N/A N/A N/A 0 0 0
Пркт1111Р1 08.05.2024 18:50:01 95.13 −0.36 −0.38% 95.49 95.44 94.62 97.01 96.32 2 929 2 821 220 57
ПР-Лиз 1P3 08.05.2024 18:50:00 96 +0.19 +0.20% 95.81 95.74 95.65 96 95.81 490 469 465 33
ПР-Лиз 2P1 08.05.2024 18:50:00 94.85 −0.01 −0.01% 94.86 94.78 94.72 95 94.82 1 211 1 148 224 74
ПР-Лиз 2P2 08.05.2024 18:50:01 88.78 +0.15 +0.17% 88.63 88.57 88.4 88.78 88.56 1 109 982 139 141
Продкорп01 08.05.2024 18:48:35 89.98 +0.43 +0.48% 89.55 89.49 89.49 89.98 89.55 8 7 164 4
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
ПропфинБО1 08.05.2024 18:48:23 N/A 122 N/A N/A N/A N/A 0 0 0
ПрУдмР08 08.05.2024 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 08.05.2024 18:50:01 99.4 0 0% 99.4 99.39 99.39 99.52 99.41 2 025 2 013 003 23
ПСБ 3P-07 08.05.2024 18:50:01 97.51 −0.06 −0.06% 97.57 97.65 97.42 97.78 97.65 417 407 180 64
ПСБ БО-01 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 08.05.2024 18:50:01 102.07 −0.11 −0.11% 102.18 102.18 101.95 102.45 102.32 246 251 696 56
ПушкПЗ1Р02 08.05.2024 18:50:01 100.01 +0.01 +0.01% 100 100.1 100 100.13 100.08 906 906 720 66
ПушкПЗ1Р03 08.05.2024 18:50:02 99.9 0 0% 99.9 99.92 99.76 99.97 99.9 354 353 645 38
ПушкПЗБО1 08.05.2024 18:50:01 97.11 −0.39 −0.40% 97.5 97.49 96.52 97.49 96.79 987 955 273 44
ПЮДМ БО-П2 08.05.2024 18:50:02 97.19 +0.56 +0.58% 96.63 96.66 96.63 97.19 96.76 29 280 609 16
ПЮДМ БО-П3 08.05.2024 18:48:41 98.78 −0.97 −0.97% 99.75 97.01 97.01 99.62 98.68 24 23 684 13
РВК-Ин1Р01 08.05.2024 18:48:35 97.04 −0.13 −0.13% 97.17 97.98 97.04 97.98 97.78 14 13 689 5
РГ Лиз 1P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 08.05.2024 18:48:35 98.26 −0.01 −0.01% 98.27 98.73 98.25 98.73 98.43 253 199 223 54
РегПрод1Р2 08.05.2024 18:50:01 91.12 +0.01 +0.01% 91.11 91.11 91.04 91.24 91.1 25 22 774 9
РегПрод1Р3 08.05.2024 18:48:35 100.29 −0.48 −0.48% 100.77 100.67 99.91 100.67 100.29 361 362 045 99
РегПрод1Р4 08.05.2024 18:50:01 106.85 +0.52 +0.49% 106.33 106.91 106.26 107.95 107.06 429 459 275 105
РедСофт2P2 08.05.2024 18:50:01 99.75 −0.54 −0.54% 100.29 100.18 99.75 100.5 100.29 611 612 785 70
РедСофт2P3 08.05.2024 18:50:01 102.3 −0.87 −0.84% 103.17 103.17 101.87 103.17 102.41 268 274 468 59
РедСофт2P4 08.05.2024 18:48:35 98.96 +0.46 +0.47% 98.5 98.51 98.32 98.96 98.53 126 124 150 36
Реиннол1P1 08.05.2024 18:45:29 98.68 +0.27 +0.27% 98.41 98.45 98.3 98.68 98.35 234 138 086 27
Реиннол1P2 08.05.2024 18:50:01 101.7 +0.11 +0.11% 101.59 101.93 101.42 101.93 101.66 155 157 573 31
Рекорд01 08.05.2024 18:50:02 100.25 −0.05 −0.05% 100.3 100.49 100.01 100.49 100.3 2 754 2 762 239 265
РенКредБО4 08.05.2024 18:48:35 93.31 +0.37 +0.40% 92.94 93.2 92.8 93.58 93.26 156 145 484 23
РенКредБО6 08.05.2024 18:50:01 86.4 +0.11 +0.13% 86.29 86.53 85.96 86.55 86.16 453 390 283 48
РЕСОЛиБП05 08.05.2024 18:50:00 91.85 +0.05 +0.05% 91.8 91.92 91.64 92.16 91.84 2 187 2 008 627 18
РЕСОЛиБП11 08.05.2024 18:50:01 98.83 +0.21 +0.21% 98.62 98.9 98.75 98.9 98.85 196 193 751 20
РЕСОЛиБП14 08.05.2024 18:48:35 100.15 +0.84 +0.85% 99.31 101.87 99.28 101.89 99.4 325 323 048 11
РЕСОЛиБП19 08.05.2024 18:50:01 99.2 +0.1 +0.10% 99.1 99.02 98.68 99.4 99.09 40 39 637 21
РЕСОЛиБП21 08.05.2024 18:48:35 98.1 +0.41 +0.42% 97.69 97.99 97.99 98.1 98.08 106 103 970 7
РЕСОЛиБП22 08.05.2024 18:50:01 90.65 −0.04 −0.04% 90.69 90.82 90.65 91.01 90.73 876 794 804 41
РЕСОЛиБП25 08.05.2024 18:50:02 100 0 0% 100 100 99.97 100.02 100 7 803 7 802 968 80
РЕСОЛиз2П1 08.05.2024 18:48:35 103.99 −0.91 −0.87% 104.9 104 102.01 104 102.72 31 31 845 6
РЕСОЛиз2П2 08.05.2024 18:50:01 100 −1.19 −1.18% 101.19 100.01 99.8 100.01 99.95 248 247 871 16
РЕСОЛиз2П5 08.05.2024 18:50:01 100.05 +0.02 +0.02% 100.03 100.19 99.99 100.19 100.03 7 026 7 028 276 118
РЕСОЛизБ03 08.05.2024 18:50:00 99.25 −10.75 −9.77% 110 99.25 99.25 99.25 99.25 1 993 1
РЕСОЛизБ04 08.05.2024 18:50:00 N/A 134.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 08.05.2024 18:50:00 N/A 96.63 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 08.05.2024 18:48:35 100.63 +0.37 +0.37% 100.26 101.14 100 101.15 100.71 1 637 1 648 695 42
РЕСОЛизБ09 08.05.2024 18:50:01 N/A 95.77 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 08.05.2024 18:48:35 92.34 +0.13 +0.14% 92.21 92.54 92.34 92.54 92.44 4 3 698 3
РЕСОЛизБП7 08.05.2024 18:48:34 96.8 −0.19 −0.20% 96.99 97.11 96.78 97.13 96.91 3 573 3 462 745 74
РЕСОЛизБП8 08.05.2024 18:50:00 99.84 −0.19 −0.19% 100.03 100.8 99.8 100.8 99.94 200 199 879 26
РЕСОЛизБП9 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 08.05.2024 18:50:01 99.28 −0.02 −0.02% 99.3 99.35 99.16 99.39 99.31 1 442 1 432 089 64
РЖД 1Б-01 08.05.2024 18:50:00 88.85 0 0% 88.85 88.85 88.85 88.85 88.85 1 889 1
РЖД 1Р-05R 08.05.2024 18:48:41 89.99 +1.18 +1.33% 88.81 88.83 88.69 89.99 89.14 191 170 254 32
РЖД 1Р-06R 08.05.2024 18:48:41 95.5 +0.01 +0.01% 95.49 95.5 94.38 95.5 95.49 32 743 31 266 471 57
РЖД 1Р-07R 08.05.2024 18:50:00 99.32 −0.11 −0.11% 99.43 99.45 99.32 99.47 99.32 1 754 1 742 084 7
РЖД 1Р-08R 08.05.2024 18:50:00 99.95 +0.48 +0.48% 99.47 100.95 99.47 100.96 100.31 12 12 037 5
РЖД 1Р-09R 08.05.2024 18:50:00 N/A 101.07 N/A N/A N/A N/A 0 0 0
РЖД 1Р-13R 08.05.2024 18:50:00 85.15 +0.12 +0.14% 85.03 85.04 84.93 85.23 85.07 215 182 909 51
РЖД 1Р-14R 08.05.2024 18:50:00 85.3 −0.03 −0.04% 85.33 85.33 85.08 85.7 85.43 772 659 502 133
РЖД 1Р-15R 08.05.2024 18:50:00 N/A 98.02 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 08.05.2024 18:50:00 87.9 +0.04 +0.05% 87.86 87.99 87.61 88.29 87.89 3 873 3 404 134 150
РЖД 1Р-17R 08.05.2024 18:48:34 89.84 +0.27 +0.30% 89.57 89.88 89.09 89.88 89.59 744 666 564 114
РЖД 1Р-18R 08.05.2024 18:48:34 97.82 −0.27 −0.28% 98.09 98.09 97.57 98.58 97.93 208 203 689 18
РЖД 1Р-19R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 08.05.2024 18:50:00 84.6 +0.04 +0.05% 84.56 84.8 84.56 84.8 84.68 164 138 878 60
РЖД 1Р-21R 08.05.2024 18:50:01 81.94 −0.08 −0.10% 82.02 82.09 81.9 82.09 81.95 216 177 023 31
РЖД 1Р-22R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 08.05.2024 18:48:35 99.35 +0.16 +0.16% 99.19 99.07 98.72 99.35 99.04 187 185 210 63
РЖД 1Р-25R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 08.05.2024 18:50:01 101 −0.01 −0.01% 101.01 101.01 100.75 101.09 100.88 26 965 27 201 363 344
РЖД 1Р-27R 08.05.2024 18:48:35 101 −0.05 −0.05% 101.05 101.18 100.81 101.18 100.97 413 417 007 60
РЖД 1Р-28R 08.05.2024 18:50:01 100.44 +0.07 +0.07% 100.37 100.44 100.31 100.44 100.4 20 224 20 305 364 441
РЖД 1Р-29R 08.05.2024 18:50:01 111.01 −0.35 −0.31% 111.36 111.01 111.01 111.01 111.01 1 1 110 1
РЖД 1Р-30R 08.05.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 08.05.2024 18:48:41 94.19 −0.13 −0.14% 94.32 94.45 93.55 94.46 94.13 359 337 911 52
РЖД Б01P2R 08.05.2024 18:50:00 89.49 −0.3 −0.33% 89.79 89.84 88.71 89.99 89.19 508 453 108 56
РЖД Б01P3R 08.05.2024 18:50:00 94.74 +0.44 +0.47% 94.3 94.75 94.1 94.75 94.72 997 944 358 78
РЖД Б01P4R 08.05.2024 18:48:41 93.32 +0.03 +0.03% 93.29 93.66 93.08 93.66 93.29 10 9 329 6
РЖД БО-02 08.05.2024 18:50:00 100.19 +0.16 +0.16% 100.03 100.19 100.19 100.19 100.19 1 1 002 1
РЖД БО-05 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 08.05.2024 18:48:41 89.55 +0.12 +0.13% 89.43 89.84 89.36 89.91 89.61 43 38 530 16
РЖД БО-11 08.05.2024 18:40:02 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 08.05.2024 18:50:00 100.1 +0.06 +0.06% 100.04 100.1 100.1 100.1 99.3 18 18 018 1
РЖД-19 обл 08.05.2024 18:50:00 98.89 −0.1 −0.10% 98.99 99.1 98.52 99.1 98.81 1 047 1 034 569 60
РЖД-23 обл 08.05.2024 18:50:00 95.24 −0.11 −0.12% 95.35 94.62 94.62 95.41 95.01 1 243 1 180 951 52
РЖД-28 обл 08.05.2024 18:50:00 100.23 +0.14 +0.14% 100.09 100.22 100.22 100.23 100.23 4 4 009 3
РЖД-30 обл 08.05.2024 18:50:00 95.31 −1.18 −1.22% 96.49 96.5 95.06 96.5 95.1 3 336 3 172 676 28
РЖД-32 обл 08.05.2024 18:50:00 92.56 −0.08 −0.09% 92.64 92.71 92.56 92.9 92.75 244 226 319 21
РЖД-33 обл 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 08.05.2024 18:48:41 96.38 −0.09 −0.09% 96.47 98.19 96.09 98.19 96.74 70 67 716 19
РЖД-42 обл 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 08.05.2024 18:50:00 99.4 +0.17 +0.17% 99.23 99.49 99.19 99.49 99.4 3 271 812 814 50
РитйлБФ1P1 08.05.2024 18:50:00 96.1 −0.16 −0.17% 96.26 96.26 96 96.28 96.17 1 044 753 040 129
РитйлБФ1P2 08.05.2024 18:50:01 90.1 −0.26 −0.29% 90.36 90.75 90.09 90.75 90.27 1 674 1 511 127 235
РКК БО-01 08.05.2024 18:50:02 97.3 −3.9 −3.85% 101.2 100.43 92.66 101 98.4 6 759 6 650 969 1 127
РКК БО-02 08.05.2024 18:50:02 98.15 −2.81 −2.78% 100.96 100 98.15 101.67 99.78 3 299 3 291 731 420
РКК БО-03 08.05.2024 18:50:02 89.9 −3.88 −4.14% 93.78 93.2 89 93.77 91.6 10 427 9 551 080 1 236
РКС2Р2 08.05.2024 18:50:01 99.01 +0.01 +0.01% 99 98.93 98.77 99.37 98.87 120 118 649 21
РКС2Р3 08.05.2024 18:50:01 96.04 −0.3 −0.31% 96.34 96.01 95.62 96.2 96.03 352 338 027 89
РКСЭталон1 08.05.2024 18:50:01 91.75 +0.02 +0.02% 91.73 91.73 91.51 91.98 91.83 1 219 842 413 170
РКСЭталон2 08.05.2024 18:50:01 89.77 −0.11 −0.12% 89.88 89.8 89.47 89.88 89.66 10 540 9 450 669 236
РКСЭталон3 08.05.2024 18:50:01 100.15 0 0% 100.15 100.4 100 100.4 100.09 2 045 2 046 748 225
Роделен1P3 08.05.2024 18:48:35 98.33 −0.29 −0.29% 98.62 98.74 98.03 98.76 98.4 1 277 1 256 522 191
Роделен1P4 08.05.2024 18:50:01 96.18 −0.01 −0.01% 96.19 96.19 96.01 96.21 96.11 185 177 807 68
Роделен2P1 08.05.2024 18:50:01 98.68 −0.14 −0.14% 98.82 99.7 97.16 99.7 98.25 5 333 5 239 628 367
Роделен2P2 08.05.2024 18:50:01 103.34 +1.87 +1.84% 101.47 101.88 101.28 103.9 102.86 24 986 25 699 769 481
РосcетУрБ3 08.05.2024 18:48:34 N/A 90.61 N/A N/A N/A N/A 0 0 0
РосcетУрБ4 08.05.2024 18:50:00 N/A 92 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 08.05.2024 18:50:00 91.66 −1.14 −1.23% 92.8 91.66 91.66 91.66 91.66 2 1 833 1
Росагрл1Р2 08.05.2024 18:50:01 N/A 88.18 N/A N/A N/A N/A 0 0 0
Росагрл1Р3 08.05.2024 18:50:01 88.78 +0.82 +0.93% 87.96 88.8 88.78 88.8 88.79 2 1 776 2
Росагрл1Р4 08.05.2024 18:50:01 98.99 +0.33 +0.33% 98.66 98.99 98.99 99 99 22 21 779 4
Росагрл1Р5 08.05.2024 18:50:02 100.29 0 0% 100.29 100.16 100.16 100.99 100.27 1 521 1 525 093 59
Росбанк3P1 08.05.2024 18:48:35 92.21 −0.45 −0.49% 92.66 92.97 92.21 92.98 92.41 160 147 855 23
РосбанкБ11 08.05.2024 18:48:41 N/A 100.2 N/A N/A N/A N/A 0 0 0
РосбанкБ12 08.05.2024 18:50:00 N/A 99.05 N/A N/A N/A N/A 0 0 0
РосбанкБ19 08.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 08.05.2024 18:50:00 81.3 0 0% 81.3 81.3 81.3 81.3 81.3 1 813 1
РосбанкБ25 08.05.2024 18:48:41 N/A 97.27 N/A N/A N/A N/A 0 0 0
РосбанкБ26 08.05.2024 18:50:00 N/A 92.91 N/A N/A N/A N/A 0 0 0
РосбанкБО8 08.05.2024 18:40:02 N/A 89.77 N/A N/A N/A N/A 0 0 0
Росбн13ИП 06.05.2024 18:40:02 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 08.05.2024 18:50:00 102.74 0 0% 102.74 102.86 99.05 102.86 102.02 10 1 275 7
РосбнБО12 08.05.2024 18:40:02 N/A 78.94 N/A N/A N/A N/A 0 0 0
Росгео01 08.05.2024 18:50:01 97.01 −0.21 −0.22% 97.22 97.41 97 97.42 97.02 872 846 002 58
РосгеоБ1P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 08.05.2024 18:40:02 N/A 108.96 N/A N/A N/A N/A 0 0 0
Росморп1Р1 08.05.2024 18:50:00 92.94 +0.11 +0.12% 92.83 92.94 92.94 92.94 92.94 2 929 2
РОСНАН2P2 08.05.2024 18:50:00 N/A 104.22 N/A N/A N/A N/A 0 0 0
РОСНАНО 8 08.05.2024 18:48:34 87.17 +0.57 +0.66% 86.6 86.49 86.36 87.2 86.71 2 828 2 452 162 199
Роснфт1P1 08.05.2024 18:48:41 N/A 101.63 N/A N/A N/A N/A 0 0 0
Роснфт1P2 08.05.2024 18:50:00 97.92 −1.58 −1.59% 99.5 97.92 97.92 97.92 97.92 2 1 958 1
Роснфт1P3 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 08.05.2024 18:50:00 87.68 −1.26 −1.42% 88.94 89.01 86.74 89.13 87.78 2 437 2 139 281 251
Роснфт1P5 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 08.05.2024 18:48:41 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 08.05.2024 18:48:41 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 08.05.2024 18:48:41 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 08.05.2024 18:48:41 N/A 100.51 N/A N/A N/A N/A 0 0 0
Роснфт2P10 08.05.2024 18:48:35 91.95 +0.02 +0.02% 91.93 91.83 91.18 91.95 91.79 128 117 493 21
Роснфт2P11 29.04.2024 14:32:04 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 08.05.2024 18:48:41 N/A 100.52 N/A N/A N/A N/A 0 0 0
Роснфт2P3 08.05.2024 18:50:00 92.4 −0.87 −0.93% 93.27 93.39 92.4 93.39 93.21 10 9 321 6
Роснфт2P4 08.05.2024 18:50:00 94.95 −0.32 −0.34% 95.27 95.32 94.6 95.32 94.8 883 837 096 95
Роснфт2P5 08.05.2024 18:50:00 85.79 +0.04 +0.05% 85.75 85.76 85.4 85.95 85.75 201 172 348 78
Роснфт2P6 08.05.2024 18:48:34 89.15 −1.61 −1.77% 90.76 90.03 86.58 90.08 88.98 83 73 857 26
Роснфт2P7 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 08.05.2024 18:48:34 98.87 +0.25 +0.25% 98.62 99.11 98.65 99.12 98.89 220 217 551 9
Роснфт2P9 08.05.2024 18:48:34 90.16 −3.26 −3.49% 93.42 92.49 89.31 92.51 90.48 121 109 486 39
Роснфт3P01 08.05.2024 18:48:35 N/A 102.02 N/A N/A N/A N/A 0 0 0
Роснфт3P02 08.05.2024 18:48:35 N/A 102.02 N/A N/A N/A N/A 0 0 0
РоснфтБО10 08.05.2024 18:50:00 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 08.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 08.05.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 08.05.2024 18:48:41 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 08.05.2024 18:48:41 N/A 101.43 N/A N/A N/A N/A 0 0 0
РоснфтБО2 08.05.2024 18:40:02 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 08.05.2024 18:50:00 97.16 +0.04 +0.04% 97.12 97.11 96.94 97.16 97.13 116 112 674 22
РоснфтБО4 08.05.2024 18:40:02 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 08.05.2024 18:40:02 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 08.05.2024 18:50:00 97.34 +0.04 +0.04% 97.3 97.53 96.72 97.56 97.3 12 11 676 8
Россет1Р10 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 08.05.2024 18:50:01 100.25 −0.01 −0.01% 100.26 100.3 100.15 100.31 100.3 8 562 8 587 398 175
Россет1Р12 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 08.05.2024 18:40:02 N/A 96.34 N/A N/A N/A N/A 0 0 0
Россети1Р7 08.05.2024 18:48:35 94.59 +0.39 +0.41% 94.2 94.24 94.24 94.59 94.53 12 11 344 7
Россети1Р8 08.05.2024 18:50:01 100.81 +0.01 +0.01% 100.8 100.8 100.8 100.81 100.81 658 663 330 12
Россети1Р9 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 08.05.2024 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 08.05.2024 18:50:00 N/A 115 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 08.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 08.05.2024 18:40:02 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 08.05.2024 18:50:01 100.03 0 0% 100.03 100.03 99.77 100.03 100.02 19 728 19 731 820 486
Ростел1P1R 08.05.2024 18:50:00 N/A 99 N/A N/A N/A N/A 0 0 0
Ростел1P2R 08.05.2024 18:50:00 99.64 +0.28 +0.28% 99.36 99.46 99.22 99.69 99.54 823 819 227 30
Ростел1P3R 08.05.2024 18:50:00 93.3 +0.26 +0.28% 93.04 93.2 93.19 93.3 93.22 424 395 261 20
Ростел1P4R 08.05.2024 18:50:00 100.03 −0.44 −0.44% 100.47 100.6 100.03 100.6 100.27 89 89 236 8
Ростел1P5R 08.05.2024 18:48:34 92.42 +1.08 +1.18% 91.34 90.06 90.06 92.81 92.15 161 148 362 32
Ростел1P6R 08.05.2024 18:48:45 93.63 +0.01 +0.01% 93.62 93.62 93.59 93.63 93.59 569 532 536 4
Ростел2P10 08.05.2024 18:48:35 91.8 −0.65 −0.70% 92.45 92.92 91.39 92.98 91.78 427 391 885 30
Ростел2P11 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 08.05.2024 18:48:35 103.02 −2.78 −2.63% 105.8 103.02 103.02 103.02 103.02 1 1 030 1
Ростел2P13 08.05.2024 18:50:01 99.7 +0.06 +0.06% 99.64 99.22 99.21 99.7 99.44 68 67 616 19
Ростел2P14 08.05.2024 18:50:02 100.08 −0.08 −0.08% 100.16 100.16 100.07 100.19 100.12 522 522 629 59
Ростел2P1R 08.05.2024 18:50:00 89.99 +0.01 +0.01% 89.98 89.98 89.98 89.99 89.99 5 4 499 2
Ростел2P2R 08.05.2024 18:48:34 83.29 +0.05 +0.06% 83.24 83.24 83.03 83.4 83.28 187 155 739 30
Ростел2P5R 07.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 08.05.2024 18:48:35 88.22 −0.03 −0.03% 88.25 88.8 88.22 88.8 88.41 25 22 103 12
Ростел2P7R 08.05.2024 18:50:01 96.6 +1.08 +1.13% 95.52 96.53 96.53 96.79 96.6 50 48 298 16
Ростел2P8R 08.05.2024 18:50:01 95.7 −0.11 −0.11% 95.81 95.37 95.37 95.85 95.8 5 307 5 083 996 38
Ростел2P9R 08.05.2024 18:50:01 91.09 +0.14 +0.15% 90.95 90.91 90.91 91.13 91 86 78 258 27
РостелБО-1 08.05.2024 18:48:41 94.29 +1.09 +1.17% 93.2 93.21 93.21 94.29 93.61 22 20 594 9
РОСЭКСИМБ1 08.05.2024 18:48:41 100.95 +2.87 +2.93% 98.08 100.89 100.89 100.95 100.92 4 4 037 3
РоялКапБ10 08.05.2024 18:50:02 100.54 +0.15 +0.15% 100.39 100.39 100.01 100.8 100.37 550 552 032 142
РоялКапБО6 08.05.2024 18:48:41 100 −0.19 −0.19% 100.19 99.92 99.92 100.33 99.97 144 143 964 12
РоялКапБО7 08.05.2024 18:48:41 96.7 +0.39 +0.40% 96.31 96.39 96.06 96.95 96.61 195 188 387 40
РоялКапБО8 08.05.2024 18:50:02 97.96 −0.02 −0.02% 97.98 97.12 97.12 98.31 97.85 90 88 065 36
РоялКапБО9 08.05.2024 18:50:02 94.19 +0.13 +0.14% 94.06 94.19 94.18 94.19 94.19 26 24 489 9
РСГ-ФинБ01 08.05.2024 18:48:23 100.04 +0.19 +0.19% 99.85 104.1 97.11 141.55 106.31 88 93 554 45
РСГ-ФинБ09 08.05.2024 18:50:02 100.21 −2.41 −2.35% 102.62 100.21 100.21 100.21 100.21 1 1 002 1
РСетиЛЭ1P1 08.05.2024 18:48:35 100.25 −0.05 −0.05% 100.3 100.32 100.15 100.32 100.27 18 478 18 527 448 466
РСетиЛЭБО3 08.05.2024 18:50:00 96.49 +0.39 +0.41% 96.1 96.49 96.49 96.49 96.49 1 965 1
РСетиЛЭБО4 08.05.2024 18:48:34 96.22 −0.57 −0.59% 96.79 96.98 96.22 96.98 96.62 18 17 391 5
РСетиЛЭБО5 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 08.05.2024 18:50:00 95.31 +0.54 +0.57% 94.77 96.32 94.83 96.32 95.99 15 14 399 5
РСетиМР1Р5 08.05.2024 18:48:35 100.77 +0.2 +0.20% 100.57 100.28 100.28 101 100.74 1 581 1 592 705 111
РСетиМРБ5 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 08.05.2024 18:46:42 70.21 −0.08 −0.11% 70.29 70.44 70.01 70.76 70.25 5 586 3 924 004 668
РСХБ 06Т1 08.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 08.05.2024 18:40:02 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 08.05.2024 18:50:00 98.14 −0.14 −0.14% 98.28 98.35 98 98.44 98.16 2 540 2 493 225 265
РСХБ 09Т1 08.05.2024 18:48:41 70.95 +0.65 +0.92% 70.3 71.24 70.44 71.3 70.94 960 681 031 147
РСХБ 11В1 08.05.2024 18:50:00 102.4055 −0.0945 −0.09% 102.5 103 102.4005 103 102.373 7 654 271 7
РСХБ 24 08.05.2024 18:50:00 100 0 0% 100 100 99.99 100 100 6 901 6 900 998 48
РСХБ 25 08.05.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 08.05.2024 18:40:02 105.16 −41.84 −28.46% 147 105.16 105.16 105.16 105.16 1 1 052 1
РСХБ 2Р10 08.05.2024 18:50:01 98.25 +0.25 +0.26% 98 98.22 98.19 98.35 98.24 74 72 697 18
РСХБ 2Р14 08.05.2024 18:50:01 100.2 +0.05 +0.05% 100.15 100.21 100.2 100.21 100.21 20 20 042 3
РСХБ 31Т1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 08.05.2024 18:48:35 N/A 99.4999 N/A N/A N/A N/A 0 0 0
РСХБ БО13 08.05.2024 18:48:41 99.44 +0.05 +0.05% 99.39 99.44 99.44 99.44 99.44 1 994 1
РСХБ БО14 08.05.2024 18:50:00 99.03 −1.27 −1.27% 100.3 99.03 99.03 99.03 99.03 2 1 981 2
РСХБ БО15 08.05.2024 18:48:41 N/A 98.54 N/A N/A N/A N/A 0 0 0
РСХБ БО17 08.05.2024 18:50:00 N/A 97.21 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 08.05.2024 18:50:00 109.48 +7.36 +7.21% 102.12 109.48 109.48 109.48 109.48 9 9 853 1
РСХБ БО9 08.05.2024 18:50:00 100.74 0 0% 100.74 100.74 100.74 100.74 100.74 13 13 096 2
РСХБ С01Е1 08.05.2024 18:40:02 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 08.05.2024 18:48:35 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 08.05.2024 18:48:35 94.01 −0.03 −0.03% 94.04 93.8 93.8 94.1 94.04 45 42 318 19
РСХБ2Р10К 08.05.2024 18:50:01 99.95 −0.06 −0.06% 100.01 100.07 99.87 100.07 99.94 133 132 922 13
РСХБ2Р11 08.05.2024 18:48:35 96.35 +0.04 +0.04% 96.31 96.17 96.17 96.49 96.4 5 4 820 4
РСХБ2Р12 08.05.2024 18:50:01 91.5 +0.1 +0.11% 91.4 92.19 91.3 92.19 91.42 85 77 711 36
РСХБ2Р16 08.05.2024 18:50:01 90.15 +0.86 +0.96% 89.29 90.04 89.31 90.46 89.91 439 394 697 35
РСХБ2Р18 08.05.2024 18:50:01 96.22 +0.11 +0.11% 96.11 96.22 95.93 96.22 96.1 110 105 707 25
РСХБ2Р2 08.05.2024 18:50:01 100.74 +0.14 +0.14% 100.6 100.68 100.53 100.74 100.69 18 864 18 993 225 331
РСХБ2Р3 08.05.2024 18:50:01 100.28 +0.08 +0.08% 100.2 100.44 100.11 100.44 100.28 1 640 1 644 639 43
РСХБ2Р7 08.05.2024 18:50:01 94.6 −0.5 −0.53% 95.1 95.05 94.59 95.08 94.66 843 798 002 42
РСЭКСМБ1Р1 08.05.2024 18:48:41 100.9999 +0.2499 +0.25% 100.75 100.8 100.8 101 100.8803 52 4 783 232 8
РСЭКСМБ2Р1 08.05.2024 18:48:34 N/A 97.34 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р2 08.05.2024 18:48:35 N/A 94.28 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р3 08.05.2024 18:48:35 N/A 79.24 N/A N/A N/A N/A 0 0 0
РСЭКСМБ2Р4 08.05.2024 18:50:01 100.83 0 0% 100.83 100.86 100.76 100.9 100.86 8 087 8 156 467 76
Рубеж 1P2 08.05.2024 18:50:01 101.69 −0.01 −0.01% 101.7 101.73 101.25 101.73 101.63 3 459 3 515 233 178
Румберг1P1 08.05.2024 18:50:02 42.9 −17.15 −28.56% 60.05 60.05 42.9 60.05 42.96 890 382 375 8
РУСАЛ 1Р1 08.05.2024 18:48:35 98.6958 +0.9256 +0.95% 97.7702 95.5002 95.5002 98.6958 97.384 5 61 355 4
РУСАЛ 1Р2 08.05.2024 18:48:35 N/A 97.5718 N/A N/A N/A 96.625 0 0 0
РУСАЛ 1Р3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 08.05.2024 18:50:01 100.4999 +1.35 +1.36% 99.1499 99.0169 99.0169 102.9981 99.5869 24 593 035 11
РУСАЛ 1Р6 08.05.2024 18:50:01 100.6994 +1.4994 +1.51% 99.2 97.7018 97.7018 100.9998 99.7102 132 1 658 689 21
РУСАЛ 1Р7 08.05.2024 18:48:36 99.89 +0.24 +0.24% 99.65 99.85 98.8 99.89 99.6825 669 8 402 457 45
РУСАЛ БО05 08.05.2024 18:49:26 98.704 −0.4984 −0.50% 99.2024 97.8505 97.8504 99.6519 98.7108 44 547 549 7
РУСАЛ БО06 08.05.2024 18:48:35 N/A 97.9507 N/A N/A N/A 98.7839 0 0 0
РУСАЛБрБ01 08.05.2024 18:50:00 75.95 +0.35 +0.46% 75.6 75.96 75.95 75.96 75.96 8 6 077 6
РусГидБП10 08.05.2024 18:50:01 101.09 +0.04 +0.04% 101.05 100.81 100.76 101.09 101.08 1 271 1 284 787 10
РусГидБП11 08.05.2024 18:48:35 91.5 −0.68 −0.74% 92.18 92.2 91.5 92.64 92.37 289 266 210 35
РусГидБП12 08.05.2024 18:50:01 100.6 −0.1 −0.10% 100.7 100.58 100.55 100.74 100.62 1 554 1 563 684 140
РусГидрБП6 08.05.2024 18:50:01 88.04 −0.36 −0.41% 88.4 88.42 87.5 88.44 87.78 779 683 821 78
РусГидрБП7 08.05.2024 18:50:01 91.93 +0.12 +0.13% 91.81 92.41 91.88 92.41 92.06 143 131 649 32
РусГидрБП8 08.05.2024 18:48:35 96.55 +0.01 +0.01% 96.54 96.54 96.07 96.57 96.52 41 39 574 19
РусГидрБП9 08.05.2024 18:45:29 92.44 +0.3 +0.33% 92.14 92.21 91.61 92.58 92.19 217 200 050 51
РусГидро09 08.05.2024 18:48:41 89.9 +0.2 +0.22% 89.7 89.7 89.7 89.9 89.74 5 4 487 3
РуСол клА 08.05.2024 18:50:00 95.65 −0.02 −0.02% 95.67 95.66 95.65 95.66 95.66 2 1 286 2
РуСол клБ 08.05.2024 18:50:00 93.9 −0.04 −0.04% 93.94 93.75 93.68 93.93 93.78 575 388 574 35
РуСол клВ 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 08.05.2024 18:50:02 100.6 −0.18 −0.18% 100.78 100.78 99.82 100.8 100.55 909 914 035 140
РЭО-01 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 08.05.2024 18:48:35 102.14 −0.3 −0.29% 102.44 102.49 102.14 103.49 103.19 161 166 130 18
СамарОбл12 08.05.2024 18:50:00 99.48 −0.06 −0.06% 99.54 99.58 99.05 99.84 99.56 1 011 251 629 68
СамарОбл13 08.05.2024 18:50:00 99.98 +0.22 +0.22% 99.76 99.62 99.62 99.98 99.88 7 1 748 4
СамарОбл14 08.05.2024 18:50:00 91.84 −0.21 −0.23% 92.05 92.05 91.84 92.1 91.99 45 18 628 12
СамарОбл15 08.05.2024 18:50:00 92.02 +0.48 +0.52% 91.54 91.38 90.09 92.28 91.6 28 17 953 15
Саммит 1P1 08.05.2024 18:48:41 100.84 −0.15 −0.15% 100.99 100.72 100.13 101 100.76 564 520 986 47
Саммит 1P2 08.05.2024 18:50:02 99.34 +0.12 +0.12% 99.22 99.41 99.06 99.43 99.21 121 120 045 24
Саммит 1P3 08.05.2024 18:50:02 101.29 +0.09 +0.09% 101.2 101.25 101.24 101.33 101.28 106 107 356 24
Самокат01 08.05.2024 18:50:01 104 −0.41 −0.39% 104.41 104.79 103.9 104.79 104.25 210 218 924 27
Самолет 01 08.05.2024 18:50:00 100.1 −2.02 −1.98% 102.12 101.58 99.63 102.89 100 254 254 678 40
Самолет1P4 08.05.2024 18:50:00 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 08.05.2024 18:50:00 103.71 +1.33 +1.30% 102.38 102.38 101.2 103.99 101.86 66 67 228 22
Самолет1P6 08.05.2024 18:50:00 98.9 +0.2 +0.20% 98.7 98.6 98.46 99.09 98.82 241 238 150 56
СамолетP10 08.05.2024 18:50:01 98.1 +0.02 +0.02% 98.08 98.09 97.83 98.35 98.12 16 378 16 069 726 422
СамолетP11 08.05.2024 18:50:01 97.01 −0.12 −0.12% 97.13 97.22 96.74 97.22 96.94 9 599 9 305 574 565
СамолетP12 08.05.2024 18:50:01 97.19 −0.19 −0.20% 97.38 97.35 97.11 97.38 97.26 7 872 7 656 100 517
СамолетP13 08.05.2024 18:50:01 98.98 +0.04 +0.04% 98.94 99.09 98.81 99.09 98.95 96 426 95 415 947 1 759
СаратОбл17 08.05.2024 18:48:41 96.66 −0.09 −0.09% 96.75 96.7 96.65 96.7 96.65 98 37 888 16
Сбер Sb16R 08.05.2024 18:45:29 99.46 +0.02 +0.02% 99.44 99.44 99.38 99.58 99.46 14 246 14 168 876 268
Сбер Sb20R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 08.05.2024 18:48:35 88.5 −0.12 −0.14% 88.62 88.62 88.3 88.7 88.48 939 830 789 117
Сбер Sb26R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 08.05.2024 18:50:01 87.45 +0.04 +0.05% 87.41 87.53 87.24 87.53 87.44 1 372 1 199 652 112
Сбер Sb28R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 08.05.2024 18:50:01 87.15 +0.35 +0.40% 86.8 87.79 87.07 88.27 87.27 610 532 370 81
Сбер Sb30R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 08.05.2024 18:50:01 97.08 +0.05 +0.05% 97.03 97.06 96.83 97.1 97 6 593 6 395 057 513
Сбер Sb34R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 08.05.2024 18:48:35 102.3 +1.81 +1.80% 100.49 102.31 102.3 102.31 102.31 2 2 046 2
Сбер Sb42R 08.05.2024 18:50:01 95.32 +0.05 +0.05% 95.27 95.3 95.25 95.49 95.4 3 358 3 203 451 462
Сбер Sb44R 08.05.2024 18:50:01 91.36 +0.08 +0.09% 91.28 91.29 91.14 91.39 91.31 4 939 4 509 642 211
Сбер SbD1R 08.05.2024 18:48:35 88.6 −0.08 −0.09% 88.68 88.86 88.55 88.89 88.76 1 461 1 296 772 112
Сбер2СУБ2R 08.05.2024 18:48:35 83 0 0% 83 83 83 83 83 1 8 300 000 1
Сбер2СУБ3R 08.05.2024 18:48:35 N/A 81.49 N/A N/A N/A N/A 0 0 0
СберИОС112 08.05.2024 18:40:02 114.5 +0.1 +0.09% 114.4 110 110 114.5 114.28 1 126 1 286 832 7
СберИОС119 08.05.2024 18:50:00 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС123 08.05.2024 18:48:34 108.1 +0.1 +0.09% 108 108.1 108.1 108.1 108.1 328 354 568 1
СберИОС139 08.05.2024 18:39:59 N/A 151.5 N/A N/A N/A N/A 0 0 0
СберИОС146 08.05.2024 18:40:02 127.1 +0.2 +0.16% 126.9 126.9 126.9 127.1 127.09 280 355 840 3
СберИОС153 08.05.2024 18:48:34 106.4 0 0% 106.4 106.4 106.4 106.4 106.4 90 95 760 1
СберИОС156 08.05.2024 18:50:00 92.41 +0.08 +0.09% 92.33 92.42 92.41 92.42 92.41 300 277 231 2
СберИОС160 08.05.2024 18:48:34 116.6 −2.8 −2.35% 119.4 119.4 116.6 119.4 119.19 11 163 13 320 195 7
СберИОС163 07.05.2024 18:39:59 N/A 134 N/A N/A N/A N/A 0 0 0
СберИОС171 08.05.2024 18:50:00 N/A 99.9 N/A N/A N/A N/A 0 0 0
СберИОС172 08.05.2024 18:48:34 N/A 104.2 N/A N/A N/A N/A 0 0 0
СберИОС173 08.05.2024 18:48:34 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС176 08.05.2024 18:40:02 N/A 127.3 N/A N/A N/A N/A 0 0 0
СберИОС180 08.05.2024 18:40:02 N/A 141.2 N/A N/A N/A N/A 0 0 0
СберИОС181 08.05.2024 18:50:00 N/A 96.71 N/A N/A N/A N/A 0 0 0
СберИОС182 08.05.2024 18:39:59 115.2 +0.2 +0.17% 115 115.2 115.2 115.2 115.2 2 364 2 723 328 1
СберИОС187 08.05.2024 18:50:00 89.99 −1.99 −2.16% 91.98 88.72 88.72 89.99 88.95 847 753 443 7
СберИОС188 08.05.2024 18:50:00 91.3 −7.61 −7.69% 98.91 91.3 91.3 91.3 91.3 500 456 500 1
СберИОС192 08.05.2024 18:48:34 117.6 −1.8 −1.51% 119.4 117.6 117.6 117.6 117.6 478 562 128 1
СберИОС206 08.05.2024 18:48:34 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС207 08.05.2024 18:39:59 N/A 111.6 N/A N/A N/A N/A 0 0 0
СберИОС208 08.05.2024 18:48:34 N/A 90 N/A N/A N/A N/A 0 0 0
СберИОС210 08.05.2024 18:48:34 N/A 98.3 N/A N/A N/A N/A 0 0 0
СберИОС211 08.05.2024 18:48:34 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС212 08.05.2024 18:48:34 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС213 08.05.2024 18:48:34 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС214 08.05.2024 18:48:34 N/A 109 N/A N/A N/A N/A 0 0 0
СберИОС215 08.05.2024 18:48:34 N/A 92.8 N/A N/A N/A N/A 0 0 0
СберИОС217 08.05.2024 18:48:34 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС218 08.05.2024 18:39:59 N/A 115 N/A N/A N/A N/A 0 0 0
СберИОС219 08.05.2024 18:48:34 98.2 +0.2 +0.20% 98 98.2 98.2 98.2 98.2 954 936 828 1
СберИОС223 08.05.2024 18:39:59 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 08.05.2024 18:48:34 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС226 08.05.2024 18:48:34 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС229 08.05.2024 18:39:59 N/A 116.4 N/A N/A N/A N/A 0 0 0
СберИОС230 08.05.2024 18:48:34 96.3 0 0% 96.3 96.3 96.3 96.3 96.3 100 96 300 1
СберИОС231 08.05.2024 18:48:34 94.4 −0.71 −0.75% 95.11 94.42 94.4 94.42 94.4 203 191 632 2
СберИОС232 08.05.2024 18:48:34 90 +0.5 +0.56% 89.5 90 90 90 90 1 025 922 500 1
СберИОС233 08.05.2024 18:48:34 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС241 08.05.2024 18:40:02 N/A 115.4 N/A N/A N/A N/A 0 0 0
СберИОС242 08.05.2024 18:48:34 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС244 08.05.2024 18:48:34 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС245 08.05.2024 18:48:34 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС248 08.05.2024 18:48:34 90.5 0 0% 90.5 90.5 90.5 90.5 90.5 954 863 370 1
СберИОС250 08.05.2024 18:48:34 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС252 08.05.2024 18:48:34 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС253 08.05.2024 18:50:00 88.32 +0.02 +0.02% 88.3 88.32 88.32 88.32 88.32 1 883 1
СберИОС254 08.05.2024 18:48:34 N/A 107.55 N/A N/A N/A N/A 0 0 0
СберИОС256 08.05.2024 18:48:35 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС257 08.05.2024 18:39:59 N/A 112.6 N/A N/A N/A N/A 0 0 0
СберИОС264 08.05.2024 18:48:35 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС265 08.05.2024 18:39:59 113.4 +0.1 +0.09% 113.3 113.5 113.4 113.5 113.43 4 4 537 2
СберИОС269 08.05.2024 18:50:00 N/A 107.26 N/A N/A N/A N/A 0 0 0
СберИОС270 08.05.2024 18:48:34 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС272 08.05.2024 18:48:34 98.9 +0.1 +0.10% 98.8 98.8 98.8 98.9 98.83 771 761 948 2
СберИОС273 08.05.2024 18:48:34 N/A 96.9 N/A N/A N/A N/A 0 0 0
СберИОС274 08.05.2024 18:48:35 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС276 08.05.2024 18:48:35 N/A 103.5 N/A N/A N/A N/A 0 0 0
СберИОС277 08.05.2024 18:50:00 N/A 87.9 N/A N/A N/A N/A 0 0 0
СберИОС279 08.05.2024 18:50:00 N/A 97.3 N/A N/A N/A N/A 0 0 0
СберИОС280 08.05.2024 18:50:00 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС282 08.05.2024 18:48:35 85 +0.1 +0.12% 84.9 85 85 85 85 3 2 550 1
СберИОС283 08.05.2024 18:48:35 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС284 08.05.2024 18:50:00 N/A 99.71 N/A N/A N/A N/A 0 0 0
СберИОС285 08.05.2024 18:48:35 98.6 +0.61 +0.62% 97.99 99 98.6 99 98.8 2 1 976 2
СберИОС286 08.05.2024 18:50:00 103.01 +0.81 +0.79% 102.2 103.01 103.01 103.01 103.01 250 257 525 1
СберИОС287 08.05.2024 18:48:35 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 08.05.2024 18:50:00 95.5 0 0% 95.5 95.5 95.5 95.5 95.5 618 590 190 2
СберИОС291 08.05.2024 18:48:35 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС292 08.05.2024 18:40:02 120.9 0 0% 120.9 120.9 120.9 120.9 120.9 3 388 4 096 092 4
СберИОС293 08.05.2024 18:39:59 N/A 93.76 N/A N/A N/A N/A 0 0 0
СберИОС294 08.05.2024 18:48:35 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС295 08.05.2024 18:50:00 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС296 08.05.2024 18:50:00 99.31 +0.11 +0.11% 99.2 99.31 99.31 99.31 99.31 900 893 790 2
СберИОС297 08.05.2024 18:48:35 N/A 82 N/A N/A N/A N/A 0 0 0
СберИОС298 08.05.2024 18:48:35 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС299 08.05.2024 18:50:00 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС301 08.05.2024 18:48:35 84 0 0% 84 84 84 84 84 50 42 000 1
СберИОС302 08.05.2024 18:40:02 89.3 +0.1 +0.11% 89.2 89.3 89.3 89.3 89.3 410 366 130 1
СберИОС304 08.05.2024 18:48:35 110.7 0 0% 110.7 110.7 110.7 110.7 110.7 7 704 8 528 328 5
СберИОС305 08.05.2024 18:48:35 108 0 0% 108 108 108 108 108 2 930 3 164 400 5
СберИОС306 08.05.2024 18:48:35 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС307 08.05.2024 18:48:35 87.4 +0.1 +0.11% 87.3 87.4 87.4 87.4 87.4 1 432 1 251 568 1
СберИОС308 08.05.2024 18:48:35 N/A 85.9 N/A N/A N/A N/A 0 0 0
СберИОС309 08.05.2024 18:48:35 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС310 08.05.2024 18:48:35 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС311 08.05.2024 18:50:00 83.71 +0.1 +0.12% 83.61 83.71 83.71 83.71 83.71 170 142 307 1
СберИОС312 08.05.2024 18:50:00 N/A 87.11 N/A N/A N/A N/A 0 0 0
СберИОС314 08.05.2024 18:48:35 N/A 94 N/A N/A N/A N/A 0 0 0
СберИОС315 08.05.2024 18:48:35 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС316 08.05.2024 18:48:35 N/A 88.11 N/A N/A N/A N/A 0 0 0
СберИОС318 08.05.2024 18:39:59 110.3 −0.1 −0.09% 110.4 110.4 110.3 110.4 110.37 1 871 2 065 081 4
СберИОС319 08.05.2024 18:40:03 108 0 0% 108 108 108 108 108 4 209 4 545 720 7
СберИОС320 08.05.2024 18:39:59 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 08.05.2024 18:39:59 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 08.05.2024 18:48:35 83 +0.1 +0.12% 82.9 83 83 83 83 675 560 250 2
СберИОС324 08.05.2024 18:48:35 88.7 +0.08 +0.09% 88.62 88.7 88.7 88.7 88.7 225 199 575 2
СберИОС325 08.05.2024 18:50:00 N/A 122.4 N/A N/A N/A N/A 0 0 0
СберИОС327 08.05.2024 18:50:00 96.8 +0.8 +0.83% 96 96.8 96.8 96.8 96.8 250 242 000 2
СберИОС329 08.05.2024 18:39:59 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 08.05.2024 18:48:35 86.3 +1.2 +1.41% 85.1 86.31 86.3 86.31 86.3 1 719 1 483 497 2
СберИОС331 08.05.2024 18:48:35 84.7 +0.3 +0.36% 84.4 84.7 84.7 84.7 84.7 1 380 1 168 860 1
СберИОС332 08.05.2024 18:48:35 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС333 08.05.2024 18:40:03 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 08.05.2024 18:50:00 N/A 102.63 N/A N/A N/A N/A 0 0 0
СберИОС336 08.05.2024 18:50:00 95.1 +0.8 +0.85% 94.3 94.3 94.3 95.1 94.57 2 425 2 293 375 2
СберИОС338 08.05.2024 18:48:35 106.3 0 0% 106.3 106.3 106.3 106.3 106.3 4 192 4 456 096 4
СберИОС340 08.05.2024 18:48:35 N/A 93.6 N/A N/A N/A N/A 0 0 0
СберИОС341 08.05.2024 18:50:00 96.11 +0.8 +0.84% 95.31 96.11 96.11 96.11 96.11 10 000 9 611 000 1
СберИОС342 08.05.2024 18:40:03 108.5 0 0% 108.5 108.5 108.5 108.5 108.5 279 302 715 2
СберИОС343 08.05.2024 18:40:03 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС345 08.05.2024 18:48:35 N/A 84.81 N/A N/A N/A N/A 0 0 0
СберИОС346 08.05.2024 18:48:35 84.4 +0.3 +0.36% 84.1 84.4 84.4 84.4 84.4 1 844 1
СберИОС348 08.05.2024 18:50:00 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС349 08.05.2024 18:50:00 N/A 112.6 N/A N/A N/A N/A 0 0 0
СберИОС351 08.05.2024 18:48:35 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС352 08.05.2024 18:48:35 N/A 86.9 N/A N/A N/A N/A 0 0 0
СберИОС353 08.05.2024 18:48:35 84.9 0 0% 84.9 84.9 84.9 84.9 84.9 1 500 1 273 500 1
СберИОС354 08.05.2024 18:40:03 N/A 90.6 N/A N/A N/A N/A 0 0 0
СберИОС355 08.05.2024 18:40:03 86.71 +0.01 +0.01% 86.7 86.71 86.71 86.71 86.71 1 867 1
СберИОС356 08.05.2024 18:48:35 N/A 84.7 N/A N/A N/A N/A 0 0 0
СберИОС357 08.05.2024 18:50:00 N/A 90.1 N/A N/A N/A N/A 0 0 0
СберИОС358 08.05.2024 18:50:00 90.3 +0.6 +0.67% 89.7 90.3 90.3 90.3 90.3 150 135 450 1
СберИОС359 08.05.2024 18:48:35 90.6 +0.7 +0.78% 89.9 90.6 90.6 90.6 90.6 1 906 1
СберИОС360 08.05.2024 18:48:35 N/A 82.3 N/A N/A N/A N/A 0 0 0
СберИОС361 08.05.2024 18:39:59 N/A 104.9 N/A N/A N/A N/A 0 0 0
СберИОС363 08.05.2024 18:48:35 N/A 81 N/A N/A N/A N/A 0 0 0
СберИОС364 08.05.2024 18:48:35 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС366 08.05.2024 18:48:35 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС367 08.05.2024 18:50:00 86 0 0% 86 85.99 85.99 86 86 1 602 1 377 720 2
СберИОС368 08.05.2024 18:48:35 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС369 08.05.2024 18:48:35 N/A 82.4 N/A N/A N/A N/A 0 0 0
СберИОС370 08.05.2024 18:48:35 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС373 08.05.2024 18:48:35 N/A 82.61 N/A N/A N/A N/A 0 0 0
СберИОС374 08.05.2024 18:39:59 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 08.05.2024 18:40:03 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС376 08.05.2024 18:48:35 85.9 +0.9 +1.06% 85 85.9 85.9 85.9 85.9 150 128 850 1
СберИОС377 08.05.2024 18:48:35 N/A 88.7 N/A N/A N/A N/A 0 0 0
СберИОС378 08.05.2024 18:48:35 N/A 85.21 N/A N/A N/A N/A 0 0 0
СберИОС379 08.05.2024 18:48:35 N/A 102.4 N/A N/A N/A N/A 0 0 0
СберИОС380 08.05.2024 18:50:00 N/A 94.61 N/A N/A N/A N/A 0 0 0
СберИОС382 08.05.2024 18:50:00 N/A 97.4 N/A N/A N/A N/A 0 0 0
СберИОС383 08.05.2024 18:39:59 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС384 08.05.2024 18:48:35 N/A 81.8 N/A N/A N/A N/A 0 0 0
СберИОС385 08.05.2024 18:48:35 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС386 08.05.2024 18:48:35 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС387 08.05.2024 18:50:00 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 08.05.2024 18:39:59 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС390 08.05.2024 18:39:59 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 08.05.2024 18:48:35 N/A 85 N/A N/A N/A N/A 0 0 0
СберИОС392 08.05.2024 18:39:59 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 08.05.2024 18:39:59 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 08.05.2024 18:39:59 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 08.05.2024 18:50:00 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС399 08.05.2024 18:50:00 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 08.05.2024 18:50:01 N/A 76.6 N/A N/A N/A N/A 0 0 0
СберИОС402 08.05.2024 18:40:03 N/A 77.4 N/A N/A N/A N/A 0 0 0
СберИОС404 08.05.2024 18:48:35 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС405 08.05.2024 18:48:35 N/A 84.01 N/A N/A N/A N/A 0 0 0
СберИОС408 08.05.2024 18:48:35 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС409 08.05.2024 18:48:35 N/A 76.99 N/A N/A N/A N/A 0 0 0
СберИОС410 08.05.2024 18:50:01 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС412 08.05.2024 18:48:35 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС413 08.05.2024 18:48:35 N/A 75.9 N/A N/A N/A N/A 0 0 0
СберИОС414 08.05.2024 18:48:35 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС416 08.05.2024 18:39:59 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС417 08.05.2024 18:50:01 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС418 08.05.2024 18:48:35 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС419 08.05.2024 18:48:35 N/A 86.2 N/A N/A N/A N/A 0 0 0
СберИОС420 08.05.2024 18:40:03 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС421 08.05.2024 18:48:35 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС423 08.05.2024 18:48:35 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС425 08.05.2024 18:40:00 76.5 +0.7 +0.92% 75.8 75.8 75.8 76.5 76.33 3 962 3 024 196 2
СберИОС426 08.05.2024 18:48:35 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС427 06.05.2024 18:50:00 137.9 +8.5 +6.57% 129.4 137.91 137.9 137.91 137.9 3 000 4 137 100 2
СберИОС429 08.05.2024 18:48:35 N/A 93.2 N/A N/A N/A N/A 0 0 0
СберИОС430 08.05.2024 18:48:35 81.21 +1.1 +1.37% 80.11 81.21 81.21 81.21 81.21 1 000 812 100 1
СберИОС431 08.05.2024 18:48:35 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС432 08.05.2024 18:40:03 N/A 97.72 N/A N/A N/A N/A 0 0 0
СберИОС433 08.05.2024 18:40:03 89.51 −5.99 −6.27% 95.5 89.51 89.5 89.51 89.5 1 001 895 905 3
СберИОС434 06.05.2024 18:50:00 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС435 08.05.2024 18:48:35 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 08.05.2024 18:48:35 N/A 80.2 N/A N/A N/A N/A 0 0 0
СберИОС437 08.05.2024 18:39:59 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС438 08.05.2024 18:40:03 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС439 08.05.2024 18:39:59 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС440 08.05.2024 18:48:35 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС441 08.05.2024 18:39:59 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 08.05.2024 18:40:03 N/A 79.95 N/A N/A N/A N/A 0 0 0
СберИОС444 08.05.2024 18:39:59 N/A 133.6 N/A N/A N/A N/A 0 0 0
СберИОС445 08.05.2024 18:48:35 N/A 126.9 N/A N/A N/A N/A 0 0 0
СберИОС446 08.05.2024 18:40:03 N/A 112.2 N/A N/A N/A N/A 0 0 0
СберИОС447 08.05.2024 18:48:35 N/A 71.4 N/A N/A N/A N/A 0 0 0
СберИОС449 08.05.2024 18:39:59 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 08.05.2024 18:50:01 N/A 110.51 N/A N/A N/A N/A 0 0 0
СберИОС451 08.05.2024 18:39:59 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС453 08.05.2024 18:50:01 N/A 93.85 N/A N/A N/A N/A 0 0 0
СберИОС454 08.05.2024 18:50:01 N/A 108.9 N/A N/A N/A N/A 0 0 0
СберИОС455 08.05.2024 18:40:03 N/A 72.18 N/A N/A N/A N/A 0 0 0
СберИОС456 08.05.2024 18:39:59 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС457 08.05.2024 18:39:59 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС458 08.05.2024 18:50:01 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 08.05.2024 18:40:03 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 08.05.2024 18:48:35 78.9 +0.1 +0.13% 78.8 78.9 78.9 78.9 78.9 500 394 500 1
СберИОС461 08.05.2024 18:40:03 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 08.05.2024 18:48:35 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС463 08.05.2024 18:48:35 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС464 08.05.2024 18:40:03 N/A 73.6 N/A N/A N/A N/A 0 0 0
СберИОС465 08.05.2024 18:48:35 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС466 08.05.2024 18:50:01 N/A 92.89 N/A N/A N/A N/A 0 0 0
СберИОС467 08.05.2024 18:50:01 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 08.05.2024 18:48:35 N/A 78.01 N/A N/A N/A N/A 0 0 0
СберИОС469 08.05.2024 18:48:35 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС470 08.05.2024 18:40:03 N/A 71.7 N/A N/A N/A 72.1 0 0 0
СберИОС471 08.05.2024 18:50:01 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС472 08.05.2024 18:48:35 79.61 +0.71 +0.90% 78.9 79.61 79.61 79.61 79.61 1 796 1
СберИОС473 08.05.2024 18:48:35 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС474 08.05.2024 18:48:35 N/A 94.27 N/A N/A N/A N/A 0 0 0
СберИОС475 08.05.2024 18:48:35 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС476 08.05.2024 18:48:35 N/A 73.81 N/A N/A N/A N/A 0 0 0
СберИОС477 08.05.2024 18:48:35 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС478 08.05.2024 18:48:35 76.9 +0.3 +0.39% 76.6 76.9 76.9 76.9 76.9 699 537 531 1
СберИОС479 08.05.2024 18:48:35 N/A 79.2 N/A N/A N/A N/A 0 0 0
СберИОС480 08.05.2024 18:40:03 N/A 68.2 N/A N/A N/A N/A 0 0 0
СберИОС481 08.05.2024 18:39:59 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС482 08.05.2024 18:48:35 N/A 69.28 N/A N/A N/A N/A 0 0 0
СберИОС483 08.05.2024 18:40:03 108.7 +2.4 +2.26% 106.3 108.7 108.7 108.7 108.7 16 000 17 392 000 4
СберИОС484 08.05.2024 18:48:35 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС485 08.05.2024 18:48:35 77.4 +0.3 +0.39% 77.1 77.4 77.4 77.4 77.4 21 16 254 3
СберИОС486 08.05.2024 18:39:59 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 08.05.2024 18:40:03 N/A 106 N/A N/A N/A N/A 0 0 0
СберИОС488 08.05.2024 18:48:35 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС489 08.05.2024 18:48:35 N/A 97.1 N/A N/A N/A N/A 0 0 0
СберИОС490 08.05.2024 18:40:03 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС491 08.05.2024 18:48:35 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС492 08.05.2024 18:48:35 N/A 70.71 N/A N/A N/A N/A 0 0 0
СберИОС493 08.05.2024 18:50:01 N/A 68.2 N/A N/A N/A N/A 0 0 0
СберИОС494 08.05.2024 18:48:35 105.6 +0.1 +0.09% 105.5 105.6 105.6 105.6 105.6 100 105 600 1
СберИОС495 08.05.2024 18:48:35 N/A 70.6 N/A N/A N/A N/A 0 0 0
СберИОС496 08.05.2024 18:48:35 N/A 87.5 N/A N/A N/A N/A 0 0 0
СберИОС497 08.05.2024 18:48:35 86.6 −1.1 −1.25% 87.7 86.6 86.6 86.6 86.6 600 519 600 1
СберИОС498 08.05.2024 18:39:59 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС499 08.05.2024 18:50:01 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС500 08.05.2024 18:39:59 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 08.05.2024 18:48:35 93.1 0 0% 93.1 93.1 93.1 93.1 93.1 350 325 850 1
СберИОС502 08.05.2024 18:48:35 70.1 −0.4 −0.57% 70.5 70.1 70.1 70.1 70.1 1 200 841 200 2
СберИОС503 08.05.2024 18:48:35 N/A 68 N/A N/A N/A N/A 0 0 0
СберИОС504 08.05.2024 18:39:59 N/A 73 N/A N/A N/A N/A 0 0 0
СберИОС505 08.05.2024 18:39:59 106.6 +1 +0.95% 105.6 106.6 106.6 106.6 106.6 4 4 264 1
СберИОС506 08.05.2024 18:48:35 70.3 −0.1 −0.14% 70.4 70.3 70.3 70.3 70.3 100 70 300 1
СберИОС507 08.05.2024 18:39:59 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС508 08.05.2024 18:48:35 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС509 08.05.2024 18:39:59 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 08.05.2024 18:48:35 N/A 98.5 N/A N/A N/A N/A 0 0 0
СберИОС511 08.05.2024 18:40:03 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС512 08.05.2024 18:40:03 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС513 08.05.2024 18:48:35 87.5 −0.1 −0.11% 87.6 87.5 87.5 87.5 87.5 2 600 2 275 000 1
СберИОС514 08.05.2024 18:40:03 N/A 106.7 N/A N/A N/A N/A 0 0 0
СберИОС515 08.05.2024 18:40:03 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС516 08.05.2024 18:48:35 99.7 +0.1 +0.10% 99.6 100.06 99.7 100.06 99.82 3 000 2 994 600 3
СберИОС518 08.05.2024 18:40:03 N/A 114.7 N/A N/A N/A N/A 0 0 0
СберИОС522 08.05.2024 18:40:03 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 08.05.2024 18:40:03 126.6 +0.5 +0.40% 126.1 126.61 126.6 126.61 126.6 402 508 932 2
СберИОС524 08.05.2024 18:48:35 102.6 +0.7 +0.69% 101.9 102.6 102.6 102.6 102.6 398 408 348 1
СберИОС525 08.05.2024 18:50:01 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 08.05.2024 18:40:03 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС527 08.05.2024 18:48:35 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС528 08.05.2024 18:39:59 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС529 08.05.2024 18:48:35 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС530 08.05.2024 18:39:59 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС531 08.05.2024 18:48:35 90.02 +0.22 +0.24% 89.8 90.01 90.01 90.02 90.02 5 4 501 2
СберИОС533 08.05.2024 18:48:35 N/A 104.6 N/A N/A N/A N/A 0 0 0
СберИОС534 08.05.2024 18:48:35 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС535 08.05.2024 18:40:03 N/A 119.5 N/A N/A N/A N/A 0 0 0
СберИОС536 08.05.2024 18:48:35 N/A 100.5 N/A N/A N/A N/A 0 0 0
СберИОС538 08.05.2024 18:39:59 116.9 −0.4 −0.34% 117.3 116.9 116.9 116.9 116.9 159 185 871 1
СберИОС540 08.05.2024 18:40:03 124.6 +1.7 +1.38% 122.9 124.3 124.3 124.6 124.55 603 751 029 2
СберИОС542 08.05.2024 18:48:35 N/A 138.6 N/A N/A N/A N/A 0 0 0
СберИОС544 08.05.2024 18:39:59 120 +0.5 +0.42% 119.5 120 120 120 120 400 480 000 1
СберИОС547 08.05.2024 18:48:35 N/A 99.3 N/A N/A N/A N/A 0 0 0
СберИОС551 08.05.2024 18:40:04 122.8 −0.3 −0.24% 123.1 122.8 122.8 122.8 122.8 150 184 200 1
СберИОС553 08.05.2024 18:48:35 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС556 08.05.2024 18:48:35 N/A 98.89 N/A N/A N/A N/A 0 0 0
СберИОС557 08.05.2024 18:39:59 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 08.05.2024 18:40:04 N/A 125.2 N/A N/A N/A N/A 0 0 0
СберИОС560 08.05.2024 18:39:59 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 08.05.2024 18:50:01 101 +0.5 +0.50% 100.5 101 101 101 101 555 560 550 1
СберИОС564 08.05.2024 18:50:01 104.03 +1.13 +1.10% 102.9 103.66 103.61 104.07 103.88 2 069 2 149 272 10
СберИОС566 08.05.2024 18:48:35 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС567 08.05.2024 18:40:04 107.4 +0.5 +0.47% 106.9 106.9 106.9 107.4 107.37 3 146 3 377 789 5
СберИОС568 08.05.2024 18:40:04 N/A 87.06 N/A N/A N/A N/A 0 0 0
СберИОС570 08.05.2024 18:39:59 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС573 08.05.2024 18:50:01 109.3 +1.6 +1.49% 107.7 109.31 109.3 109.31 109.3 159 173 787 2
СберИОС574 08.05.2024 18:48:35 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС577 08.05.2024 18:50:01 102.76 +1.16 +1.14% 101.6 101.9 101.9 102.77 101.99 504 514 028 5
СберИОС578 08.05.2024 18:40:04 N/A 97.67 N/A N/A N/A N/A 0 0 0
СберИОС579 08.05.2024 18:48:35 95.3 +0.9 +0.95% 94.4 95.3 95.3 95.3 95.3 55 52 415 2
СберИОС580 08.05.2024 18:40:04 93.6 +0.8 +0.86% 92.8 93.6 93.6 93.6 93.6 200 187 200 1
СберИОС581 08.05.2024 18:48:35 N/A 95.41 N/A N/A N/A N/A 0 0 0
СберИОС582 08.05.2024 18:48:35 98.1 +0.8 +0.82% 97.3 97.3 97.3 98.1 98.05 3 087 3 026 747 7
СберИОС583 08.05.2024 18:39:59 108.6 +0.1 +0.09% 108.5 108.5 108.5 108.6 108.59 3 196 3 470 406 10
СберИОС584 08.05.2024 18:39:59 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 08.05.2024 18:39:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 08.05.2024 18:48:35 102.9 +0.6 +0.59% 102.3 102.9 102.9 102.9 102.9 360 370 440 1
СберИОС587 08.05.2024 18:50:01 102.85 +0.84 +0.82% 102.01 102.1 102.09 103.02 102.64 7 248 7 439 707 18
СберИОС588 08.05.2024 18:40:04 94.2 +0.99 +1.06% 93.21 93.22 93.2 94.2 94.04 11 496 10 811 237 13
СберИОС589 08.05.2024 18:39:59 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС590 08.05.2024 18:48:35 96.6 +0.9 +0.94% 95.7 95.72 95.72 96.6 96.6 1 301 1 256 757 3
СберИОС591 08.05.2024 18:48:35 96.7 +0.9 +0.94% 95.8 96.7 96.7 96.7 96.7 2 200 2 127 400 1
СберИОС592 08.05.2024 18:48:35 N/A 98.4 N/A N/A N/A N/A 0 0 0
СберИОС593 08.05.2024 18:39:59 97.6 +1 +1.04% 96.6 97.42 97.41 97.6 97.51 90 87 755 3
СберИОС594 08.05.2024 18:48:35 101.16 +0.86 +0.86% 100.3 99.79 99.79 104.85 100.81 4 867 4 906 642 34
СберИОС595 08.05.2024 18:48:35 100 +0.5 +0.50% 99.5 100.02 100 100.05 100.02 3 121 3 121 501 10
СберИОС596 08.05.2024 18:48:35 100 −0.1 −0.10% 100.1 100 100 100 100 21 21 000 1
СберИОС598 08.05.2024 18:48:35 N/A 91 N/A N/A N/A N/A 0 0 0
СберИОС599 08.05.2024 18:48:35 99.2 +0.4 +0.40% 98.8 98.82 98.82 99.2 99.04 1 150 1 138 995 8
СберИОС601 08.05.2024 18:48:36 96.4 −0.55 −0.57% 96.95 96.96 96.4 96.96 96.41 931 897 545 4
СберИОС602 08.05.2024 18:50:01 94.11 +0.41 +0.44% 93.7 94.11 94.1 94.12 94.1 1 899 1 786 960 6
СберИОС603 08.05.2024 18:48:36 100.5 +0.83 +0.83% 99.67 99.68 99.68 100.53 100.4 4 755 4 774 216 18
СберИОС604 08.05.2024 18:50:01 95.7 +0.5 +0.53% 95.2 96.75 95.7 96.75 95.7 631 603 878 3
СберИОС605 08.05.2024 18:48:36 102.4 +0.3 +0.29% 102.1 102.1 102.1 102.4 104.56 4 106 4 199 255 9
СберИОС606 08.05.2024 18:48:36 N/A 99.5 N/A N/A N/A N/A 0 0 0
СберИОС607 08.05.2024 18:40:04 114.3 0 0% 114.3 114.3 114.3 114.3 114.3 50 57 150 1
СберИОС608 08.05.2024 18:48:36 N/A 101.91 N/A N/A N/A N/A 0 0 0
СберИОС609 08.05.2024 18:48:36 95.97 +2.86 +3.07% 93.11 94.51 94.51 95.97 95.11 7 6 658 6
СберИОС610 08.05.2024 18:48:36 96.7 +0.3 +0.31% 96.4 96.71 96.7 96.71 97.5 2 806 2 713 402 5
СберИОС611 08.05.2024 18:48:36 N/A 101.5 N/A N/A N/A N/A 0 0 0
СберИОС612 08.05.2024 18:48:36 96.5 +0.8 +0.84% 95.7 96.5 96.5 96.5 96.5 10 9 650 1
СберИОС613 08.05.2024 18:48:36 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС614 08.05.2024 18:39:59 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС615 08.05.2024 18:50:02 97.67 +0.57 +0.59% 97.1 97.87 96.1 97.88 96.12 510 490 206 8
СберИОС616 08.05.2024 18:45:29 96.97 +1.67 +1.75% 95.3 97.58 95 97.59 95.01 1 216 1 155 360 8
СберИОС617 08.05.2024 18:48:36 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС618 08.05.2024 18:48:36 95.5 −0.9 −0.93% 96.4 95.5 95.5 95.5 95.5 3 001 2 865 955 1
СберИОС91 08.05.2024 18:39:59 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС95 08.05.2024 18:40:02 N/A 114 N/A N/A N/A N/A 0 0 0
СвердлОб10 08.05.2024 18:50:00 95.75 +0.21 +0.22% 95.54 95.13 95.13 95.88 95.67 27 10 332 10
СвердлОб3 08.05.2024 18:50:00 97.34 −0.01 −0.01% 97.35 97.95 97.34 97.95 97.35 3 079 599 483 37
СвердлОб4 08.05.2024 18:48:41 93.89 +0.15 +0.16% 93.74 94.45 92.61 94.45 93.43 264 98 659 85
СвердлОбл5 08.05.2024 18:49:21 93.83 +0.52 +0.56% 93.31 93.97 92.82 93.97 93.51 220 41 144 23
СвердлОбл6 08.05.2024 18:50:00 89.93 +0.3 +0.33% 89.63 89.78 89.78 89.93 89.88 5 3 370 3
СвердлОбл7 08.05.2024 18:48:35 94.92 +0.05 +0.05% 94.87 94.9 94.9 94.92 94.91 3 2 136 2
СвердлОбл8 08.05.2024 18:48:35 85.55 +0.19 +0.22% 85.36 84.65 84.65 85.55 84.96 90 76 467 19
СвердлОбл9 08.05.2024 18:48:35 86.74 +0.04 +0.05% 86.7 87.08 85.63 87.12 86.76 70 48 586 23
СветофорП2 08.05.2024 18:48:35 97.2 +0.17 +0.18% 97.03 98.2 96.79 98.2 97.15 76 51 683 26
СГБ 01 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 02 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГБ 03 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СГтранс1Р1 08.05.2024 18:50:01 97.1 −0.21 −0.22% 97.31 97.22 97.1 97.44 97.13 325 315 685 57
СДЭКГлБП01 08.05.2024 18:50:01 91.04 +0.24 +0.26% 90.8 90.61 90.6 91.24 91.09 455 414 440 68
СеверстБ06 08.05.2024 18:48:34 91.29 −0.14 −0.15% 91.43 92.19 91.01 92.19 91.34 236 215 565 95
СеверстБ07 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 08.05.2024 18:48:35 94.49 −0.01 −0.01% 94.5 94.52 94.33 94.81 94.59 2 019 1 909 819 161
Сегежа2P2R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 08.05.2024 18:50:01 99.08 +0.25 +0.25% 98.83 98.76 98.76 99.44 99.09 249 246 725 77
Сегежа2P4R 08.05.2024 18:50:01 97.6 +0.42 +0.43% 97.18 97.65 96.99 98.21 97.54 226 220 449 62
Сегежа2P5R 08.05.2024 18:50:01 79.25 +0.05 +0.06% 79.2 79.29 79.12 79.3 79.23 9 043 7 164 481 301
Сегежа2P6R 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 08.05.2024 18:48:35 85.6899 −0.1631 −0.19% 85.853 85.8899 85.6899 85.89 85.1589 11 118 907 7
Сегежа3P2R 08.05.2024 18:50:01 87.49 −0.21 −0.24% 87.7 87.61 87.31 88.19 87.76 6 483 5 689 234 416
Сегежа3P3R 08.05.2024 18:45:34 100.14 +0.24 +0.24% 99.9 100.09 100 100.26 100.04 517 517 188 28
Сегежа3P4R 08.05.2024 18:48:36 100.8 +0.02 +0.02% 100.78 100.53 100.34 100.99 100.58 341 342 966 34
СейфФин1P1 08.05.2024 18:50:02 100 0 0% 100 100 100 100 100 1 1 000 1
Селигдар1Р 08.05.2024 18:50:01 93.19 +0.19 +0.20% 93 93.19 92.73 93.2 93.06 3 869 3 600 507 503
СЕЛЛСерв01 08.05.2024 18:50:01 99.8 −0.61 −0.61% 100.41 99.99 99.8 99.99 99.88 70 69 918 22
СЕЛЛСерв02 08.05.2024 18:50:01 96.99 +0.08 +0.08% 96.91 96.78 96.7 97.13 96.94 106 102 755 52
СЕЛЛСерв1 08.05.2024 18:48:36 101.34 +0.03 +0.03% 101.31 101.37 100.71 101.39 101.27 1 615 1 635 489 199
СЕРГВ БО-1 08.05.2024 18:50:02 103.37 +0.47 +0.46% 102.9 102.97 101 104.99 103.13 1 718 1 771 779 165
СЗКК 03 08.05.2024 18:50:00 97.6 +0.07 +0.07% 97.53 97.6 97.6 97.6 97.6 1 692 1
СЗКК 04 08.05.2024 18:50:00 N/A 97.26 N/A N/A N/A N/A 0 0 0
СИБАВТО1Р1 08.05.2024 18:48:35 101.11 +0.01 +0.01% 101.1 101.21 100.52 101.24 100.86 407 410 486 76
СИБАВТО1Р2 08.05.2024 18:48:35 94.5 +0.25 +0.27% 94.25 94.2 94.12 94.51 94.31 104 98 087 39
СИБАВТО1Р3 08.05.2024 18:50:01 100.7 −0.02 −0.02% 100.72 100.73 100.6 100.95 100.71 2 850 2 870 127 231
СибКХП 1P1 08.05.2024 18:48:34 101.43 +0.39 +0.39% 101.04 101.04 101.04 101.43 101.22 34 34 414 4
СибКХП 1P2 08.05.2024 18:48:36 100.47 +0.02 +0.02% 100.45 100.43 100.31 100.47 100.45 165 165 735 29
СибСтекП02 08.05.2024 18:48:35 97.7 +0.69 +0.71% 97.01 97.65 97.55 97.7 97.65 24 199 215 15
СибСтекП03 08.05.2024 18:48:35 99.95 +0.1 +0.10% 99.85 99.85 99.41 100.04 99.86 531 530 262 96
СибСтекП04 08.05.2024 18:48:35 99.72 −0.03 −0.03% 99.75 99.81 99.63 99.82 99.72 197 196 454 67
СибурХ Б03 08.05.2024 18:50:01 92.9 +0.15 +0.16% 92.75 92.94 92.71 92.95 92.85 66 632 61 869 436 19
СибурХ1Р01 08.05.2024 18:50:01 92.1 −0.17 −0.18% 92.27 92.38 91 92.48 92.03 843 775 819 74
СибурХБО06 08.05.2024 18:50:01 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 06.05.2024 18:48:30 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 08.05.2024 18:48:35 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 08.05.2024 18:50:01 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 27.04.2024 14:54:01 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 02.05.2024 18:23:45 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 08.05.2024 18:50:01 98.14 −0.12 −0.12% 98.26 98.03 97.81 98.5 98.07 388 380 500 56
СИЛ 1P03 08.05.2024 18:48:41 97.02 +0.21 +0.22% 96.81 96.82 96.81 97.02 97 49 14 853 4
СИМПЛСК1Р1 08.05.2024 18:50:01 100 +0.04 +0.04% 99.96 99.95 99.95 100 99.99 849 848 918 48
СИНАРАБ1 08.05.2024 18:50:02 106.99 +6.29 +6.25% 100.7 110.76 100.7 110.76 100.71 6 095 6 138 421 6
Систем1P10 08.05.2024 18:48:34 91.94 −0.3 −0.33% 92.24 92.27 91.82 92.28 92.03 956 879 844 106
Систем1P11 08.05.2024 18:50:00 88.5 −0.41 −0.46% 88.91 89.2 88.45 89.98 88.85 2 595 2 305 544 97
Систем1P12 08.05.2024 18:50:00 95.89 −0.04 −0.04% 95.93 96.16 95.39 96.18 95.55 10 610 10 138 356 152
Систем1P13 08.05.2024 18:50:00 99.59 +0.05 +0.05% 99.54 99.58 99.33 99.75 99.52 722 718 543 59
Систем1P14 08.05.2024 18:48:35 88.11 −0.51 −0.58% 88.62 88.63 88 88.85 88.17 2 689 2 370 954 68
Систем1P15 08.05.2024 18:48:35 96.96 −0.1 −0.10% 97.06 96.86 96.85 97.15 97.06 561 544 498 49
Систем1P16 08.05.2024 18:50:00 89.06 +0.23 +0.26% 88.83 88.91 88.82 89.15 88.98 10 8 898 7
Систем1P17 08.05.2024 18:50:00 90.6 +0.02 +0.02% 90.58 90.62 90.45 90.73 90.6 168 152 210 25
Систем1P18 08.05.2024 18:50:01 99.2 −0.08 −0.08% 99.28 98.85 98.85 99.48 99.31 173 171 800 32
Систем1P19 08.05.2024 18:48:35 93.04 −0.33 −0.35% 93.37 93.37 93.04 93.37 93.25 342 318 922 39
Систем1P20 08.05.2024 18:48:35 86.98 −0.36 −0.41% 87.34 87.34 86.52 87.34 86.93 478 415 543 88
Систем1P21 08.05.2024 18:50:01 86.51 +0.01 +0.01% 86.5 86.5 86.5 86.81 86.59 644 557 620 82
Систем1P22 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 08.05.2024 18:50:01 90.79 0 0% 90.79 90.64 90.64 90.79 90.73 163 147 889 32
Систем1P24 08.05.2024 18:50:01 91.8 −0.2 −0.22% 92 92.08 91.8 92.08 91.93 50 45 967 17
Систем1P26 08.05.2024 18:50:01 99.97 +0.02 +0.02% 99.95 99.95 99.86 99.97 99.94 8 278 8 273 253 169
Систем1P27 08.05.2024 18:50:01 99.9 −0.02 −0.02% 99.92 99.91 99.89 99.94 99.92 499 498 615 52
Систем1P28 08.05.2024 18:50:01 99.92 +0.02 +0.02% 99.9 99.9 99.75 99.93 99.82 1 123 1 120 969 90
Система1P8 08.05.2024 18:48:41 97.91 +0.09 +0.09% 97.82 98.47 97.49 98.47 97.8 34 33 252 11
Система1P9 08.05.2024 18:50:00 92.17 −0.05 −0.05% 92.22 92.25 92.02 92.73 92.39 647 597 777 55
СистемБ1P1 08.05.2024 18:48:41 95.31 −0.04 −0.04% 95.35 95.45 95.3 95.5 95.44 306 292 052 18
СистемБ1P2 08.05.2024 18:40:02 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 08.05.2024 18:50:00 97.48 +0.1 +0.10% 97.38 97.35 96.55 97.71 97.48 473 461 086 46
СистемБ1P5 08.05.2024 18:48:41 100.08 +0.22 +0.22% 99.86 99.97 99.66 100.14 100 103 102 997 27
СистемБ1P6 08.05.2024 18:50:00 89.75 −0.26 −0.29% 90.01 89.95 89.52 89.97 89.73 245 219 849 31
СистемБ1P7 08.05.2024 18:48:41 89.41 −0.05 −0.06% 89.46 89.6 89.22 89.76 89.42 1 761 1 574 770 155
Ситимат01 08.05.2024 18:40:04 N/A N/A N/A N/A N/A N/A 0 0 0
Ситимат02 19.01.2024 18:40:14 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ1 28.09.2023 16:35:39 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматБ2 29.11.2023 15:06:59 N/A N/A N/A N/A N/A N/A 0 0 0
СитиматНН 29.04.2024 18:40:04 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 08.05.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 08.05.2024 18:50:01 102.89 +0.21 +0.20% 102.68 102.36 101.71 102.89 102.32 61 62 413 27
СКФ 1Р1CNY 08.05.2024 18:50:01 98.998 +1.0054 +1.03% 97.9926 99.5 98.9493 99.5 98.2504 6 74 864 6
СКФ ЗО2028 08.05.2024 23:50:01 97.3409 +1.8411 +1.93% 95.4998 95.5998 95.5904 97.4494 96.1741 52 4 557 115 23
СЛ 002P-01 08.05.2024 18:50:01 94.3 −0.15 −0.16% 94.45 94.51 94.12 94.59 94.28 1 700 1 602 780 219
Славнеф1Р1 08.05.2024 18:48:35 N/A 91.01 N/A N/A N/A N/A 0 0 0
Славнеф1Р2 08.05.2024 18:48:34 93.03 +2.13 +2.34% 90.9 93.03 93.03 93.03 93.03 3 2 791 2
Славнеф1Р3 08.05.2024 18:48:34 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 08.05.2024 18:50:01 94.68 +0.01 +0.01% 94.67 94.6 94.33 94.76 94.54 150 141 817 19
СлавЭКО1Р1 08.05.2024 18:50:01 95.55 +0.04 +0.04% 95.51 95.47 95.33 95.55 95.51 732 699 106 85
СМАК БП01 08.05.2024 18:50:01 99.67 −0.21 −0.21% 99.88 99.78 98.14 100.02 99.42 9 26 843 8
СМАК БП02 08.05.2024 18:50:01 98.4 +0.72 +0.74% 97.68 96.9 96.9 98.4 97.54 83 80 955 27
СмартФ1Р01 08.05.2024 18:48:35 94.9 −0.1 −0.11% 95 95.1 94.33 95.48 94.85 129 122 354 47
СмартФ1Р02 08.05.2024 18:50:01 100.32 −0.47 −0.47% 100.79 100.65 100.17 100.65 100.36 1 008 1 011 589 172
СНХТ БО-02 08.05.2024 18:50:02 104.99 +0.03 +0.03% 104.96 103.91 103.91 105.05 104.66 711 744 122 137
СНХТ БО-03 08.05.2024 18:48:41 100.11 +0.09 +0.09% 100.02 100.02 100 100.2 100.07 451 451 328 60
СОБИЛИЗ1Р1 08.05.2024 18:48:35 99.67 +0.17 +0.17% 99.5 100.03 99.46 100.03 99.6 160 87 646 38
СОБИЛИЗ1Р2 08.05.2024 18:50:01 96.76 +0.02 +0.02% 96.74 96.83 96.21 96.83 96.51 429 314 654 65
СОБИЛИЗ1Р3 08.05.2024 18:48:35 99.66 0 0% 99.66 99.64 99.59 99.75 99.67 503 471 242 92
СОБИЛИЗ1Р4 08.05.2024 18:48:35 100.78 −0.26 −0.26% 101.04 100.81 100.7 100.98 100.83 440 430 358 84
СовкмЛ П05 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 08.05.2024 18:48:35 93.61 −0.44 −0.47% 94.05 94.07 93.15 94.07 93.84 91 85 399 23
Совком 1В2 08.05.2024 18:50:00 N/A 81 N/A N/A N/A N/A 0 0 0
Совком 2В3 08.05.2024 18:40:02 N/A 105.3955 N/A N/A N/A N/A 0 0 0
Совком БО5 08.05.2024 18:50:00 99.83 −0.16 −0.16% 99.99 99.83 99.83 99.83 99.83 1 998 1
СовкомБОП1 08.05.2024 18:48:34 99.96 +0.01 +0.01% 99.95 99.91 99.91 100.1 100 293 292 997 8
СовкомБОП2 08.05.2024 18:50:00 100.15 −1.57 −1.54% 101.72 101.69 100.15 101.7 100.21 54 54 116 13
СовкомБОП4 08.05.2024 18:50:01 97.83 −0.15 −0.15% 97.98 98.46 97.83 98.5 98.27 1 347 1 323 718 87
СовкомЗО-4 08.05.2024 18:50:01 104.4993 +2.9162 +2.87% 101.5831 101.6207 101.6207 104.4993 103.06 2 187 823 2
СовкомТ2-1 08.05.2024 18:50:01 N/A 89 N/A N/A N/A N/A 0 0 0
Солид БО-2 08.05.2024 18:40:02 N/A 108 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 08.05.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
СолЛиз БО2 08.05.2024 18:50:02 100.09 +0.01 +0.01% 100.08 100 99.99 100.13 100.03 2 239 2 239 649 121
СолЛиз01 08.05.2024 18:50:02 N/A 96.07 N/A N/A N/A N/A 0 0 0
СолЛизБО07 08.05.2024 18:48:41 96.05 −0.02 −0.02% 96.07 95.81 95.29 96.18 95.74 708 576 171 96
СОЛСВЕТ1Р1 08.05.2024 18:48:35 100.16 +0.05 +0.05% 100.11 100.3 99.9 100.3 100.07 2 398 2 399 733 356
СолтонБО01 08.05.2024 18:50:02 100.08 −0.02 −0.02% 100.1 100.1 100.03 100.11 100.08 1 216 1 216 949 145
СОПФ ФПФ 1 08.05.2024 18:50:00 84.04 −1.23 −1.44% 85.27 84.04 84.04 84.04 84.04 1 840 1
Соц.разв01 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 08.05.2024 18:50:00 102.99 +0.22 +0.21% 102.77 103.09 102.04 103.1 102.8 12 6 458 4
СПбГО35001 08.05.2024 18:50:00 96.38 +0.18 +0.19% 96.2 96.2 95.9 96.39 96.25 282 271 426 40
СПбГО35002 08.05.2024 18:50:00 88.87 +0.27 +0.30% 88.6 89.52 88.6 90.16 88.93 126 56 024 35
СПбГО35003 08.05.2024 18:48:35 85.2 −0.1 −0.12% 85.3 85.2 84.9 85.2 85.16 151 90 012 16
СПбГО35004 08.05.2024 18:48:35 N/A 104.99 N/A N/A N/A N/A 0 0 0
СПМК БО-01 08.05.2024 18:48:35 100.34 +0.04 +0.04% 100.3 100.28 100.02 100.34 100.22 195 195 421 41
СПМК БО-02 08.05.2024 18:50:01 95.34 +0.34 +0.36% 95 95.02 94.89 95.34 95.07 449 426 844 59
СПРИНТ-01 08.05.2024 18:50:02 101.49 −0.34 −0.33% 101.83 101.82 100.8 101.82 101.52 2 163 2 195 858 206
СтаврКрай4 08.05.2024 18:48:35 89.2 +0.13 +0.15% 89.07 89.19 89.02 89.25 89.08 13 8 686 10
СТМ 1P1 08.05.2024 18:50:01 99.25 −0.43 −0.43% 99.68 99.6 98.8 99.74 99.09 41 109 40 735 052 330
СТМ 1P2 08.05.2024 18:50:01 86.17 +0.01 +0.01% 86.16 86.18 85.92 86.18 86.08 1 271 1 094 099 185
СТМ 1P3 08.05.2024 18:48:35 93.71 +0.08 +0.09% 93.63 93.31 93.3 93.77 93.6 170 159 123 51
СТМ 1P4 08.05.2024 18:45:29 99.92 −0.02 −0.02% 99.94 99.94 99.8 100 99.91 2 179 2 176 973 141
Страна 01 08.05.2024 18:50:01 98.99 −0.01 −0.01% 99 98.9 98.9 98.99 98.96 104 102 914 13
Страна 02 08.05.2024 18:50:01 97.49 +0.34 +0.35% 97.15 97.15 96.69 97.49 97.32 840 817 498 220
СУЭК-Ф1P3R 08.05.2024 18:50:00 97.52 +2.19 +2.30% 95.33 97.52 97.52 97.52 97.52 76 74 115 17
СУЭК-Ф1P5R 08.05.2024 18:50:00 94.08 −0.07 −0.07% 94.15 94.02 93.84 94.19 93.96 932 875 722 35
СУЭК-Ф1P6R 08.05.2024 18:50:00 99.49 −0.48 −0.48% 99.97 99.9 98.86 99.9 99.45 11 10 939 9
СУЭК-Ф1P7R 08.05.2024 18:48:35 N/A 94.5 N/A N/A N/A N/A 0 0 0
Сферфин1P1 08.05.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P2 08.05.2024 18:48:41 N/A 100 N/A N/A N/A N/A 0 0 0
Сферфин1P3 08.05.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
СФО БКС 05 08.05.2024 18:48:34 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 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 08.05.2024 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 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 08.05.2024 18:48:34 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 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 17 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 07.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 08.05.2024 18:48:34 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 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 08.05.2024 18:50:00 N/A 96.4 N/A N/A N/A N/A 0 0 0
СФО СФ 01 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 08.05.2024 18:48:35 90.18 −0.08 −0.09% 90.26 90.25 90.18 90.46 90.38 39 35 248 6
СэтлГрБ1P4 08.05.2024 18:50:01 94.28 +0.33 +0.35% 93.95 93.88 93.87 94.43 94.31 286 269 733 66
СэтлГрБ2P1 08.05.2024 18:50:01 95.98 −0.48 −0.50% 96.46 96.46 95.52 96.58 96.38 1 785 1 720 440 296
СэтлГрБ2P2 08.05.2024 18:50:01 93.9 +0.31 +0.33% 93.59 93.59 93.51 93.93 93.86 1 732 1 625 585 336
СэтлГрБ2P3 08.05.2024 18:50:02 98.73 −0.07 −0.07% 98.8 98.85 98.52 98.85 98.73 9 588 9 466 168 516
Т1 001Р-01 08.05.2024 18:50:01 99.68 −0.01 −0.01% 99.69 99.87 99.5 99.87 99.65 801 798 161 89
ТАЛАНФБ1P3 08.05.2024 18:48:35 97.1 +0.03 +0.03% 97.07 96.87 96.78 97.26 96.95 725 702 923 78
ТамбовОб17 08.05.2024 18:48:41 91.56 −0.13 −0.14% 91.69 91.64 91.56 91.64 91.61 5 3 206 3
ТамбовОбл3 08.05.2024 18:50:00 99.1 0 0% 99.1 99.11 99.1 99.12 99.11 21 5 203 7
Татнхим 02 08.05.2024 18:48:35 99.69 +0.01 +0.01% 99.68 99.41 99.4 99.79 99.62 80 39 847 19
ТатнхимP01 08.05.2024 18:48:35 99.24 +0.09 +0.09% 99.15 99.41 99.13 99.41 99.24 278 275 879 55
ТатнхимP02 08.05.2024 18:50:02 100.3 +0.2 +0.20% 100.1 100.03 100.03 101.15 100.39 12 704 12 753 724 382
ТГК-14 1Р1 08.05.2024 18:50:01 97.96 +0.22 +0.23% 97.74 97.96 97.72 98.38 98.07 3 412 3 346 001 318
ТГК-14 1Р2 08.05.2024 18:48:35 94.48 −0.1 −0.11% 94.58 94.58 94.11 94.58 94.36 2 114 1 994 835 239
ТГК-1БО1P1 08.05.2024 18:50:01 92.2 +0.39 +0.42% 91.81 92.2 92.2 92.2 92.2 1 922 1
ТелХолБ2-2 08.05.2024 18:48:35 97.7 −0.02 −0.02% 97.72 97.5 97.4 97.72 97.71 594 580 368 44
ТелХолБ2-3 08.05.2024 18:48:35 95.97 +0.19 +0.20% 95.78 95.79 95.01 96.4 96.14 962 924 880 97
ТелХолБ2-4 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 08.05.2024 18:50:01 99.8 +0.05 +0.05% 99.75 99.8 99.65 100 99.78 2 319 2 313 986 168
ТелХолБ2-6 08.05.2024 18:50:02 99.93 +0.11 +0.11% 99.82 99.86 99.8 99.95 99.91 11 833 11 822 575 322
ТЕХЛиз 1P3 08.05.2024 18:50:00 94.45 −0.03 −0.03% 94.48 94.48 94.28 94.48 94.42 426 402 224 89
ТЕХЛиз 1P4 08.05.2024 18:50:01 87 +0.04 +0.05% 86.96 87.04 86.88 87.04 86.96 1 385 1 204 425 125
ТЕХЛиз 1P5 08.05.2024 18:50:01 83.4 −0.51 −0.61% 83.91 83.93 83.03 83.97 83.49 661 551 870 129
ТЕХЛиз 1P6 08.05.2024 18:48:35 101.16 +0.34 +0.34% 100.82 102.4 101 102.4 101.37 403 408 540 75
ТЕХНЛГ 01 08.05.2024 18:48:35 102.32 −0.68 −0.66% 103 102.01 101.32 103.29 102.09 642 655 392 117
Техпорт01 08.05.2024 18:50:01 99.22 −0.14 −0.14% 99.36 99.64 99.07 99.68 99.49 193 192 023 32
Техпорт02 08.05.2024 18:50:01 98.6 −0.18 −0.18% 98.78 98.78 98.32 98.79 98.55 634 624 815 67
Техпорт03 08.05.2024 18:50:02 100.05 0 0% 100.05 100.12 100.02 100.12 100.05 5 474 5 476 691 183
Титан-3 01 08.05.2024 18:50:01 88.61 +0.03 +0.03% 88.58 88.64 87.97 88.76 88.41 339 48 905 62
Титан-3 02 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 08.05.2024 18:48:35 92.63 −0.41 −0.44% 93.04 91.73 91.73 92.92 92.59 462 282 361 37
Титан-5 Б 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 29.04.2024 18:48:25 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 08.05.2024 18:40:03 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 08.05.2024 18:48:41 97.31 −0.1 −0.10% 97.41 97.4 97.31 97.4 97.4 37 36 037 5
ТМК БО-7 08.05.2024 18:50:00 95.69 −0.09 −0.09% 95.78 95.69 95.43 95.69 95.64 18 17 216 10
ТМК ЗО2027 08.05.2024 23:50:01 96.1437 −0.8553 −0.88% 96.999 96.1347 96.1347 97.5999 96.367 26 2 283 126 16
ТойотаБ1P5 08.05.2024 18:50:01 96.58 −0.34 −0.35% 96.92 96.93 96.58 96.97 96.77 382 369 653 42
ТомскАдм 7 08.05.2024 18:50:00 97.47 +0.03 +0.03% 97.44 97.21 97.16 97.5 97.5 2 108 822 093 21
ТомскАдм 8 08.05.2024 18:50:01 94.14 0 0% 94.14 94.14 94.14 94.14 94.14 3 1 695 2
ТомскОб 62 08.05.2024 18:50:00 96.47 +0.05 +0.05% 96.42 96.52 95.82 96.52 96.37 14 3 373 10
Томскобл20 08.05.2024 18:50:00 87.95 −0.04 −0.05% 87.99 88 87.9 88 87.95 493 346 865 23
ТП Кир 1P1 08.05.2024 18:50:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 08.05.2024 18:50:00 96.4 0 0% 96.4 96.61 96.4 96.61 96.42 101 24 347 19
ТрансМ БО1 08.05.2024 18:50:01 99.1 0 0% 99.1 99.09 98.86 99.21 99.07 182 180 300 48
ТрансМ БО2 08.05.2024 18:50:01 101.34 −0.41 −0.40% 101.75 101.52 101.03 101.81 101.4 2 533 2 568 460 321
ТрансмхПБ4 08.05.2024 18:48:34 95.62 +0.47 +0.49% 95.15 95.47 95.47 95.63 95.6 7 6 692 5
ТрансмхПБ6 08.05.2024 18:45:29 88.73 +0.11 +0.12% 88.62 89.63 88.73 89.63 89.26 273 243 689 9
ТрансмхПБ7 08.05.2024 18:48:35 92.28 +0.18 +0.20% 92.1 91.08 91.07 92.51 91.92 75 68 939 23
ТрансФ1P01 08.05.2024 18:40:02 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 08.05.2024 18:50:00 97.11 −1.84 −1.86% 98.95 97.6 97.11 98.49 97.93 9 8 814 4
ТрансФ1P03 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 08.05.2024 18:48:41 88.35 −0.04 −0.05% 88.39 88.04 88.04 88.39 88.3 256 226 048 21
ТрансФ1P05 08.05.2024 18:50:00 99.01 −11 −10.00% 110.01 99.01 99.01 99.01 99.01 1 990 1
ТрансФ1P07 08.05.2024 18:50:01 97.69 +0.37 +0.38% 97.32 97.32 97.32 97.95 97.72 2 019 1 972 977 86
ТрансФ1P08 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 08.05.2024 18:48:35 101.07 +0.57 +0.57% 100.5 100.5 100.5 101.07 100.83 651 656 377 8
ТрансФБО29 08.05.2024 18:50:00 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 08.05.2024 18:40:02 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 08.05.2024 18:40:02 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 08.05.2024 18:40:02 N/A 150 N/A N/A N/A N/A 0 0 0
ТрансФБО39 08.05.2024 18:50:00 96.98 0 0% 96.98 96.98 96.98 96.98 96.98 2 1 940 1
ТрансФБО40 08.05.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 08.05.2024 18:50:00 N/A 95 N/A N/A N/A N/A 0 0 0
ТРДБ Б0-01 08.05.2024 18:48:35 100.34 −0.25 −0.25% 100.59 100.5 100.1 100.5 100.24 201 201 488 41
ТрнфБО1P13 08.05.2024 18:50:00 85.98 +0.05 +0.06% 85.93 86.62 85.76 86.63 86.2 46 39 653 14
ТрнфБО1P8 08.05.2024 18:50:00 91.92 +0.23 +0.25% 91.69 91.7 91.55 92.31 91.86 296 271 909 55
Удмурт2016 08.05.2024 18:48:41 94.9 +0.19 +0.20% 94.71 94.95 94.66 94.95 94.75 48 45 480 13
Ульоб34003 08.05.2024 18:50:00 88.05 +0.01 +0.01% 88.04 88.02 87.8 88.23 87.92 3 532 931 635 71
Ульоб34004 08.05.2024 18:50:01 90.05 −0.2 −0.22% 90.25 89.96 89.9 90.14 90.02 287 129 172 21
Ульоб34005 08.05.2024 18:48:35 91.86 −0.04 −0.04% 91.9 91.57 91.55 92.08 91.73 139 127 510 28
Ульоб34006 08.05.2024 18:48:35 99.4 −0.01 −0.01% 99.41 99.44 99.1 99.45 99.31 1 362 1 352 543 152
Ульоб34008 08.05.2024 18:50:02 102.35 +0.15 +0.15% 102.2 102.29 102.2 102.39 102.26 27 411 28 030 703 165
Ульоб35002 08.05.2024 18:50:00 87.75 +0.11 +0.13% 87.64 87.64 87.53 87.79 87.74 278 243 911 29
УльтраБО1 08.05.2024 18:50:01 98.1 +0.1 +0.10% 98 98.09 97.84 98.1 98.06 197 193 185 36
УльтраБО2 08.05.2024 18:50:01 100.39 +0.11 +0.11% 100.28 100.31 100.25 100.4 100.36 410 411 461 52
Ульян.об17 08.05.2024 18:50:00 96.38 +0.15 +0.16% 96.23 96.31 96.13 96.42 96.31 277 106 709 19
Унител БО1 08.05.2024 18:48:35 99.62 −0.08 −0.08% 99.7 99.69 99.52 99.82 99.71 175 174 489 34
УралСт1Р01 08.05.2024 18:50:01 93.5 +0.01 +0.01% 93.49 93.63 93.03 93.96 93.44 825 770 917 35
УралСт1Р02 08.05.2024 18:50:01 93.9 +0.48 +0.51% 93.42 93.7 92.89 94.2 93.82 3 486 3 270 727 625
УралСт1Р03 08.05.2024 18:48:36 102.4998 +2.4998 +2.50% 100 100 100 102.4998 99.9845 3 38 418 3
УрКаПБО6P 08.05.2024 18:50:00 93.73 −0.01 −0.01% 93.74 93.78 93.51 94.35 93.62 1 960 1 834 899 85
УрожайБО02 08.05.2024 18:50:02 99.96 +0.11 +0.11% 99.85 99.41 99.3 99.96 99.45 594 590 719 21
УрожайБО03 08.05.2024 18:48:41 100.98 +0.06 +0.06% 100.92 100.58 100.52 101.28 100.65 23 23 149 8
ФабрФав1P1 08.05.2024 18:50:01 98.81 +0.11 +0.11% 98.7 98.69 98.69 98.93 98.81 34 16 798 17
ФабрФавБО1 08.05.2024 18:50:01 101.96 +0.06 +0.06% 101.9 101.74 101.72 101.97 101.81 34 34 614 9
ФАРМФРД БО 08.05.2024 18:50:01 102.21 −0.24 −0.23% 102.45 102.44 101.3 102.56 102.31 1 581 1 617 523 235
Феррони01 08.05.2024 18:50:02 102.9 −1.08 −1.04% 103.98 104.49 100 104.64 102.89 1 693 1 741 876 329
Феррони02 08.05.2024 18:45:50 98.22 +0.2 +0.20% 98.02 98.11 97.45 98.61 98.02 601 471 262 101
Феррони1P1 08.05.2024 18:50:02 89.67 +0.05 +0.06% 89.62 89.63 88.56 89.9 89.37 1 197 1 016 284 198
ФеррумБП1 08.05.2024 18:48:35 99.81 −0.21 −0.21% 100.02 100.02 99.81 100.02 99.91 238 237 777 40
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 08.05.2024 18:48:35 92.9 −0.09 −0.10% 92.99 92.72 92.7 93.06 92.91 1 161 1 078 649 207
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 08.05.2024 18:50:02 100.93 −0.17 −0.17% 101.1 100.99 100.66 101.08 100.88 712 488 405 54
Фордевинд2 08.05.2024 18:48:41 94.4 +0.25 +0.27% 94.15 94.17 94.08 94.51 94.34 792 747 186 85
Фордевинд3 08.05.2024 18:50:02 93.26 +0.06 +0.06% 93.2 93.07 93.02 93.29 93.14 667 621 238 89
Фордевинд4 08.05.2024 18:48:41 95.42 −0.07 −0.07% 95.49 95.55 95.05 95.55 95.33 492 469 039 66
Фордевинд5 08.05.2024 18:50:02 100.1 +0.03 +0.03% 100.07 100.09 100.05 100.17 100.08 10 185 10 193 441 788
ФосАгро П1 08.05.2024 18:48:35 91.63 +0.05 +0.05% 91.58 92.02 91.32 92.02 91.67 613 561 920 111
ФосАЗО25-Д 08.05.2024 23:50:01 99.85 +0.8601 +0.87% 98.9899 99.88 99.0585 99.88 99.4851 1 075 97 452 994 24
ФосАЗО28-Д 08.05.2024 23:50:01 97.2 +6.6427 +7.34% 90.5573 92.8999 90.75 97.2 91.3306 729 60 669 769 40
ФПК 1P-03 08.05.2024 18:48:41 97.46 −0.29 −0.30% 97.75 97.74 97.31 97.74 97.55 108 105 353 19
ФПК 1P-05 08.05.2024 18:50:00 99.03 −0.72 −0.72% 99.75 99.75 99.03 99.75 99.53 50 49 767 12
ФПК 1P-07 08.05.2024 18:50:00 90 −0.11 −0.12% 90.11 88.5 88.5 90 89.93 87 78 239 11
ФСК РС Б2 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 08.05.2024 18:50:00 96.79 −0.3 −0.31% 97.09 97.06 95.85 98.9 96.87 211 204 386 41
ФСК РС Б4 08.05.2024 18:48:41 96.54 −0.07 −0.07% 96.61 96.19 95.57 96.54 96.07 37 35 545 12
ФСК РС Б5 08.05.2024 18:48:35 N/A 88.91 N/A N/A N/A N/A 0 0 0
ФСК РС БО6 08.05.2024 18:40:03 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 08.05.2024 18:40:03 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 08.05.2024 18:40:03 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 08.05.2024 18:50:00 72.8 −0.09 −0.12% 72.89 72.92 71.5 73.02 71.99 637 458 582 50
ФСК РС1Р5 08.05.2024 18:48:34 N/A 92.85 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 08.05.2024 18:50:01 89.34 +0.34 +0.38% 89 89.34 89.34 89.34 89.34 6 5 360 2
ФСК РС-21 08.05.2024 18:40:02 N/A 99.88 N/A N/A N/A N/A 0 0 0
ФСК РС-22 08.05.2024 18:50:00 98.35 0 0% 98.35 99.97 98.35 99.97 98.59 7 6 901 5
ФСК РС-23 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 08.05.2024 18:50:01 96.29 +0.17 +0.18% 96.12 96.27 95.7 96.37 96.14 2 289 2 200 748 200
ХабарКрай7 08.05.2024 18:50:00 94.5 +0.31 +0.33% 94.19 94.09 94.03 94.5 94.27 66 37 332 9
ХайТэк 01 08.05.2024 18:50:01 100.15 −0.05 −0.05% 100.2 100 99.5 100.3 100.03 1 026 1 026 332 131
ХайТэк 1P1 08.05.2024 18:50:01 94.26 +0.03 +0.03% 94.23 94.04 94.02 94.27 94.16 1 143 1 076 201 178
ХимТэк 1Р1 08.05.2024 18:50:01 96.13 −0.14 −0.15% 96.27 96.35 95.88 96.38 96.14 217 166 900 48
ХКФБанкБ04 08.05.2024 18:50:01 85.58 +0.25 +0.29% 85.33 85.36 85.06 85.58 85.44 5 344 4 565 950 602
ХКФБанкБ06 08.05.2024 18:48:34 97.85 +0.09 +0.09% 97.76 97.65 97.62 97.86 97.77 52 50 840 21
ХКФБанкБ07 08.05.2024 18:48:35 100.12 −0.12 −0.12% 100.24 100.01 99.99 100.37 100.16 172 172 282 45
ХКФинБ1P7 08.05.2024 18:50:01 99.5 −1.5 −1.49% 101 99.5 99.5 99.5 99.5 473 352 976 2
ХКФинБ1P8 08.05.2024 18:50:01 98.38 +0.17 +0.17% 98.21 98.38 98.24 98.39 98.34 34 33 436 14
ХМАО 11 08.05.2024 18:48:41 96.44 +0.04 +0.04% 96.4 96.03 95.75 97.31 96.24 271 26 081 68
ХРОМОС Б1 08.05.2024 18:50:02 99.6 0 0% 99.6 99.6 99.5 99.6 99.58 1 066 1 061 512 98
ХэндрснБ01 08.05.2024 18:50:01 97.59 +0.4 +0.41% 97.19 97.05 97.05 98.64 97.86 3 514 2 063 297 358
ЦентрИБ13 08.05.2024 18:50:02 N/A 104 N/A N/A N/A N/A 0 0 0
ЦифрБро1П2 08.05.2024 18:48:35 94.48 +2.4799 +2.70% 92.0001 94.4999 94.48 94.4999 94.2506 2 172 204 2
ЦППК 1P-03 08.05.2024 18:50:01 98.45 −0.01 −0.01% 98.46 98.41 98.33 98.46 98.43 2 585 2 544 294 122
ЦППК П1Б1 08.05.2024 18:48:41 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 08.05.2024 18:50:01 110.05 −0.45 −0.41% 110.5 110.5 110 110.5 110.08 516 454 400 78
ЦР БО-02 08.05.2024 18:50:01 102.38 −0.53 −0.52% 102.91 103.13 102.23 103.98 102.81 294 272 023 56
ЦР БО-03 08.05.2024 18:50:01 101.6 +0.08 +0.08% 101.52 101.21 100.46 101.76 101.47 716 726 543 122
Челяб35001 08.05.2024 18:50:00 87.62 +0.4 +0.46% 87.22 87.24 87.24 88.66 87.63 14 9 814 9
Челяб35002 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 08.05.2024 18:50:01 79.6 −0.23 −0.29% 79.83 79.37 79.37 79.67 79.49 73 58 031 15
ЧеркизБ1P5 08.05.2024 18:48:35 94.29 −0.15 −0.16% 94.44 94.6 94 94.6 94.25 240 226 209 51
ЧеркизБ1P6 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 08.05.2024 18:50:00 95.03 +0.14 +0.15% 94.89 94.89 94.54 95.23 94.83 638 605 002 124
ЧистПлан01 08.05.2024 18:48:35 99.29 +0.49 +0.50% 98.8 98.97 98.76 99.3 99.16 500 495 790 77
ЧТПЗ 1P4 08.05.2024 18:48:41 91.63 +0.01 +0.01% 91.62 91.62 91.62 91.63 91.62 7 6 414 5
ЧТПЗЗО2024 08.05.2024 23:50:01 99.7 +0.9 +0.91% 98.8 98.8 98.8 99.7 99.4081 37 3 351 599 3
Шевченк1Р2 08.05.2024 18:48:41 97.5 +0.16 +0.16% 97.34 97.5 97.13 97.78 97.53 328 319 889 56
Шевченк1Р3 08.05.2024 18:50:02 88.3 +0.83 +0.95% 87.47 87.89 87.88 88.99 88.39 639 564 840 41
Шевченк1Р4 08.05.2024 18:50:02 75.23 −0.05 −0.07% 75.28 75.31 75.2 75.78 75.52 183 138 195 50
ЭконЛиз1Р4 08.05.2024 18:48:35 94.35 +0.05 +0.05% 94.3 94.93 93.78 94.93 94.49 10 9 449 9
ЭконЛиз1Р5 08.05.2024 18:48:35 96.3 +0.01 +0.01% 96.29 96.3 95.98 96.3 96.26 162 155 937 52
ЭконЛиз1Р6 08.05.2024 18:50:01 99.6 −0.08 −0.08% 99.68 99.35 98.91 99.75 99.32 471 467 787 99
ЭконЛиз1Р7 08.05.2024 18:50:01 100.01 −0.02 −0.02% 100.03 100.03 99.85 100.03 100 468 468 009 76
Экспо1П01 08.05.2024 18:48:35 97.44 +0.14 +0.14% 97.3 97.3 97.3 97.45 97.39 2 686 2 615 883 95
ЭлАп БО-01 08.05.2024 18:50:01 99.05 −0.09 −0.09% 99.14 99.14 98.98 99.16 99.07 138 136 712 46
ЭлАп БО-02 08.05.2024 18:48:35 99.93 +0.22 +0.22% 99.71 99.73 99.73 99.93 99.83 6 5 990 2
ЭлемЛиз1P4 08.05.2024 18:50:01 81.01 −16.99 −17.34% 98 81.01 81.01 81.01 81.01 1 496 1
ЭлемЛиз1P5 08.05.2024 18:48:34 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 08.05.2024 18:50:01 99.57 −0.1 −0.10% 99.67 99.85 99.49 99.85 99.55 527 437 429 83
ЭлемЛиз1P7 08.05.2024 18:50:01 99.85 −0.16 −0.16% 100.01 99.96 99.75 100.05 99.84 2 494 2 489 966 100
ЭлемЛиз1P8 08.05.2024 18:50:02 99.85 −0.05 −0.05% 99.9 99.89 99.75 99.9 99.83 10 838 10 820 046 169
ЭЛРЕШ 1Р1 08.05.2024 18:50:01 92.77 +0.09 +0.10% 92.68 92.35 92.33 92.94 92.63 219 202 860 35
ЭлщитСтБП2 08.05.2024 18:50:00 95.11 −0.16 −0.17% 95.27 95.07 94.77 95.11 94.91 186 176 528 41
ЭНИКА 1Р01 08.05.2024 18:50:00 97.49 +0.28 +0.29% 97.21 97.55 97.49 97.55 97.52 9 8 777 3
ЭНИКА 1Р02 08.05.2024 18:48:35 95.4 −0.14 −0.15% 95.54 95.48 95.34 95.5 95.47 154 95 568 26
ЭНИКА 1Р03 08.05.2024 18:50:01 95.8 −0.07 −0.07% 95.87 95.68 95.68 95.87 95.8 245 211 233 45
ЭНИКА 1Р04 08.05.2024 18:50:01 96.98 −0.06 −0.06% 97.04 97.32 96.52 97.32 96.87 851 824 332 73
ЭталонФин1 08.05.2024 18:50:01 95.4 −0.29 −0.30% 95.69 95.7 95.29 95.7 95.43 6 035 5 759 445 516
ЭталФинП03 08.05.2024 18:50:01 91.1 +0.1 +0.11% 91 91.16 90.83 91.2 91.05 3 251 2 960 059 333
ЭТС 1Р04 08.05.2024 18:50:01 95.33 +0.23 +0.24% 95.1 95.43 95.21 95.46 95.34 581 294 135 62
ЭТС 1Р05 08.05.2024 18:50:01 101 −0.18 −0.18% 101.18 101.3 100.81 101.46 101.12 822 831 202 99
Эфферон01 08.05.2024 18:48:35 90.65 −0.28 −0.31% 90.93 90.75 90.53 90.97 90.67 258 233 922 79
ЮАИЗ 1-002 08.05.2024 18:50:00 N/A 99.88 N/A N/A N/A N/A 0 0 0
Ювелит 1P1 08.05.2024 18:50:01 96.4 0 0% 96.4 96.51 96.24 96.51 96.44 1 123 1 083 029 112
ЮГК 1P1 08.05.2024 18:48:35 N/A 100.0404 N/A N/A N/A 99.166 0 0 0
ЮГК 1P2 08.05.2024 18:48:35 N/A 99 N/A N/A N/A 99.65 0 0 0
ЮГК 1P3 08.05.2024 18:50:01 92.88 −0.24 −0.26% 93.12 93.18 92.63 93.18 92.89 478 444 030 123
ЮниМетр01 08.05.2024 18:50:02 89.88 +0.1 +0.11% 89.78 89.79 89.75 94.54 90.13 89 80 218 22
ЮниСКап02К 08.05.2024 18:40:03 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-09 об 08.05.2024 18:50:00 100.52 +0.52 +0.52% 100 100.95 99.81 101.3 100.04 2 828 707 272 54
Якут-10 об 08.05.2024 18:45:54 95.89 −0.11 −0.11% 96 95.9 95.65 95.9 95.86 31 11 887 10
Якут-11 об 08.05.2024 18:50:00 95.84 +0.01 +0.01% 95.83 95.98 95.56 95.98 95.79 81 31 036 55
Якут-12 об 08.05.2024 18:50:00 94.11 +0.02 +0.02% 94.09 94.12 94.11 94.12 94.12 3 1 694 2
Якут-13 об 08.05.2024 18:50:00 90.74 0 0% 90.74 90.74 90.74 90.74 90.74 7 4 446 4
Якут-35014 08.05.2024 18:48:34 87.21 −0.63 −0.72% 87.84 87.06 87.06 87.21 87.08 8 4 180 4
Якут-35015 08.05.2024 18:48:35 86.14 +0.05 +0.06% 86.09 86.09 85.32 86.67 86.03 52 35 788 19
ЯНАО2017-2 08.05.2024 18:48:41 4 149.16 −48.99 −1.17% 4 198.15 4 149.16 4 149.16 4 149.16 4 149.16 2 16 597 1
ЯрОбл 2017 08.05.2024 18:50:00 92.2 +0.29 +0.32% 91.91 92.18 92.18 92.2 92.19 8 6 453 5
ЯрОбл35016 08.05.2024 18:48:41 94.35 −0.53 −0.56% 94.88 94.89 93.99 94.89 94.53 12 6 239 9
ЯрОбл35017 08.05.2024 18:50:00 96.48 +0.26 +0.27% 96.22 96.33 96.2 96.67 96.44 111 42 818 25
ЯрОбл35018 08.05.2024 18:50:00 86.74 −0.03 −0.03% 86.77 86.65 86.62 86.79 86.68 22 7 628 11
ЯТЭК 1P-2 08.05.2024 18:48:35 95.15 −0.12 −0.13% 95.27 95.28 94.59 95.28 94.79 2 566 1 459 351 120
ЯТЭК 1P-3 08.05.2024 18:50:01 99.51 +0.12 +0.12% 99.39 99.59 99.49 99.68 99.56 2 732 2 719 880 140
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.
