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 16:21:54 97.67 +0.4 +0.41% 97.27 97.2 97.2 97.9 97.35 255 248 234 13
ALFA-30 16:23:14 91.7501 −0.2479 −0.27% 91.998 91.0502 91.0502 91.999 91.6478 84 7 083 570 20
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 10:04:51 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-26 EU N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CBOM-27 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
CTRLлиз1Р1 16:23:21 98.17 −0.12 −0.12% 98.29 98.3 97.52 98.3 97.74 2 973 2 905 934 308
CTRLлиз1Р2 16:21:24 101.3 +0.45 +0.45% 100.85 100.9 100.8 101.44 101.04 4 535 4 582 144 211
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 16:16:56 93.82 −0.18 −0.19% 94 94.29 93.39 94.29 93.65 832 779 182 66
iMT-FREE02 16:22:16 99.5 +0.1 +0.10% 99.4 99.39 99.36 99.51 99.39 1 171 1 163 809 61
iВУШ 1P1 16:22:16 97.4 +0.1 +0.10% 97.3 97.3 97.03 97.63 97.43 4 065 3 960 480 189
iВУШ 1P2 16:18:27 92.8 −0.09 −0.10% 92.89 92.89 92.6 93.06 92.77 2 818 2 614 338 379
iКарРус1P1 16:20:57 96.78 −0.34 −0.35% 97.12 96.58 96.58 97.29 96.94 423 410 055 112
iКарРус1P2 16:23:29 94.42 +0.17 +0.18% 94.25 94.49 94.11 94.6 94.36 5 814 5 485 976 602
iКарРус1P3 16:23:28 97.02 −0.32 −0.33% 97.34 96.65 96.65 97.31 96.92 7 909 7 665 463 529
iПетрИнжP1 16:12:59 96.74 −0.25 −0.26% 96.99 96.52 96.52 97.08 96.74 76 73 523 16
iПМЕДДМ1Р2 16:17:24 98.24 −0.03 −0.03% 98.27 98.52 98.02 98.52 98.17 148 145 293 43
iПМЕДДМ1Р3 16:14:19 N/A N/A N/A N/A N/A N/A 0 0 0
iПМЕДДМ2Р1 16:15:31 94.22 +0.34 +0.36% 93.88 94.11 93.87 94.25 94.09 95 89 387 24
iСелкт1Р2R 16:22:00 95.06 +0.53 +0.56% 94.53 94.7 94.53 95.8 94.95 1 208 1 146 994 105
iСелкт1Р3R 16:23:15 96.32 +0.25 +0.26% 96.07 96.64 96.02 96.64 96.26 961 925 106 165
iСелкт1Р4R 16:23:31 100.39 +0.39 +0.39% 100 100.4 99.75 100.5 100.26 15 349 15 389 104 396
iУОМЗ Б-4 10:26:01 N/A N/A N/A N/A N/A N/A 0 0 0
iУОМЗ Б-5 11:12:31 N/A 99.5 N/A N/A N/A N/A 0 0 0
iУОМЗ Б-П1 15:41:55 96.46 −0.57 −0.59% 97.03 97.03 96.46 97.03 96.6 20 19 321 2
iУОМЗ Б-П2 15:50:16 N/A 85.36 N/A N/A N/A N/A 0 0 0
Kviku1P1 16:23:16 96.2 +0.12 +0.12% 96.08 96.27 96.2 96.3 96.28 92 88 574 39
MTRCSPR001 16:23:09 98.95 +0.01 +0.01% 98.94 98.93 98.93 98.98 98.97 546 540 374 28
NexTouchB1 16:09:08 98.32 −0.02 −0.02% 98.34 98.28 97.96 98.32 98.1 33 32 372 7
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 16:20:34 99 +0.06 +0.06% 98.94 99.25 99 99.25 99.09 68 67 378 27
PolyusZL1 12:40:42 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 15:10:16 N/A 98 N/A N/A N/A 98.225 0 0 0
RUS-26 15:10:20 N/A 101 N/A N/A N/A 101.525 0 0 0
RUS-27 16:01:00 100.5 +1.5 +1.52% 99 100.4999 100.4999 100.5 100.5 8 147 957 529 2
RUS-27 EUR 15:41:58 N/A 87.29 N/A N/A N/A N/A 0 0 0
RUS-28 16:23:18 132.4736 +0.4756 +0.36% 131.998 131.2987 131 132.4736 131.7109 73 8 827 145 34
RUS-29 15:59:53 N/A 99.5 N/A N/A N/A N/A 0 0 0
RUS-30 16:23:21 106.6666 +0.3668 +0.35% 106.2998 106.3999 106.0407 106.6666 106.5326 87 000 639 045 11
RUS-32 EUR 15:41:28 N/A 73.1002 N/A N/A N/A N/A 0 0 0
RUS-35 15:04:08 N/A 100.3 N/A N/A N/A N/A 0 0 0
RUS-36 EUR 14:54:37 N/A 75.5 N/A N/A N/A N/A 0 0 0
RUS-42 15:48:07 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-43 12:06:10 N/A 98 N/A N/A N/A N/A 0 0 0
RUS-47 16:01:22 95.5 +0.5 +0.53% 95 95 95 95.5 95.2143 7 122 653 862 3
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 16:22:14 102.62 +1.62 +1.60% 101 101.17 101 103.83 102.54 3 023 21 304 814 245
SELGOLD002 16:23:04 104.76 +1.36 +1.32% 103.4 103.63 103.31 104.9 104.65 793 5 703 593 89
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 12:49:05 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 16:16:42 99.8 +0.05 +0.05% 99.75 99.8 99.8 99.8 99.9013 3 275 488 1
АБЗ-1 1Р02 16:22:02 98.32 +0.48 +0.49% 97.84 97.83 97.83 98.32 98.11 1 337 1 311 670 67
АБЗ-1 1Р03 16:19:56 97.63 −0.05 −0.05% 97.68 97.78 97.62 97.78 97.67 380 371 135 72
АБЗ-1 1Р04 16:21:29 96.28 −0.22 −0.23% 96.5 96.23 96.22 96.7 96.46 1 674 1 614 777 121
АБЗ-1 1Р05 16:22:04 94.75 −0.05 −0.05% 94.8 94.61 94.43 94.9 94.82 5 790 5 490 259 390
АвАгроБ1P1 15:39:23 98.91 0 0% 98.91 98.91 98.91 98.91 98.91 6 5 935 2
АвАгроБ1P2 15:39:35 N/A 99.64 N/A N/A N/A N/A 0 0 0
АвАгроБ1P3 15:43:00 98.44 −0.01 −0.01% 98.45 97.98 96.81 98.44 98.7 8 7 796 4
АВНГРДБ1P2 10:37:28 N/A 100 N/A N/A N/A N/A 0 0 0
АВТОБФ БП3 16:11:23 91.98 +0.23 +0.25% 91.75 91.98 91.98 91.98 91.98 1 920 1
АВТОБФ БП4 15:39:46 N/A 96.81 N/A N/A N/A N/A 0 0 0
АВТОДОМ1Р1 16:17:34 97.27 −0.17 −0.17% 97.44 97.48 96.65 97.48 97.18 467 453 850 73
АВТОДОМ1Р2 13:27:44 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор2Р1 16:21:07 N/A 225 N/A N/A N/A N/A 0 0 0
Автодор2Р5 16:07:30 93.51 −0.06 −0.06% 93.57 93.5 93.5 93.83 93.65 14 10 489 9
Автодор3Р1 16:19:37 87.73 −0.1 −0.11% 87.83 87.41 87.38 87.99 87.89 958 753 545 36
Автодор3Р2 16:23:20 89.87 −0.04 −0.04% 89.91 90.11 89.73 90.16 89.9 240 215 769 52
Автодор3Р3 16:17:07 92.6 +0.01 +0.01% 92.59 92.61 92.29 92.61 92.53 189 174 878 28
Автодор4Р1 16:23:05 85.96 +0.2 +0.23% 85.76 86.01 85.15 86.02 85.89 386 331 519 33
Автодор4Р2 16:23:33 96.82 +0.07 +0.07% 96.75 96.82 96.82 96.82 96.82 40 38 728 1
Автодор4Р4 16:16:37 91.06 −0.52 −0.57% 91.58 91.89 90.56 91.89 91.19 99 90 277 25
Автодор5Р1 16:22:04 91.01 +0.01 +0.01% 91 91.12 90.85 91.16 90.94 610 443 798 71
Автодор5Р2 15:30:23 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р3 16:20:37 95.69 −0.13 −0.14% 95.82 95.91 95.69 95.91 95.86 322 308 656 35
Автодор5Р4 14:34:41 N/A N/A N/A N/A N/A N/A 0 0 0
Автодор5Р5 16:23:09 99.75 +0.1 +0.10% 99.65 99.39 99.38 99.77 99.69 314 313 032 55
Автодор5Р6 13:33:58 100.15 0 0% 100.15 100.15 100.15 100.15 100.15 4 4 006 3
Автодор6Р3 25.04.2024 18:50:01 100 0 0% 100 100 100 104 100.25 451 452 127 24
АВТООТД Б1 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
АГТК БО-01 16:22:31 99.2 +0.39 +0.39% 98.81 99.41 98.93 99.46 99.26 122 121 097 28
АГТК БО-02 16:22:00 97.2 +0.15 +0.15% 97.05 97.61 96.81 97.61 97.14 97 94 224 33
АГТК БО-03 16:17:50 98.95 −0.13 −0.13% 99.08 99.2 98.85 99.2 99.05 66 65 370 30
АГТК БО-04 16:19:32 99.87 +0.17 +0.17% 99.7 99.78 99.6 99.99 99.72 434 432 798 43
АГТК БО-05 16:22:58 99.77 +0.03 +0.03% 99.74 99.71 99.68 99.78 99.76 685 683 347 34
АЗБУКАВКП1 16:19:49 98.7 −0.22 −0.22% 98.92 98.46 98.46 98.98 98.85 1 306 1 291 030 75
АЗБУКАВКП2 16:21:21 94.16 +0.26 +0.28% 93.9 93.7 93.7 94.3 94.12 1 202 1 131 357 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 16:18:30 98.95 −0.12 −0.12% 99.07 99.17 98.95 99.17 98.97 61 60 371 9
АйДиКоле02 16:20:20 99.69 +0.1 +0.10% 99.59 99.7 99.69 99.95 99.74 516 514 648 15
АйДиКоле03 16:21:28 95.7 +0.68 +0.72% 95.02 95.39 95.39 95.89 95.62 54 51 637 20
АйДиКоле04 16:19:50 98.65 −0.24 −0.24% 98.89 98.12 98.12 98.93 98.8 77 76 076 17
АйДиКоле05 16:16:56 N/A 98.08 N/A N/A N/A N/A 0 0 0
АйДиКоле06 16:21:39 99.42 −0.05 −0.05% 99.47 99.47 98.55 99.47 99.3 6 771 6 723 765 373
АИЖК14-2А3 26.04.2024 18:40:02 N/A 125.23 N/A N/A N/A N/A 0 0 0
АквилонЛP1 16:23:34 99.16 +0.02 +0.02% 99.14 99.02 98.89 99.16 99 6 4 455 4
АквилонЛP2 16:15:11 96.01 −0.04 −0.04% 96.05 96.02 95.17 96.03 96.01 56 53 767 7
АквилонЛP3 16:22:57 99.5 +0.01 +0.01% 99.49 99.48 99.16 99.51 99.47 692 633 235 49
Акрон Б1P1 16:14:27 82.37 +2.05 +2.55% 80.32 82.36 82.36 82.37 82.37 2 1 647 2
Акрон Б1P2 14:41:00 N/A 85.5 N/A N/A N/A N/A 0 0 0
АЛРОСА Б03 16:23:18 94.44 −0.81 −0.85% 95.25 95.09 94.01 95.09 94.33 297 280 168 71
АЛРОСА Б04 16:23:18 95.46 −0.87 −0.90% 96.33 95.31 95.3 96 95.66 41 39 220 19
АЛРОСА Б05 16:06:49 95.78 −0.01 −0.01% 95.79 95.67 95.67 95.78 95.73 2 1 915 2
АЛРОСА Б06 15:49:03 95.3 −0.69 −0.72% 95.99 95.3 94.54 95.3 95.15 43 40 913 19
АЛРОСА Б07 16:22:12 92.09 −0.01 −0.01% 92.1 92.1 91.66 92.11 92.07 48 44 192 29
Альта 10:27:13 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФА БО39 16:21:25 97.21 +0.12 +0.12% 97.09 97.21 97.2 97.21 97.21 7 6 804 4
АЛЬФА БО40 16:22:46 98.16 −0.54 −0.55% 98.7 99.21 97.07 99.21 97.61 33 32 211 13
АЛЬФАБ ЗО1 10:27:31 N/A 93.4 N/A N/A N/A N/A 0 0 0
АЛЬФАБ ЗО2 15:30:30 91.83 −1.09 −1.17% 92.92 92 91.83 92.96 92.16 4 368 620 4
АЛЬФАБ1Р04 10:27:08 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р11 10:27:17 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р13 10:27:18 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р5 10:27:16 N/A 102.01 N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р6 10:27:16 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ1Р7 16:18:35 99.98 −0.02 −0.02% 100 100.33 99.97 100.34 100.05 427 427 194 48
АЛЬФАБ1Р9 10:27:16 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р12 16:13:29 99.35 +0.19 +0.19% 99.16 99.36 99.18 99.37 99.28 6 739 6 690 606 62
АЛЬФАБ2Р13 22.04.2024 18:48:17 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р17 10:27:06 N/A N/A N/A N/A N/A N/A 0 0 0
АЛЬФАБ2Р18 16:20:37 96.61 +0.03 +0.03% 96.58 97.1 96.2 97.1 96.46 1 025 988 764 77
АЛЬФАБ2Р21 16:23:21 95.68 +0.09 +0.09% 95.59 95.78 95.16 96.1 95.55 891 851 367 60
АЛЬФАБ2Р22 16:19:48 95.85 −0.13 −0.14% 95.98 96 95.8 96.1 96.02 461 442 646 57
АЛЬФАБ2Р23 16:14:30 93.49 +0.23 +0.25% 93.26 93.58 92.65 93.58 93.03 150 139 545 28
АЛЬФАБ2Р24 16:19:15 93.88 +0.38 +0.41% 93.5 93.53 93.06 94.1 93.47 210 196 296 45
АЛЬФАБ2Р25 16:23:05 99.56 +0.63 +0.64% 98.93 99.62 98.6 99.62 98.81 1 344 1 327 941 46
АЛЬФАБ2Р26 16:14:00 100 −0.3 −0.30% 100.3 99.21 99.21 100.38 99.81 155 154 705 28
АЛЬФАБ2Р29 14:35:20 N/A N/A N/A N/A N/A N/A 0 0 0
АльфаБО-13 15:16:49 N/A 98.4 N/A N/A N/A N/A 0 0 0
АльфаБО-15 15:59:19 102.97 +3.32 +3.33% 99.65 102.96 102.96 102.97 102.96 7 7 207 2
АльфаБО-18 16:18:13 95.43 −0.37 −0.39% 95.8 96.12 95.34 96.12 95.77 91 87 149 30
АльфаБО-20 12:11:32 N/A 99.5 N/A N/A N/A N/A 0 0 0
АльфаБО-21 16:23:32 98.47 −0.66 −0.67% 99.13 99.2 98.01 99.66 99.07 299 296 222 30
АЛЬФА-БС01 16:07:47 N/A 85.5 N/A N/A N/A N/A 0 0 0
АЛЬФАДОН01 16:22:46 100.15 −0.15 −0.15% 100.3 100.3 100.04 100.3 100.09 618 618 553 79
АЛЬЯНС 1P1 16:20:46 94.36 −0.29 −0.31% 94.65 94.76 94.32 94.91 94.5 267 252 326 55
АЛЬЯНС 1P2 16:20:51 96.16 −0.07 −0.07% 96.23 96.11 96.1 96.38 96.15 15 14 423 9
АЛЬЯНС 1P3 16:14:20 100.12 +0.04 +0.04% 100.08 100.07 100.03 100.14 100.08 2 747 2 749 179 104
АЛЬЯНС 1P4 16:18:02 100.29 +0.09 +0.09% 100.2 100.18 100.03 100.4 100.18 2 876 2 881 138 559
Аполлакс01 16:23:11 101.68 +0.15 +0.15% 101.53 101.53 101.49 101.69 101.63 1 234 1 254 076 178
АПРИФП 05 16:19:56 93.95 +0.02 +0.02% 93.93 93.99 93.88 93.99 93.9 86 80 754 9
АПРИФП 2Р1 16:19:59 102.36 +0.6 +0.59% 101.76 101.72 101.72 102.43 102.16 678 692 614 75
АПРИФП 2Р2 16:23:05 98.52 −0.12 −0.12% 98.64 98.6 98.28 98.61 98.41 1 252 1 232 105 181
АПРИФП 2Р3 16:19:34 100.3 +0.02 +0.02% 100.28 100.31 100.25 100.31 100.29 1 264 1 267 708 132
АПРИФП 2Р4 16:20:05 107.46 +0.13 +0.12% 107.33 107.32 107.29 107.5 107.39 1 152 1 237 076 82
АПРИФП БП5 16:03:38 99.8 +0.11 +0.11% 99.69 99.75 99.65 99.81 99.76 945 942 772 68
Апт36,61P1 15:39:17 N/A N/A N/A N/A N/A N/A 0 0 0
Апт36,62P1 15:39:18 N/A N/A N/A N/A N/A N/A 0 0 0
АРАГОН БП1 15:40:07 N/A 102.01 N/A N/A N/A N/A 0 0 0
АРАГОН БП2 15:39:17 N/A 103 N/A N/A N/A N/A 0 0 0
АРАГОН об 10.11.2023 18:40:13 N/A 102 N/A N/A N/A N/A 0 0 0
АРЕНЗА1Р01 16:02:07 97.95 −0.1 −0.10% 98.05 97.58 96.71 98.02 97.3 161 156 654 53
АРЕНЗА1Р02 15:47:25 95.24 −0.06 −0.06% 95.3 95.81 94.81 95.81 95.02 303 287 908 72
АРЕНЗА1Р03 16:22:39 97.91 +0.35 +0.36% 97.56 98.26 97 98.26 97.75 255 249 260 39
АРЕНЗА1Р04 16:18:32 100 +0.1 +0.10% 99.9 99.99 99.36 100.07 99.87 119 118 841 35
АРЕНЗАПРО1 16:23:12 99.33 −0.02 −0.02% 99.35 99.67 99.31 99.68 99.41 24 7 158 9
Артгн БО01 16:20:55 91.56 +0.36 +0.39% 91.2 91.73 91.02 91.73 91.51 36 32 943 12
АСВ 1Р01 16:20:53 95.21 +0.2 +0.21% 95.01 95.49 95 95.49 95.14 120 114 171 29
АСВ 1Р02 16:22:23 99.95 +0.03 +0.03% 99.92 99.9 99.8 99.97 99.87 2 129 2 126 151 97
АСПЭКДом01 16:22:04 97.88 −0.12 −0.12% 98 98.03 97.87 98.44 98.03 267 196 300 26
АТОМ БП01 16:16:14 88.73 −0.17 −0.19% 88.9 88.86 88.73 88.9 88.86 38 33 768 5
Атомстр 01 15:55:00 97.4 +0.12 +0.12% 97.28 97.13 97.13 97.4 97.36 133 129 488 23
Атомэнпр01 16:21:09 87.55 −0.89 −1.01% 88.44 88.66 87.55 88.77 88.33 177 156 342 39
Атомэнпр02 16:18:52 92.97 −0.07 −0.08% 93.04 93.19 92.51 93.21 93.06 57 53 042 19
АФАНСБО-01 16:23:19 100.05 +0.04 +0.04% 100.01 100.08 99.91 100.57 100.21 84 84 178 28
АФБАНК1Р10 16:23:20 94 +1 +1.08% 93 93.3 93.3 94 93.83 4 3 753 2
АФБАНК1Р11 16:23:06 101.2 −0.14 −0.14% 101.34 101.3 101.15 101.4 101.35 8 583 8 699 230 126
АФиБАНК1Р9 16:04:03 96.96 +0.11 +0.11% 96.85 96.62 96.61 97 96.95 70 67 864 20
АшинМЗ БО1 16:23:05 99.65 −0.14 −0.14% 99.79 99.88 99.65 99.91 99.67 366 364 801 26
Аэрофл БО1 16:18:15 88.44 +0.21 +0.24% 88.23 88.33 88.23 88.46 88.38 1 603 1 416 785 143
Аэрфью2Р01 16:23:16 97.48 +0.08 +0.08% 97.4 97.18 97.04 97.49 97.16 184 178 767 51
Аэрфью2Р02 16:23:18 100.35 −0.08 −0.08% 100.43 100.39 100 100.46 100.33 254 254 829 56
БалтЛизБП1 16:20:18 100.17 +0.02 +0.02% 100.15 100.24 100 100.24 100.08 78 241 78 301 158 540
БалтЛизБП3 16:22:13 98.16 +0.02 +0.02% 98.14 98.27 97.9 98.27 98.13 9 188 1 126 984 316
БалтЛизБП4 16:21:24 98.45 0 0% 98.45 98.32 98.28 98.5 98.42 942 315 221 77
БалтЛизБП5 18.03.2024 18:50:01 N/A 133.64 N/A N/A N/A N/A 0 0 0
БалтЛизБП6 16:22:01 94.74 0 0% 94.74 94.68 94.25 94.79 94.53 3 424 3 236 842 259
БалтЛизБП7 16:23:08 93.96 −0.04 −0.04% 94 93.97 93.96 93.97 93.97 2 1 879 2
БалтЛизБП8 16:22:57 93.98 −0.14 −0.15% 94.12 93.67 93.67 94.2 94.07 3 126 2 940 523 249
БалтЛизБП9 09:50:24 N/A N/A N/A N/A N/A N/A 0 0 0
БанкДОМ1P1 15:46:59 96.39 +0.04 +0.04% 96.35 96.39 96.39 96.4 96.4 264 254 495 17
Башкорт20 16:22:27 92.87 −0.35 −0.38% 93.22 94.23 92.06 94.23 92.71 48 31 149 19
Башкорт21 16:23:19 91.95 −0.02 −0.02% 91.97 92.45 91.95 92.45 92.1 23 21 183 5
Башкорт23 16:22:13 91.7 +0.65 +0.71% 91.05 91.79 91.69 91.98 91.78 78 71 591 33
БашнфБ1P1R 10:27:09 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО10 10:27:03 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО2 12:10:57 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО3 16:15:55 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО4 15:39:32 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО5 16:14:18 N/A 102.19 N/A N/A N/A N/A 0 0 0
БашнфтБО7 10:27:09 N/A N/A N/A N/A N/A N/A 0 0 0
БашнфтБО8 16:22:57 101.49 +0.29 +0.29% 101.2 99.58 99.53 101.49 100.84 232 233 947 58
БашнфтБО9 12.04.2024 18:40:11 N/A 106.8 N/A N/A N/A N/A 0 0 0
БДеньг-2P2 16:23:29 95.66 +0.09 +0.09% 95.57 95.67 95.3 96.23 95.36 1 000 953 632 30
БДеньг-2P3 16:16:56 94.41 −0.03 −0.03% 94.44 94.67 94.13 94.67 94.37 397 374 667 44
БДеньг-2P4 16:20:55 101.73 −0.13 −0.13% 101.86 101.82 101.35 101.82 101.6 4 157 4 223 526 230
БДеньг-2P5 16:19:09 101.18 +0.02 +0.02% 101.16 101.15 100.96 101.2 101.11 1 378 1 393 267 242
БДеньги-03 16:23:35 101.4 −0.04 −0.04% 101.44 101.11 100.5 101.43 101.24 320 323 975 41
БДеньг-Ю01 16:21:29 101.18 +0.14 +0.14% 101.04 101.1998 99.6667 101.1998 100.0128 78 99 239 5
Беларусь07 16:23:34 93.24 +0.15 +0.16% 93.09 93.09 92.85 93.3 93.21 1 612 1 502 600 216
БелгОб2017 16:22:01 99.29 +0.27 +0.27% 99.02 99.78 99.05 99.78 99.33 120 14 900 36
БелОб34012 16:22:04 98.3 0 0% 98.3 98.29 98.11 98.3 98.29 227 55 779 15
БелОб34013 16:21:06 97.19 −0.09 −0.09% 97.28 96.68 96.68 97.19 97.14 11 2 671 2
БелОб34014 16:22:23 94.65 −0.02 −0.02% 94.67 94.61 94.61 94.67 94.65 5 3 550 3
БелОб34015 16:23:01 94.69 +0.01 +0.01% 94.68 94.48 93.74 94.69 94.66 74 50 434 4
БелОб34016 16:21:58 96.93 +0.38 +0.39% 96.55 97.26 96.7 97.26 97.07 12 3 961 6
БизНед 1Р1 16:14:11 98.13 +0.11 +0.11% 98.02 97.62 97.62 98.23 98.07 96 37 658 25
БизНед 1Р2 10:27:06 N/A N/A N/A N/A N/A N/A 0 0 0
БинФарм1P1 16:06:51 98.9 0 0% 98.9 99.32 98.9 100.01 99.38 123 122 238 26
БинФарм1P2 16:22:04 98.61 −0.19 −0.19% 98.8 98.4 98.4 98.81 98.64 117 115 409 17
БинФарм1P3 16:19:45 100.79 +0.05 +0.05% 100.74 100.91 100.44 100.91 100.63 1 524 1 533 542 88
БифТек1P1 16:16:56 99.32 −0.22 −0.22% 99.54 99.57 99.32 99.57 99.43 92 91 473 19
БКСБ1Р-01 16:21:32 90.96 +0.04 +0.04% 90.92 90.13 90.13 91.27 90.87 11 9 996 5
БКСБ1Р-02 10:27:11 N/A 94.06 N/A N/A N/A N/A 0 0 0
БКСБ1Р-03 10:27:07 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-05 10:27:12 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-06 10.04.2024 18:40:15 N/A 127.43 N/A N/A N/A N/A 0 0 0
БКСБ1Р-07 16:14:19 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-08 16:14:04 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-09 16:14:26 N/A N/A N/A N/A N/A N/A 0 0 0
БКСБ1Р-10 16:14:06 N/A N/A N/A N/A N/A N/A 0 0 0
БорецК1Р01 16:18:20 93.43 +0.1 +0.11% 93.33 93.26 93.14 93.49 93.44 35 897 33 542 986 219
БорецК1Р02 16:15:31 101.09 +0.09 +0.09% 101 101 100.91 101.1 100.99 4 008 4 047 737 63
БорецКЗО26 16:23:20 98.7838 +0.6939 +0.71% 98.0899 99.216 98.161 99.216 98.7109 21 1 907 373 12
Боржоми1Р2 16:15:01 100.66 −0.01 −0.01% 100.67 100.99 100.66 100.99 100.7 397 399 872 18
БрайтФ БП1 15:51:12 N/A 101 N/A N/A N/A N/A 0 0 0
Брус 2P01 16:09:54 97.24 +0.04 +0.04% 97.2 97.44 96.62 97.9 97.19 2 353 2 286 917 167
Брус 2P02 16:23:10 100.07 +0.04 +0.04% 100.03 100.05 99.97 100.1 100.04 22 361 22 369 292 673
БСК 1Р-02 16:21:06 93.91 +0.36 +0.38% 93.55 93.33 93.33 93.92 93.74 452 423 720 29
БСК 1Р-03 16:21:17 92.58 −0.02 −0.02% 92.6 92.84 92.58 92.84 92.75 37 34 318 14
БЭЛТИ БОП2 16:14:54 99.08 +0.06 +0.06% 99.02 99.22 98.65 99.22 98.84 96 14 517 20
БЭЛТИ БОП3 16:23:35 94.69 +0.32 +0.34% 94.37 94.39 94.39 94.99 94.51 183 89 934 18
БЭЛТИ БОП4 16:17:19 90.8 −0.03 −0.03% 90.83 90.82 90.41 90.87 90.74 191 139 519 42
БЭЛТИ БОП5 16:22:39 96.3 −0.01 −0.01% 96.31 96.05 95.63 96.3 95.96 85 65 253 30
БЭЛТИ БОП6 16:22:36 99.48 −0.02 −0.02% 99.5 99.89 99.35 99.89 99.62 137 136 483 34
ВБРР 1P-04 16:23:06 N/A 98.49 N/A N/A N/A N/A 0 0 0
ВБРР 1P-05 16:22:16 98.1 −5.85 −5.63% 103.95 98.1 98.1 98.1 98.1 2 1 962 2
ВертолетБ1 15:39:19 N/A 109.8 N/A N/A N/A N/A 0 0 0
ВертолетБ3 10:27:51 N/A 97 N/A N/A N/A N/A 0 0 0
ВертолетБ4 10:27:48 N/A 105 N/A N/A N/A N/A 0 0 0
ВИС Ф БП01 16:18:45 98.98 −0.12 −0.12% 99.1 98.94 98.89 99.17 99.03 841 832 866 177
ВИС Ф БП03 16:18:14 94.41 −0.13 −0.14% 94.54 94.16 94.11 94.67 94.4 578 545 652 147
ВИС Ф БП04 16:15:58 93.84 −0.05 −0.05% 93.89 93.72 93.52 94 93.77 2 300 2 156 734 275
ВИС Ф БП05 16:22:38 99.67 +0.05 +0.05% 99.62 99.4 99.33 99.75 99.65 2 681 2 671 552 178
ВитаЛ 1Р01 16:07:47 98.6 +0.5 +0.51% 98.1 97.51 97.51 98.8 98.21 1 586 1 557 657 43
ВитаЛ 1Р02 16:18:25 96.32 −0.09 −0.09% 96.41 96.24 96.15 96.95 96.34 55 52 987 15
ВитаЛ 1Р03 15:30:55 99.24 +0.04 +0.04% 99.2 99.23 99 99.27 99 7 280 7 207 447 29
ВлгОб35007 16:01:21 99.64 +0.34 +0.34% 99.3 99.6 99.55 99.66 99.64 71 21 223 18
ВсИнстр1Р1 16:21:51 102.36 −0.29 −0.28% 102.65 102.67 101.37 102.67 101.92 3 210 3 271 754 182
ВсИнстрБО4 16:21:36 99.63 −0.02 −0.02% 99.65 99.71 99.62 99.71 99.65 2 212 2 204 301 28
ВСК 1P-01R 16:22:42 87.45 −0.03 −0.03% 87.48 87.51 87.39 87.51 87.47 76 66 479 22
ВСК 1P-02R 16:21:45 90.44 −0.08 −0.09% 90.52 89.82 89.82 90.53 90.25 26 23 465 12
ВСК 1P-03R 16:22:13 89.17 +0.47 +0.53% 88.7 88.98 88.6 89.19 88.78 1 624 1 441 804 63
ВСК 1P-04R 16:19:25 90.79 −0.16 −0.18% 90.95 91.4 90.79 91.4 90.87 1 842 1 673 753 134
ВТБ Б1-137 15:43:04 N/A 90.44 N/A N/A N/A N/A 0 0 0
ВТБ Б1-138 16:14:13 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-141 16:18:30 N/A 83 N/A N/A N/A N/A 0 0 0
ВТБ Б1-142 16:18:26 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-153 16:14:14 N/A 79.53 N/A N/A N/A N/A 0 0 0
ВТБ Б1-170 10:14:55 N/A 100.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-171 12:38:16 N/A 185 N/A N/A N/A N/A 0 0 0
ВТБ Б1-172 15:43:12 N/A 100.46 N/A N/A N/A N/A 0 0 0
ВТБ Б1-184 16:14:30 89.13 +14.11 +18.81% 75.02 89.13 89.13 89.13 89.13 20 17 826 1
ВТБ Б1-187 16:14:28 N/A 75.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-188 16:14:12 N/A 75.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-189 16:09:07 N/A 99.89 N/A N/A N/A N/A 0 0 0
ВТБ Б1-190 26.04.2024 18:48:20 N/A 111.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-191 12:38:37 N/A 175 N/A N/A N/A N/A 0 0 0
ВТБ Б1-192 12:27:05 N/A 174.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-193 16:14:12 N/A 100.29 N/A N/A N/A N/A 0 0 0
ВТБ Б1-194 15:36:11 185 −3.99 −2.11% 188.99 167 167 185 167.01 2 001 3 341 850 3
ВТБ Б1-197 15:19:36 N/A 119 N/A N/A N/A N/A 0 0 0
ВТБ Б1-198 15:47:54 N/A 99.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-199 12:17:26 N/A 125.3 N/A N/A N/A N/A 0 0 0
ВТБ Б1-200 16:09:53 N/A 96 N/A N/A N/A N/A 0 0 0
ВТБ Б1-201 11:08:26 N/A 109.1 N/A N/A N/A N/A 0 0 0
ВТБ Б1-202 16:11:11 N/A 93.98 N/A N/A N/A N/A 0 0 0
ВТБ Б1-206 26.04.2024 18:50:00 128.2 +3.57 +2.86% 124.63 127 127 128.2 128.14 213 272 934 3
ВТБ Б1-208 14:36:48 N/A 98.57 N/A N/A N/A N/A 0 0 0
ВТБ Б1-211 13:43:40 N/A 103 N/A N/A N/A N/A 0 0 0
ВТБ Б1-212 15:31:24 95.5 −0.5 −0.52% 96 94.35 94.35 95.5 94.87 40 37 947 3
ВТБ Б1-214 16:14:25 N/A 93.59 N/A N/A N/A N/A 0 0 0
ВТБ Б1-215 13:45:58 N/A 115 N/A N/A N/A N/A 0 0 0
ВТБ Б1-216 15:43:01 N/A 70.49 N/A N/A N/A N/A 0 0 0
ВТБ Б1-217 12:28:00 N/A 73 N/A N/A N/A N/A 0 0 0
ВТБ Б1-218 15:32:40 N/A 98.39 N/A N/A N/A N/A 0 0 0
ВТБ Б1-219 15:56:26 N/A 96.63 N/A N/A N/A N/A 0 0 0
ВТБ Б1-220 15:54:21 121 −1.9 −1.55% 122.9 121 121 121 121 499 603 790 1
ВТБ Б1-221 10:14:51 N/A 98.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-223 16:12:18 N/A 93.27 N/A N/A N/A N/A 0 0 0
ВТБ Б1-224 15:43:09 N/A 97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-225 16:13:13 N/A 93.82 N/A N/A N/A N/A 0 0 0
ВТБ Б1-226 10:28:28 N/A 91.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-227 15:36:04 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-231 16:22:56 98.77 −0.15 −0.15% 98.92 99.21 98.77 99.21 98.92 50 171 49 629 046 29
ВТБ Б1-236 13:35:24 N/A 106.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-237 16:03:17 N/A 109.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-238 15:43:11 N/A 92.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-239 13:32:51 120 0 0% 120 120 120 120 120 760 912 000 2
ВТБ Б1-240 13:43:56 99.97 +7.47 +8.08% 92.5 99.96 99.96 99.97 99.97 35 34 989 3
ВТБ Б1-241 16:00:09 76.51 −0.38 −0.49% 76.89 76.98 76.51 76.99 76.83 3 2 305 3
ВТБ Б1-242 10:50:18 N/A 88 N/A N/A N/A N/A 0 0 0
ВТБ Б1-243 15:39:45 N/A 86.97 N/A N/A N/A N/A 0 0 0
ВТБ Б1-244 16:01:55 N/A 83.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-245 15:43:02 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБ Б1-246 10:49:50 N/A 72.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-247 10:49:24 N/A 78 N/A N/A N/A N/A 0 0 0
ВТБ Б1-248 10:49:06 N/A 78.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-249 10:10:30 N/A 80 N/A N/A N/A N/A 0 0 0
ВТБ Б1-250 16:17:31 76 −9 −10.59% 85 85.01 76 85.01 83.88 8 6 710 6
ВТБ Б1-254 11:35:13 N/A 84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-255 14:03:48 N/A 84.48 N/A N/A N/A N/A 0 0 0
ВТБ Б1-256 16:22:01 85.49 −4.32 −4.81% 89.81 81.3 81.3 87.93 83.31 31 25 826 6
ВТБ Б1-259 16:13:13 N/A 91.71 N/A N/A N/A N/A 0 0 0
ВТБ Б1-260 16:15:52 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-261 15:43:03 N/A 95.99 N/A N/A N/A N/A 0 0 0
ВТБ Б1-262 15:43:11 95.01 +4.11 +4.52% 90.9 95.01 95.01 95.01 95.01 1 950 1
ВТБ Б1-263 16:14:14 N/A 90 N/A N/A N/A N/A 0 0 0
ВТБ Б1-264 16:04:22 N/A 92.51 N/A N/A N/A N/A 0 0 0
ВТБ Б1-265 16:14:18 N/A 90.75 N/A N/A N/A N/A 0 0 0
ВТБ Б1-266 15:43:08 N/A 93.6 N/A N/A N/A N/A 0 0 0
ВТБ Б1-267 15:43:03 90.71 +0.15 +0.17% 90.56 90.71 90.71 90.71 90.71 238 215 890 6
ВТБ Б1-268 16:12:23 N/A 90.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-274 16:20:39 85.01 −4.99 −5.54% 90 98.91 85.01 98.91 91.96 2 1 839 2
ВТБ Б1-275 16:23:12 N/A 91.08 N/A N/A N/A N/A 0 0 0
ВТБ Б1-276 16:12:25 90.47 0 0% 90.47 90.47 90.47 90.47 90.47 29 26 236 3
ВТБ Б1-278 14:27:08 N/A 90.5 N/A N/A N/A N/A 0 0 0
ВТБ Б1-279 16:14:15 89.06 −1.54 −1.70% 90.6 89.06 89.06 89.06 89.06 19 16 921 1
ВТБ Б1-280 10:14:35 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-281 16:12:26 N/A 89.14 N/A N/A N/A N/A 0 0 0
ВТБ Б1-282 16:14:04 N/A 88.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-283 15:43:05 N/A 88.8 N/A N/A N/A N/A 0 0 0
ВТБ Б1-284 16:08:38 N/A 88.25 N/A N/A N/A N/A 0 0 0
ВТБ Б1-287 16:14:16 88.5 −0.15 −0.17% 88.65 88.5 88.5 88.5 88.5 2 1 770 1
ВТБ Б1-288 15:35:48 88.38 +0.39 +0.44% 87.99 88.38 88.38 88.38 88.38 8 7 070 2
ВТБ Б1-292 15:48:21 N/A 95 N/A N/A N/A N/A 0 0 0
ВТБ Б1-293 14:01:16 N/A 99.91 N/A N/A N/A N/A 0 0 0
ВТБ Б1-294 13:55:46 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВТБ Б1-308 15:47:38 103.8 0 0% 103.8 103.8 103.8 103.8 103.8 1 1 038 1
ВТБ Б1-309 16:19:35 99.9 +0.08 +0.08% 99.82 99.93 99.66 99.98 99.9 684 683 304 63
ВТБ Б1-314 16:20:33 N/A 81.21 N/A N/A N/A N/A 0 0 0
ВТБ Б1-315 16:23:01 80.27 +0.2 +0.25% 80.07 80.01 80.01 80.27 80.07 10 8 007 3
ВТБ Б1-319 16:09:07 99.18 +0.04 +0.04% 99.14 99.15 99 99.27 99.15 2 144 2 125 853 76
ВТБ Б1-320 16:22:01 98.6 −0.1 −0.10% 98.7 98.88 98.51 98.88 98.63 1 270 1 252 558 85
ВТБ Б1-321 16:23:07 N/A 77.84 N/A N/A N/A N/A 0 0 0
ВТБ Б1-322 15:58:30 75.49 −0.81 −1.06% 76.3 75.49 75.49 75.49 75.49 1 755 1
ВТБ Б1-323 16:09:37 N/A 75.74 N/A N/A N/A N/A 0 0 0
ВТБ Б1-324 13:43:53 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-325 10:14:42 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-326 13:43:40 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-327 10:14:47 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-329 15:28:05 100.13 −0.39 −0.39% 100.52 100.13 100.13 100.13 100.13 3 3 004 1
ВТБ Б1-330 15:47:01 75 −23 −23.47% 98 98.66 75 98.66 77.96 8 6 237 4
ВТБ Б1-338 13:43:40 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-339 10:13:59 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-343 16:17:44 99.82 +0.09 +0.09% 99.73 99.75 99.73 99.82 99.8 6 005 5 993 036 92
ВТБ Б1-345 16:21:55 99.98 +0.07 +0.07% 99.91 100.09 99.91 100.16 99.96 316 315 882 30
ВТБ Б1-346 16:22:42 99.79 −0.02 −0.02% 99.81 99.71 99.71 99.8 99.77 2 510 2 504 132 65
ВТБ Б1-347 16:23:23 100.14 +0.05 +0.05% 100.09 100.07 99.82 100.15 100.1 1 410 1 411 342 77
ВТБ Б1-348 16:19:33 100.03 0 0% 100.03 100.05 100.02 100.09 100.06 732 732 439 54
ВТБ Б1-349 16:18:14 101 −0.02 −0.02% 101.02 100.97 100.4 101 100.96 25 25 241 7
ВТБ Б1-350 16:23:33 100.3 +0.27 +0.27% 100.03 100.2 99.96 100.3 100.23 2 026 2 030 598 59
ВТБ Б1-351 16:23:34 100.13 +0.05 +0.05% 100.08 100.01 100.01 100.14 100.12 5 022 5 028 183 56
ВТБ Б-1-65 16:14:04 N/A 90.31 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-66 13:26:30 N/A 129.04 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-68 10:23:04 N/A 104 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-69 14:49:02 N/A 108.01 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-71 13:32:26 N/A 124.2 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-79 10:32:19 N/A 135.03 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-81 10:19:55 N/A 130 N/A N/A N/A N/A 0 0 0
ВТБ Б-1-83 13:46:58 N/A 123.05 N/A N/A N/A N/A 0 0 0
ВТБ Б1-96 16:14:05 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ Б1-97 16:14:19 N/A N/A N/A N/A N/A N/A 0 0 0
ВТБ БО-30 16:23:15 101.25 +0.33 +0.33% 100.92 100.45 100.45 101.25 100.51 15 15 076 4
ВТБ С1-252 16:05:00 N/A 101.99 N/A N/A N/A N/A 0 0 0
ВТБ С1-475 16:19:04 N/A 95.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-483 11:41:32 N/A 99 N/A N/A N/A N/A 0 0 0
ВТБ С1-518 16:23:34 99 +4 +4.21% 95 99 99 99 99 5 4 950 4
ВТБ С1-519 16:08:18 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-627 12:30:32 N/A 95.5 N/A N/A N/A N/A 0 0 0
ВТБ С1-713 16:11:08 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ С1-714 15:24:00 N/A 88.01 N/A N/A N/A N/A 0 0 0
ВТБ С1-733 16:12:30 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ С1-782 12:25:50 N/A 100.51 N/A N/A N/A N/A 0 0 0
ВТБ С1-795 13:28:49 99 +4 +4.21% 95 99 99 99 99 3 865 3 826 350 3
ВТБ С1-800 15:38:38 N/A 100 N/A N/A N/A N/A 0 0 0
ВТБ Т2-3 10:38:14 N/A 79.5 N/A N/A N/A N/A 0 0 0
ВТБРКС01 16:23:34 89.35 +0.04 +0.04% 89.31 89.49 89.1 89.49 89.32 5 372 4 798 088 449
ВТБСУБТ2-1 15:53:04 68.12 −0.38 −0.55% 68.5 68.12 68.12 68.12 68.12 1 6 812 000 1
ВТБСУБТ2-2 14:10:14 82 −1 −1.20% 83 82 82 82 82 1 8 200 000 1
ВЦЗ 1P1R 15:42:01 91.1 +0.1 +0.11% 91 91.1 91.1 91.1 91.1 49 44 639 1
ВымпелК1Р1 16:18:24 93.26 +1.36 +1.48% 91.9 92.13 92.13 93.3 93.04 446 414 948 16
ВымпелК1Р2 16:23:34 84.71 +0.8 +0.95% 83.91 86.2 83.38 86.2 84.5 16 13 521 6
ВымпелК1Р3 15:39:44 82.65 +0.46 +0.56% 82.19 82.47 82.47 82.65 82.61 25 20 652 4
ВымпелК1Р4 16:10:14 84.83 +1.13 +1.35% 83.7 84.83 84.83 84.83 84.83 12 10 180 1
ВымпелК1Р5 16:22:02 87 +0.1 +0.12% 86.9 87 87 87 87 1 870 1
ВымпелК1Р6 16:23:27 87.82 0 0% 87.82 87.82 87.7 87.82 87.78 159 139 569 20
ВымпелК1Р7 16:21:58 84.9 +0.01 +0.01% 84.89 85.76 84.9 86.3 84.91 1 052 893 263 25
ВымпелК1Р8 16:03:55 78.9 −0.01 −0.01% 78.91 80.82 78.9 80.82 79.11 192 151 882 16
ВымпелК1Р9 10:27:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК2Р1 15:42:36 N/A 97 N/A N/A N/A N/A 0 0 0
ВымпелК2Р3 10:27:52 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р2 10:27:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелК3Р3 14:48:18 N/A 90.27 N/A N/A N/A N/A 0 0 0
ВымпелК3Р4 11:42:48 N/A 89.01 N/A N/A N/A N/A 0 0 0
ВымпелКБО2 10:27:50 N/A N/A N/A N/A N/A N/A 0 0 0
ВымпелКБО3 10:22:42 N/A 100.28 N/A N/A N/A N/A 0 0 0
ВЭБ 1P-19 16:17:16 81.39 +0.47 +0.58% 80.92 80.97 80.42 81.4 81.31 212 172 386 39
ВЭБ ПБО1Р1 10:27:48 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 18 16:14:03 N/A 97.14 N/A N/A N/A N/A 0 0 0
ВЭБ.РФ 19 16:23:33 106.17 +2.19 +2.11% 103.98 106.3 106.17 106.3 106.24 2 2 125 2
ВЭБ.РФ 21 16:13:39 95.64 +0.14 +0.15% 95.5 95.64 95.64 95.64 95.64 1 956 1
ВЭБ1P-18 16:23:22 84.71 −0.39 −0.46% 85.1 84.53 84.51 85.1 84.8 175 148 397 68
ВЭБ1P-20 10:27:51 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-23В 16:23:18 96.5 +1.16 +1.22% 95.34 96.49 96.49 96.5 96.78 16 1 420 659 9
ВЭБ1P-24 10:28:22 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-25 10:28:23 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-26 16:09:08 83.31 −0.92 −1.09% 84.23 83.82 83.24 83.82 83.63 273 228 298 17
ВЭБ1P-28 16:22:09 89.65 +0.67 +0.75% 88.98 89.23 88.84 89.69 89.26 108 96 398 25
ВЭБ1P-29 16:15:36 94.21 +2.01 +2.18% 92.2 94 94 94.21 94.14 3 2 824 2
ВЭБ1P-30В 15:22:58 96.5 0 0% 96.5 95.4001 95.4001 96.5 96.6083 3 265 367 3
ВЭБ1P-32 10:53:10 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-34 16:16:54 96.63 +0.01 +0.01% 96.62 96.74 96.43 96.74 96.63 702 678 348 60
ВЭБ1P-35 16:23:19 96.95 −0.09 −0.09% 97.04 96.07 95.58 96.95 95.98 12 11 517 5
ВЭБ1P-К440 10:28:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К441 10:28:24 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К443 16:14:04 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ1P-К462 26.04.2024 18:50:01 N/A 100 N/A N/A N/A N/A 0 0 0
ВЭБ2P-33 16:20:37 90.08 +0.1 +0.11% 89.98 89.98 89.63 90.08 89.85 19 709 17 747 797 286
ВЭБ2P-К478 11:42:48 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К486 25.04.2024 18:48:23 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К487 11:42:47 N/A N/A N/A N/A N/A N/A 0 0 0
ВЭБ2P-К488 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ВЭБP-31 15:59:02 100.62 −0.07 −0.07% 100.69 100.7 100.62 100.7 100.7 99 99 692 4
ВЭБP-36 16:17:51 101.6 +0.15 +0.15% 101.45 101.47 101.17 101.6 101.52 5 641 5 726 517 40
ВЭБP-37 16:14:26 102.18 +0.33 +0.32% 101.85 101.96 101.53 102.18 101.89 1 332 1 357 240 49
ВЭБP-38 16:04:20 N/A 101.7 N/A N/A N/A N/A 0 0 0
ВЭБP-39 16:18:11 100.1 0 0% 100.1 100.02 100 100.11 100.06 20 258 20 278 089 18
ВЭБP-40 16:23:29 100.02 −0.08 −0.08% 100.1 100.2 100.02 100.2 100.12 17 17 021 10
ВЭБUSD1P-1 08.04.2024 18:40:12 N/A 99.85 N/A N/A N/A N/A 0 0 0
ВЭББНКР 01 16:22:15 97.69 −0.02 −0.02% 97.71 97.74 97.37 97.74 97.71 124 90 883 26
ВЭББНКР 02 16:14:18 91.53 −0.17 −0.19% 91.7 91.69 91.48 91.7 91.68 22 20 169 4
ВЭББНКР 03 16:22:22 90.03 −0.13 −0.14% 90.16 89.82 89.19 90.03 89.56 128 114 632 24
ВЭББНКР 04 16:19:52 93.29 +0.38 +0.41% 92.91 93.18 92.78 93.55 93.34 850 793 388 56
ВЭББНКР 05 16:17:10 100.05 +0.02 +0.02% 100.03 100.45 100.05 100.45 100.2 705 706 441 75
ВЭББНКР 06 16:21:55 100.49 +0.12 +0.12% 100.37 100.4 100.35 100.5 100.41 1 261 1 266 170 93
ВЭБлизБ04 16:14:46 N/A 88.59 N/A N/A N/A N/A 0 0 0
ВЭБлизБ05 16:23:21 99.99 −1.01 −1.00% 101 87.58 87.53 99.99 89.41 20 17 881 5
ВЭБлизБ06 16:23:18 N/A 95.1 N/A N/A N/A N/A 0 0 0
ВЭБлизБ07 15:42:02 N/A 104.49 N/A N/A N/A N/A 0 0 0
ГазКап2P10 16:22:46 99.37 −0.03 −0.03% 99.4 99.59 99.37 99.59 99.48 202 200 943 23
ГазКап2P11 16:22:01 99.78 +0.18 +0.18% 99.6 99.6 99.6 99.83 99.8 20 959 20 916 837 42
ГазКап2P12 16:16:47 99.96 +0.56 +0.56% 99.4 99.41 99.21 99.96 99.91 2 304 2 302 015 43
ГазКап2P14 16:15:00 100.2 −0.15 −0.15% 100.35 100.36 100.15 100.36 100.3 786 788 363 61
ГазКЗ-24Е 16:23:35 97.6653 +0.2153 +0.22% 97.45 97.54 96.8159 97.6653 97.5636 3 547 341 624 119 84
ГазКЗ-25Е 16:23:21 98.3293 +0.1602 +0.16% 98.1691 98.5141 97.73 98.5141 97.9533 708 68 462 349 14
ГазКЗ-25Е2 16:23:21 96.65 +0.1602 +0.17% 96.4898 96.6697 95.89 96.7 96.5696 631 60 154 665 35
ГазКЗ-26Д 16:23:18 98.989 +0.3392 +0.34% 98.6498 98.6499 98.6051 98.989 98.7126 1 217 110 538 679 42
ГазКЗ-26Е 16:22:56 93.15 −0.034 −0.04% 93.184 93.1582 93.1349 93.1583 93.1488 89 8 184 022 8
ГазКЗ-27Д 16:23:35 98.48 +0.18 +0.18% 98.3 98.92 98.38 98.92 98.59 56 5 080 087 22
ГазКЗ-27Д2 16:23:16 91.62 −0.0799 −0.09% 91.6999 91.7 91.5001 91.7898 91.6204 94 7 924 490 25
ГазКЗ-27Е 16:22:56 87.85 +0.8503 +0.98% 86.9997 87.0673 86.7402 87.85 87.0379 1 272 109 293 606 24
ГазКЗ-27Ф 16:22:12 87.6 −0.0998 −0.11% 87.6998 87.12 87.12 87.6 87.44 3 1 324 169 3
ГазКЗ-28Д 16:23:14 96.3 +0.1 +0.10% 96.2 97.4898 96.201 97.4898 96.3287 71 6 293 109 16
ГазКЗ-28Е 16:23:34 82.65 +0.399 +0.49% 82.251 82.4798 82.3795 82.6899 82.4125 225 18 305 233 9
ГазКЗ-29Д 16:22:58 86.4 +0.1504 +0.17% 86.2496 86.5589 86.0309 86.56 86.4087 18 1 431 137 10
ГазКЗ-30Д 16:23:24 85.3 +0.9189 +1.09% 84.3811 84.3502 84.3502 85.3983 84.8757 602 47 014 383 57
ГазКЗ-31Д 16:23:23 83.95 +0.4465 +0.53% 83.5035 83.9997 83.6769 83.9997 83.9197 91 7 026 783 26
ГазКЗ-34Д 16:23:15 117.4546 −0.042 −0.04% 117.4966 117.9567 117 117.9567 117.2285 522 56 314 870 107
ГазКЗ-37Д 16:23:18 108.3997 +0.7997 +0.74% 107.6 107.9 107.5559 108.3997 108.11 186 18 502 481 52
ГазпКап2P1 10:28:58 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГазпКап2P2 10:29:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P3 10:28:58 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P4 10:29:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P5 10:28:59 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P6 10:29:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P7 10:28:59 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P8 10:29:04 N/A 100 N/A N/A N/A N/A 0 0 0
ГазпКап2P9 16:21:34 99.4 +0.07 +0.07% 99.33 99.33 99.2 99.4 99.4 17 506 17 400 586 27
ГазпКап3P1 16:14:00 N/A N/A N/A N/A N/A N/A 0 0 0
Газпн3P10R 16:23:31 100.75 +0.05 +0.05% 100.7 100.74 100.66 100.98 100.77 67 193 67 707 596 329
Газпн3P11R 16:06:03 100 −0.53 −0.53% 100.53 100.14 100 100.14 100.01 100 100 011 7
Газпнф1P2R 10:28:54 N/A N/A N/A N/A N/A N/A 0 0 0
Газпнф1P4R 16:17:35 95.83 −0.04 −0.04% 95.87 95.66 95.51 95.84 95.57 124 118 510 21
Газпнф1P5R 16:11:15 96.9 +0.12 +0.12% 96.78 96.33 96.33 96.9 96.77 6 5 806 4
Газпнф3P1R 16:22:11 96.12 +0.09 +0.09% 96.03 96.03 96.01 96.14 96.04 591 567 620 33
Газпнф3P2R 16:20:19 77.4 −0.4 −0.51% 77.8 77.77 77.08 77.88 77.52 1 047 811 585 69
Газпнф3P3R 16:23:26 94.36 −0.14 −0.15% 94.5 94.49 94.15 94.5 94.42 69 65 149 23
Газпнф3P4R 13:30:58 N/A 100 N/A N/A N/A N/A 0 0 0
Газпнф3P5R 16:19:19 93.19 −0.2 −0.21% 93.39 93.46 92.31 93.95 93.01 639 594 365 97
Газпнф3P6R 15:51:53 100.81 +0.06 +0.06% 100.75 100.65 100.47 100.91 100.82 20 290 20 457 068 40
Газпнф3P7R 16:20:11 99.98 −0.03 −0.03% 100.01 100.01 99.98 100.01 100 2 384 2 384 044 48
Газпнф3P8R 16:23:27 101.46 +0.22 +0.22% 101.24 101.28 101.21 101.48 101.42 5 300 5 375 465 208
Газпнф3P9R 16:16:38 100.44 −0.01 −0.01% 100.45 100.13 100.05 100.47 100.26 753 754 942 73
ГазпрнефБ3 16:21:56 99.41 −0.59 −0.59% 100 98.73 98.01 100.5 99.46 84 83 544 22
ГазпромБ19 15:39:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ20 15:39:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромБ22 16:18:40 92.49 +0.04 +0.04% 92.45 92.84 92.35 92.84 92.52 414 383 028 43
ГазпромБ23 16:23:21 93.1 +0.01 +0.01% 93.09 93.09 92.64 93.17 93.04 367 341 453 19
ГазпромБО7 15:38:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпромК07 16:20:37 99.6 0 0% 99.6 99.65 99.5 99.65 99.6 41 966 41 797 780 114
ГазпромКP2 16:06:54 98.56 −0.04 −0.04% 98.6 98.57 98.51 98.6 98.57 7 944 7 830 402 15
ГазпромКP3 16:21:23 91.6 +0.22 +0.24% 91.38 91.39 91.26 91.68 91.53 449 410 982 48
ГазпромКP4 16:23:29 80.35 −0.17 −0.21% 80.52 80.52 80 82.28 81.66 1 144 934 225 114
ГазпромКP5 16:22:16 90.13 +0.15 +0.17% 89.98 89.74 89.72 90.29 90.03 1 222 1 100 156 162
ГазпромКP6 16:15:29 89.89 +0.09 +0.10% 89.8 90.11 89.67 90.11 89.89 335 301 143 115
ГазпромКP7 16:23:29 92.4 −0.09 −0.10% 92.49 92.95 92.36 93 92.39 716 661 509 63
ГазпромКP8 16:23:32 92.1 +0.32 +0.35% 91.78 92.35 91.83 92.79 92.34 7 864 7 261 525 126
ГазпромКБ1 16:13:45 94.1 −0.1 −0.11% 94.2 94.1 94.1 94.1 94.1 47 44 227 5
ГазпромКБ2 16:11:16 94.24 +0.24 +0.26% 94 94.24 94.24 94.24 94.24 5 4 712 1
ГазпромКБ3 16:22:59 94.47 +0.44 +0.47% 94.03 94.2 93.8 94.47 94.4 5 043 4 760 777 20
ГазпромКБ4 16:22:58 N/A 94.05 N/A N/A N/A N/A 0 0 0
ГазТранс01 16:22:17 105.79 +0.33 +0.31% 105.46 105.09 105.09 105.8 105.61 198 209 115 31
ГарИнв2P05 16:22:50 97.74 +0.14 +0.14% 97.6 97.47 97.03 97.78 97.58 211 205 896 39
ГарИнв2P06 16:21:39 96.7 +0.03 +0.03% 96.67 96.69 96.42 96.7 96.61 1 600 1 545 688 68
ГарИнв2P07 16:21:49 97.61 −0.17 −0.17% 97.78 97.87 97.29 97.88 97.55 3 411 3 327 497 163
ГарИнв2P08 16:23:08 102.3 −0.1 −0.10% 102.4 102.43 101.83 102.46 102.22 8 117 8 296 993 298
ГЕНЕТИКБ01 16:23:12 98.76 +0.15 +0.15% 98.61 98.85 98.63 98.85 98.77 17 11 994 8
ГИДРОМАШ01 16:23:20 94.99 −0.01 −0.01% 95 95.29 94.5 95.38 94.66 1 340 1 268 487 119
ГИДРОМАШ02 16:23:11 100.21 −0.04 −0.04% 100.25 100.89 100.2 100.9 100.33 2 078 2 084 956 85
ГИДРОМАШБ3 16:18:06 98.35 0 0% 98.35 98.15 98.01 98.41 98.17 403 395 625 47
ГК ЕКС БО1 16:22:14 97.38 −0.12 −0.12% 97.5 97.64 96.53 97.64 97.23 352 342 238 66
ГлДорога 3 15:41:34 N/A 95.01 N/A N/A N/A N/A 0 0 0
ГлДорога 6 14:24:19 N/A 88.22 N/A N/A N/A N/A 0 0 0
ГлДорога 7 14:26:16 N/A 91.02 N/A N/A N/A N/A 0 0 0
ГлобалФ1P1 16:15:20 102.58 −0.91 −0.88% 103.49 102.56 101.44 103 102 338 275 804 70
ГлобалФ1P2 16:20:24 98.93 −0.01 −0.01% 98.94 99.04 98.67 99.21 98.99 89 88 097 28
ГлобалФ1P3 16:19:13 93.36 −0.33 −0.35% 93.69 93.12 92.7 93.95 93.19 298 277 716 62
ГлобалФ1P4 16:12:18 102.82 +0.77 +0.75% 102.05 102.88 101.62 102.88 102.58 328 336 459 48
ГЛОРАКС 01 16:21:05 95.59 −0.08 −0.08% 95.67 95.8 95.48 95.9 95.58 418 399 523 57
ГЛОРАКС1Р1 16:23:28 97.99 +0.09 +0.09% 97.9 97.86 97.64 98.34 97.86 585 572 469 93
ГЛОРАКС1Р2 16:23:06 99.8 −0.19 −0.19% 99.99 100 99.65 100.1 99.9 11 811 11 799 122 389
ГПБ 01-АТ1 15:38:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ БО-08 16:19:31 99.56 −0.07 −0.07% 99.63 99.53 99.51 99.75 99.73 1 107 1 103 961 54
ГПБ БО-09 16:23:35 N/A 98.5 N/A N/A N/A N/A 0 0 0
ГПБ БО-10 16:21:27 97.14 0 0% 97.14 97.14 96.95 97.38 97.04 4 518 4 384 223 99
ГПБ БО-17 16:08:28 96.76 +0.12 +0.12% 96.64 96.77 96.56 96.77 96.75 264 255 418 21
ГПБ Т2-02Е 13:52:04 N/A 59 N/A N/A N/A N/A 0 0 0
ГПБ Т2-03Д 10:01:17 N/A 77 N/A N/A N/A N/A 0 0 0
ГПБ Т2-04Д 13:52:04 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P11P 16:10:29 98.81 +0.12 +0.12% 98.69 98.89 98.69 98.89 98.75 604 596 436 24
ГПБ001P12P 10:28:55 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P14P 16:23:33 95.75 +0.07 +0.07% 95.68 95.92 95.27 95.92 95.61 156 149 149 11
ГПБ001P17P 16:17:22 97.57 +0.11 +0.11% 97.46 97.46 97 97.8 97.74 10 869 10 623 718 94
ГПБ001P18P 16:23:03 N/A 99.42 N/A N/A N/A N/A 0 0 0
ГПБ001P19P 15:56:28 96.91 +0.19 +0.20% 96.72 97.29 96.05 97.29 97.05 450 436 719 21
ГПБ001P20P 15:39:20 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ001P21P 16:05:41 94.68 +0.27 +0.29% 94.41 94.68 94.68 94.68 94.68 6 091 5 766 959 1
ГПБ001P22P 16:17:40 94.91 +0.23 +0.24% 94.68 94.64 93.77 94.91 94.46 11 718 11 068 485 21
ГПБ001P26P 16:23:19 91.25 −0.55 −0.60% 91.8 92.26 91.17 92.26 91.64 255 233 677 34
ГПБ003P01P 16:21:36 94.8 −0.09 −0.09% 94.89 95.02 93.95 95.11 94.21 717 675 494 40
ГПБ004Р01 10:08:16 N/A 85 N/A N/A N/A N/A 0 0 0
ГПБ004Р02 11:12:38 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р03 11:12:42 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р04 10:29:06 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ004Р05 11:42:49 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ005P01P 16:22:02 97.9 +0.4 +0.41% 97.5 98.38 97.52 98.39 97.81 211 206 378 23
ГПБ005P02P 16:20:17 100 0 0% 100 100 99.85 100.12 100.01 5 294 5 294 741 103
ГПБ005P03P 14:54:24 99.67 −0.28 −0.28% 99.95 99.61 99.61 100.04 99.65 153 152 468 16
ГПБ3P6CNY 16:16:41 N/A N/A N/A N/A N/A 102.4362 0 0 0
ГПБ3P7CNY 10:29:07 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-02 16:12:19 N/A 94.96 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-03 16:17:22 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-05 10:28:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-06 10:29:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-07 10:28:58 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-08 11:41:10 N/A 60.22 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-09 14:43:25 N/A 79.9 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-10 12:46:14 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-11 12:46:09 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-12 12:46:12 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-КИ-13 13:07:56 N/A 100 N/A N/A N/A N/A 0 0 0
ГПБ-КИ-14 10:29:02 N/A N/A N/A N/A N/A N/A 0 0 0
ГПБ-Т2-05Р 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
ГрупПро1P1 16:22:12 100.1 +0.27 +0.27% 99.83 100 99.86 100.49 100.23 221 221 511 21
ГрупПро1P2 16:23:27 95.05 −0.88 −0.92% 95.93 95.51 94.99 95.69 95.25 58 55 247 32
ГрупПро1P3 16:20:00 95.48 +0.37 +0.39% 95.11 95.4 94.9 95.49 95.16 1 139 1 083 918 158
ГТЛК 1P-01 15:42:59 N/A 100.01 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-02 16:23:24 N/A 96.39 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-03 16:23:10 100.65 +0.07 +0.07% 100.58 100.66 100.5 100.68 100.62 3 006 3 024 653 120
ГТЛК 1P-04 16:23:28 93.43 −0.12 −0.13% 93.55 93.54 93.43 93.83 93.52 1 434 1 341 123 97
ГТЛК 1P-05 16:23:20 N/A 100.4499 N/A N/A N/A N/A 0 0 0
ГТЛК 1P-06 16:23:19 99.82 −0.08 −0.08% 99.9 100.36 99.79 100.36 99.86 3 600 2 414 336 92
ГТЛК 1P-07 16:23:12 90.6 −0.32 −0.35% 90.92 90.8 90.04 91.41 90.72 7 014 6 363 440 114
ГТЛК 1P-08 16:23:09 89.22 +0.08 +0.09% 89.14 89.26 89.1 89.27 89.16 123 109 671 44
ГТЛК 1P-09 16:15:15 96.11 −0.08 −0.08% 96.19 96.19 96.11 96.23 96.15 54 51 922 23
ГТЛК 1P-10 16:04:54 97.37 −0.02 −0.02% 97.39 97.38 97.37 97.4 97.37 469 456 668 7
ГТЛК 1P-12 16:23:19 85.37 −0.04 −0.05% 85.41 85.32 84.42 85.37 84.75 430 364 423 30
ГТЛК 1P-13 16:23:19 86.09 +0.11 +0.13% 85.98 86.11 86.03 86.11 86.07 39 33 567 13
ГТЛК 1P-14 16:03:01 90.88 −0.06 −0.07% 90.94 90.56 90.5 90.88 90.75 72 65 341 15
ГТЛК 1P-15 16:20:29 92.66 −0.09 −0.10% 92.75 92.81 92.57 92.86 92.7 2 344 869 137 78
ГТЛК 1P-16 16:15:57 83.6 −0.07 −0.08% 83.67 83.6 83.6 83.73 83.69 286 119 682 15
ГТЛК 1P-17 16:22:44 84.33 −0.16 −0.19% 84.49 84.85 84 84.85 84.04 11 985 10 071 813 137
ГТЛК 1P-18 16:22:38 80.67 −0.16 −0.20% 80.83 80.71 80.6 80.71 80.64 13 10 483 6
ГТЛК 1P-19 16:17:34 78.69 +0.09 +0.11% 78.6 78.61 78.61 78.73 78.66 47 36 972 5
ГТЛК 1P-20 16:17:11 98.9 −0.06 −0.06% 98.96 98.86 98.85 99.07 99.01 34 33 662 12
ГТЛК 2P-01 16:17:24 96.55 −0.09 −0.09% 96.64 96.64 96.4 96.74 96.5 152 146 679 47
ГТЛК 2P-02 16:23:32 90.7 −0.1 −0.11% 90.8 90.66 90 91.49 90.72 2 518 2 284 368 62
ГТЛК 2P-03 16:18:56 100.73 +0.18 +0.18% 100.55 100.77 100.55 100.78 100.72 18 088 18 218 137 148
ГТЛК БО-03 16:22:13 97.58 +0.56 +0.58% 97.02 97.44 96.65 97.7 97.52 339 330 581 22
ГТЛК БО-04 16:17:35 99.69 +0.43 +0.43% 99.26 99.85 99.27 99.85 99.58 173 172 272 30
ГТЛК БО-05 15:47:21 99.54 −0.06 −0.06% 99.6 99.75 99.54 99.75 99.65 35 34 879 15
ГТЛК БО-06 16:21:10 95.17 −0.06 −0.06% 95.23 94.62 94.61 95.29 95.07 187 177 781 25
ГТЛК БО-07 16:15:09 93.2 −0.5 −0.53% 93.7 93.71 93.2 93.71 93.34 40 37 337 7
ГТЛК БО-08 15:35:58 93.84 +0.28 +0.30% 93.56 93.55 93.43 93.84 93.6 30 28 081 9
ГТЛК ЗО24Д 16:22:39 99.386 +0.136 +0.14% 99.25 99.5996 99.386 99.9823 99.4925 14 1 281 651 7
ГТЛК ЗО25Д 16:22:51 98.9 −0.0999 −0.10% 98.9999 100.5094 98.9 100.5094 98.9175 306 27 851 320 25
ГТЛК ЗО26Д 16:23:14 97.1003 +0.27 +0.28% 96.8303 97.0007 97.0002 97.7149 97.1311 7 625 615 6
ГТЛК ЗО27Д 16:23:31 94 0 0% 94 94.3999 94 94.8 94.4142 42 3 648 697 13
ГТЛК ЗО28Д 16:22:04 93 +0.2901 +0.31% 92.7099 92.7138 92.7138 93.4999 93.0127 465 39 796 609 32
ГТЛК ЗО29Д 16:23:21 90.9997 +1.1497 +1.28% 89.85 89.6354 89.6354 91.7139 90.1086 40 3 316 480 7
ГТЛК1520 2 10:30:56 N/A N/A N/A N/A N/A N/A 0 0 0
ДАРСДев1Р1 16:06:03 96.57 +0.2 +0.21% 96.37 96.62 96.25 96.62 96.45 207 199 660 42
ДАРСДев1Р2 16:22:10 99.18 −0.02 −0.02% 99.2 99.39 98.95 99.39 99.1 4 231 4 192 913 305
ДелоПортс1 15:17:00 N/A 96.72 N/A N/A N/A N/A 0 0 0
ДелПорт1P3 10:30:58 N/A N/A N/A N/A N/A N/A 0 0 0
Дельта1Р01 16:05:20 98.94 −0.13 −0.13% 99.07 99.14 98.92 99.14 99.03 4 990 4
Держава 03 10:30:56 N/A 122.01 N/A N/A N/A N/A 0 0 0
ДжетЛ БО-1 16:22:34 121.9 +1.62 +1.35% 120.28 120.29 120.27 122.19 121.22 629 762 462 55
Джи-гр 2Р1 16:23:08 99.1 +0.15 +0.15% 98.95 99.1 98.96 99.1 99.08 222 65 990 33
Джи-гр 2Р2 15:40:18 99.75 −0.1 −0.10% 99.85 99.63 99.3 99.86 99.58 678 450 091 66
Джи-гр 2Р3 16:19:56 99.32 +0.26 +0.26% 99.06 99.21 98.67 99.33 99.14 2 725 2 701 574 264
Джой 1P1 16:23:30 103.13 +0.46 +0.45% 102.67 102.99 102.71 103.19 103.04 1 081 1 113 863 76
Джой 1P2 16:17:15 100.67 +0.12 +0.12% 100.55 100.48 100.48 100.7 100.64 1 082 1 088 958 175
ДОМ 1P-11R 16:13:07 98.29 +0.06 +0.06% 98.23 98.29 98.1 98.29 98.2 23 22 587 7
ДОМ 1P-12R 16:14:25 97.39 +4.86 +5.25% 92.53 97.39 97.39 97.39 97.39 3 2 922 1
ДОМ 1P-13R 12:24:29 101.45 +1.45 +1.45% 100 101.45 101.45 101.45 101.45 3 3 044 1
ДОМ 1P-14R 15:46:42 98.54 +0.02 +0.02% 98.52 98.71 98.54 98.71 98.68 25 24 669 3
ДОМ 1P-15R 16:22:06 95.1 +0.32 +0.34% 94.78 95.06 94.96 95.1 94.98 24 22 796 6
ДОМ 1P-16R 16:03:46 94.41 +0.73 +0.78% 93.68 93.16 92.1 94.41 93.79 72 67 526 29
ДОМ 1P-3R 16:23:32 98.11 +0.37 +0.38% 97.74 98.12 98.11 98.12 98.11 3 2 943 2
ДОМ 1P-4R 14:45:26 N/A 102.71 N/A N/A N/A N/A 0 0 0
ДОМ 1P-5R 16:22:53 99.6 0 0% 99.6 99.54 99.54 99.6 99.55 8 7 964 5
ДОМ 1P-6R 16:15:46 97.11 +0.71 +0.74% 96.4 96.55 96.55 97.12 96.92 26 25 199 7
ДОМ 1P-7R 16:21:13 N/A 99.26 N/A N/A N/A N/A 0 0 0
ДОМ 2P1 15:51:42 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ 2P2 16:16:47 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМ 2P3 16:22:06 N/A 102.7 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б10 15:34:47 N/A 99.55 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-5 16:18:16 N/A 100.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-6 15:57:57 102.79 +1.81 +1.79% 100.98 102.79 102.79 102.79 102.79 2 2 056 1
ДОМ.РФ Б-7 16:22:39 N/A 100.66 N/A N/A N/A N/A 0 0 0
ДОМ.РФ Б-8 15:25:06 100.4 0 0% 100.4 102.46 100.36 102.63 100.43 203 203 875 8
ДОМ.РФ15об 10:42:03 N/A 105.5 N/A N/A N/A N/A 0 0 0
ДОМ.РФ1P1R 13:43:00 100.69 +0.65 +0.65% 100.04 103.91 100.69 103.91 103.36 6 6 202 5
ДОМ.РФ1P2R 16:22:01 95.85 0 0% 95.85 95.86 95.85 95.86 95.85 3 2 876 2
ДОМ.РФ25об 12:44:25 N/A 101.99 N/A N/A N/A N/A 0 0 0
ДОМ.РФ26об 15:38:52 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМ.РФ30об 11:04:37 N/A 101.61 N/A N/A N/A N/A 0 0 0
ДОМ.РФ31об 10:30:54 N/A 100 N/A N/A N/A N/A 0 0 0
ДОМРФИА 01 15:38:52 N/A N/A N/A N/A N/A N/A 0 0 0
ДОМРФИА 03 16:09:47 92.2 −0.5 −0.54% 92.7 90.28 69.15 93.99 87.69 31 2 339 15
ДОМРФИА 04 16:01:33 93.73 −0.67 −0.71% 94.4 87.48 87.48 96.45 92.67 20 1 176 7
ДОМРФИА 1P 15:56:35 93.54 +0.32 +0.34% 93.22 93.71 93.54 93.71 93.6 3 205 2
ДОМРФИА 2P 16:21:44 96.45 −0.05 −0.05% 96.5 97.39 96.24 99.59 96.56 703 43 663 84
ДОМСУБТ2-1 09:58:11 N/A 93.8 N/A N/A N/A N/A 0 0 0
ДрктЛиз1Р7 16:23:19 N/A 92.72 N/A N/A N/A N/A 0 0 0
ДрктЛиз2Р1 16:22:40 N/A 97.99 N/A N/A N/A N/A 0 0 0
ДрктЛиз2Р2 16:23:06 100.16 −0.29 −0.29% 100.45 100.44 100.16 100.45 100.34 94 86 441 45
ДФФ 2Р-01 16:23:27 94.88 −0.17 −0.18% 95.05 95.28 94.5 95.28 94.73 372 352 397 96
ЕАБР 1P-07 15:41:19 N/A 99.3 N/A N/A N/A N/A 0 0 0
ЕАБР 1P-08 10:30:58 N/A 99 N/A N/A N/A N/A 0 0 0
ЕАБР 1Р-01 16:04:18 N/A 99.15 N/A N/A N/A N/A 0 0 0
ЕАБР П3-01 16:22:37 92.66 +0.58 +0.63% 92.08 92.15 92.15 92.66 92.39 1 889 1 745 233 25
ЕАБР П3-03 15:52:59 94 +0.5 +0.53% 93.5 94 94 94 94 15 1 297 389 3
ЕАБР П3-04 10:30:58 N/A 98.4625 N/A N/A N/A N/A 0 0 0
ЕАБР П3-05 16:22:51 N/A 92.03 N/A N/A N/A N/A 0 0 0
ЕАБР П3-07 14:25:29 100.37 +0.31 +0.31% 100.06 100.37 100.37 100.38 100.37 9 9 034 3
ЕАБР П3-08 15:45:09 100.8 −0.1 −0.10% 100.9 100.8 100.8 100.8 100.8 2 2 016 1
ЕАБР П3-09 15:21:59 99.11 −0.63 −0.63% 99.74 99.77 99.11 99.77 99.16 103 102 132 10
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 13:40:53 N/A 98 N/A N/A N/A N/A 0 0 0
ЕАБР3P-006 16:16:47 92.01 −0.32 −0.35% 92.33 92.01 92.01 92.01 92.01 1 920 1
ЕАС 1P1 16:22:28 100.2 +0.19 +0.19% 100.01 100.18 100.01 100.4 100.2 887 888 752 45
ЕВРОВЕНТ 1 16:19:41 100.14 +0.83 +0.84% 99.31 100.14 100.14 100.14 100.14 1 501 1
ЕвропланБ3 16:23:31 98.05 −0.06 −0.06% 98.11 98.7 97.39 98.7 97.76 13 12 708 8
ЕвропланБ5 16:21:15 93.57 −0.24 −0.26% 93.81 93.52 93.52 93.9 93.63 27 25 280 8
ЕвропланБ6 16:18:37 96.54 −0.35 −0.36% 96.89 96.51 96.5 96.99 96.6 8 4 637 5
ЕвропланБ7 16:23:20 96.89 −0.03 −0.03% 96.92 96.05 94.1 98.24 96.03 374 359 146 92
ЕвропланБ8 16:22:44 95.71 −0.08 −0.08% 95.79 95.78 95.59 96.29 95.82 49 46 954 15
Европлн1Р1 16:23:33 98.57 +0.04 +0.04% 98.53 98.55 98.52 98.73 98.67 410 202 278 54
Европлн1Р2 16:22:51 99.65 +0.01 +0.01% 99.64 99.67 99.48 99.75 99.62 1 599 199 115 65
Европлн1Р3 16:23:20 94.2 −0.01 −0.01% 94.21 94.3 94.06 94.45 94.27 75 70 700 20
Европлн1Р4 16:18:03 96.84 −0.13 −0.13% 96.97 96.98 96.84 96.99 96.97 8 3 103 6
Европлн1Р5 16:14:47 96.35 +0.61 +0.64% 95.74 95.57 95.54 96.35 96.21 113 108 722 23
Европлн1Р6 16:22:16 95.41 +0.36 +0.38% 95.05 95.63 94.82 95.63 95.06 578 549 457 59
ЕвроТранс1 16:23:22 96.94 −0.03 −0.03% 96.97 97 96.64 97.16 96.88 2 676 2 592 501 356
ЕвроТранс2 16:17:42 96.36 +0.06 +0.06% 96.3 96.58 96.15 96.58 96.36 1 674 1 613 018 238
ЕвроТранс3 16:23:24 95.4 +0.03 +0.03% 95.37 95.36 95.1 95.49 95.37 5 296 5 050 831 517
ЕврХимБ1Р7 15:38:53 N/A N/A N/A N/A N/A N/A 0 0 0
ЕврХимБ1Р8 16:23:27 93.7 −0.4 −0.43% 94.1 94.09 93.7 94.15 93.86 139 130 466 16
ЕврХол2P1R 16:21:39 98.26 +0.06 +0.06% 98.2 98.11 98 98.26 98.05 137 134 324 14
ЕвТранс2P1 16:21:38 101 0 0% 101 101 100.6 101.35 101.11 11 399 11 525 998 401
ЖКХРСЯ БО1 16:21:25 98.54 −0.06 −0.06% 98.6 98.64 98.51 98.71 98.61 175 172 570 50
ЗавдКЭС1P2 16:23:19 98.3 −0.19 −0.19% 98.49 98.82 98.3 98.88 98.6 100 49 300 27
ЗавдКЭС1Р3 16:22:45 103 0 0% 103 102.93 102.92 103.3 103.13 102 105 188 28
ЗавдКЭС1Р4 16:16:56 89.41 −0.19 −0.21% 89.6 89.65 89.29 89.65 89.4 360 321 825 64
ЗавдКЭС1Р5 16:19:21 100.32 +0.1 +0.10% 100.22 100.29 100.21 100.36 100.32 829 831 679 71
Займер 02 16:16:15 99.58 +0.03 +0.03% 99.55 99.55 99.49 99.59 99.52 673 111 849 28
Займер 03 16:11:21 99.09 +0.04 +0.04% 99.05 99.02 98.99 99.09 99 10 063 2 774 529 130
ЗАСЛОН 1Р1 16:18:14 93.76 +0.3 +0.32% 93.46 93.65 93.37 93.76 93.72 187 175 249 28
ЗенитБО-09 09:59:16 N/A 99.95 N/A N/A N/A N/A 0 0 0
ЗенитБО-13 15:47:23 N/A 96.25 N/A N/A N/A N/A 0 0 0
ЗСД 01 15:22:20 136.59 0 0% 136.59 136.59 136.59 136.59 136.59 1 1 366 1
ЗСД 02 15:47:58 N/A 117.5 N/A N/A N/A N/A 0 0 0
ЗСД 03 10:32:08 N/A 114 N/A N/A N/A N/A 0 0 0
ЗСД 04 11:30:09 N/A 108.47 N/A N/A N/A N/A 0 0 0
ЗСД 05 11:38:01 N/A 116 N/A N/A N/A N/A 0 0 0
ИА Абс5 01 10:37:35 N/A 102.51 N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P1 15:38:53 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ 4P2 12:21:59 87.95 +0.12 +0.14% 87.83 87.65 87.65 87.95 87.75 3 379 2
ИА ДОМ 5P1 15:42:06 79.8 −0.08 −0.10% 79.88 79.8 79.8 79.8 79.8 1 242 1
ИА ДОМ 5P2 11:49:44 84.95 +0.17 +0.20% 84.78 87 84.95 87 86.54 9 1 378 2
ИА ДОМ 6P2 14:50:16 91 −0.65 −0.71% 91.65 91.99 91 91.99 91.04 86 11 878 6
ИА ДОМ 7P2 15:41:19 N/A 88 N/A N/A N/A N/A 0 0 0
ИА ДОМ 8P2 11:29:45 89.91 −0.21 −0.23% 90.12 89.91 89.91 89.91 89.91 1 159 1
ИА ДОМ 9P2 13:21:24 90.3 −0.1 −0.11% 90.4 90.3 90.3 90.3 90.3 1 188 1
ИА ДОМ10P2 16:19:35 91.49 −5.43 −5.60% 96.92 90.71 90.71 91.49 91.04 7 1 566 3
ИА ДОМ11P2 12:21:00 82.6 −0.3 −0.36% 82.9 80.05 80.05 82.6 82.43 59 13 362 6
ИА ДОМ12P2 15:38:53 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ13P2 16:22:51 94.63 −0.19 −0.20% 94.82 94.77 90.78 94.79 91.48 17 3 973 7
ИА ДОМ14P2 15:38:54 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ15P2 12:06:31 N/A 80.09 N/A N/A N/A N/A 0 0 0
ИА ДОМ16P2 10:32:10 N/A N/A N/A N/A N/A N/A 0 0 0
ИА ДОМ17P2 10:32:06 N/A 94 N/A N/A N/A N/A 0 0 0
ИА ДОМ18P2 12:55:13 78.35 +0.16 +0.20% 78.19 78.35 78.35 78.35 78.35 2 651 1
ИА ТБ1А 16:23:21 98 +0.04 +0.04% 97.96 98.18 97.95 98.18 98 9 996 1 527 440 652
ИА ТБ1Б 10:32:11 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P10 10:32:06 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P11 11:30:37 91.92 +10.65 +13.10% 81.27 81.27 81.27 91.92 88.37 3 1 712 2
ИАДОМ 1P12 10:32:06 N/A 77 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P13 16:06:01 99.74 0 0% 99.74 103.01 99.38 103.01 99.62 82 52 519 28
ИАДОМ 1P14 15:43:02 N/A 91.41 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P15 10:32:06 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P16 14:28:47 87.95 0 0% 87.95 95.94 87.95 95.94 91.95 6 3 499 3
ИАДОМ 1P17 13:25:19 79.5 −0.39 −0.49% 79.89 79.9 79.5 79.9 79.8 4 2 062 3
ИАДОМ 1P18 15:07:01 99.05 +0.11 +0.11% 98.94 99.05 99.05 99.05 99.05 5 3 795 4
ИАДОМ 1P19 16:04:10 N/A 99.12 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P20 16:23:24 89.99 0 0% 89.99 89.99 89.99 89.99 89.99 1 632 1
ИАДОМ 1P21 16:12:01 N/A 101.16 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P22 14:18:18 99.6 +0.15 +0.15% 99.45 99.6 99.6 99.6 99.6 136 110 550 2
ИАДОМ 1P23 11:01:17 N/A 93.04 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P24 10:32:13 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P25 16:05:43 84.96 −1.19 −1.38% 86.15 86.17 84.92 86.17 85.49 36 21 086 21
ИАДОМ 1P26 10:32:13 N/A 99.22 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P27 10:32:07 N/A 80.77 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P28 10:32:59 N/A 83.49 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P29 16:04:04 N/A 101.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P30 16:04:55 97.03 −4.97 −4.87% 102 97.03 97.03 97.03 97.03 31 22 692 2
ИАДОМ 1P31 13:10:04 N/A 83 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P32 11:42:48 N/A 99.8 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P33 12:21:23 85.55 +2.18 +2.61% 83.37 85.55 85.55 85.55 85.55 1 699 1
ИАДОМ 1P34 16:11:24 N/A 100.25 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P36 10:32:59 N/A 91.2 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P37 16:02:05 117.73 −2.26 −1.88% 119.99 119.99 96.05 119.99 109.96 5 5 137 3
ИАДОМ 1P38 10:32:15 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ 1P39 13:46:08 N/A 105 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P40 13:55:29 102 0 0% 102 102 102 102 102 1 956 1
ИАДОМ 1P41 12:21:08 N/A 89.21 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P42 16:17:14 N/A 82.01 N/A N/A N/A N/A 0 0 0
ИАДОМ 1P43 12:24:38 N/A 100.5 N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P1 10:33:03 N/A N/A N/A N/A N/A N/A 0 0 0
ИАДОМ Б1P2 16:14:03 78.26 −0.47 −0.60% 78.73 78.7 78.26 78.7 78.41 3 1 020 2
ИАДОМ Б1P3 16:08:12 80.7 −0.1 −0.12% 80.8 80.7 80.7 80.7 80.7 1 297 1
ИАДОМ Б1P4 13:19:47 85.24 +0.19 +0.22% 85.05 85.24 85.24 85.24 85.24 1 329 1
ИАДОМ Б1P5 13:25:46 83.23 +0.01 +0.01% 83.22 83.23 83.23 83.23 83.23 1 354 1
ИАДОМ Б1P6 13:25:44 82.69 +0.44 +0.53% 82.25 82.69 82.69 82.69 82.69 1 372 1
ИАДОМ Б1P7 15:35:59 82.35 −0.3 −0.36% 82.65 82.35 82.35 82.35 82.35 5 1 873 4
ИАДОМ Б1P8 15:40:13 79 −0.15 −0.19% 79.15 86.99 78.97 86.99 79.18 89 36 313 8
ИАДОМ Б1P9 14:08:20 82.9 +0.24 +0.29% 82.66 82.9 82.9 82.9 82.9 1 497 1
ИАМлтор1А4 19.04.2024 18:40:11 N/A 103.05 N/A N/A N/A N/A 0 0 0
ИКС5Фин2P1 16:23:01 97.67 +0.37 +0.38% 97.3 97.3 97.3 97.67 97.37 16 15 579 5
ИКС5Фин2P2 16:21:57 94.11 +0.4 +0.43% 93.71 93.71 93.58 94.11 93.82 5 4 691 4
ИКС5Фин2P3 16:21:25 94.42 −0.07 −0.07% 94.49 94.65 94.31 94.65 94.56 160 151 291 27
ИКС5Фин3P2 16:22:20 100.6 0 0% 100.6 101 100.26 101 100.6 9 129 9 183 852 127
ИКС5Фин3P3 16:23:20 98.07 +0.87 +0.90% 97.2 97.22 96.56 98.57 97.09 16 393 15 915 835 73
ИКС5Фин3P4 16:22:17 100.29 −0.01 −0.01% 100.3 100.36 100.24 100.36 100.29 7 801 7 823 307 29
ИКС5ФинP12 16:19:31 96.29 +0.34 +0.35% 95.95 95.92 95.91 96.29 96.12 7 6 729 4
ИЛСБО-1-1Р 16:23:25 104.12 +0.08 +0.08% 104.04 104.04 103.85 104.17 103.98 569 591 668 121
Инаркт2Р1 16:22:49 100.1 0 0% 100.1 100.1 99.9 100.35 100.06 2 508 2 509 441 207
ИнвОбл01 11:46:59 101.32 +1.06 +1.06% 100.26 101.31 101.31 101.32 101.32 5 5 066 2
ИнвОбл02 14:24:42 94 −0.73 −0.77% 94.73 94 94 94 94 2 1 880 2
ИнвОбл03 11:42:48 N/A N/A N/A N/A N/A N/A 0 0 0
ИНГР Б1P1 15:41:18 N/A 102.5 N/A N/A N/A N/A 0 0 0
ИНГРАД 2P2 10:33:02 N/A N/A N/A N/A N/A N/A 0 0 0
ИнкабБО01 16:19:25 98.1 +0.1 +0.10% 98 98 97.95 98.18 98.05 118 115 700 20
Интерскол1 16:21:05 95.8 −0.03 −0.03% 95.83 95.1 94.6 95.8 95.04 13 12 356 6
Интерскол2 16:22:11 100.11 −0.18 −0.18% 100.29 100.28 100.08 100.29 100.13 243 243 310 50
ИнтЛиз1Р02 16:19:26 98.71 +0.46 +0.47% 98.25 98.32 98.3 98.74 98.46 542 181 436 22
ИнтЛиз1Р03 16:23:12 99.69 +0.04 +0.04% 99.65 99.65 99.12 99.69 99.66 115 28 651 12
ИнтЛиз1Р04 15:47:45 98.5 +0.69 +0.71% 97.81 98.45 96.86 98.5 98.16 13 12 761 8
ИнтЛиз1Р05 16:00:08 95.34 +0.86 +0.91% 94.48 94.47 94.36 95.34 94.6 5 4 730 4
ИнтЛиз1Р06 16:23:33 95.34 −0.1 −0.10% 95.44 95.15 95.14 95.39 95.28 3 927 3 741 713 321
ИнтЛиз1Р07 16:23:06 100.25 −0.03 −0.03% 100.28 100.27 100.13 100.39 100.29 2 467 2 474 211 254
ИнтЛиз1Р08 16:18:18 100.13 −0.37 −0.37% 100.5 100.32 100.1 100.99 100.16 5 172 5 180 496 198
ИнфрОблP1 16:23:24 96.2 −0.25 −0.26% 96.45 96.45 95.9 96.45 96.16 178 171 167 24
ИнфрОблP3 16:22:07 94.64 −0.01 −0.01% 94.65 96.09 94.64 96.1 95.35 7 6 675 5
ИнфрОблP4 10:32:59 N/A N/A N/A N/A N/A N/A 0 0 0
ИнфрОблP5 15:49:29 92.76 −0.2 −0.22% 92.96 92.76 92.76 92.76 92.76 1 928 1
ИнфрОблP6 16:07:12 100.18 +0.18 +0.18% 100 100.3 100.17 100.3 100.25 13 13 033 9
ИнфрОблP8 16:23:08 99.61 −0.14 −0.14% 99.75 99.24 99.24 99.88 99.64 77 76 721 13
ИнфрОблP9 11:24:01 N/A N/A N/A N/A N/A N/A 0 0 0
ИСТРСЫР 02 16:23:30 98.88 −1.04 −1.04% 99.92 99.92 98.15 99.92 99 471 466 282 109
ИСТРСЫР 03 16:22:20 100.04 +0.49 +0.49% 99.55 99.55 99.55 100.04 99.85 265 264 605 18
ИЭКХолд1Р1 16:13:54 95.98 +0.45 +0.47% 95.53 95.38 95.38 96.45 96.03 538 516 644 94
ИЭКХолд1Р2 16:23:23 100.71 +0.47 +0.47% 100.24 100.24 100.24 100.89 100.56 1 212 1 218 818 156
Казахст05 16:23:13 88.78 +0.49 +0.55% 88.29 88.98 88.28 88.98 88.57 24 21 256 13
Казахст07 16:19:39 79.53 +0.2 +0.25% 79.33 79.34 79 79.66 79.27 247 195 806 43
Казахст08 16:23:01 79.78 −0.46 −0.57% 80.24 80.24 79.78 80.24 79.92 22 17 582 7
Казахст11 16:23:14 69.8 +0.1 +0.14% 69.7 69.7 69.61 69.95 69.76 441 307 645 61
Казахст12 16:05:37 72.41 +0.31 +0.43% 72.1 72.4 72.4 72.42 72.41 8 5 793 4
Казахст13 16:23:28 72.23 +0.25 +0.35% 71.98 71.54 71.52 72.29 72.02 145 104 426 34
КалинОбл17 16:22:42 96.9 +0.02 +0.02% 96.88 96.94 96.51 96.95 96.72 50 33 853 23
КалинОбл20 15:48:21 88.84 +0.14 +0.16% 88.7 88.53 88.02 88.84 88.08 72 53 907 10
КалинОбл21 16:13:27 92.27 0 0% 92.27 92.01 91.22 92.31 92.07 95 87 464 31
КалинОбл22 16:22:13 96.16 +0.05 +0.05% 96.11 96.59 96.06 96.59 96.18 13 12 503 7
КАМАЗ 12 10:33:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО10 16:23:34 99.24 +0.44 +0.45% 98.8 99.34 99.1 99.34 99.16 124 122 961 12
КАМАЗ БО11 16:21:21 99.08 +0.12 +0.12% 98.96 98.96 98.91 99.08 99.03 111 109 924 6
КАМАЗ БО13 10:32:55 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО14 10:33:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО15 10:32:55 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-7 10:33:01 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-8 10:32:56 N/A N/A N/A N/A N/A N/A 0 0 0
КАМАЗ БО-9 16:21:49 98.9 +0.02 +0.02% 98.88 99.02 98.81 99.02 98.91 424 419 370 29
КАМАЗ БП10 16:22:18 98.83 +0.05 +0.05% 98.78 98.78 98.78 99 98.9 281 277 919 56
КАМАЗ БП11 16:21:00 100.07 +0.07 +0.07% 100 100 99.99 100.39 100.15 7 357 7 367 961 265
КамчКрай01 16:23:28 97.97 +0.13 +0.13% 97.84 97.97 97.6 97.97 97.82 43 16 825 15
Капитал1Р1 16:02:52 89.7 −0.03 −0.03% 89.73 89.17 89.16 89.81 89.7 43 38 572 19
Карелия 19 10:56:13 N/A 188.92 N/A N/A N/A N/A 0 0 0
КарМани 01 16:22:21 98.9 −0.1 −0.10% 99 98.99 98.63 99.09 99.05 604 299 138 13
КарМани 02 16:23:11 103.05 −0.01 −0.01% 103.06 103.14 102.5 103.49 102.96 1 544 1 112 742 38
КарМани2Р1 16:22:52 100.4 0 0% 100.4 100.4 100.19 100.4 100.25 4 164 4 174 550 77
КВС БО-01 10:33:02 N/A N/A N/A N/A N/A N/A 0 0 0
КВС об. 01 10:32:57 N/A N/A N/A N/A N/A N/A 0 0 0
КИВИФ 1Р02 16:23:15 91.4 +1.34 +1.49% 90.06 90.03 90.02 91.61 90.83 136 123 535 17
КировЗд1Р1 16:18:37 94.46 −0.09 −0.10% 94.55 95.28 94.46 95.28 94.67 57 53 960 17
КировЗд1Р2 16:15:41 98.08 −0.11 −0.11% 98.19 97.92 97.92 98.15 98.04 58 56 862 18
КировОбл01 10:37:50 N/A 104.01 N/A N/A N/A N/A 0 0 0
КИФА 1P1 16:21:19 95.86 −0.34 −0.35% 96.2 95.75 95.66 96.12 95.74 104 99 573 20
КЛВЗ 1Р01 16:19:54 96.41 −0.31 −0.32% 96.72 97.51 96.12 97.51 96.45 460 443 670 55
КОМИ 14 об 16:12:29 N/A 99.13 N/A N/A N/A N/A 0 0 0
КОРПСАН 01 15:31:19 100.16 +0.14 +0.14% 100.02 100.11 100 100.16 100.12 41 41 048 12
Краснод 20 16:22:55 92.7 +0.01 +0.01% 92.69 92.91 92.49 92.91 92.74 34 18 919 10
КраснодКр1 16:17:53 98.45 +0.07 +0.07% 98.38 98.55 98.32 98.79 98.62 56 22 090 18
КраснодКр2 16:22:53 95.36 +0.34 +0.36% 95.02 95.43 95.03 95.46 95.27 80 38 106 29
КраснодКр3 16:18:41 89.44 +0.18 +0.20% 89.26 89.26 88.95 89.44 89.23 31 27 662 12
КрасЯрКр13 15:42:59 97.49 +0.23 +0.24% 97.26 97.47 96.99 97.49 97.24 246 119 611 41
КрасЯрКр14 16:09:39 96.66 +0.51 +0.53% 96.15 96.61 96.61 97.11 96.81 39 18 879 18
КрасЯрКр15 16:18:50 95.25 −0.28 −0.29% 95.53 96.28 95.25 96.28 95.46 45 8 591 11
КрасЯрКр16 16:13:55 97.57 −0.04 −0.04% 97.61 98.17 97.57 98.18 97.8 11 3 227 4
КрасЯрск13 16:23:35 93.38 +0.06 +0.06% 93.32 93.57 93.38 93.57 93.41 11 5 138 2
КРАУС Б1P1 10:32:56 N/A N/A N/A N/A N/A N/A 0 0 0
КруизБО-01 16:01:18 94.75 −1.15 −1.20% 95.9 95.97 94.51 95.97 95.33 62 47 285 10
Кузина1P02 16:22:31 95.14 −0.01 −0.01% 95.15 95.16 93.6 95.78 94.56 279 263 832 55
Курск35001 16:23:09 94.87 +0.16 +0.17% 94.71 94.64 94.64 94.89 94.83 44 12 517 30
КЧР 2017 16:23:19 97.8 +0.11 +0.11% 97.69 97.76 97.65 97.99 97.76 141 68 919 37
Кыргыз. 01 14:44:03 100.0003 +5.0003 +5.26% 95 100.0003 100.0003 100.0003 100.0003 1 104 1
Кыргыз. 02 16:23:17 99.28 +0.3 +0.30% 98.98 98.98 98.6 99.46 99.19 1 202 119 226 153
ЛаймЗайм01 16:23:35 98.61 0 0% 98.61 98.61 98.61 98.65 98.62 93 55 029 10
ЛаймЗайм02 16:16:39 101.15 −0.28 −0.28% 101.43 101.46 101 101.55 101.14 696 492 734 47
ЛаймЗайм03 16:21:04 96.57 −0.17 −0.18% 96.74 96.7 96.49 96.76 96.64 262 227 871 35
ЛаймЗайм04 16:22:19 98.69 −0.15 −0.15% 98.84 98.81 98.61 98.88 98.72 493 486 694 84
ЛайфСтр П2 16:22:59 91.15 −0.28 −0.31% 91.43 91.17 91.02 91.2 91.15 322 293 494 34
ЛамбумБП01 16:22:17 99.61 +0.15 +0.15% 99.46 99.6 99.6 99.61 99.61 2 9 961 2
ЛевенгукБ1 16:17:28 96.93 +0.16 +0.17% 96.77 96.92 96.92 96.94 96.93 3 2 908 3
ЛЕГЕНДА1P4 16:16:14 96.7 −0.1 −0.10% 96.8 96.71 96.31 97.2 96.77 2 101 2 033 106 114
ЛЕГЕНДА2P1 16:23:26 N/A 102.5 N/A N/A N/A N/A 0 0 0
ЛипецкОб10 16:14:58 94.64 +0.14 +0.15% 94.5 94.67 94.19 94.67 94.47 100 28 341 15
ЛипецкОб11 16:14:55 97.9 +1.04 +1.07% 96.86 97.89 97.89 97.9 97.89 8 1 566 3
ЛипецкОб12 16:13:05 94 0 0% 94 94 94 94 94 5 1 880 1
ЛИТАНА 1P1 26.04.2024 18:48:43 100.05 +0.1 +0.10% 99.95 99.95 99.87 100.1 100.03 2 628 2 628 703 106
ЛКМБ-РТ1P1 16:23:19 98.78 +0.01 +0.01% 98.77 98.78 98.78 98.78 98.78 1 988 1
ЛКЭвол1Р01 16:20:22 100.12 −0.01 −0.01% 100.13 100.01 100 100.14 100.02 1 141 1 046 190 30
Локосерв 1 10:33:24 N/A 100.06 N/A N/A N/A N/A 0 0 0
ЛСР БО 1Р4 16:21:00 97.03 0 0% 97.03 97.04 96.81 97.12 96.99 2 686 1 042 052 103
ЛСР БО 1Р5 16:22:42 96.47 −0.05 −0.05% 96.52 96.58 96.38 96.58 96.51 381 147 074 64
ЛСР БО 1Р6 16:22:42 90.89 +0.14 +0.15% 90.75 90.87 90.67 91.22 90.81 658 478 015 81
ЛСР БО 1Р7 16:19:57 90.21 −0.07 −0.08% 90.28 90.37 90.16 90.37 90.22 461 415 911 49
ЛСР БО 1Р8 16:23:06 95.5 +0.05 +0.05% 95.45 95.32 95.23 95.5 95.41 603 575 349 99
ЛСР БО 1Р9 16:21:07 99.99 +0.04 +0.04% 99.95 100.17 99.84 100.4 99.95 3 915 3 912 984 175
ЛТрейд 1P2 16:18:12 98.5 −0.01 −0.01% 98.51 98.37 98.37 98.52 98.47 364 179 296 40
ЛТрейд 1P3 16:16:22 90.25 +0.35 +0.39% 89.9 90 89.9 90.25 90.01 231 207 930 38
ЛТрейд 1P4 16:19:05 100.38 −0.29 −0.29% 100.67 100.74 99.9 100.74 100.13 176 176 232 46
ЛТрейд 1P5 16:23:12 102.44 +0.1 +0.10% 102.34 104.98 101.96 104.98 102.33 165 168 847 41
ЛТрейд 1P6 16:23:08 93.78 +0.37 +0.40% 93.41 94 93.51 94 93.65 94 88 035 23
ЛТрейд 1P7 16:20:05 91.94 −0.53 −0.57% 92.47 92.25 91.62 92.39 91.94 586 538 786 118
ЛТрейд 1P8 16:23:29 91.33 −0.55 −0.60% 91.88 92.03 91.03 92.14 91.3 470 429 103 102
ЛТрейд 1P9 16:20:02 90.99 +0.01 +0.01% 90.98 90.63 90.63 91.31 91 386 351 260 98
ЛТрейд1P10 16:22:10 100.68 +0.02 +0.02% 100.66 100.65 100.39 100.76 100.57 573 576 245 85
ЛТрейд1P11 16:19:44 100.96 −0.03 −0.03% 100.99 100.99 100.84 101.12 100.97 769 776 493 118
ЛУКОЙЛ 26 16:23:16 N/A 100.3 N/A N/A N/A N/A 0 0 0
ЛУКОЙЛ 27 16:23:22 95.8619 −0.038 −0.04% 95.8999 95.8999 95.8619 96.9999 96.2697 5 442 905 5
ЛУКОЙЛ 30 16:23:15 94.99 +0.7985 +0.85% 94.1915 93.0603 93.0603 95 94.8689 20 1 744 637 12
ЛУКОЙЛ 31 16:23:31 92.1764 −0.0136 −0.01% 92.19 92.1766 92.1764 92.1766 92.1764 24 2 035 552 4
Магнит1P05 16:20:43 99.55 +0.15 +0.15% 99.4 99.5 99.3 99.63 99.45 232 230 734 29
Магнит2Р04 16:00:20 99.46 +0.16 +0.16% 99.3 99.48 99.3 99.69 99.56 102 101 551 20
Магнит4P01 16:22:04 92.8 −0.04 −0.04% 92.84 93.01 92.64 93.05 92.85 197 182 923 42
Магнит4P03 16:18:31 92.7 +0.35 +0.38% 92.35 92.28 92.27 92.78 92.69 221 204 853 17
МаниКап1Р1 16:16:56 94.99 +0.71 +0.75% 94.28 94.53 94.49 95 94.69 593 561 532 55
МаниКап1Р2 16:21:08 98.34 −0.14 −0.14% 98.48 98.59 97.94 98.59 98.16 567 556 577 99
МаниКап1Р3 16:22:53 100.35 +0.03 +0.03% 100.32 100.17 100.07 100.36 100.33 709 711 317 61
МаниМен 02 16:17:16 99.63 −0.01 −0.01% 99.64 99.66 99.62 99.68 99.66 511 509 265 33
МаниМен 03 16:22:49 97.43 −0.1 −0.10% 97.53 97.26 97.25 97.5 97.29 743 722 888 53
Маныч01 16:15:49 96.44 +0.05 +0.05% 96.39 96.02 96.01 96.49 96.26 241 231 988 62
Маныч02 16:15:57 91.8 +0.37 +0.40% 91.43 91.45 91.45 92.35 91.78 254 233 117 20
МаэстроБ1 10:33:47 N/A N/A N/A N/A N/A N/A 0 0 0
МБЭС 1P-01 16:15:09 96.84 +0.27 +0.28% 96.57 97.21 95.98 97.21 96.34 75 72 255 18
МБЭС 1P-02 16:09:36 98.73 +0.22 +0.22% 98.51 98.79 98.37 98.95 98.65 254 250 573 34
МБЭС 2P-01 16:23:35 91.41 +0.33 +0.36% 91.08 91.41 91.41 91.41 91.41 1 914 1
МБЭС 2P-02 16:23:15 101.22 −0.03 −0.03% 101.25 101.28 100.88 101.29 101.13 655 662 388 30
МВ ФИН 1Р2 16:21:50 97.5 +0.1 +0.10% 97.4 97.4 97.29 97.61 97.44 6 716 6 543 895 333
МВ ФИН 1Р3 16:23:33 93.5 −0.15 −0.16% 93.65 93.64 93 93.65 93.35 6 135 5 726 733 606
МВ ФИН 1Р4 16:23:12 93.99 −0.01 −0.01% 94 94 93.5 94.15 93.97 10 552 9 915 690 500
МгдОбл2022 16:23:19 93.6 +0.2 +0.21% 93.4 93.39 93.3 94.01 93.75 20 18 750 10
МгдОбл2023 16:23:33 100.42 +0.28 +0.28% 100.14 100.18 100.17 100.49 100.17 10 077 10 094 266 42
МГКЛ 1P1 16:08:35 115.77 +1.22 +1.07% 114.55 114 113.99 115.77 114.72 18 20 650 6
МГКЛ 1P2 15:40:08 N/A 109.14 N/A N/A N/A N/A 0 0 0
МГКЛ 1P3 16:20:23 99.86 +0.59 +0.59% 99.27 99.28 98.87 99.87 99.46 23 22 877 10
МГКЛ 1P4 16:18:37 97.85 −0.03 −0.03% 97.88 97.95 97.79 97.95 97.9 686 671 564 17
МГКЛ 1P5 16:23:16 104.59 +0.17 +0.16% 104.42 104.42 104.42 104.62 104.56 1 481 1 548 520 57
МГор73-об 15:52:15 92.14 −0.26 −0.28% 92.4 92.29 92.14 92.44 92.31 7 6 462 4
МГор74-об 16:18:14 81.6 +0.21 +0.26% 81.39 81.61 81.41 81.68 81.6 661 539 363 43
МДС кл.А1 10:33:45 N/A N/A N/A N/A N/A N/A 0 0 0
МДС кл.А2 10:37:56 N/A 106 N/A N/A N/A N/A 0 0 0
МЕГАТКТ-01 16:23:10 101.8 0 0% 101.8 101.87 101.7 101.94 101.84 1 565 1 593 789 80
Мегафон2P2 16:13:01 N/A N/A N/A N/A N/A N/A 0 0 0
Мегафон2P3 16:17:40 95.38 +0.08 +0.08% 95.3 95.31 95.3 95.5 95.47 40 38 187 20
Медси 1P01 16:07:07 94.91 −0.52 −0.54% 95.43 95.45 94.91 95.45 95.1 6 5 706 3
Медси 1P02 16:19:28 92.17 −0.24 −0.26% 92.41 92.86 91.81 92.86 92.21 352 324 580 70
Медси 1P03 16:17:20 93.48 +0.07 +0.07% 93.41 93.31 92.5 93.48 93.18 153 142 567 31
МежИнБ01P1 16:17:10 N/A 65 N/A N/A N/A N/A 0 0 0
МежИнБ01P2 15:42:44 N/A 92 N/A N/A N/A N/A 0 0 0
МежИнБ01P3 10:33:42 N/A N/A N/A N/A N/A N/A 0 0 0
МежИнБанк2 10:33:41 N/A 69.43 N/A N/A N/A N/A 0 0 0
МежИнБанк4 16:17:50 N/A 82.5 N/A N/A N/A N/A 0 0 0
МЕТАЛИН028 16:21:23 92.39 +0.5905 +0.64% 91.7995 91.0205 91.0205 92.4962 92.0311 6 508 085 6
МЕТАЛИН1P1 16:21:36 N/A 100.212 N/A N/A N/A 99.1977 0 0 0
МЕТАЛИН1P2 16:10:23 93.2396 +0.0001 0% 93.2395 95.4671 93.2396 95.4671 93.7562 6 71 451 4
МЕТАЛИН1P3 16:20:31 N/A 99.9915 N/A N/A N/A 95.2601 0 0 0
МЕТАЛИН1P4 13:31:54 N/A 101 N/A N/A N/A N/A 0 0 0
МЕТАЛИН1P5 16:23:34 N/A 98.7161 N/A N/A N/A 99.6991 0 0 0
МЕТАЛИН1P6 16:10:41 100.8 +0.46 +0.46% 100.34 100.22 100 100.8 100.19 68 882 69 016 271 79
МЕТАЛИНБ03 16:23:22 92.36 +1.06 +1.16% 91.3 92.23 92.19 92.6 92.26 55 50 741 10
МЕТАЛИНБ04 16:20:57 87.79 +0.09 +0.10% 87.7 87.53 87.53 87.79 87.61 10 8 761 4
МЕТАЛИНБ09 12:11:50 N/A 100.02 N/A N/A N/A N/A 0 0 0
МЕТАЛИНБ10 16:22:44 91 0 0% 91 91 91 91 91 1 910 1
МигКр 01К 16:23:19 99.66 +0.02 +0.02% 99.64 99.74 99.17 99.74 99.35 232 18 440 23
МигКр 02 16:16:56 95.46 +0.28 +0.29% 95.18 95.45 95.43 95.47 95.45 104 99 272 15
МигКр 03 16:23:21 98.77 +0.28 +0.28% 98.49 98.56 98.56 98.8 98.76 88 86 912 23
МигКр 04 16:04:48 101.28 −0.01 −0.01% 101.29 101.21 101.02 101.28 101.25 306 309 819 30
МИКРАН БО1 16:22:57 94.49 −0.32 −0.34% 94.81 94.79 94.27 94.79 94.31 47 44 324 7
МиратФ1Р1 15:53:09 97.92 +0.02 +0.02% 97.9 97.83 97.83 98.06 97.9 97 94 965 21
МКБ 1P3 16:04:45 98.24 +0.12 +0.12% 98.12 98.45 98.15 98.45 98.23 1 016 998 067 41
МКБ 1P4 16:13:03 N/A N/A N/A N/A N/A N/A 0 0 0
МКБ ЗО24-2 14:53:16 N/A 99.75 N/A N/A N/A N/A 0 0 0
МКБ ЗО25-2 16:08:56 98.5 0 0% 98.5 97.5111 97.5111 98.5 98.4975 401 36 343 003 8
МКБ ЗО26-1 16:23:24 92.6005 −0.3995 −0.43% 93 92.7911 92.5 92.9998 92.6085 291 26 603 762 43
МКБ ЗО26-2 16:23:35 93.9984 +0.3984 +0.43% 93.6 93.7001 93.7 93.9984 93.7995 3 258 924 3
МКЛизинг1 16:22:27 99.97 +0.15 +0.15% 99.82 99.98 99.5 99.99 99.86 1 055 1 053 561 118
МЛФТ БО-01 16:21:06 101.27 −0.37 −0.36% 101.64 101.65 101.27 101.66 101.51 197 199 981 42
МЛФТ БО-02 16:21:43 99.11 0 0% 99.11 99.13 98.74 99.33 99.15 296 293 489 46
ММК ЗО2024 16:23:18 N/A 99.5 N/A N/A N/A N/A 0 0 0
ММЦБ П01-1 16:02:05 95.88 −0.64 −0.66% 96.52 95.88 95.88 95.88 95.88 5 4 794 1
ММЦБ П01-2 16:22:35 97.94 −0.22 −0.22% 98.16 97.83 97.38 97.94 97.78 49 47 913 12
МосКред 15 16:23:24 N/A 92.06 N/A N/A N/A N/A 0 0 0
МОСМСП2 03 16:19:38 107.15 +0.01 +0.01% 107.14 107.14 107.14 107.15 107.14 5 3 812 2
МосОб34013 16:16:53 95.25 −0.2 −0.21% 95.45 95.5 95.25 95.5 95.38 224 85 457 14
МосОб34014 16:23:26 93.71 +0.46 +0.49% 93.25 93.84 93.32 93.88 93.71 45 29 519 18
МосОб35015 16:19:10 88.51 −0.24 −0.27% 88.75 88.97 88.5 88.97 88.55 90 55 789 20
МосОб35016 16:23:34 90.82 −1.08 −1.18% 91.9 90.18 90.18 90.82 90.39 12 8 135 3
МосОбл2019 16:13:24 97.03 +0.09 +0.09% 96.94 97.03 96.97 97.48 97.13 239 58 036 22
МОСТРЕСТ 7 15:42:44 70.92 −0.17 −0.24% 71.09 71.08 70.92 71.08 71 2 1 420 2
МОСТРЕСТ 8 16:22:37 N/A 71.04 N/A N/A N/A N/A 0 0 0
МоторТ1Р03 16:14:46 92.16 +0.01 +0.01% 92.15 92.15 92.15 92.16 92.15 7 6 451 2
МоторТ1Р04 16:18:03 100.47 +0.09 +0.09% 100.38 100.57 100.29 100.57 100.45 349 350 562 63
МОЭК БО1P1 16:14:01 N/A 95.99 N/A N/A N/A N/A 0 0 0
МОЭК БО1P2 16:22:23 95.98 +0.26 +0.27% 95.72 95.98 95.98 95.98 95.98 1 960 1
МОЭК БО1P3 16:18:59 96.92 −0.08 −0.08% 97 98.49 96.91 98.49 97.84 19 18 589 8
МОЭК БО1P4 16:17:23 94.6 +0.13 +0.14% 94.47 94.02 94.02 94.6 94.5 6 5 670 4
МОЭК БО1P5 15:56:23 93.5 −1.5 −1.58% 95 96.16 91.06 96.16 92.24 212 195 551 24
МСБЛиз2P05 16:20:57 95.22 −0.15 −0.16% 95.37 95.2 94.13 95.22 94.82 181 143 022 34
МСБЛиз2P06 16:09:12 99.69 +0.03 +0.03% 99.66 99.66 99.22 99.76 99.51 150 41 454 48
МСБЛиз2Р02 26.04.2024 18:48:52 100.15 −0.22 −0.22% 100.37 100.03 100.01 100.98 100.52 338 7 131 51
МСБЛиз3P01 16:15:58 95.41 +0.26 +0.27% 95.15 95.1 95.02 95.43 95.13 156 148 410 23
МСБЛиз3P02 16:23:35 99.97 +0.09 +0.09% 99.88 99.71 99.71 99.97 99.84 1 278 1 275 959 130
МСБЛиз3P03 16:23:35 100.05 0 0% 100.05 100.05 100 100.07 100.04 1 517 1 517 630 76
МСПБанкС01 09:50:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-06 16:23:32 94.46 +0.06 +0.06% 94.4 94.34 94.34 94.57 94.45 131 123 734 51
МТС 1P-09 16:15:39 97.57 +0.2 +0.21% 97.37 97.38 97.38 97.59 97.56 829 808 754 40
МТС 1P-10 16:15:36 93.3 +0.2 +0.21% 93.1 93.09 92.82 93.33 93.14 617 574 661 90
МТС 1P-11 16:13:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-14 16:22:44 83 −0.23 −0.28% 83.23 83.46 82.71 83.46 82.89 376 311 674 69
МТС 1P-15 15:56:30 85.18 +0.42 +0.50% 84.76 83.83 83.32 85.18 83.62 68 56 859 13
МТС 1P-16 10:21:35 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-19 16:13:02 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 1P-20 16:19:57 95.39 +0.11 +0.12% 95.28 95.12 95.12 95.69 95.29 796 758 503 56
МТС 1P-21 16:19:50 91.5 +0.17 +0.19% 91.33 91.2 91.13 91.67 91.49 264 241 542 74
МТС 1P-22 16:17:55 98.42 +0.11 +0.11% 98.31 98.38 97.99 98.49 98.39 2 320 2 282 572 56
МТС 1P-23 16:23:15 96.24 −0.04 −0.04% 96.28 96.38 95.7 96.38 96.06 622 597 522 92
МТС 1P-24 16:14:02 95.4 +0.08 +0.08% 95.32 95.47 95.16 95.47 95.39 289 275 670 36
МТС 1P-25 10:21:39 N/A N/A N/A N/A N/A N/A 0 0 0
МТС 2P-01 16:20:20 99.93 +0.07 +0.07% 99.86 99.85 99.85 99.94 99.94 8 232 8 226 893 41
МТС 2P-02 16:23:03 99.74 +0.19 +0.19% 99.55 99.65 99.65 99.74 99.72 582 580 366 38
МТС 2P-04 16:19:31 100 0 0% 100 100.14 99.76 100.14 99.99 4 188 4 187 786 30
МТС 2P-05 16:14:43 100.1 0 0% 100.1 100.19 100 100.2 100.12 48 276 48 333 840 78
МТС БО-02 16:14:37 89.71 +1.71 +1.94% 88 89.29 88.04 89.71 88.93 8 7 114 5
МТС-Банк02 16:22:44 93.86 −0.17 −0.18% 94.03 94.14 93.7 94.22 93.89 1 013 951 115 81
МТС-Банк03 16:22:10 100.85 +0.06 +0.06% 100.79 100.83 100.73 100.9 100.84 21 756 21 939 763 86
МФ МарЭл17 16:22:06 98.32 +0.21 +0.21% 98.11 98.27 98.07 98.32 98.12 281 68 932 29
МФК ЦФПО02 15:40:55 98.61 −0.11 −0.11% 98.72 98.73 98.61 98.8 98.75 454 448 331 19
МФКузбас17 16:22:57 98 0 0% 98 97.56 96.96 98 97.93 401 98 177 11
МэйлБ1Р1 16:22:00 86.51 +0.06 +0.07% 86.45 86.65 86.45 86.7 86.55 165 142 802 54
МэйлЗО25 11:11:50 N/A 86.5 N/A N/A N/A N/A 0 0 0
НАО 2017 16:23:28 97.61 +0.18 +0.18% 97.43 98.31 97.11 98.31 97.55 265 25 852 73
НафттрнБО2 16:17:32 99.48 −0.3 −0.30% 99.78 100.25 99.48 100.25 99.88 32 85 113 18
НафттрнБО3 16:23:01 91.5 −0.31 −0.34% 91.81 91.91 91.38 91.98 91.76 388 356 047 43
НафттрнБО4 16:18:12 104.5 +0.09 +0.09% 104.41 104.89 103.7 104.89 104.13 233 242 626 62
НафттрнБО5 16:12:56 102.79 +0.24 +0.23% 102.55 102.6 102.53 103.18 102.74 440 452 046 78
Неолизинг1 16:07:52 99.3 −0.02 −0.02% 99.32 99.37 99.3 99.37 99.32 6 5 959 3
НЗРМ БО-01 16:18:29 99.9 −0.05 −0.05% 99.95 99.8 99.76 99.95 99.88 127 126 849 17
НижгорОб13 15:33:59 99.6 −0.01 −0.01% 99.61 102.91 99.55 102.91 99.74 94 18 752 30
НижгорОб14 16:21:02 94.8 −0.3 −0.32% 95.1 95.04 94.74 95.04 94.8 21 13 935 7
НижгорОб15 16:23:32 89.76 −0.13 −0.14% 89.89 89.88 89.69 89.89 89.81 42 37 719 22
НижгорОб16 16:21:03 90.04 −0.05 −0.06% 90.09 90.24 89.49 90.46 89.84 31 27 849 9
НИКА 1Р01 16:17:37 96.58 −0.25 −0.26% 96.83 96.64 96.29 96.99 96.43 856 709 846 77
НИКА 1Р02 16:17:22 94.5 +0.27 +0.29% 94.23 94.51 94.06 94.52 94.42 167 157 676 52
НИКА 1Р03 16:22:14 99.93 +0.03 +0.03% 99.9 99.9 99.85 99.94 99.9 731 730 251 106
НКК 11 10:21:38 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 12 10:21:35 N/A N/A N/A N/A N/A N/A 0 0 0
НКК 13 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
НКНХ 1Р-01 16:20:30 93.24 +0.24 +0.26% 93 93.69 92.97 93.69 93.26 176 164 131 27
НКНХ 1Р-02 16:20:36 87.88 +0.48 +0.55% 87.4 87.88 87.88 87.88 87.88 2 1 758 1
НЛМКЗО26-Д 16:18:39 99.9966 +0.7466 +0.75% 99.25 99.25 98.8101 99.9966 98.8481 204 18 554 517 19
НоваБевБП2 16:21:13 98.86 −0.04 −0.04% 98.9 98.56 98.56 99.23 98.98 792 391 949 44
НоваБевБП3 16:15:48 95.86 −0.12 −0.13% 95.98 95.99 95.75 95.99 95.98 600 287 941 25
НоваБевБП4 16:17:25 90.99 −0.05 −0.05% 91.04 90.97 90.61 91.09 90.95 1 677 1 525 304 96
НоваБевБП5 16:23:33 91.37 −0.02 −0.02% 91.39 91.83 91.19 91.83 91.33 816 745 255 90
НоваБевБП6 16:23:19 100.75 +0.75 +0.75% 100 100.35 99.4 102.1 100.66 6 319 6 360 958 280
НОВАТЭК1Р1 16:23:27 91.21 −0.05 −0.05% 91.26 91.36 91.05 92.5 91.9 6 843 6 288 447 205
Новосиб 20 16:23:16 96.16 −0.04 −0.04% 96.2 96.43 95.66 96.43 96.16 126 42 406 16
Новосиб 21 16:23:19 92.22 +0.28 +0.30% 91.94 91.82 91.82 92.23 92.19 45 33 189 9
Новосиб 22 14:14:46 N/A 96.5 N/A N/A N/A N/A 0 0 0
Новосиб 23 16:21:52 97.87 −0.08 −0.08% 97.95 97.8 97.6 97.9 97.81 1 737 1 698 952 115
Новосиб10 16:17:00 N/A 89.9 N/A N/A N/A N/A 0 0 0
Новотр 1Р1 16:23:21 97.85 +0.34 +0.35% 97.51 97.51 97.51 97.93 97.71 2 762 1 012 011 63
Новотр 1Р2 16:22:53 93.72 −0.12 −0.13% 93.84 93.55 93.5 93.95 93.62 480 449 397 97
Новотр 1Р3 16:23:05 92.52 +0.02 +0.02% 92.5 92.45 92.28 92.73 92.42 1 695 1 566 547 179
Новотр 1Р4 16:23:20 94.91 −0.84 −0.88% 95.75 95.53 94.91 96.29 95.52 888 848 260 113
Новотр 1Р5 16:23:27 98.64 −0.16 −0.16% 98.8 98.73 98.6 98.9 98.7 678 669 175 82
Новсиб 8об 16:21:51 95 +0.02 +0.02% 94.98 95 95 95 95 3 855 2
Новсиб 9об 15:42:24 N/A 97.5 N/A N/A N/A N/A 0 0 0
НовТехнБ1 16:22:10 96.51 −0.11 −0.11% 96.62 96.72 95.35 96.72 96.15 407 391 347 95
НовТехнБ2 16:15:57 92.45 +0.12 +0.13% 92.33 92.06 91.9 92.51 92.27 1 748 1 612 914 256
НовТехнБ3 16:14:06 99.98 +0.01 +0.01% 99.97 100 99.93 100 99.98 4 132 4 131 057 151
НорНик БО9 16:23:12 100.5 +0.05 +0.05% 100.45 100.4 100.31 100.61 100.47 848 851 952 49
НорНикБ1P1 16:22:47 96.88 0 0% 96.88 96.89 96.71 96.89 96.83 623 603 262 116
НорНикБ1P2 16:12:25 93.92 0 0% 93.92 94.07 93.66 94.1 94.09 5 692 5 355 692 69
НорНикБ1P5 12:34:50 N/A N/A N/A N/A N/A N/A 0 0 0
НорНикБ1P7 16:23:29 100.75 −0.05 −0.05% 100.8 100.78 100.73 100.79 100.75 282 372 284 496 852 306
НорНикЗ25Д 16:19:03 96.9966 +0.0189 +0.02% 96.9777 96.9967 96.7 96.9997 96.7672 137 12 198 309 9
НорНикЗ26Д 16:23:33 94.25 +0.05 +0.05% 94.2 94.9969 94.2499 94.997 94.2564 232 20 121 024 6
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 16:23:14 N/A 102.99 N/A N/A N/A N/A 0 0 0
ОГК-2 2Р01 16:23:12 93.93 −0.55 −0.58% 94.48 94.13 93.93 94.13 94.09 5 4 705 2
ОДК 01 16:22:47 93.1 +0.02 +0.02% 93.08 93.08 93.08 93.1 93.1 76 70 755 3
ОДК 03 10:22:05 N/A N/A N/A N/A N/A N/A 0 0 0
Озон 1Р01 16:23:15 100.53 +0.17 +0.17% 100.36 100.74 100.53 100.74 100.6 8 8 048 4
Озон 1Р02 16:22:46 97.86 −1.5 −1.51% 99.36 99.11 97.07 99.38 98.29 213 209 354 55
ОйлРесур01 16:23:26 100.09 +0.01 +0.01% 100.08 100.08 100.05 100.14 100.07 22 424 22 439 657 794
ОйлРесур02 16:19:13 95.31 −0.33 −0.35% 95.64 95.79 95.28 95.84 95.6 429 410 138 44
ОйлРесур03 16:16:56 95.24 +0.24 +0.25% 95 94.89 94.79 95.25 95 679 645 036 64
О'КЕЙ Б1Р2 16:23:33 94.56 +0.09 +0.10% 94.47 94.38 94.37 94.83 94.63 111 105 036 23
О'КЕЙ Б1Р3 16:20:51 97.32 +0.1 +0.10% 97.22 97.36 97.06 97.44 97.18 3 452 1 258 009 147
О'КЕЙ Б1Р4 16:13:38 83.84 −0.66 −0.78% 84.5 84.63 83.84 84.9 84.39 1 138 960 393 27
О'КЕЙ Б1Р5 16:18:14 91.75 −0.24 −0.26% 91.99 92.76 91.65 92.76 91.77 313 287 251 103
О'КЕЙ Б1Р6 16:23:29 99.93 0 0% 99.93 99.99 99.9 100 99.94 3 739 3 736 672 228
О'КЕЙ Ф1Р1 16:23:23 91.03 −0.14 −0.15% 91.17 90.84 90.83 91.26 91.12 1 428 1 301 129 231
ОмскОб20 16:17:47 91.25 0 0% 91.25 91.25 91.2 91.25 91.25 121 110 409 19
Оренб35003 16:11:06 100.03 −0.18 −0.18% 100.21 100.13 100.03 100.2 100.11 98 39 244 22
Оренб35004 16:16:13 91.19 +0.32 +0.35% 90.87 91.19 91.19 91.19 91.19 4 3 648 2
ОткрБРСО3 16:17:44 56.03 −2.97 −5.03% 59 56.03 56.03 56.03 56.03 5 2 802 1
ОткрБРСО5 15:42:48 35.99 −0.75 −2.04% 36.74 35.98 35.98 35.99 35.99 10 3 599 2
ОткрБРСО6 15:56:11 58.52 −1.48 −2.47% 60 58.52 58.52 58.52 58.52 28 16 386 3
ОткрФКББ02 14:26:56 N/A 87.14 N/A N/A N/A N/A 0 0 0
ОткрФКББ03 15:02:23 N/A 91.93 N/A N/A N/A N/A 0 0 0
ОткрФКБП07 15:56:58 90.9 −0.37 −0.41% 91.27 94.66 89.75 94.67 91.94 14 12 872 12
ОткрФКБП08 15:51:39 99.14 +0.14 +0.14% 99 98.1 97.2 99.15 99.04 163 161 440 19
ОткрФКБП09 16:17:00 97.21 −0.42 −0.43% 97.63 97.23 96.33 97.23 97.04 49 47 550 14
ОткрФКБП6 16:23:34 90.88 +1.1 +1.23% 89.78 85.08 85.08 93.5 87.82 51 44 790 29
ОткрФКИО13 12:40:00 N/A 95 N/A N/A N/A N/A 0 0 0
ОткрФКИОП2 15:42:57 N/A 89 N/A N/A N/A N/A 0 0 0
ОткрФКИОП3 13:37:16 N/A 90.5 N/A N/A N/A N/A 0 0 0
ОФЗ 25085 16:11:07 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26207 16:23:33 88.428 +0.178 +0.20% 88.25 88.101 88.101 88.629 88.368 27 175 24 018 561 598
ОФЗ 26212 16:23:10 82.639 +0.195 +0.24% 82.444 82.319 82.24 82.981 82.785 36 503 30 218 861 362
ОФЗ 26218 16:23:20 78.28 −0.21 −0.27% 78.49 78.502 78.251 78.59 78.381 9 048 7 091 921 544
ОФЗ 26219 16:23:18 88.85 −0.084 −0.09% 88.934 88.935 88.711 89.138 88.846 15 846 14 078 459 306
ОФЗ 26221 16:22:17 71.8 −0.091 −0.13% 71.891 72 71.651 72 71.809 37 917 27 227 820 1 020
ОФЗ 26222 16:23:34 97.002 +0.151 +0.16% 96.851 96.947 96.851 97.06 96.933 53 130 51 500 597 967
ОФЗ 26224 16:23:26 77.405 +0.005 +0.01% 77.4 77.871 77.32 77.872 77.481 1 918 1 486 084 211
ОФЗ 26225 16:23:35 67.495 −0.183 −0.27% 67.678 67.675 67.4 67.849 67.53 34 737 23 457 737 659
ОФЗ 26226 16:23:08 89.011 −0.019 −0.02% 89.03 89.03 88.9 89.25 89.131 23 578 21 015 256 403
ОФЗ 26227 16:23:21 98.612 +0.072 +0.07% 98.54 98.501 98.501 98.63 98.57 32 896 32 425 638 829
ОФЗ 26228 16:23:04 77.658 −0.1 −0.13% 77.758 77.517 77.512 77.897 77.673 17 759 13 793 878 403
ОФЗ 26229 16:23:20 90.551 −0.077 −0.08% 90.628 90.718 90.537 90.85 90.612 54 983 49 821 075 638
ОФЗ 26230 16:22:33 64.545 +0.045 +0.07% 64.5 64.66 64.226 64.66 64.503 50 762 32 743 160 1 401
ОФЗ 26231 14:58:08 N/A N/A N/A N/A N/A N/A 0 0 0
ОФЗ 26232 16:23:06 80.74 +0.09 +0.11% 80.65 80.558 80.514 81 80.74 36 195 29 223 931 245
ОФЗ 26233 16:22:59 59.144 −0.021 −0.04% 59.165 59.214 58.88 59.214 59.091 55 520 32 807 064 1 982
ОФЗ 26234 16:22:59 89.585 +0.134 +0.15% 89.451 89.452 89.43 89.726 89.525 40 139 35 934 575 827
ОФЗ 26235 16:23:13 67.582 −0.345 −0.51% 67.927 67.926 67.582 68.334 67.862 8 075 5 479 858 235
ОФЗ 26236 16:23:25 76.978 −0.059 −0.08% 77.037 77.41 76.84 77.41 76.902 10 680 8 213 081 208
ОФЗ 26237 16:22:34 77.135 −0.017 −0.02% 77.152 77.153 76.95 77.538 77.149 4 557 3 515 675 296
ОФЗ 26238 16:23:35 59.299 +0.159 +0.27% 59.14 59.14 59 59.3 59.216 514 691 304 778 319 5 768
ОФЗ 26239 16:23:28 71.292 −0.138 −0.19% 71.43 71.75 71.131 71.857 71.286 9 285 6 618 903 246
ОФЗ 26240 16:23:33 62.397 +0.051 +0.08% 62.346 62.685 62.002 62.685 62.347 61 941 38 618 086 1 273
ОФЗ 26241 16:23:11 81.19 +0.035 +0.04% 81.155 81.155 81.102 81.5 81.478 45 276 36 780 425 1 110
ОФЗ 26242 16:23:19 84.19 +0.026 +0.03% 84.164 84.263 84.051 84.368 84.203 18 077 15 221 393 426
ОФЗ 26243 16:23:33 77.28 +0.03 +0.04% 77.25 77.249 77 77.3 77.26 356 378 275 336 951 3 170
ОФЗ 26244 16:23:20 89.05 +0.1 +0.11% 88.95 89.08 88.86 89.135 88.892 432 639 385 322 337 2 490
ОФЗ 29006 16:23:27 100.998 −0.092 −0.09% 101.09 100.965 100.9 101 100.994 24 294 24 535 549 123
ОФЗ 29007 16:22:31 103.999 −0.161 −0.15% 104.16 104.162 103.919 104.319 104.002 13 699 14 247 253 94
ОФЗ 29008 16:20:49 104.806 +0.055 +0.05% 104.751 104.897 104.621 104.9 104.802 1 919 2 011 153 118
ОФЗ 29009 16:22:41 104.804 +0.104 +0.10% 104.7 104.933 104.681 104.945 104.802 874 915 968 27
ОФЗ 29010 16:22:46 104.799 −0.005 0% 104.804 104.803 104.705 104.803 104.799 2 147 2 250 032 34
ОФЗ 29013 16:23:16 99.249 +0.039 +0.04% 99.21 99.004 99.004 99.364 99.214 900 892 923 40
ОФЗ 29014 16:21:12 99.97 −0.079 −0.08% 100.049 100 99.918 100 99.955 497 266 497 023 004 465
ОФЗ 29015 16:21:49 99.738 +0.018 +0.02% 99.72 99.673 99.411 99.974 99.715 2 374 2 367 243 79
ОФЗ 29016 16:20:55 99.75 −0.061 −0.06% 99.811 99.663 99.663 99.857 99.718 109 492 109 183 654 97
ОФЗ 29017 16:22:55 98.69 −0.169 −0.17% 98.859 98.862 98.677 98.889 98.747 111 109 609 17
ОФЗ 29018 16:23:29 98.924 −0.027 −0.03% 98.951 99.3 98.672 99.3 98.821 18 17 788 13
ОФЗ 29019 16:22:52 99.329 −0.011 −0.01% 99.34 99.474 99.221 99.474 99.35 601 596 881 34
ОФЗ 29020 16:16:56 99.7 +0.02 +0.02% 99.68 99.89 99.654 99.9 99.721 14 219 14 179 283 43
ОФЗ 29021 16:19:50 98.95 −0.049 −0.05% 98.999 98.999 98.802 99.055 98.998 479 474 202 19
ОФЗ 29022 16:20:06 98.494 −0.206 −0.21% 98.7 98.9 98.46 98.9 98.849 1 239 1 221 834 69
ОФЗ 29023 16:23:01 98.08 −0.001 0% 98.081 98.217 98 98.395 98.084 535 524 749 22
ОФЗ 29024 16:23:16 97.66 −0.111 −0.11% 97.771 97.731 97.44 97.848 97.516 20 706 20 191 633 189
ОФЗ 29025 16:15:08 97.401 −0.013 −0.01% 97.414 97.448 97.2 97.699 97.406 1 764 1 718 250 80
ОФЗ 46011 16:23:29 367.617 +18.476 +5.29% 349.141 335.74 335.739 367.617 343.709 4 6 874 4
ОФЗ 46012 16:23:18 103.06 −1.365 −1.31% 104.425 104.434 102.123 106.743 105.296 36 36 011 25
ОФЗ 46020 16:21:41 66.1 −0.42 −0.63% 66.52 66.521 65.85 66.618 66.161 927 613 308 162
ОФЗ 46023 16:22:56 93.401 −0.099 −0.11% 93.5 93.793 93.302 93.793 93.385 1 173 219 081 160
ОФЗ 52002 16:22:56 88.901 +0.015 +0.02% 88.886 88.967 88.87 88.98 88.889 1 127 1 485 587 36
ОФЗ 52003 16:23:21 84.655 −0.089 −0.11% 84.744 84.998 84.489 84.998 84.705 504 575 596 17
ОФЗ 52004 16:23:31 81.862 −0.088 −0.11% 81.95 81.843 81.663 82.006 81.831 57 59 123 10
ОФЗ 52005 16:14:40 80.1 −0.079 −0.10% 80.179 80.288 79.9 80.288 79.954 4 234 3 681 143 54
ОхтаГрБП02 16:23:16 97.59 −0.06 −0.06% 97.65 97.56 97.02 97.75 97.43 83 80 866 22
ОхтаГрБП03 16:17:20 97.99 +0.02 +0.02% 97.97 97.61 97.51 98 97.93 190 186 068 22
ПАТРИОТ 01 16:21:55 99.57 −0.04 −0.04% 99.61 99.9 99.14 99.9 99.42 152 151 112 35
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 13:29:13 N/A 39 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП2 16:21:55 N/A 24.01 N/A N/A N/A N/A 0 0 0
ПЕРЕСВ БП5 16:22:19 31.99 0 0% 31.99 31.99 31.99 31.99 31.99 8 2 559 2
ПЕРЕСВ С01 10:37:54 N/A 11.22 N/A N/A N/A N/A 0 0 0
ПЕРЕСВЕТБ2 16:23:31 27.95 +0.22 +0.79% 27.73 27.95 27.95 27.95 27.95 1 280 1
ПЕРЕСВЕТБ3 16:21:09 N/A 41 N/A N/A N/A N/A 0 0 0
Петснаб1Р1 16:20:05 N/A 96.51 N/A N/A N/A N/A 0 0 0
ПИК БО-П04 15:47:19 101.83 +0.29 +0.29% 101.54 101.52 101.52 101.83 101.68 15 15 253 4
ПИК К 1P2 16:14:01 97.29 +0.04 +0.04% 97.25 97.26 97.2 97.33 97.28 2 949 1 434 352 79
ПИК К 1P5 16:23:35 96.2 +0.6301 +0.66% 95.5699 96.2991 95.9642 96.3899 96.1816 69 6 105 172 39
ПИМ БО-01 16:16:24 98.3 −0.13 −0.13% 98.43 98.21 98.17 98.49 98.31 21 10 323 12
ПИМ БО-02 16:20:45 93.3 +0.21 +0.23% 93.09 93.16 92.64 93.49 93.28 154 143 648 44
Пионер 1P5 16:03:41 97.42 +0.18 +0.19% 97.24 97.22 97.22 97.44 97.41 1 921 944 950 83
Пионер 1P6 16:23:21 94.69 −0.05 −0.05% 94.74 94.75 94.09 94.87 94.37 1 516 1 430 625 116
ПионЛизБП2 16:23:31 104.63 +0.08 +0.08% 104.55 104.95 104.5 104.95 104.76 913 956 482 99
ПионЛизБП3 16:23:31 104.56 +0.26 +0.25% 104.3 104.7 104.08 104.7 104.53 770 804 919 110
ПионЛизБП4 16:11:37 100.04 0 0% 100.04 100.22 99.98 100.22 100.03 498 498 139 50
ПионЛизБР5 16:18:18 102.42 +0.22 +0.22% 102.2 102.2 102.01 102.42 102.32 1 518 1 553 198 84
ПИР 1P1 16:19:10 100 +0.01 +0.01% 99.99 100 99.91 100.01 99.99 3 971 3 970 773 74
ПИР 1P2 16:00:27 100.06 +0.01 +0.01% 100.05 100.04 100.04 100.07 100.06 1 135 1 135 644 51
ПКБ 1Р-02 16:20:57 95.67 −0.11 −0.11% 95.78 95.91 95.4 96.4 95.73 448 257 331 77
ПКБ 1Р-03 16:23:30 97.54 −0.23 −0.24% 97.77 97.76 97.54 97.78 97.76 18 12 317 9
ПКБ 1Р-04 16:21:01 100.1 −0.09 −0.09% 100.19 100.3 100 100.3 100.02 18 480 18 495 487 367
ПКТ 01 16:10:42 84.89 −0.1 −0.12% 84.99 84.47 84.39 85.97 84.41 1 251 1 055 947 23
ПКТ 02 16:23:29 76.45 −3.63 −4.53% 80.08 76.45 76.45 76.45 76.45 1 765 1
ПКТ 03 16:14:10 85.56 −0.12 −0.14% 85.68 85.64 84.5 85.64 85.02 15 12 752 6
ПКТ 1P1 16:18:55 100.23 +0.05 +0.05% 100.18 100.29 100.1 100.3 100.23 4 836 4 847 159 25
ПНППК 1P01 15:41:32 95.01 −0.94 −0.98% 95.95 95.01 95.01 95.01 95.01 1 950 1
ПозТех-1Р2 16:23:33 94.75 −0.25 −0.26% 95 94.94 94.71 95.18 94.76 1 949 1 846 957 93
Полюс Б1P1 16:23:27 96.42 −0.06 −0.06% 96.48 96.35 96.35 96.62 96.45 200 192 896 49
Полюс Б1P2 16:22:37 93 0 0% 93 92.9999 92.9 93 93.2638 271 3 184 259 25
Полюс Б1P3 16:23:33 91.49 0 0% 91.49 92.08 91 92.08 91.38 533 487 078 94
ПочтаР1P10 16:22:32 97.34 −0.3 −0.31% 97.64 97.34 97.34 97.68 97.49 36 35 097 21
ПочтаР2P01 16:23:17 91.6 +0.17 +0.19% 91.43 91.7 91.5 91.9 91.8 72 66 099 21
ПочтаР2P02 16:23:29 90.58 −1.14 −1.24% 91.72 91.5 90.3 91.5 91 48 43 679 19
ПочтаР2P03 16:22:53 85.42 −0.56 −0.65% 85.98 86.51 84.5 86.54 85.94 814 699 545 56
ПочтаР2P04 16:23:12 85.28 +0.14 +0.16% 85.14 85.43 85.19 85.43 85.24 44 37 504 28
ПочтаРБ1P2 15:59:56 99.73 −0.27 −0.27% 100 99.73 99.73 99.73 99.73 2 1 995 1
ПочтаРБ1P3 16:23:15 92 +0.72 +0.79% 91.28 90.65 90.25 92.05 91.17 965 879 807 29
ПочтаРБ1P4 15:42:30 100.02 +0.52 +0.52% 99.5 102 99.5 110.01 103.18 20 20 637 7
ПочтаРБ1P5 16:23:34 93.1 +1.2 +1.31% 91.9 92.44 91.89 93.87 92.35 253 233 637 38
ПочтаРБ1P6 16:11:22 91.51 +0.01 +0.01% 91.5 91.51 91.51 91.51 91.51 5 4 576 4
ПочтаРБ1P7 16:23:19 95.68 +0.13 +0.14% 95.55 95.17 95 95.68 95.16 13 12 370 6
ПочтаРБ1P8 16:21:41 N/A 95.24 N/A N/A N/A N/A 0 0 0
ПочтаРБ1P9 10:22:25 N/A 100.04 N/A N/A N/A N/A 0 0 0
ПочтаРосБ2 16:23:25 N/A 105 N/A N/A N/A N/A 0 0 0
ПочтаРосБ3 16:13:52 N/A 99.99 N/A N/A N/A N/A 0 0 0
ПочтаРосБ4 10:40:31 N/A 105 N/A N/A N/A N/A 0 0 0
ПравоурмБ1 16:18:00 N/A 95.27 N/A N/A N/A N/A 0 0 0
ПрактЛК1Р1 15:59:40 94 −0.19 −0.20% 94.19 93.59 93.59 94 93.93 6 5 636 2
ПрактЛК1Р2 16:16:30 99.97 +0.01 +0.01% 99.96 99.99 99.97 100 99.99 166 151 043 54
ПрГрад Б01 22.09.2023 18:48:15 N/A N/A N/A N/A N/A N/A 0 0 0
Пркт1111Р1 16:23:35 94.97 +0.19 +0.20% 94.78 94.97 94.97 94.97 94.97 6 5 698 2
ПР-Лиз 1P3 16:23:27 95.79 0 0% 95.79 95.78 95.57 95.79 95.76 15 14 364 10
ПР-Лиз 2P1 16:14:01 94.47 −0.05 −0.05% 94.52 94.36 94.19 94.56 94.29 666 627 979 68
ПР-Лиз 2P2 16:18:17 88.77 +0.12 +0.14% 88.65 88.25 88.25 88.89 88.63 1 044 925 307 103
Продкорп01 16:05:25 89.5 +0.8 +0.90% 88.7 89.32 88.88 89.5 89.25 17 15 172 7
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 15:40:49 N/A 122 N/A N/A N/A N/A 0 0 0
ПрУдмР08 16:12:58 N/A 100 N/A N/A N/A N/A 0 0 0
ПСБ 3P-05 16:22:34 99.16 +0.01 +0.01% 99.15 99.12 99.08 99.25 99.17 485 480 986 33
ПСБ 3P-07 16:05:20 97.44 +0.43 +0.44% 97.01 97.35 97.16 97.46 97.32 83 80 776 23
ПСБ БО-01 10:22:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-02 10:22:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПСБ БО-03 10:22:23 N/A N/A N/A N/A N/A N/A 0 0 0
ПушкПЗ1Р01 16:22:50 102.52 −0.01 −0.01% 102.53 102.36 102.32 102.62 102.47 152 155 756 39
ПушкПЗ1Р02 16:23:03 100.07 +0.1 +0.10% 99.97 99.96 99.95 100.12 100.04 1 284 1 284 490 57
ПушкПЗ1Р03 16:23:23 99.6 +0.1 +0.10% 99.5 99.5 99.39 100 99.73 2 152 2 146 179 119
ПушкПЗБО1 16:17:53 96.46 −0.76 −0.78% 97.22 96.37 96.37 96.46 96.42 22 21 212 10
ПЮДМ БО-П2 16:21:46 96.95 0 0% 96.95 97.04 96.86 99.6 97.12 21 203 953 19
ПЮДМ БО-П3 16:23:00 98.5 +0.46 +0.47% 98.04 98.74 98.5 98.86 98.54 23 22 664 4
РВК-Ин1Р01 16:23:18 96.45 −0.24 −0.25% 96.69 96.36 96.35 96.45 96.4 18 17 351 3
РГ Лиз 1P1 10:22:28 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P2 10:22:26 N/A N/A N/A N/A N/A N/A 0 0 0
РГ Лиз 1P3 10:22:29 N/A N/A N/A N/A N/A N/A 0 0 0
РЕАТОРГ1Р1 16:22:35 98.25 −0.1 −0.10% 98.35 97.99 97.98 98.32 98.07 221 173 384 36
РегПрод1Р2 16:23:19 90.67 +0.37 +0.41% 90.3 90.25 90.25 90.78 90.6 24 21 743 10
РегПрод1Р3 16:16:59 100.64 −0.12 −0.12% 100.76 100.65 100.31 100.65 100.56 4 4 023 4
РегПрод1Р4 16:18:41 107.27 +0.27 +0.25% 107 107.26 106.5 107.27 106.93 187 199 967 60
РедСофт2P2 16:23:22 99.76 −0.14 −0.14% 99.9 99.82 99.62 99.82 99.7 33 32 900 6
РедСофт2P3 16:19:37 101.88 −0.5 −0.49% 102.38 102.25 101.87 102.27 102.13 69 70 472 15
РедСофт2P4 16:23:12 99.42 −0.16 −0.16% 99.58 99.96 98.8 99.97 99.65 75 74 735 35
Реиннол1P1 16:23:17 98.45 +0.25 +0.25% 98.2 98.44 97.8 98.45 98.04 172 101 179 35
Реиннол1P2 16:20:12 102.52 −0.39 −0.38% 102.91 102.16 102.04 103.84 102.68 70 71 874 14
Рекорд01 16:17:05 100.42 +0.11 +0.11% 100.31 100.38 100.05 100.49 100.35 692 694 388 107
РенКредБО4 16:23:20 93.66 +0.46 +0.49% 93.2 93.65 93.42 93.68 93.58 21 19 652 7
РенКредБО6 16:22:15 86.3 −0.56 −0.64% 86.86 86.86 86.3 86.98 86.73 121 104 943 22
РЕСОЛиБП05 16:20:24 90.85 −0.15 −0.16% 91 91.13 90.85 91.5 91.01 488 444 134 30
РЕСОЛиБП11 16:13:12 98.57 −0.09 −0.09% 98.66 98.41 98.41 98.72 98.56 37 36 469 12
РЕСОЛиБП14 15:41:00 101.9 +0.01 +0.01% 101.89 98.74 98.74 101.9 101.36 6 6 082 5
РЕСОЛиБП19 16:17:06 98.86 −0.12 −0.12% 98.98 98.9 98.44 99.01 98.68 67 66 118 13
РЕСОЛиБП21 16:07:27 N/A 97.64 N/A N/A N/A N/A 0 0 0
РЕСОЛиБП22 15:48:14 91.3 −0.19 −0.21% 91.49 91.72 91.24 91.72 91.34 59 53 888 19
РЕСОЛиБП25 16:21:43 99.92 −0.02 −0.02% 99.94 100.2 99.89 100.2 99.95 43 170 43 147 468 179
РЕСОЛиз2П1 15:37:16 102.01 −2.99 −2.85% 105 102.01 102.01 102.01 102.01 1 1 020 1
РЕСОЛиз2П2 16:22:45 99.99 −0.01 −0.01% 100 99.99 99.99 99.99 99.99 1 1 000 1
РЕСОЛиз2П5 16:23:24 99.99 +0.06 +0.06% 99.93 100 99.87 100 99.99 2 963 2 962 563 74
РЕСОЛизБ03 16:23:19 N/A 149.79 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ04 16:16:12 N/A 134.99 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ05 15:42:15 N/A 99.49 N/A N/A N/A N/A 0 0 0
РЕСОЛизБ06 16:22:29 100.24 +0.05 +0.05% 100.19 99.61 99.61 100.24 99.89 3 2 997 3
РЕСОЛизБ09 10:19:58 N/A 102 N/A N/A N/A N/A 0 0 0
РЕСОЛизБП1 16:23:21 92.37 −0.4 −0.43% 92.77 91.23 91.23 92.37 91.42 6 5 485 4
РЕСОЛизБП7 16:17:29 96.95 +0.05 +0.05% 96.9 97 96.82 97 96.97 298 288 975 21
РЕСОЛизБП8 16:13:27 100.29 +0.01 +0.01% 100.28 100.34 99.83 100.34 100.08 42 42 034 17
РЕСОЛизБП9 10:22:52 N/A N/A N/A N/A N/A N/A 0 0 0
реСторБ1Р1 16:15:13 98.96 +0.06 +0.06% 98.9 98.63 98.63 98.99 98.86 435 430 022 88
РЖД 1Б-01 10:48:54 N/A 88.85 N/A N/A N/A N/A 0 0 0
РЖД 1Р-05R 16:23:21 88.7 −0.11 −0.12% 88.81 88.35 88.35 88.7 88.66 41 36 351 16
РЖД 1Р-06R 16:23:15 95.11 −0.17 −0.18% 95.28 94.41 94.02 95.11 94.42 17 16 051 6
РЖД 1Р-07R 16:17:46 99.05 −0.2 −0.20% 99.25 99.38 99.05 99.38 99.22 19 18 852 8
РЖД 1Р-08R 16:21:29 99.05 −0.11 −0.11% 99.16 99.16 98.71 99.41 99 54 53 461 11
РЖД 1Р-09R 16:21:56 100.01 0 0% 100.01 100 100 100.01 100 1 152 1 152 001 9
РЖД 1Р-13R 16:23:27 85.28 +0.03 +0.04% 85.25 85.37 85 85.37 85.08 130 110 598 25
РЖД 1Р-14R 16:23:19 84.44 +0.34 +0.40% 84.1 84.46 83.76 84.46 84.28 420 353 995 85
РЖД 1Р-15R 13:55:01 N/A 98.41 N/A N/A N/A N/A 0 0 0
РЖД 1Р-16R 16:18:12 87.97 −0.03 −0.03% 88 87.99 87.63 88.45 88 918 807 823 147
РЖД 1Р-17R 16:21:08 89.92 +0.33 +0.37% 89.59 90.09 89.59 90.1 89.82 1 272 1 142 571 23
РЖД 1Р-18R 16:23:22 98.79 −0.05 −0.05% 98.84 98.79 98.79 98.8 98.79 37 36 554 14
РЖД 1Р-19R 10:22:48 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-20R 16:23:32 84.24 −0.71 −0.84% 84.95 84.95 83.52 84.96 84.18 1 047 881 398 178
РЖД 1Р-21R 16:22:54 82.01 −0.02 −0.02% 82.03 82.1 82.01 82.39 82.2 194 159 463 31
РЖД 1Р-22R 10:22:49 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-23R 10:22:54 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-24R 16:23:20 100.81 −0.54 −0.53% 101.35 104.89 100.26 104.9 102.32 611 625 186 105
РЖД 1Р-25R 10:22:51 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Р-26R 16:14:38 101.11 +0.07 +0.07% 101.04 101.04 100.9 101.41 101.18 17 264 17 467 960 199
РЖД 1Р-27R 16:23:35 101.47 +0.47 +0.47% 101 101.2 100.88 101.47 101.2 522 528 289 51
РЖД 1Р-28R 16:22:37 100.41 −0.01 −0.01% 100.42 100.42 100.37 100.5 100.46 9 881 9 926 071 119
РЖД 1Р-29R 15:08:23 N/A 119.81 N/A N/A N/A N/A 0 0 0
РЖД 1Р-30R 16:11:49 N/A 100 N/A N/A N/A N/A 0 0 0
РЖД 1Р-31R 10:22:56 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 36 обл 10:22:53 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД Б01P1R 16:23:25 94 −0.3 −0.32% 94.3 94.55 94 94.96 94.41 448 422 965 38
РЖД Б01P2R 16:23:34 90.05 −0.25 −0.28% 90.3 90.26 89.42 90.27 89.98 34 30 594 20
РЖД Б01P3R 15:57:16 93.61 +0.49 +0.53% 93.12 93.82 93.61 94 93.82 143 134 161 22
РЖД Б01P4R 16:23:33 93.5 +0.05 +0.05% 93.45 93.98 93.5 95.63 93.76 166 155 649 20
РЖД БО-02 16:22:45 100.1 +0.27 +0.27% 99.83 100.17 100.09 100.17 100.12 18 18 021 6
РЖД БО-05 16:12:56 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД БО-07 16:23:34 92.72 +3.02 +3.37% 89.7 90.37 90.37 92.72 91.13 62 56 500 12
РЖД БО-11 10:22:46 N/A 102.75 N/A N/A N/A N/A 0 0 0
РЖД БО-17 16:23:09 100.09 +0.35 +0.35% 99.74 99.9 99.9 100.09 99.98 7 6 999 5
РЖД-19 обл 16:10:57 98.73 −0.02 −0.02% 98.75 98.76 98.25 98.76 98.48 521 513 079 44
РЖД-23 обл 16:21:53 95.55 +0.39 +0.41% 95.16 95.46 95.34 95.8 95.51 118 112 708 22
РЖД-28 обл 16:19:01 100.3 +0.02 +0.02% 100.28 100.02 100.02 100.3 100.26 7 7 018 5
РЖД-30 обл 16:22:17 95.68 +0.21 +0.22% 95.47 95.41 95.41 95.68 95.42 50 47 708 10
РЖД-32 обл 16:20:29 91.71 −0.77 −0.83% 92.48 91.81 91.71 92.49 92.48 514 475 326 6
РЖД-33 обл 10:22:44 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-34 обл 10:22:53 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-35 обл 10:22:45 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД-41 обл 16:04:07 N/A 96.53 N/A N/A N/A N/A 0 0 0
РЖД-42 обл 10:22:46 N/A N/A N/A N/A N/A N/A 0 0 0
РитейлБФ01 16:22:33 98.99 −0.1 −0.10% 99.09 99.18 98.51 99.19 98.75 4 630 1 143 014 144
РитйлБФ1P1 16:23:11 95.84 +0.13 +0.14% 95.71 95.48 95.48 96.04 95.65 1 693 1 214 570 151
РитйлБФ1P2 16:23:01 90.13 −0.47 −0.52% 90.6 90.48 90.01 90.74 90.3 880 794 671 216
РКК БО-01 16:15:15 100.71 −0.16 −0.16% 100.87 100.94 99.5 100.94 100.21 524 525 103 77
РКК БО-02 16:20:05 100.2 −0.29 −0.29% 100.49 100.49 100 100.69 100.43 81 81 346 25
РКК БО-03 16:16:56 93.65 −0.24 −0.26% 93.89 93.87 93.24 93.87 93.55 476 445 289 74
РКС2Р2 16:21:25 98.68 −0.05 −0.05% 98.73 98.8 98.68 98.98 98.86 10 9 886 5
РКС2Р3 16:22:18 96.27 +0.07 +0.07% 96.2 96.21 96 96.27 96.15 205 197 108 64
РКСЭталон1 16:22:47 91.27 +0.56 +0.62% 90.71 90.82 90.61 91.33 90.87 938 682 927 156
РКСЭталон2 16:23:06 90.17 +0.02 +0.02% 90.15 90.2 90.03 90.2 90.15 286 257 816 53
РКСЭталон3 16:22:23 100 −0.06 −0.06% 100.06 100.06 99.13 100.18 100.04 4 784 4 785 942 275
Роделен1P3 16:23:14 98.01 −0.25 −0.25% 98.26 98.65 97.99 98.65 98.04 423 414 726 62
Роделен1P4 16:17:18 96.31 +0.17 +0.18% 96.14 96.3 96.09 96.36 96.18 96 92 336 36
Роделен2P1 16:21:20 98.18 −0.04 −0.04% 98.22 98.23 98.02 99.1 98.49 586 577 141 82
Роделен2P2 16:16:11 101.15 +0.35 +0.35% 100.8 100.9 100.8 101.15 101.07 2 292 2 316 442 94
РосcетУрБ3 16:08:51 91.44 +0.94 +1.04% 90.5 90.87 90.87 91.45 91.19 9 8 207 6
РосcетУрБ4 15:42:20 N/A 98.48 N/A N/A N/A N/A 0 0 0
Росагрл1Р1 16:17:02 N/A 91.75 N/A N/A N/A N/A 0 0 0
Росагрл1Р2 16:23:18 86.8 +0.11 +0.13% 86.69 87.88 86.8 87.88 87.75 10 8 775 5
Росагрл1Р3 16:15:47 86.52 −2.38 −2.68% 88.9 90 86.52 90 88.84 3 2 665 3
Росагрл1Р4 13:33:48 98.79 +0.18 +0.18% 98.61 99.45 98.79 99.45 99.01 6 5 941 2
Росагрл1Р5 16:04:50 100.25 −0.04 −0.04% 100.29 100.3 100.15 100.3 100.25 3 888 3 897 667 42
Росбанк3P1 16:13:22 92.25 +0.03 +0.03% 92.22 91.93 91.93 92.68 92.18 51 47 014 15
РосбанкБ11 15:55:28 99.1 +0.03 +0.03% 99.07 99.07 99.07 99.1 99.07 11 10 898 3
РосбанкБ12 10:28:05 N/A 99.05 N/A N/A N/A N/A 0 0 0
РосбанкБ19 10:23:10 N/A N/A N/A N/A N/A N/A 0 0 0
РосбанкБ20 15:45:36 N/A 81.2 N/A N/A N/A N/A 0 0 0
РосбанкБ25 14:54:04 N/A 97.27 N/A N/A N/A N/A 0 0 0
РосбанкБ26 16:08:08 N/A 92.91 N/A N/A N/A N/A 0 0 0
РосбанкБО8 10:23:10 N/A 87.5 N/A N/A N/A N/A 0 0 0
Росбн13ИП 10:23:09 N/A N/A N/A N/A N/A N/A 0 0 0
Росбн15ИП 15:03:11 100.4 −0.09 −0.09% 100.49 99.71 98.83 100.4 99.41 26 3 231 7
РосбнБО12 10:23:10 N/A 78.94 N/A N/A N/A N/A 0 0 0
РосбнБСО12 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО13 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО14 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
РосбнБСО15 26.04.2024 18:40:02 N/A 100 N/A N/A N/A N/A 0 0 0
Росгео01 16:17:46 97.36 +0.31 +0.32% 97.05 97.04 97.04 97.36 97.06 330 320 285 8
РосгеоБ1P2 13:20:12 N/A N/A N/A N/A N/A N/A 0 0 0
РосДорБ 02 10:23:38 N/A 108.96 N/A N/A N/A N/A 0 0 0
Росморп1Р1 15:47:33 92.96 +0.43 +0.46% 92.53 92.9 92.9 92.96 92.93 2 929 2
РОСНАН2P2 16:23:14 100.12 +0.52 +0.52% 99.6 99.62 99.6 100.12 99.9 24 23 976 7
РОСНАНО 8 16:22:29 86.8 −0.55 −0.63% 87.35 87.21 86.5 87.39 86.83 1 070 929 080 136
Роснфт1P1 10:25:19 N/A 101.63 N/A N/A N/A N/A 0 0 0
Роснфт1P2 16:22:58 N/A 99.55 N/A N/A N/A N/A 0 0 0
Роснфт1P3 10:25:19 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P4 16:20:23 90.77 −0.13 −0.14% 90.9 93.03 90.01 93.03 91.16 691 629 896 168
Роснфт1P5 16:12:52 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт1P6 10:25:30 N/A 101.02 N/A N/A N/A N/A 0 0 0
Роснфт1P7 10:25:19 N/A 101 N/A N/A N/A N/A 0 0 0
Роснфт1P8 15:31:35 N/A 100.03 N/A N/A N/A N/A 0 0 0
Роснфт2P1 10:25:20 N/A 100.51 N/A N/A N/A N/A 0 0 0
Роснфт2P10 16:19:45 91.83 −0.07 −0.08% 91.9 91.85 91.11 91.85 91.45 39 35 666 8
Роснфт2P11 29.03.2024 12:15:49 N/A 100.04 N/A N/A N/A N/A 0 0 0
Роснфт2P2 10:25:20 N/A 100.52 N/A N/A N/A N/A 0 0 0
Роснфт2P3 16:21:06 93.15 +0.35 +0.38% 92.8 93.15 93.15 93.15 93.15 3 2 795 1
Роснфт2P4 16:23:23 95.43 +0.19 +0.20% 95.24 95.89 95.36 95.89 95.52 790 754 598 58
Роснфт2P5 16:23:27 86.44 −0.23 −0.27% 86.67 86.85 86.34 86.85 86.5 149 128 882 35
Роснфт2P6 14:50:20 93.69 −1.83 −1.92% 95.52 93.23 93.23 93.69 93.46 6 5 608 2
Роснфт2P7 10:25:21 N/A N/A N/A N/A N/A N/A 0 0 0
Роснфт2P8 16:23:35 98.66 +0.11 +0.11% 98.55 99.38 98.55 99.38 98.65 14 13 811 7
Роснфт2P9 16:23:04 91.5 −0.89 −0.96% 92.39 91.56 89.75 91.56 90.35 7 6 324 6
Роснфт3P01 10:25:23 N/A 102.02 N/A N/A N/A N/A 0 0 0
Роснфт3P02 10:25:32 N/A 102.02 N/A N/A N/A N/A 0 0 0
РоснфтБО10 10:25:18 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО11 10:25:18 N/A 100.02 N/A N/A N/A N/A 0 0 0
РоснфтБО12 10:25:18 N/A 100 N/A N/A N/A N/A 0 0 0
РоснфтБО13 10:25:18 N/A 100.03 N/A N/A N/A N/A 0 0 0
РоснфтБО14 10:25:18 N/A 101.43 N/A N/A N/A N/A 0 0 0
РоснфтБО2 16:13:26 N/A 110.8 N/A N/A N/A N/A 0 0 0
РоснфтБО3 15:08:58 97.1 0 0% 97.1 97.11 97.1 97.11 97.1 71 68 944 8
РоснфтБО4 16:12:52 N/A 109.93 N/A N/A N/A N/A 0 0 0
РоснфтБО8 16:12:51 N/A 100.4 N/A N/A N/A N/A 0 0 0
РоснфтБО9 16:23:34 97.18 +0.18 +0.19% 97 97.05 96.8 97.18 97.04 9 8 733 4
Россет1Р10 10:25:36 N/A N/A N/A N/A N/A N/A 0 0 0
Россет1Р11 16:21:04 100.3 +0.05 +0.05% 100.25 100.29 100.2 100.31 100.3 3 103 3 112 201 77
Россет1Р12 10:25:39 N/A N/A N/A N/A N/A N/A 0 0 0
РоссетБ1Р2 16:16:03 N/A 96.34 N/A N/A N/A N/A 0 0 0
Россети1Р7 16:09:34 94.41 +0.16 +0.17% 94.25 94.25 93.86 94.5 94.19 101 95 128 16
Россети1Р8 15:20:37 100.9 +0.09 +0.09% 100.81 100.82 100.81 100.91 100.88 7 811 7 879 501 9
Россети1Р9 10:25:36 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ 01 11:35:13 N/A 108 N/A N/A N/A N/A 0 0 0
РОССИУМ Б1 10:48:08 N/A 115 N/A N/A N/A N/A 0 0 0
РОССИУМ1P1 10:25:20 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P2 10:25:31 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ1P3 10:25:21 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ2P1 10:25:32 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P2 10:25:22 N/A 100.02 N/A N/A N/A N/A 0 0 0
РОССИУМ2P3 10:25:32 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P1 10:25:26 N/A N/A N/A N/A N/A N/A 0 0 0
РОССИУМ3P2 11:27:08 N/A N/A N/A N/A N/A N/A 0 0 0
РоссЦP03 16:23:06 100.03 0 0% 100.03 99.99 99.96 100.1 100.02 3 310 3 310 588 205
Ростел1P1R 16:17:42 98.14 +1.34 +1.38% 96.8 98.14 98.14 98.14 98.14 1 981 1
Ростел1P2R 16:23:22 99.56 +0.25 +0.25% 99.31 99.58 99.36 99.58 99.54 6 5 972 5
Ростел1P3R 16:18:28 93.1 +0.06 +0.06% 93.04 93.09 93.09 93.1 93.09 3 2 793 3
Ростел1P4R 16:05:30 100.44 +0.04 +0.04% 100.4 99.94 99.06 100.44 99.55 61 60 724 21
Ростел1P5R 16:16:47 92.27 −0.18 −0.19% 92.45 92.1 91.86 92.27 91.96 7 6 437 4
Ростел1P6R 16:23:12 94.51 −0.49 −0.52% 95 93.76 93.76 95 94.57 26 24 588 8
Ростел2P10 16:23:05 92.7 −0.7 −0.75% 93.4 93.39 92.69 93.4 92.98 40 37 193 19
Ростел2P11 10:25:37 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P12 10:37:51 107.79 +5.73 +5.61% 102.06 107.79 107.79 107.79 107.79 2 2 156 1
Ростел2P13 16:06:57 98.14 −0.5 −0.51% 98.64 98.65 98.14 98.65 98.43 51 50 199 9
Ростел2P14 16:15:11 100.3 +0.02 +0.02% 100.28 100.37 100.05 100.98 100.26 2 948 2 955 675 44
Ростел2P1R 16:19:15 89.74 +0.04 +0.04% 89.7 89.74 89.74 89.74 89.74 5 4 487 1
Ростел2P2R 16:19:02 83.17 −0.16 −0.19% 83.33 83.07 83.02 83.48 83.2 52 43 265 18
Ростел2P5R 16:12:49 N/A N/A N/A N/A N/A N/A 0 0 0
Ростел2P6R 15:48:50 88.5 +1.05 +1.20% 87.45 87.5 87 88.51 87.55 5 596 4 899 573 26
Ростел2P7R 16:12:47 96 +0.01 +0.01% 95.99 95.98 95.96 96 96 105 100 797 5
Ростел2P8R 16:21:10 95.86 −0.01 −0.01% 95.87 95.87 95.65 95.87 95.78 75 71 833 21
Ростел2P9R 16:19:22 92 +0.99 +1.09% 91.01 91.02 91.02 92.02 91.83 753 691 474 38
РостелБО-1 16:13:49 N/A 94 N/A N/A N/A N/A 0 0 0
РОСЭКСИМБ1 16:22:44 100.98 +0.38 +0.38% 100.6 97.6 97.6 100.98 99.71 8 7 977 3
РоялКапБ10 16:13:48 100.26 −0.1 −0.10% 100.36 100.36 100.03 100.36 100.23 337 337 768 38
РоялКапБО6 16:22:57 99.81 +0.21 +0.21% 99.6 99.8 99.11 99.81 99.52 38 37 816 13
РоялКапБО7 16:14:40 96.78 −0.08 −0.08% 96.86 96.54 96.54 96.9 96.62 13 12 561 6
РоялКапБО8 16:23:17 98.4 +0.18 +0.18% 98.22 98.22 98.01 98.4 98.32 25 24 579 17
РоялКапБО9 16:09:17 94.12 −0.36 −0.38% 94.48 94.57 94 94.58 94.19 83 78 178 23
РСГ-ФинБ01 16:23:06 100.62 +0.12 +0.12% 100.5 100.63 99.98 100.63 100.5 5 5 025 4
РСГ-ФинБ09 15:36:51 N/A 102.62 N/A N/A N/A N/A 0 0 0
РСетиЛЭ1P1 16:23:19 100.14 −0.01 −0.01% 100.15 100.15 100.12 100.23 100.18 15 496 15 523 144 358
РСетиЛЭБО3 16:10:52 96 −0.01 −0.01% 96.01 96 96 96 96 5 4 800 2
РСетиЛЭБО4 16:13:56 95.65 −0.98 −1.01% 96.63 95.65 95.65 95.65 95.65 1 957 1
РСетиЛЭБО5 16:12:53 N/A N/A N/A N/A N/A N/A 0 0 0
РСетиМР1P2 16:23:35 93.42 −0.26 −0.28% 93.68 93.4 93.34 94.06 93.62 43 40 258 6
РСетиМР1Р5 16:19:45 100.5 +0.16 +0.16% 100.34 100.59 100.4 100.68 100.59 2 766 2 782 220 49
РСетиМРБ5 11:45:02 N/A N/A N/A N/A N/A N/A 0 0 0
РСКуб1P01 16:12:55 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ 01Т1 16:22:13 72.22 −0.01 −0.01% 72.23 72.57 72 72.66 72.15 4 052 2 923 360 176
РСХБ 06Т1 10:25:19 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 07Т1 10:25:30 N/A 129.9 N/A N/A N/A N/A 0 0 0
РСХБ 08Т1 16:18:30 98.6 −0.09 −0.09% 98.69 98.83 98.03 98.85 98.46 1 442 1 419 768 124
РСХБ 09Т1 16:19:18 72.5 −0.07 −0.10% 72.57 72.35 72.2 73.1 72.58 729 529 132 88
РСХБ 11В1 16:20:02 105.3989 +2.6984 +2.63% 102.7005 105.3989 105.3989 105.3989 105.1494 1 96 981 1
РСХБ 24 16:16:54 100.49 +0.49 +0.49% 100 100.42 100.3 100.5 100.34 994 997 429 18
РСХБ 25 16:05:48 N/A 100 N/A N/A N/A N/A 0 0 0
РСХБ 26 10:46:14 N/A 105.05 N/A N/A N/A N/A 0 0 0
РСХБ 2Р10 16:14:04 98.01 −0.08 −0.08% 98.09 98.34 98.01 98.34 98.11 1 531 1 502 050 13
РСХБ 2Р14 16:19:29 100.7 +0.05 +0.05% 100.65 100.69 100.04 100.7 100.67 4 921 4 953 746 15
РСХБ 31Т1 10:25:20 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ Б01RS 15:48:01 N/A 99.4999 N/A N/A N/A N/A 0 0 0
РСХБ БО13 16:11:01 N/A 99.95 N/A N/A N/A N/A 0 0 0
РСХБ БО14 10:37:05 N/A 100.3 N/A N/A N/A N/A 0 0 0
РСХБ БО15 16:13:49 N/A 98.54 N/A N/A N/A N/A 0 0 0
РСХБ БО17 16:12:54 N/A 97.21 N/A N/A N/A N/A 0 0 0
РСХБ БО-7Р 10:25:31 N/A N/A N/A N/A N/A N/A 0 0 0
РСХБ БО8 16:23:32 105 0 0% 105 105 105 105 105 4 4 200 2
РСХБ БО9 15:36:56 100.86 +0.21 +0.21% 100.65 99.72 99.72 100.9 100.64 14 14 090 3
РСХБ С01Е1 10:02:30 N/A 72.1 N/A N/A N/A N/A 0 0 0
РСХБ2Р04 16:16:09 N/A 94.01 N/A N/A N/A N/A 0 0 0
РСХБ2Р1 16:23:21 93 −0.9 −0.96% 93.9 94.62 92.56 94.62 93.37 510 476 209 71
РСХБ2Р10К 16:22:19 100.21 +0.26 +0.26% 99.95 100.04 100.04 100.21 100.17 45 45 078 6
РСХБ2Р11 16:13:56 96.8 +0.11 +0.11% 96.69 96.68 96.14 96.8 96.62 112 108 212 11
РСХБ2Р12 16:23:10 92 +0.88 +0.97% 91.12 91.12 90.05 92.11 91.12 11 994 10 928 864 141
РСХБ2Р16 16:23:19 90.37 +1.08 +1.21% 89.29 90.37 88.06 90.44 89.81 265 238 001 45
РСХБ2Р18 16:01:44 96.13 +0.36 +0.38% 95.77 96.04 96.03 96.13 96.08 71 68 216 17
РСХБ2Р2 16:20:37 100.69 0 0% 100.69 100.7 100.62 100.7 100.7 160 015 161 131 678 244
РСХБ2Р3 16:23:30 100.3 +0.05 +0.05% 100.25 100.3 100.25 100.3 100.08 10 593 10 624 760 34
РСХБ2Р7 16:18:28 94.66 +0.18 +0.19% 94.48 94.54 94.54 94.8 94.64 500 473 200 53
РСЭКСМБ1Р1 15:54:47 N/A 100.8 N/A N/A N/A 101.6999 0 0 0
РСЭКСМБ2Р1 13:12:35 99.94 0 0% 99.94 99.94 99.94 99.94 99.94 1 999 1
РСЭКСМБ2Р2 12:26:41 94.28 +1.21 +1.30% 93.07 94.28 94.28 94.28 94.28 1 943 1
РСЭКСМБ2Р3 16:08:41 78.19 +1.19 +1.55% 77 78.19 78.19 78.19 78.19 1 782 1
РСЭКСМБ2Р4 16:23:18 100.9 +0.1 +0.10% 100.8 100.8 100.7 100.95 100.78 34 215 34 483 479 85
Рубеж 1P2 16:11:50 101.35 +0.03 +0.03% 101.32 101.41 101.3 101.41 101.34 1 111 1 125 849 76
Румберг1P1 11:42:49 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р1 16:21:59 96.9701 +0.1288 +0.13% 96.8413 98.2005 96.9701 98.8 97.969 40 496 552 6
РУСАЛ 1Р2 16:15:02 N/A 96.81 N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р3 10:25:27 N/A N/A N/A N/A N/A N/A 0 0 0
РУСАЛ 1Р4 15:55:44 100.0999 +0.0001 0% 100.0998 100.0998 100.0998 100.0999 100.0998 11 275 877 3
РУСАЛ 1Р6 16:19:22 99.7 +0.4799 +0.48% 99.2201 101.9876 99.4925 101.9876 99.6993 109 1 373 944 16
РУСАЛ 1Р7 16:20:10 99.9865 +0.1365 +0.14% 99.85 99.9996 99.7 99.9996 99.6791 156 1 969 617 44
РУСАЛ БО05 16:22:27 97.859 −0.1524 −0.16% 98.0114 98.7906 97.859 98.7906 98.9402 11 136 124 2
РУСАЛ БО06 16:21:54 98.4999 +0.8499 +0.87% 97.65 98.4999 98.4999 98.4999 98.696 3 37 336 1
РУСАЛБрБ01 16:23:10 75.55 −0.47 −0.62% 76.02 76.04 75.55 76.04 75.71 3 2 271 3
РусГидБП10 16:17:13 101.13 +0.36 +0.36% 100.77 100.73 100.73 101.14 101.13 548 554 200 7
РусГидБП11 16:22:38 92.83 +0.86 +0.94% 91.97 92.18 91.3 92.83 92.26 47 43 363 21
РусГидБП12 16:23:27 100.71 +0.04 +0.04% 100.67 100.75 100.53 101.11 100.86 8 803 8 878 726 104
РусГидрБП6 16:17:04 88.77 +0.37 +0.42% 88.4 88.95 88.45 88.95 88.7 75 66 523 29
РусГидрБП7 16:23:06 93.01 +0.81 +0.88% 92.2 92.28 92.07 93.01 92.52 231 213 723 25
РусГидрБП8 16:12:37 96.49 +0.21 +0.22% 96.28 96.21 96.21 96.5 96.44 20 19 289 10
РусГидрБП9 16:21:03 92.04 +0.07 +0.08% 91.97 92.84 91.86 92.84 92.3 268 247 358 47
РусГидро09 15:23:42 87.92 +1.31 +1.51% 86.61 87.96 86.6 87.96 87.74 9 7 897 7
РуСол клА 16:04:55 N/A 95.56 N/A N/A N/A N/A 0 0 0
РуСол клБ 16:19:36 93.94 +0.01 +0.01% 93.93 93.96 93.94 93.96 93.94 35 23 693 8
РуСол клВ 10:25:32 N/A N/A N/A N/A N/A N/A 0 0 0
РУССОЙЛ-01 16:19:07 100.4 +0.1 +0.10% 100.3 100.31 100.26 100.45 100.39 872 875 360 72
РЭО-01 10:25:27 N/A N/A N/A N/A N/A N/A 0 0 0
РЭО-02 16:16:13 102.7 +0.14 +0.14% 102.56 102.6 102.6 102.7 102.67 105 107 808 7
СамарОбл12 16:14:23 99.3 0 0% 99.3 99.3 99.28 99.3 99.3 131 32 521 13
СамарОбл13 16:23:03 99.57 −0.13 −0.13% 99.7 100.84 99.01 100.84 99.23 81 20 094 16
СамарОбл14 16:21:58 92.14 +0.24 +0.26% 91.9 92.04 91.91 92.7 92.04 245 101 474 21
СамарОбл15 16:22:59 91.1 +0.43 +0.47% 90.67 91.09 91.09 91.1 91.09 5 3 188 2
Саммит 1P1 16:22:35 100.84 +0.29 +0.29% 100.55 100.56 100.56 100.95 100.82 144 133 098 23
Саммит 1P2 15:55:54 99.35 +0.3 +0.30% 99.05 99.42 99.12 99.44 99.36 96 95 390 27
Саммит 1P3 16:04:39 101.73 +0.57 +0.56% 101.16 101.2 101.2 102.9 101.76 1 722 1 752 363 118
Самокат01 16:20:14 103.5 −0.19 −0.18% 103.69 104.72 103 104.72 103.51 1 791 1 853 793 46
Самолет 01 15:49:33 104.17 +1.61 +1.57% 102.56 104 102.13 106 103.74 10 10 374 10
Самолет1P4 11:48:24 N/A 98.13 N/A N/A N/A N/A 0 0 0
Самолет1P5 15:49:20 102.36 +1.46 +1.45% 100.9 102.36 102.36 102.36 102.36 15 15 354 2
Самолет1P6 16:13:50 98.8 +0.31 +0.31% 98.49 98.66 98.65 98.8 98.77 45 44 446 13
СамолетP10 16:20:15 98.11 +0.36 +0.37% 97.75 97.75 97.69 98.11 97.7 18 273 17 869 512 392
СамолетP11 16:22:53 97.19 −0.07 −0.07% 97.26 97.21 97.02 97.38 97.13 4 097 3 979 555 253
СамолетP12 16:22:32 97.14 +0.05 +0.05% 97.09 97.08 97.03 97.19 97.08 8 972 8 709 765 403
СамолетP13 16:22:40 99.39 +0.1 +0.10% 99.29 99.26 99.14 99.46 99.32 35 815 35 572 019 871
СаратОбл17 16:15:27 96.84 +0.54 +0.56% 96.3 96.35 96.11 96.98 96.6 181 69 937 43
Сбер Sb16R 16:23:23 99.35 +0.17 +0.17% 99.18 99.4 99.15 99.42 99.25 27 026 26 824 064 170
Сбер Sb20R 16:12:45 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb23R 10:25:23 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb25R 16:23:19 88.97 −0.06 −0.07% 89.03 89.03 88.86 89.53 89 738 656 846 67
Сбер Sb26R 16:12:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb27R 16:22:47 87.63 +0.26 +0.30% 87.37 87.69 87.02 87.69 87.3 2 540 2 217 402 103
Сбер Sb28R 16:12:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb29R 16:23:13 87.48 +0.09 +0.10% 87.39 87.13 86.57 87.48 87.19 879 766 376 70
Сбер Sb30R 16:12:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb33R 16:21:02 96.95 +0.15 +0.15% 96.8 96.9 96.77 96.98 96.87 10 171 9 853 015 326
Сбер Sb34R 16:12:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb36R 10:25:37 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb38R 16:11:55 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb39R 16:12:44 N/A N/A N/A N/A N/A N/A 0 0 0
Сбер Sb40R 16:19:32 98 −5.22 −5.06% 103.22 103.2 97.83 103.2 99.15 15 14 873 7
Сбер Sb42R 16:23:16 95.55 +0.14 +0.15% 95.41 95.75 95.34 95.75 95.64 3 819 3 652 390 254
Сбер Sb44R 16:23:00 91.01 −0.19 −0.21% 91.2 91.37 91.01 91.41 91.1 6 230 5 675 449 334
Сбер SbD1R 16:11:53 88.51 −0.1 −0.11% 88.61 88.62 88.3 88.62 88.44 1 108 979 912 86
Сбер2СУБ2R 15:59:34 82 0 0% 82 82 82 82 82 9 73 800 000 2
Сбер2СУБ3R 12:45:28 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС112 13:58:49 N/A 115.1 N/A N/A N/A N/A 0 0 0
СберИОС119 10:40:22 N/A 77.1 N/A N/A N/A N/A 0 0 0
СберИОС123 16:23:21 N/A 107.5 N/A N/A N/A N/A 0 0 0
СберИОС139 10:49:23 N/A 149.2 N/A N/A N/A N/A 0 0 0
СберИОС146 16:23:18 126.2 0 0% 126.2 126.2 126.2 126.2 126.2 1 000 1 262 000 1
СберИОС153 16:23:06 N/A 105.8 N/A N/A N/A N/A 0 0 0
СберИОС156 16:12:43 91.81 −0.2 −0.22% 92.01 91.81 91.81 91.81 91.81 200 183 620 1
СберИОС160 15:51:06 117.7 0 0% 117.7 112.97 112.7 117.7 115.33 30 34 598 4
СберИОС163 10:40:22 N/A 134 N/A N/A N/A N/A 0 0 0
СберИОС171 15:49:48 101.8 0 0% 101.8 101.8 101.8 101.8 101.8 510 519 180 3
СберИОС172 13:14:34 103.9 0 0% 103.9 103.9 103.9 103.9 103.9 100 103 900 1
СберИОС173 10:40:22 N/A 103.6 N/A N/A N/A N/A 0 0 0
СберИОС176 10:56:31 124.5 +1.3 +1.06% 123.2 124.5 124.5 124.5 124.5 1 630 2 029 350 1
СберИОС180 10:49:28 N/A 136.5 N/A N/A N/A N/A 0 0 0
СберИОС181 16:12:43 N/A 96.71 N/A N/A N/A N/A 0 0 0
СберИОС182 10:40:22 N/A 115 N/A N/A N/A N/A 0 0 0
СберИОС187 16:12:42 N/A 88.39 N/A N/A N/A N/A 0 0 0
СберИОС188 16:12:41 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС192 15:41:58 N/A 111.2 N/A N/A N/A N/A 0 0 0
СберИОС206 16:12:41 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС207 10:40:22 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС208 16:23:18 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС210 13:08:37 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС211 16:12:39 N/A 94.1 N/A N/A N/A N/A 0 0 0
СберИОС212 16:23:09 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС213 16:12:38 N/A 97.6 N/A N/A N/A N/A 0 0 0
СберИОС214 10:42:17 N/A 106.2 N/A N/A N/A N/A 0 0 0
СберИОС215 16:12:36 N/A 92.1 N/A N/A N/A N/A 0 0 0
СберИОС217 16:12:37 N/A 93 N/A N/A N/A N/A 0 0 0
СберИОС218 10:42:22 N/A 115.9 N/A N/A N/A N/A 0 0 0
СберИОС219 16:12:35 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС223 10:40:54 N/A 110.3 N/A N/A N/A N/A 0 0 0
СберИОС224 16:12:34 N/A 97.2 N/A N/A N/A N/A 0 0 0
СберИОС226 16:12:33 N/A 91.9 N/A N/A N/A N/A 0 0 0
СберИОС229 10:42:29 N/A 116.4 N/A N/A N/A N/A 0 0 0
СберИОС230 16:12:32 N/A 96.1 N/A N/A N/A N/A 0 0 0
СберИОС231 16:12:32 93.6 −0.3 −0.32% 93.9 93.6 93.6 93.6 93.6 598 559 728 1
СберИОС232 16:12:31 N/A 89.5 N/A N/A N/A N/A 0 0 0
СберИОС233 16:12:30 91.7 +0.1 +0.11% 91.6 91.7 91.7 91.7 91.7 498 456 666 1
СберИОС241 10:42:36 N/A 113.2 N/A N/A N/A N/A 0 0 0
СберИОС242 16:12:29 N/A 103.4 N/A N/A N/A N/A 0 0 0
СберИОС244 10:40:22 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС245 16:12:29 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС248 16:12:28 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС250 16:12:26 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС252 16:12:54 N/A 85.31 N/A N/A N/A N/A 0 0 0
СберИОС253 16:12:27 87.4 +0.3 +0.34% 87.1 87.4 87.4 87.4 87.4 101 88 274 2
СберИОС254 15:15:31 N/A 106.72 N/A N/A N/A N/A 0 0 0
СберИОС256 16:12:25 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС257 10:42:40 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС264 16:12:24 N/A 84.9 N/A N/A N/A N/A 0 0 0
СберИОС265 10:42:47 N/A 111.4 N/A N/A N/A N/A 0 0 0
СберИОС269 15:23:51 N/A 107.26 N/A N/A N/A N/A 0 0 0
СберИОС270 16:12:23 86.4 +0.2 +0.23% 86.2 86.4 86.4 86.4 86.4 50 43 200 1
СберИОС272 10:13:38 N/A 98.7 N/A N/A N/A N/A 0 0 0
СберИОС273 16:12:22 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС274 16:12:22 N/A 83.61 N/A N/A N/A N/A 0 0 0
СберИОС276 10:42:53 N/A 101.7 N/A N/A N/A N/A 0 0 0
СберИОС277 16:12:21 N/A 88.14 N/A N/A N/A N/A 0 0 0
СберИОС279 16:12:20 N/A 97 N/A N/A N/A N/A 0 0 0
СберИОС280 16:12:20 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС282 16:13:57 84.1 0 0% 84.1 84.09 84.09 84.1 84.1 852 716 532 2
СберИОС283 16:12:19 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС284 15:46:39 N/A 99.4 N/A N/A N/A N/A 0 0 0
СберИОС285 16:12:18 98 0 0% 98 99 98 99 98.25 4 3 930 3
СберИОС286 12:01:02 N/A 101.4 N/A N/A N/A N/A 0 0 0
СберИОС287 16:12:16 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС288 16:23:13 N/A 90.7 N/A N/A N/A N/A 0 0 0
СберИОС291 16:12:16 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС292 16:23:25 119.3 +1.39 +1.18% 117.91 119.3 119.3 119.3 119.3 1 1 193 1
СберИОС293 16:12:15 N/A 92.3 N/A N/A N/A N/A 0 0 0
СберИОС294 16:13:12 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС295 16:12:13 93.4 +0.1 +0.11% 93.3 93.41 93.4 93.41 93.41 700 653 850 2
СберИОС296 16:12:13 92.21 +0.01 +0.01% 92.2 92.21 92.21 92.21 92.21 990 912 879 1
СберИОС297 16:12:12 N/A 80.91 N/A N/A N/A N/A 0 0 0
СберИОС298 16:23:30 N/A 83.1 N/A N/A N/A N/A 0 0 0
СберИОС299 16:12:11 N/A 94.6 N/A N/A N/A N/A 0 0 0
СберИОС301 16:12:10 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС302 16:23:29 N/A 85.31 N/A N/A N/A N/A 0 0 0
СберИОС304 14:25:21 109.4 +1.19 +1.10% 108.21 109.4 109.4 109.4 109.4 456 498 864 2
СберИОС305 12:00:40 N/A 105.61 N/A N/A N/A N/A 0 0 0
СберИОС306 16:12:09 N/A 83.2 N/A N/A N/A N/A 0 0 0
СберИОС307 16:12:08 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС308 16:12:07 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС309 16:12:59 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС310 16:12:06 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС311 16:12:05 N/A 84.21 N/A N/A N/A N/A 0 0 0
СберИОС312 16:12:04 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС314 16:12:05 N/A 93.6 N/A N/A N/A N/A 0 0 0
СберИОС315 16:12:03 83.5 0 0% 83.5 83.5 83.5 83.5 83.5 1 080 901 800 1
СберИОС316 16:12:02 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС318 12:05:14 109.1 +1.19 +1.10% 107.91 109.1 109.1 109.1 109.1 1 1 091 1
СберИОС319 15:31:01 106.8 +1.1 +1.04% 105.7 106.8 106.8 106.8 106.8 1 001 1 069 068 2
СберИОС320 16:12:02 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС321 16:12:01 N/A 88.5 N/A N/A N/A N/A 0 0 0
СберИОС323 16:12:00 N/A 83.7 N/A N/A N/A N/A 0 0 0
СберИОС324 16:11:59 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС325 11:42:00 N/A 122.4 N/A N/A N/A N/A 0 0 0
СберИОС327 16:11:59 96.6 +0.5 +0.52% 96.1 96.6 96.6 96.6 96.6 1 966 1
СберИОС329 16:11:58 N/A 82.51 N/A N/A N/A N/A 0 0 0
СберИОС330 16:11:58 N/A 84.51 N/A N/A N/A N/A 0 0 0
СберИОС331 16:11:57 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС332 16:11:56 N/A 86.6 N/A N/A N/A N/A 0 0 0
СберИОС333 16:11:56 N/A 83.01 N/A N/A N/A N/A 0 0 0
СберИОС334 11:27:14 N/A 102.2 N/A N/A N/A N/A 0 0 0
СберИОС336 16:11:55 94.9 +0.4 +0.42% 94.5 94.9 94.9 94.9 94.9 56 53 144 3
СберИОС338 12:00:31 105.11 +1.1 +1.06% 104.01 105.11 105.11 105.11 105.11 750 788 325 1
СберИОС340 16:11:56 N/A 93.7 N/A N/A N/A N/A 0 0 0
СберИОС341 16:11:57 95.9 +0.4 +0.42% 95.5 95.9 95.9 95.9 95.9 1 959 1
СберИОС342 12:02:56 107.2 +1.09 +1.03% 106.11 107.2 107.2 107.2 107.2 1 1 072 1
СберИОС343 16:11:53 N/A 94.8 N/A N/A N/A N/A 0 0 0
СберИОС345 16:12:59 N/A 84 N/A N/A N/A N/A 0 0 0
СберИОС346 16:11:55 N/A 81.7 N/A N/A N/A N/A 0 0 0
СберИОС348 16:11:58 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС349 10:40:17 N/A 110.9 N/A N/A N/A N/A 0 0 0
СберИОС351 16:11:49 N/A 83.4 N/A N/A N/A N/A 0 0 0
СберИОС352 16:12:01 N/A 87.3 N/A N/A N/A N/A 0 0 0
СберИОС353 16:12:01 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС354 16:11:48 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС355 16:11:58 N/A 82.9 N/A N/A N/A N/A 0 0 0
СберИОС356 16:12:02 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС357 16:12:00 90.6 +0.3 +0.33% 90.3 90.6 90.6 90.6 90.6 1 906 1
СберИОС358 16:12:05 90.1 +0.5 +0.56% 89.6 90.1 90.1 90.1 90.1 101 91 001 2
СберИОС359 16:11:59 N/A 90.4 N/A N/A N/A N/A 0 0 0
СберИОС360 16:11:43 N/A 81.9 N/A N/A N/A N/A 0 0 0
СберИОС361 10:40:16 N/A 104 N/A N/A N/A N/A 0 0 0
СберИОС363 16:12:06 N/A 81.1 N/A N/A N/A N/A 0 0 0
СберИОС364 16:12:06 N/A 89.4 N/A N/A N/A N/A 0 0 0
СберИОС366 16:22:37 80.6 +0.2 +0.25% 80.4 80.61 80.6 80.61 80.6 100 80 600 2
СберИОС367 16:12:02 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС368 10:40:16 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС369 16:12:08 N/A 82.6 N/A N/A N/A N/A 0 0 0
СберИОС370 16:12:09 N/A 85.7 N/A N/A N/A N/A 0 0 0
СберИОС373 16:12:05 N/A 82.8 N/A N/A N/A N/A 0 0 0
СберИОС374 16:11:07 N/A 82.2 N/A N/A N/A N/A 0 0 0
СберИОС375 16:12:03 80.2 +0.3 +0.38% 79.9 80.2 80.2 80.2 80.2 75 60 150 1
СберИОС376 16:12:04 85 0 0% 85 85 85 85 85 75 63 750 1
СберИОС377 16:12:10 N/A 88.3 N/A N/A N/A N/A 0 0 0
СберИОС378 16:13:01 83.7 −0.3 −0.36% 84 83.7 83.7 83.7 83.7 200 167 400 1
СберИОС379 10:40:16 N/A 101.6 N/A N/A N/A N/A 0 0 0
СберИОС380 16:12:07 N/A 93.1 N/A N/A N/A N/A 0 0 0
СберИОС382 16:11:34 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС383 16:12:10 N/A 87.1 N/A N/A N/A N/A 0 0 0
СберИОС384 16:12:11 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС385 16:12:12 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС386 16:11:32 N/A 84.2 N/A N/A N/A N/A 0 0 0
СберИОС387 16:11:30 N/A 78.9 N/A N/A N/A N/A 0 0 0
СберИОС389 16:11:31 N/A 79.9 N/A N/A N/A N/A 0 0 0
СберИОС390 16:11:30 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС391 16:11:31 N/A 85.1 N/A N/A N/A N/A 0 0 0
СберИОС392 16:11:29 N/A 88.6 N/A N/A N/A N/A 0 0 0
СберИОС393 10:40:16 N/A 98.51 N/A N/A N/A N/A 0 0 0
СберИОС394 10:40:16 N/A 116.8 N/A N/A N/A N/A 0 0 0
СберИОС396 16:12:12 N/A 91.7 N/A N/A N/A N/A 0 0 0
СберИОС399 16:11:28 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС401 16:11:28 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС402 16:11:27 N/A 77.4 N/A N/A N/A N/A 0 0 0
СберИОС404 16:11:27 N/A 88.4 N/A N/A N/A N/A 0 0 0
СберИОС405 16:11:27 N/A 86.1 N/A N/A N/A N/A 0 0 0
СберИОС408 10:40:19 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС409 16:14:00 N/A 84.25 N/A N/A N/A N/A 0 0 0
СберИОС410 16:13:03 N/A 80.1 N/A N/A N/A N/A 0 0 0
СберИОС412 16:12:17 N/A 82.41 N/A N/A N/A N/A 0 0 0
СберИОС413 16:11:23 N/A 74.41 N/A N/A N/A N/A 0 0 0
СберИОС414 15:43:26 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС416 15:43:48 N/A 73.4 N/A N/A N/A N/A 0 0 0
СберИОС417 16:11:24 N/A 87.7 N/A N/A N/A N/A 0 0 0
СберИОС418 16:11:24 N/A 89.7 N/A N/A N/A N/A 0 0 0
СберИОС419 16:12:14 86.31 +0.41 +0.48% 85.9 86.31 86.31 86.31 86.31 1 863 1
СберИОС420 16:11:22 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС421 16:11:21 N/A 96 N/A N/A N/A N/A 0 0 0
СберИОС423 16:12:15 N/A 79.7 N/A N/A N/A N/A 0 0 0
СберИОС425 13:17:23 N/A 75.5 N/A N/A N/A 80.5 0 0 0
СберИОС426 12:03:16 83.7 +0.6 +0.72% 83.1 83.7 83.7 83.7 83.7 1 837 1
СберИОС427 10:40:16 N/A 129.4 N/A N/A N/A N/A 0 0 0
СберИОС429 16:12:16 N/A 92.9 N/A N/A N/A N/A 0 0 0
СберИОС430 10:40:54 N/A 80 N/A N/A N/A N/A 0 0 0
СберИОС431 16:12:17 87.7 +0.6 +0.69% 87.1 87.7 87.7 87.7 87.7 1 877 1
СберИОС432 16:11:19 92.59 −6.95 −6.98% 99.54 94.01 92.5 94.01 92.87 22 20 432 4
СберИОС433 15:01:26 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС434 10:40:16 N/A 99.1 N/A N/A N/A N/A 0 0 0
СберИОС435 16:13:59 N/A 77.6 N/A N/A N/A N/A 0 0 0
СберИОС436 16:11:18 N/A 79.11 N/A N/A N/A N/A 0 0 0
СберИОС437 10:40:54 N/A 116.7 N/A N/A N/A N/A 0 0 0
СберИОС438 10:40:54 N/A 118.7 N/A N/A N/A N/A 0 0 0
СберИОС439 10:40:17 N/A 72.5 N/A N/A N/A N/A 0 0 0
СберИОС440 15:42:56 N/A 81.6 N/A N/A N/A N/A 0 0 0
СберИОС441 10:40:17 N/A 93.5 N/A N/A N/A N/A 0 0 0
СберИОС442 16:11:18 N/A 79.95 N/A N/A N/A N/A 0 0 0
СберИОС444 10:10:00 N/A 135.4 N/A N/A N/A N/A 0 0 0
СберИОС445 10:09:43 N/A 126.9 N/A N/A N/A N/A 0 0 0
СберИОС446 10:40:54 N/A 117.1 N/A N/A N/A N/A 0 0 0
СберИОС447 13:17:05 N/A 71.4 N/A N/A N/A 76.2 0 0 0
СберИОС449 10:40:17 N/A 67.8 N/A N/A N/A N/A 0 0 0
СберИОС450 10:20:06 N/A 111 N/A N/A N/A N/A 0 0 0
СберИОС451 10:40:17 N/A 110.7 N/A N/A N/A N/A 0 0 0
СберИОС453 15:44:03 N/A 93.85 N/A N/A N/A N/A 0 0 0
СберИОС454 10:40:18 N/A 109.3 N/A N/A N/A N/A 0 0 0
СберИОС455 15:43:20 N/A 72.18 N/A N/A N/A N/A 0 0 0
СберИОС456 16:11:18 N/A 87.6 N/A N/A N/A N/A 0 0 0
СберИОС457 10:40:54 N/A 105.6 N/A N/A N/A N/A 0 0 0
СберИОС458 15:43:26 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС459 16:11:17 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС460 16:12:20 N/A 82.7 N/A N/A N/A N/A 0 0 0
СберИОС461 15:40:14 N/A 65.5 N/A N/A N/A N/A 0 0 0
СберИОС462 16:12:21 N/A 84.8 N/A N/A N/A N/A 0 0 0
СберИОС463 16:11:15 N/A 84.4 N/A N/A N/A N/A 0 0 0
СберИОС464 10:40:18 N/A 73.6 N/A N/A N/A N/A 0 0 0
СберИОС465 16:12:22 N/A 74.8 N/A N/A N/A N/A 0 0 0
СберИОС466 16:14:00 N/A 92.89 N/A N/A N/A N/A 0 0 0
СберИОС467 15:40:06 N/A 67.01 N/A N/A N/A N/A 0 0 0
СберИОС468 16:11:14 N/A 79.4 N/A N/A N/A N/A 0 0 0
СберИОС469 16:11:13 N/A 82.5 N/A N/A N/A N/A 0 0 0
СберИОС470 10:40:18 N/A 71.7 N/A N/A N/A N/A 0 0 0
СберИОС471 15:40:06 N/A 73.7 N/A N/A N/A N/A 0 0 0
СберИОС472 10:40:18 N/A 79.53 N/A N/A N/A N/A 0 0 0
СберИОС473 10:40:18 N/A 76.5 N/A N/A N/A N/A 0 0 0
СберИОС474 16:11:12 N/A 89.21 N/A N/A N/A N/A 0 0 0
СберИОС475 10:40:18 N/A 103 N/A N/A N/A N/A 0 0 0
СберИОС476 15:40:06 N/A 72.7 N/A N/A N/A N/A 0 0 0
СберИОС477 10:40:18 N/A 86.7 N/A N/A N/A N/A 0 0 0
СберИОС478 16:23:01 N/A 83 N/A N/A N/A N/A 0 0 0
СберИОС479 15:40:03 N/A 79.3 N/A N/A N/A N/A 0 0 0
СберИОС480 10:40:19 N/A 74.1 N/A N/A N/A N/A 0 0 0
СберИОС481 10:40:18 N/A 82.1 N/A N/A N/A N/A 0 0 0
СберИОС482 15:40:24 N/A 67.6 N/A N/A N/A N/A 0 0 0
СберИОС483 10:40:18 N/A 111.5 N/A N/A N/A N/A 0 0 0
СберИОС484 15:40:03 N/A 86.5 N/A N/A N/A N/A 0 0 0
СберИОС485 16:22:27 N/A 77.7 N/A N/A N/A N/A 0 0 0
СберИОС486 10:40:18 N/A 72 N/A N/A N/A N/A 0 0 0
СберИОС487 12:04:23 105.3 +0.9 +0.86% 104.4 105.3 105.3 105.3 105.3 1 1 053 1
СберИОС488 15:43:18 N/A 79 N/A N/A N/A N/A 0 0 0
СберИОС489 10:40:19 N/A 102.7 N/A N/A N/A N/A 0 0 0
СберИОС490 10:40:18 N/A 89.8 N/A N/A N/A N/A 0 0 0
СберИОС491 10:40:18 N/A 84.6 N/A N/A N/A N/A 0 0 0
СберИОС492 15:43:22 N/A 70.71 N/A N/A N/A N/A 0 0 0
СберИОС493 15:40:04 N/A 68.61 N/A N/A N/A N/A 0 0 0
СберИОС494 10:40:19 N/A 101.9 N/A N/A N/A N/A 0 0 0
СберИОС495 15:43:20 70.9 −0.1 −0.14% 71 67.51 67.5 70.9 69.2 64 44 289 11
СберИОС496 16:23:30 N/A 87.2 N/A N/A N/A N/A 0 0 0
СберИОС497 10:40:19 N/A 88.9 N/A N/A N/A N/A 0 0 0
СберИОС498 10:40:19 N/A 85.3 N/A N/A N/A N/A 0 0 0
СберИОС499 16:11:12 N/A 94.2 N/A N/A N/A N/A 0 0 0
СберИОС500 10:40:19 N/A 85.2 N/A N/A N/A N/A 0 0 0
СберИОС501 10:40:54 N/A 91.1 N/A N/A N/A N/A 0 0 0
СберИОС502 15:43:18 N/A 70.5 N/A N/A N/A 74.5 0 0 0
СберИОС503 15:40:04 N/A 67 N/A N/A N/A N/A 0 0 0
СберИОС504 10:40:19 N/A 73.5 N/A N/A N/A N/A 0 0 0
СберИОС505 10:40:19 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС506 16:08:00 N/A 75 N/A N/A N/A N/A 0 0 0
СберИОС507 10:40:19 N/A 89.01 N/A N/A N/A N/A 0 0 0
СберИОС508 16:11:11 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС509 10:40:19 N/A 95.3 N/A N/A N/A N/A 0 0 0
СберИОС510 10:51:01 N/A 98 N/A N/A N/A N/A 0 0 0
СберИОС511 15:40:02 N/A 75.1 N/A N/A N/A N/A 0 0 0
СберИОС512 16:21:00 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС513 12:46:37 87.6 −1.8 −2.01% 89.4 87.6 87.6 87.6 87.6 3 000 2 628 000 1
СберИОС514 10:40:54 N/A 104.3 N/A N/A N/A N/A 0 0 0
СберИОС515 10:10:00 N/A 88 N/A N/A N/A N/A 0 0 0
СберИОС516 11:59:05 100.3 +0.3 +0.30% 100 100.3 100.3 100.3 100.3 1 222 1 225 666 1
СберИОС518 10:40:54 N/A 114.3 N/A N/A N/A N/A 0 0 0
СберИОС522 15:39:49 N/A 81.01 N/A N/A N/A N/A 0 0 0
СберИОС523 11:30:55 N/A 176.96 N/A N/A N/A N/A 0 0 0
СберИОС524 13:38:11 N/A 142.29 N/A N/A N/A N/A 0 0 0
СберИОС525 15:43:17 N/A 76 N/A N/A N/A N/A 0 0 0
СберИОС526 15:43:17 N/A 71.5 N/A N/A N/A N/A 0 0 0
СберИОС527 10:40:19 N/A 90.2 N/A N/A N/A N/A 0 0 0
СберИОС528 10:40:19 N/A 117.5 N/A N/A N/A N/A 0 0 0
СберИОС529 14:28:10 102.7 +0.4 +0.39% 102.3 102.7 102.7 102.7 102.37 200 205 400 1
СберИОС530 10:40:19 N/A 127.1 N/A N/A N/A N/A 0 0 0
СберИОС531 15:51:00 92.26 +2.26 +2.51% 90 90.84 90.84 92.26 91.39 7 6 397 6
СберИОС533 16:05:02 105 −9.61 −8.38% 114.61 105.01 105 105.01 105 282 296 100 3
СберИОС534 15:43:16 N/A 94.5 N/A N/A N/A N/A 0 0 0
СберИОС535 14:29:01 N/A 126.16 N/A N/A N/A N/A 0 0 0
СберИОС536 12:22:14 100.3 −9.03 −8.26% 109.33 100.57 100.3 100.57 100.3 542 543 639 3
СберИОС538 11:27:01 N/A 117.6 N/A N/A N/A N/A 0 0 0
СберИОС540 15:41:01 122.7 −47.54 −27.93% 170.24 122.81 122.7 122.81 122.7 464 569 333 5
СберИОС542 16:00:03 139.5 −58.27 −29.46% 197.77 139.58 139.5 139.58 139.5 111 154 849 4
СберИОС544 14:05:20 119.9 +0.8 +0.67% 119.1 119.9 119.9 119.9 119.9 9 10 791 1
СберИОС547 11:39:24 N/A 141.33 N/A N/A N/A N/A 0 0 0
СберИОС551 10:40:15 N/A 122.5 N/A N/A N/A N/A 0 0 0
СберИОС553 16:23:30 N/A 105.5 N/A N/A N/A N/A 0 0 0
СберИОС556 15:40:32 N/A 98.89 N/A N/A N/A N/A 0 0 0
СберИОС557 10:40:15 N/A 96.7 N/A N/A N/A N/A 0 0 0
СберИОС559 13:54:59 N/A 123 N/A N/A N/A N/A 0 0 0
СберИОС560 10:40:15 N/A 97.8 N/A N/A N/A N/A 0 0 0
СберИОС561 14:14:09 101.1 −10.32 −9.26% 111.42 101.11 101.1 101.11 101.1 66 66 726 2
СберИОС564 16:16:00 104 +0.67 +0.65% 103.33 104 104 104 104 201 209 040 3
СберИОС566 15:39:36 74.8 0 0% 74.8 74.79 74.79 74.91 74.8 1 052 786 946 4
СберИОС567 11:29:44 107.3 +0.6 +0.56% 106.7 107.3 107.3 107.3 107.3 1 1 073 1
СберИОС568 14:32:00 N/A 152.45 N/A N/A N/A N/A 0 0 0
СберИОС570 10:40:15 N/A 76.7 N/A N/A N/A N/A 0 0 0
СберИОС572 15:35:21 112.2 +0.2 +0.18% 112 111.97 111.97 112.21 112.02 793 888 317 7
СберИОС573 10:40:15 N/A 89.9 N/A N/A N/A N/A 0 0 0
СберИОС574 15:38:59 N/A 74.9 N/A N/A N/A N/A 0 0 0
СберИОС577 15:39:50 104 +0.6 +0.58% 103.4 104 104 104 104 2 070 2 152 800 1
СберИОС578 15:15:30 95.47 +0.11 +0.12% 95.36 95.47 95.47 95.47 95.47 3 2 864 2
СберИОС579 13:49:15 96 +0.7 +0.73% 95.3 95.3 95.3 96.01 95.93 3 053 2 923 739 9
СберИОС580 10:40:15 N/A 95.8 N/A N/A N/A N/A 0 0 0
СберИОС581 16:23:30 95.4 −9.53 −9.08% 104.93 95.69 95.4 95.69 95.4 460 438 843 2
СберИОС582 15:57:37 98.3 +0.8 +0.82% 97.5 97.5 97.5 98.3 98.12 840 824 184 4
СберИОС583 15:58:07 108.6 +0.4 +0.37% 108.2 105.07 104.93 108.6 108.42 3 801 4 121 132 12
СберИОС584 10:40:15 N/A 99.7 N/A N/A N/A N/A 0 0 0
СберИОС585 10:40:15 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС586 14:35:11 103.3 −8.45 −7.56% 111.75 101.47 101.3 103.31 102.6 2 000 2 052 032 6
СберИОС587 15:45:36 104.01 +0.37 +0.36% 103.64 104 104 104.02 104.01 501 521 110 3
СберИОС588 14:03:20 95.3 +0.3 +0.32% 95 95 95 95.3 95.11 1 392 1 323 879 4
СберИОС589 10:40:15 N/A N/A N/A N/A N/A N/A 0 0 0
СберИОС590 11:28:22 N/A 98.9 N/A N/A N/A N/A 0 0 0
СберИОС591 13:55:31 96 +0.6 +0.63% 95.4 96 96 96 96 999 959 040 1
СберИОС592 10:40:15 N/A 97.9 N/A N/A N/A N/A 0 0 0
СберИОС593 10:40:15 N/A 96.6 N/A N/A N/A N/A 0 0 0
СберИОС594 16:23:30 104.98 +4.38 +4.35% 100.6 95.85 95.2 104.98 99.77 3 617 3 608 753 26
СберИОС595 15:39:41 100.9 +0.3 +0.30% 100.6 100.6 100.6 106 100.88 5 778 5 828 588 14
СберИОС596 15:22:15 N/A 98.1 N/A N/A N/A N/A 0 0 0
СберИОС598 16:23:30 N/A 92.2 N/A N/A N/A N/A 0 0 0
СберИОС599 15:56:11 100.2 +0.3 +0.30% 99.9 99.9 99.9 100.2 100.08 727 727 590 2
СберИОС601 13:19:18 97.9 −0.1 −0.10% 98 98.98 97.9 98.98 97.9 980 959 431 3
СберИОС602 15:45:25 95.05 −0.02 −0.02% 95.07 95.05 94.8 95.05 94.94 30 28 483 7
СберИОС603 13:59:59 N/A 100.06 N/A N/A N/A N/A 0 0 0
СберИОС604 16:07:29 97 −1 −1.02% 98 97.1 97 97.1 97 1 360 1 319 205 4
СберИОС605 14:32:46 N/A 99.3 N/A N/A N/A 105.1 0 0 0
СберИОС606 14:24:27 99.5 +0.3 +0.30% 99.2 99.5 99.5 99.5 99.5 3 2 985 1
СберИОС607 16:12:01 N/A 118.69 N/A N/A N/A N/A 0 0 0
СберИОС608 15:44:00 N/A 104.99 N/A N/A N/A N/A 0 0 0
СберИОС609 16:18:01 N/A 96.07 N/A N/A N/A N/A 0 0 0
СберИОС610 15:20:51 100.08 0 0% 100.08 100.08 100.08 100.08 100.08 846 846 677 2
СберИОС611 11:29:45 N/A 101.2 N/A N/A N/A N/A 0 0 0
СберИОС612 16:01:05 96.31 +1.01 +1.06% 95.3 97.9 96.31 98.02 97.9 18 17 623 5
СберИОС613 12:59:16 N/A 98.6 N/A N/A N/A N/A 0 0 0
СберИОС614 10:40:14 N/A 106.6 N/A N/A N/A N/A 0 0 0
СберИОС615 11:30:40 N/A 96.01 N/A N/A N/A N/A 0 0 0
СберИОС616 11:28:45 N/A 97.5 N/A N/A N/A N/A 0 0 0
СберИОС617 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС618 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
СберИОС91 10:40:22 N/A 114.4 N/A N/A N/A N/A 0 0 0
СберИОС95 12:49:52 113.6 +0.1 +0.09% 113.5 113.6 113.6 113.6 113.6 100 113 600 1
СвердлОб10 16:21:21 95.4 +0.03 +0.03% 95.37 95.39 94.69 95.4 95.34 12 4 576 7
СвердлОб3 16:13:51 97.25 +0.01 +0.01% 97.24 97.25 97.24 97.25 97.25 666 129 534 36
СвердлОб4 16:23:12 93.62 −0.38 −0.40% 94 93.99 93.62 93.99 93.82 20 7 506 8
СвердлОбл5 16:14:19 92.9 −0.45 −0.48% 93.35 93.64 92.7 93.7 92.97 98 18 222 17
СвердлОбл6 16:11:24 89.59 −0.11 −0.12% 89.7 89.74 89.59 89.74 89.65 5 3 362 2
СвердлОбл7 16:23:10 94.69 +0.09 +0.10% 94.6 94.62 94.62 94.69 94.63 6 4 258 5
СвердлОбл8 15:59:43 86.31 −0.19 −0.22% 86.5 86.46 86.27 87.04 86.41 21 18 146 11
СвердлОбл9 16:23:11 86.88 −0.13 −0.15% 87.01 87.21 86.79 87.22 86.96 24 16 696 9
СветофорП2 15:41:51 96.74 +0.23 +0.24% 96.51 96.83 96.58 96.98 96.65 136 92 010 16
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 16:15:06 97.26 +0.3 +0.31% 96.96 97.24 97.01 97.6 97.44 326 317 666 55
СДЭКГлБП01 16:18:40 90.57 +0.03 +0.03% 90.54 90.37 90.05 90.67 90.35 159 143 662 44
СеверстБ06 16:17:40 91.73 +0.06 +0.07% 91.67 92.69 91.03 92.69 91.86 199 182 805 64
СеверстБ07 10:25:21 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P1R 16:20:06 93.35 +0.45 +0.48% 92.9 92.9 92.75 94 93.15 8 387 7 812 309 139
Сегежа2P2R 10:25:34 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа2P3R 16:23:14 99.73 −0.06 −0.06% 99.79 100.17 98.52 100.17 99.46 183 182 011 52
Сегежа2P4R 16:23:19 97.62 +0.04 +0.04% 97.58 97.96 97.05 97.96 97.35 93 90 535 35
Сегежа2P5R 16:22:16 78.9 +0.3 +0.38% 78.6 78.89 78.72 79.45 79.14 10 513 8 320 470 302
Сегежа2P6R 10:25:35 N/A N/A N/A N/A N/A N/A 0 0 0
Сегежа3P1R 16:00:49 85.8998 −0.0801 −0.09% 85.9799 85.8999 83.4991 85.8999 85.1579 10 106 358 5
Сегежа3P2R 16:17:24 87.3 +0.07 +0.08% 87.23 87.24 86.91 87.4 87.25 2 474 2 158 493 169
Сегежа3P3R 16:23:17 100.18 +0.08 +0.08% 100.1 100 99.79 100.2 100.08 984 984 807 30
Сегежа3P4R 16:20:48 101 0 0% 101 101 100.73 101 100.98 60 60 585 12
СейфФин1P1 15:40:15 100 +0.45 +0.45% 99.55 95.12 95.12 100 98.74 23 22 711 8
Селигдар1Р 16:21:31 94.13 +0.15 +0.16% 93.98 94.4 93.5 94.73 94.17 1 558 1 467 151 230
СЕЛЛСерв01 16:23:12 99.99 +0.04 +0.04% 99.95 99.9 99.9 100 99.98 111 110 983 9
СЕЛЛСерв02 16:15:34 96.75 −0.03 −0.03% 96.78 97.36 96.29 97.36 96.8 36 34 849 21
СЕЛЛСерв1 16:19:25 101.06 −0.02 −0.02% 101.08 101.1 100.8 101.27 100.92 1 999 2 017 473 192
СЕРГВ БО-1 16:18:38 101.78 +0.08 +0.08% 101.7 101.75 101.34 101.83 101.78 298 303 309 44
СЗКК 03 15:41:44 97.72 +0.41 +0.42% 97.31 97.81 97.7 97.81 97.72 24 16 627 5
СЗКК 04 15:41:27 N/A 98 N/A N/A N/A N/A 0 0 0
СИБАВТО1Р1 16:18:47 100.28 +0.13 +0.13% 100.15 100.37 100 100.37 100.1 457 457 449 81
СИБАВТО1Р2 16:21:21 94.64 −0.2 −0.21% 94.84 94.42 94.42 95 94.75 8 7 580 6
СИБАВТО1Р3 16:23:21 101.06 +0.17 +0.17% 100.89 101.02 100.9 101.1 101.02 979 988 990 96
СибКХП 1P1 15:41:21 101.25 +0.6 +0.60% 100.65 101 101 101.25 101.15 22 22 254 5
СибКХП 1P2 16:20:24 100.4 +0.18 +0.18% 100.22 100 100 100.43 100.29 1 179 1 182 375 81
СибСтекП02 16:23:19 97.39 −0.01 −0.01% 97.4 97.01 96.9 97.39 97.11 13 107 304 8
СибСтекП03 16:21:15 99.74 −0.11 −0.11% 99.85 100.49 99.66 100.49 99.79 682 680 579 68
СибСтекП04 16:19:47 99.72 −0.05 −0.05% 99.77 99.8 99.64 99.86 99.8 327 326 348 50
СибурХ Б03 16:14:00 92.92 +0.04 +0.04% 92.88 92.91 92.25 92.92 92.48 25 23 120 12
СибурХ1Р01 16:22:58 93.24 +0.99 +1.07% 92.25 92.21 92.04 93.24 92.42 1 647 1 522 217 63
СибурХБО06 11:08:13 N/A 97.01 N/A N/A N/A N/A 0 0 0
СибурХБО07 16.04.2024 17:00:34 N/A 92.55 N/A N/A N/A N/A 0 0 0
СибурХБО08 17.04.2024 13:46:23 N/A 88.05 N/A N/A N/A N/A 0 0 0
СибурХБО09 23.04.2024 18:50:00 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 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 08.04.2024 18:48:33 N/A N/A N/A N/A N/A N/A 0 0 0
СибЭнМаш01 16:18:36 98.19 −0.39 −0.40% 98.58 98.8 98.19 98.89 98.3 392 385 339 101
СИЛ 1P03 15:40:59 96.86 −0.01 −0.01% 96.87 97.1 96.01 97.1 96.61 35 10 566 4
СИМПЛСК1Р1 16:18:07 100.01 +0.01 +0.01% 100 100 99.95 100.04 100 606 605 986 43
СИНАРАБ1 15:50:16 100.31 −0.69 −0.68% 101 100.7 100.1 100.7 100.27 385 386 050 7
Систем1P10 16:23:19 92.23 +0.17 +0.18% 92.06 92.2 91.89 92.23 92.01 1 767 1 625 847 85
Систем1P11 16:18:13 88.79 +0.08 +0.09% 88.71 89.2 88.79 89.78 89.04 419 373 071 44
Систем1P12 16:21:12 96.02 +0.13 +0.14% 95.89 96.09 95.69 96.28 96 958 919 706 115
Систем1P13 16:08:39 99.4 +0.11 +0.11% 99.29 99.12 99.12 99.4 99.39 5 336 5 303 353 41
Систем1P14 16:23:22 89.1 −0.66 −0.74% 89.76 89.11 89.1 89.87 89.28 170 151 774 16
Систем1P15 16:15:26 96.78 +0.08 +0.08% 96.7 97.54 96.57 97.54 96.66 373 360 556 44
Систем1P16 15:41:38 N/A 89.33 N/A N/A N/A N/A 0 0 0
Систем1P17 16:23:21 90.51 +0.08 +0.09% 90.43 90.38 90.38 91.29 91 763 694 355 24
Систем1P18 16:11:47 98.69 −0.32 −0.32% 99.01 98.76 98.69 98.95 98.75 30 29 624 6
Систем1P19 16:06:21 93.29 0 0% 93.29 93.39 92.97 93.4 93.14 184 171 381 32
Систем1P20 16:18:45 86.6 +0.42 +0.49% 86.18 86.4 86.11 86.6 86.59 2 102 1 820 103 46
Систем1P21 16:23:08 86.94 +0.09 +0.10% 86.85 86.84 86.83 87.05 86.9 205 178 150 41
Систем1P22 14:10:24 N/A N/A N/A N/A N/A N/A 0 0 0
Систем1P23 16:16:32 90.72 −0.19 −0.21% 90.91 90.91 90.69 90.92 90.8 116 105 324 38
Систем1P24 16:22:29 91.74 −0.02 −0.02% 91.76 91.8 91.32 91.8 91.6 41 37 557 17
Систем1P26 16:23:08 99.92 +0.02 +0.02% 99.9 99.98 99.87 100 99.99 28 755 28 750 922 190
Систем1P27 16:16:07 99.97 0 0% 99.97 99.9 99.88 99.98 99.92 829 828 315 37
Систем1P28 16:23:12 99.94 +0.04 +0.04% 99.9 99.89 99.85 99.99 99.94 19 277 19 265 816 53
Система1P8 16:23:16 97.78 −0.14 −0.14% 97.92 97.52 97.4 97.78 97.54 17 16 582 8
Система1P9 16:20:43 92.8 +0.02 +0.02% 92.78 92.99 92.75 92.99 92.8 107 99 299 12
СистемБ1P1 16:23:34 94.75 −0.26 −0.27% 95.01 94.54 94.33 94.96 94.66 22 20 826 7
СистемБ1P2 16:15:56 N/A 97 N/A N/A N/A N/A 0 0 0
СистемБ1P4 16:23:31 98.6 −0.03 −0.03% 98.63 98.88 98.54 98.88 98.66 80 78 932 22
СистемБ1P5 15:47:27 100.1 +0.05 +0.05% 100.05 100.01 100.01 100.1 100.08 228 228 173 14
СистемБ1P6 16:13:30 89.85 +0.14 +0.16% 89.71 89.82 89.66 89.86 89.8 16 14 367 16
СистемБ1P7 16:12:51 89.71 +0.01 +0.01% 89.7 89.73 89.4 89.89 89.65 367 329 001 41
Ситимат01 15:40:08 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 17.04.2024 18:40:16 N/A N/A N/A N/A N/A N/A 0 0 0
СитимЮгра1 10:25:28 N/A N/A N/A N/A N/A N/A 0 0 0
СКБФ 01 16:15:53 103.4 +0.19 +0.18% 103.21 103.78 102.5 103.8 103.63 382 395 856 43
СКФ 1Р1CNY 16:14:36 97.71 +0.004 0% 97.706 98.5998 97.71 98.5998 98.1956 11 135 911 5
СКФ ЗО2028 16:23:21 94.999 +0.9991 +1.06% 93.9999 94.4 93.91 94.999 94.2403 37 3 208 407 21
СЛ 002P-01 16:23:17 94.44 +0.16 +0.17% 94.28 94.13 94.12 94.57 94.33 1 643 1 549 785 164
Славнеф1Р1 16:23:10 90.98 −0.05 −0.05% 91.03 88.97 87.51 90.98 89.31 19 16 969 14
Славнеф1Р2 16:23:09 N/A 94.75 N/A N/A N/A N/A 0 0 0
Славнеф1Р3 10:39:26 N/A 94.05 N/A N/A N/A N/A 0 0 0
Славнеф2Р1 10:25:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р2 10:25:24 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р3 10:25:25 N/A N/A N/A N/A N/A N/A 0 0 0
Славнеф2Р4 16:23:29 95.06 −0.07 −0.07% 95.13 95.14 94.82 95.14 94.86 53 50 275 8
СлавЭКО1Р1 16:23:24 95.09 −0.61 −0.64% 95.7 94.68 94.51 95.32 94.9 5 506 5 225 281 432
СМАК БП01 16:23:33 100.25 +0.97 +0.98% 99.28 99.39 99.39 100.25 99.76 11 32 922 5
СМАК БП02 16:21:56 97.98 −0.09 −0.09% 98.07 98 97.98 98 97.99 9 8 819 5
СмартФ1Р01 16:22:17 94.83 −0.17 −0.18% 95 96.21 94.37 96.21 94.89 144 136 639 50
СмартФ1Р02 16:17:55 100.69 +0.24 +0.24% 100.45 100.89 100.49 100.89 100.63 256 257 617 36
СНХТ БО-02 16:22:48 103.76 −0.45 −0.43% 104.21 103.64 103.64 104.7 104.39 1 382 1 442 621 112
СНХТ БО-03 16:16:56 100.01 +0.01 +0.01% 100 99.91 99.91 100.12 100.05 474 474 228 63
СОБИЛИЗ1Р1 16:15:25 99.92 +0.24 +0.24% 99.68 99.68 99.68 100.35 100.04 46 25 310 13
СОБИЛИЗ1Р2 16:23:19 96.85 +0.32 +0.33% 96.53 96.94 96.54 96.96 96.72 112 82 327 18
СОБИЛИЗ1Р3 16:03:18 99.58 +0.11 +0.11% 99.47 99.43 99.32 99.58 99.5 385 360 074 74
СОБИЛИЗ1Р4 16:10:55 100.99 −0.14 −0.14% 101.13 101.13 100.81 101.21 101.12 306 300 144 49
СовкмЛ П05 10:25:25 N/A N/A N/A N/A N/A N/A 0 0 0
СовкмЛ П06 16:20:52 92.97 −0.09 −0.10% 93.06 93.02 92.13 93.39 92.66 148 137 135 23
Совком 1В2 11:57:20 N/A 81 N/A N/A N/A N/A 0 0 0
Совком 2В3 12:46:49 N/A 105.3955 N/A N/A N/A N/A 0 0 0
Совком БО5 16:23:00 99.92 −0.08 −0.08% 100 100.07 99.92 100.26 100.08 7 7 006 5
СовкомБОП1 14:50:21 100.28 +0.18 +0.18% 100.1 100.27 100.27 100.28 100.28 7 7 019 5
СовкомБОП2 14:53:48 100.19 −1.29 −1.27% 101.48 101.55 100.19 101.55 100.87 2 2 017 2
СовкомБОП4 16:22:01 97.63 +0.17 +0.17% 97.46 97.48 97.34 97.7 97.56 337 328 770 45
СовкомЗО-4 16:20:18 101.7499 −0.0001 0% 101.75 101.7501 101.7499 101.7501 101.7501 35 3 276 830 5
СовкомТ2-1 25.04.2024 18:16:26 N/A 89 N/A N/A N/A N/A 0 0 0
Солид БО-2 15:42:36 N/A 108 N/A N/A N/A N/A 0 0 0
СолЛиз БО1 16:12:12 100 0 0% 100 100 100 100 100 336 336 000 2
СолЛиз БО2 16:21:43 100.1 −0.01 −0.01% 100.11 100.14 100 100.14 100.02 6 056 6 057 009 113
СолЛиз01 15:40:51 96.1 0 0% 96.1 96.1 96.1 96.1 96.1 48 29 983 2
СолЛизБО07 16:09:37 96.29 −0.06 −0.06% 96.35 96.35 95.91 96.85 96.19 82 67 045 32
СОЛСВЕТ1Р1 16:23:24 100 −0.06 −0.06% 100.06 100.76 99.98 100.76 100.03 1 777 1 777 573 164
СолтонБО01 16:16:58 100.14 +0.09 +0.09% 100.05 100.09 100.02 100.14 100.09 517 517 485 27
СОПФ ФПФ 1 15:37:47 84.65 +1.03 +1.23% 83.62 84.65 84.65 84.65 84.65 1 847 1
Соц.разв01 10:25:22 N/A N/A N/A N/A N/A N/A 0 0 0
Соц.разв02 16:01:29 103.3 +1.27 +1.24% 102.03 102.1 102.1 103.3 102.74 29 15 598 8
СПбГО35001 16:21:02 96.04 −0.01 −0.01% 96.05 96.16 96.01 96.2 96.16 64 61 542 27
СПбГО35002 16:22:18 88.82 +0.57 +0.65% 88.25 88.99 88.42 88.99 88.8 29 12 876 17
СПбГО35003 16:15:24 84.85 +0.15 +0.18% 84.7 84.7 84.67 86.01 85.64 242 145 071 30
СПбГО35004 14:45:02 N/A 99.24 N/A N/A N/A N/A 0 0 0
СПМК БО-01 16:17:37 100.34 −0.04 −0.04% 100.38 100.36 99.55 100.6 100.08 1 561 1 562 256 108
СПМК БО-02 16:16:56 94.96 −0.03 −0.03% 94.99 95.67 94.7 95.68 94.98 134 127 278 43
СПРИНТ-01 16:22:37 101.2 0 0% 101.2 101.2 101.04 101.2 101.09 1 240 1 253 570 121
СтаврКрай4 16:23:34 89.05 +0.04 +0.04% 89.01 89.08 88.99 89.08 89.02 27 18 027 6
СТМ 1P1 16:21:15 99.44 −0.01 −0.01% 99.45 99.49 99.15 99.5 99.37 2 411 2 395 707 96
СТМ 1P2 16:21:50 86.18 −0.23 −0.27% 86.41 86.41 86.06 86.63 86.19 5 184 4 467 923 182
СТМ 1P3 16:21:10 93.46 −0.09 −0.10% 93.55 93.18 93.18 94.17 93.76 767 719 174 63
СТМ 1P4 16:15:52 99.9 −0.1 −0.10% 100 100.34 99.86 100.34 99.9 18 505 18 486 828 86
Страна 01 16:14:51 98.84 +0.14 +0.14% 98.7 98.5 98.5 99.02 98.9 482 476 709 23
Страна 02 16:22:32 97.29 +0.08 +0.08% 97.21 97.39 97.09 97.52 97.32 367 357 150 87
СУЭК-Ф1P3R 15:58:24 94.2 −0.66 −0.70% 94.86 93.57 92.88 94.2 93.34 12 11 200 8
СУЭК-Ф1P5R 15:57:06 93.86 +0.05 +0.05% 93.81 94.04 93.85 94.08 93.9 113 106 101 11
СУЭК-Ф1P6R 16:21:27 98.81 −1.04 −1.04% 99.85 99.94 98.39 99.98 99.22 89 88 303 13
СУЭК-Ф1P7R 16:20:08 N/A 94.5 N/A N/A N/A N/A 0 0 0
Сферфин1P1 16:04:19 100 0 0% 100 100 100 100 100 1 1 000 1
Сферфин1P2 16:04:31 100 +0.09 +0.09% 99.91 100 100 100 100 1 1 000 1
Сферфин1P3 16:04:07 100 0 0% 100 100 100 100 100 1 1 000 1
СФО БКС 05 10:25:29 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 10:25:37 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 08 10:25:29 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 10:25:38 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 11 10:25:39 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 10:25:41 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 14 10:25:39 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 15 10:25:41 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 16 10:25:42 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 17 10:25:42 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 18 10:25:42 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 19 26.04.2024 18:48:52 N/A N/A N/A N/A N/A N/A 0 0 0
СФО БКС 20 11:42:48 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 10:25:39 N/A N/A N/A N/A N/A N/A 0 0 0
СФО СБ 01 15:38:47 N/A 95.8 N/A N/A N/A N/A 0 0 0
СФО СФ 01 10:25:34 N/A N/A N/A N/A N/A N/A 0 0 0
СФОТЕМП 01 10:25:41 N/A N/A N/A N/A N/A N/A 0 0 0
СЭЗ 1P2 16:23:12 89.49 +0.01 +0.01% 89.48 89.12 89.12 89.49 89.31 30 26 792 6
СэтлГрБ1P4 16:23:03 93.95 0 0% 93.95 94.2 93.25 94.42 93.71 3 201 2 999 602 149
СэтлГрБ2P1 16:23:12 95.35 −0.05 −0.05% 95.4 95.41 95.31 95.83 95.5 1 077 1 028 505 157
СэтлГрБ2P2 16:20:17 93.96 +0.08 +0.09% 93.88 93.88 93.88 94.38 93.98 714 671 028 162
СэтлГрБ2P3 16:22:04 98.9 +0.1 +0.10% 98.8 98.88 98.55 99.28 99.09 47 381 46 947 643 491
Т1 001Р-01 16:07:31 100 −0.13 −0.13% 100.13 100.15 99.86 100.15 99.96 217 216 910 33
ТАЛАНФБ1P3 16:22:39 97 +0.23 +0.24% 96.77 97.02 96.75 97.02 96.93 590 571 891 56
ТамбовОб17 16:23:10 91.62 −0.19 −0.21% 91.81 92 91.18 92 91.53 43 27 551 18
ТамбовОбл3 15:20:15 98.85 −0.15 −0.15% 99 99.01 98.85 99.01 98.95 30 7 421 4
Татнхим 02 15:42:11 99.52 0 0% 99.52 99.74 99.52 99.74 99.56 58 28 873 9
ТатнхимP01 16:23:34 99.55 −0.08 −0.08% 99.63 99.84 99.51 99.84 99.65 101 100 643 24
ТатнхимP02 16:21:35 100.07 −0.04 −0.04% 100.11 100.11 100.03 100.13 100.07 1 149 1 149 786 92
ТГК-14 1Р1 16:22:31 97.87 0 0% 97.87 97.88 97.8 98.14 97.91 961 940 957 148
ТГК-14 1Р2 16:19:12 95.35 −0.03 −0.03% 95.38 95.55 95.26 95.59 95.4 503 479 875 67
ТГК-1БО1P1 16:11:05 92.11 0 0% 92.11 92.1 91.5 92.11 91.7 54 49 517 10
ТелХолБ2-2 16:14:40 97.94 +0.13 +0.13% 97.81 98 97.5 98 97.79 207 202 426 38
ТелХолБ2-3 16:21:49 96 +0.37 +0.39% 95.63 96.3 95.04 96.3 95.65 1 621 1 550 456 133
ТелХолБ2-4 10:25:37 N/A N/A N/A N/A N/A N/A 0 0 0
ТелХолБ2-5 16:08:52 99.99 +0.03 +0.03% 99.96 100 99.83 100.1 99.93 921 920 332 70
ТелХолБ2-6 16:23:14 99.75 −0.04 −0.04% 99.79 99.78 99.6 99.78 99.74 6 534 6 517 004 164
ТЕХЛиз 1P3 16:22:59 93.85 0 0% 93.85 94.06 93.84 94.07 93.86 363 340 727 41
ТЕХЛиз 1P4 16:20:42 86.99 +0.29 +0.33% 86.7 87.28 86.61 87.28 87.12 401 349 347 74
ТЕХЛиз 1P5 16:14:37 84.25 −0.05 −0.06% 84.3 84.11 84.01 84.34 84.15 222 186 822 44
ТЕХЛиз 1P6 16:18:21 101.85 +1.33 +1.32% 100.52 101.21 100.54 102.73 101.66 512 520 517 71
ТЕХНЛГ 01 16:23:32 102.19 +0.87 +0.86% 101.32 101.61 101.16 102.19 101.7 594 604 104 73
Техпорт01 15:57:52 99.23 +0.1 +0.10% 99.13 99.51 99.04 99.67 99.12 147 145 710 32
Техпорт02 16:20:13 99.28 −0.12 −0.12% 99.4 99.41 99.11 99.5 99.38 214 212 663 32
Техпорт03 16:18:05 100.06 0 0% 100.06 100.06 100.03 100.09 100.06 4 182 4 184 308 120
Титан-3 01 16:23:08 91.15 −0.85 −0.92% 92 93.98 90.12 93.98 91.04 397 58 980 64
Титан-3 02 10:25:32 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-3 03 10:25:23 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 А 16:23:09 92.28 +0.03 +0.03% 92.25 92.51 91.04 92.71 92.78 282 172 194 44
Титан-5 Б 10:25:35 N/A N/A N/A N/A N/A N/A 0 0 0
Титан-5 В 03.04.2024 18:48:31 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А1 10:25:30 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А2 10:25:19 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А3 10:25:30 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл. А4 10:25:19 N/A N/A N/A N/A N/A N/A 0 0 0
ТКК кл.Б 10:25:30 N/A N/A N/A N/A N/A N/A 0 0 0
ТКХ БО-П02 10:25:20 N/A N/A N/A N/A N/A N/A 0 0 0
ТМК 1P03 15:38:34 N/A 99.99 N/A N/A N/A N/A 0 0 0
ТМК БО-5 15:51:48 97.62 −0.01 −0.01% 97.63 97.62 97.62 97.7 97.64 18 17 576 8
ТМК БО-7 16:23:18 95.6 +0.16 +0.17% 95.44 95.86 95.41 95.86 95.51 32 30 564 8
ТМК ЗО2027 16:23:21 96.5 +0.1101 +0.11% 96.3899 96.4999 96.4999 96.5 96.5 18 1 598 273 4
ТойотаБ1P5 16:23:06 96.96 +0.08 +0.08% 96.88 96.68 96.6 96.99 96.84 82 79 406 20
ТомскАдм 7 16:21:42 97.36 +0.19 +0.20% 97.17 97.33 97.15 97.4 97.35 670 260 886 30
ТомскАдм 8 16:17:21 93.99 +0.03 +0.03% 93.96 94.08 92.99 94.08 93.93 15 8 453 9
ТомскОб 62 16:23:08 96.43 +0.61 +0.64% 95.82 96.43 96.43 96.43 96.43 7 1 688 2
Томскобл20 16:23:33 87.96 +0.16 +0.18% 87.8 87.89 87.79 87.96 87.91 265 186 367 13
ТП Кир 1P1 12:43:26 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансКо1P1 16:20:56 96.84 +0.39 +0.40% 96.45 97.19 96.81 98 97.41 241 58 687 26
ТрансМ БО1 16:15:47 98.5 −0.01 −0.01% 98.51 98.53 98.29 98.74 98.47 212 208 753 45
ТрансМ БО2 16:22:34 101.07 +0.03 +0.03% 101.04 100.81 100.65 101.07 100.99 770 777 605 147
ТрансМ БП2 15:32:56 99.92 +0.04 +0.04% 99.88 100.17 99.92 101.5 100.55 117 94 111 24
ТрансмхПБ4 16:15:10 95.49 +0.34 +0.36% 95.15 95.42 95.22 95.5 95.47 24 22 913 7
ТрансмхПБ6 16:17:48 N/A 88 N/A N/A N/A N/A 0 0 0
ТрансмхПБ7 16:18:48 91.27 −0.13 −0.14% 91.4 91.4 91.14 91.4 91.25 102 93 071 19
ТрансФ1P01 10:25:19 N/A 130 N/A N/A N/A N/A 0 0 0
ТрансФ1P02 15:41:38 N/A 97.26 N/A N/A N/A N/A 0 0 0
ТрансФ1P03 10:25:19 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P04 16:22:25 88.27 −0.04 −0.05% 88.31 88.26 88.1 88.27 88.12 77 67 849 10
ТрансФ1P05 15:40:09 N/A 99.01 N/A N/A N/A N/A 0 0 0
ТрансФ1P07 16:19:20 97 +0.1 +0.10% 96.9 96.56 96.56 97 96.9 1 282 1 242 295 79
ТрансФ1P08 10:25:34 N/A N/A N/A N/A N/A N/A 0 0 0
ТрансФ1P09 15:56:36 100.25 0 0% 100.25 100.21 100.21 100.35 100.29 231 231 673 5
ТрансФБО29 10:25:17 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО30 10:25:17 N/A 99.98 N/A N/A N/A N/A 0 0 0
ТрансФБО31 10:25:18 N/A 110 N/A N/A N/A N/A 0 0 0
ТрансФБО37 16:19:01 N/A 149.79 N/A N/A N/A N/A 0 0 0
ТрансФБО39 16:22:57 N/A 93.28 N/A N/A N/A N/A 0 0 0
ТрансФБО40 10:36:20 N/A 100 N/A N/A N/A N/A 0 0 0
ТрансФБО41 15:47:56 85 −54.98 −39.28% 139.98 85 85 85 85 1 850 1
ТРДБ Б0-01 16:22:11 100.7 +0.25 +0.25% 100.45 100.63 100.22 100.7 100.62 145 145 903 16
ТрнфБО1P13 16:20:20 85.51 −0.5 −0.58% 86.01 86 85.5 86 85.61 54 46 228 15
ТрнфБО1P8 16:22:14 92.27 −0.13 −0.14% 92.4 93.48 91.38 93.48 91.92 971 892 540 59
Удмурт2016 16:13:51 95.79 +1.19 +1.26% 94.6 95.14 95.11 95.79 95.44 7 6 681 7
Ульоб34003 16:20:05 88.14 +0.14 +0.16% 88 88.21 87.34 88.22 87.97 274 72 311 46
Ульоб34004 16:22:13 89.98 0 0% 89.98 89.99 89.98 89.99 89.98 32 14 397 7
Ульоб34005 16:20:33 91.61 −0.68 −0.74% 92.29 92.29 91.25 92.39 91.53 315 288 328 23
Ульоб34006 16:17:53 99.68 +0.23 +0.23% 99.45 99.5 99.2 99.92 99.56 866 862 214 95
Ульоб34008 16:22:38 102 +0.01 +0.01% 101.99 102 101.91 102 102 7 330 7 476 453 164
Ульоб35002 16:20:53 87.97 +0.42 +0.48% 87.55 87.83 87.4 88.24 87.67 1 194 1 046 838 96
УльтраБО1 16:19:45 98.1 +0.13 +0.13% 97.97 98.01 97.98 98.1 98.07 31 30 403 14
УльтраБО2 16:20:33 100.27 +0.2 +0.20% 100.07 100.44 99.93 100.44 100.2 224 224 456 38
Ульян.об17 16:20:39 96.52 +0.32 +0.33% 96.2 96.6 96.52 96.6 96.52 40 15 444 6
Унител БО1 15:58:36 99.9 +0.02 +0.02% 99.88 99.88 99.51 99.98 99.88 112 111 863 23
УралСт1Р01 16:13:08 93.48 −0.01 −0.01% 93.49 93.9 92.62 93.9 92.85 183 169 919 20
УралСт1Р02 16:23:17 93.2 +0.2 +0.22% 93 93 92.01 95.33 93.03 2 532 2 355 450 453
УралСт1Р03 15:59:53 N/A 101.9876 N/A N/A N/A 99.9999 0 0 0
УрКаПБО6P 16:21:53 93.49 +0.13 +0.14% 93.36 93.43 93.3 93.51 93.48 1 930 1 804 245 65
УрожайБО02 16:23:21 99.63 −0.37 −0.37% 100 100 99.63 100 99.76 11 10 973 7
УрожайБО03 16:23:34 102.54 −0.04 −0.04% 102.58 102.82 102.07 102.82 102.49 21 21 523 9
ФабрФав1P1 16:18:37 98.81 +0.07 +0.07% 98.74 98.78 98.78 98.81 98.8 2 988 2
ФабрФавБО1 16:22:57 101.56 +0.07 +0.07% 101.49 101.74 100.81 101.74 100.89 82 82 726 9
ФАРМФРД БО 16:20:34 102.78 −0.06 −0.06% 102.84 102.83 101.85 103.43 102.73 1 186 1 218 371 150
Феррони01 16:09:06 103.87 +0.37 +0.36% 103.5 104.6 102.6 104.6 103.78 201 208 590 50
Феррони02 16:16:25 97.73 −0.07 −0.07% 97.8 98.31 97.73 98.31 98 190 148 964 46
Феррони1P1 16:23:25 88.84 −0.61 −0.68% 89.45 88.45 87.89 89.68 88.66 636 535 714 121
ФеррумБП1 16:21:03 99.86 −0.08 −0.08% 99.94 99.9 99.61 99.95 99.8 242 241 517 29
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 16:23:01 92.88 −0.11 −0.12% 92.99 93.01 92.31 93.15 92.74 1 755 1 627 507 318
ФКОНС П02 30.09.2022 15:39:47 N/A N/A N/A N/A N/A N/A 0 0 0
Фордевинд1 16:21:46 101.24 +0.19 +0.19% 101.05 101.03 100.1 102 100.73 1 402 960 284 77
Фордевинд2 16:23:30 93.86 −0.45 −0.48% 94.31 94.1 93.83 94.19 93.93 327 307 157 59
Фордевинд3 16:18:25 92.75 −0.19 −0.20% 92.94 93.13 92.05 93.13 92.69 1 205 1 116 948 114
Фордевинд4 16:22:36 95.38 +0.12 +0.13% 95.26 95.25 94.87 95.6 95.33 766 730 230 61
Фордевинд5 16:20:41 100.06 +0.01 +0.01% 100.05 100.07 100.02 100.15 100.06 7 928 7 932 785 582
ФосАгро П1 16:23:12 92.25 +0.99 +1.08% 91.26 91.71 91.26 92.35 91.86 5 938 5 454 367 271
ФосАЗО25-Д 16:20:49 98.6 +0.9 +0.92% 97.7 98.6 98.6 98.819 98.6004 552 50 080 519 18
ФосАЗО28-Д 16:23:30 90.1999 +0.8014 +0.90% 89.3985 90.2489 89.7504 90.249 90.144 10 829 445 9
ФПК 1P-03 16:23:17 97.2 −0.05 −0.05% 97.25 96.38 96.38 97.3 97.26 178 173 115 13
ФПК 1P-05 15:47:44 99.74 +0.6 +0.61% 99.14 99.74 99.74 99.74 99.74 7 6 982 4
ФПК 1P-07 16:04:01 N/A 89.33 N/A N/A N/A N/A 0 0 0
ФСК РС Б2 10:25:19 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС Б3 16:23:22 97.96 +0.82 +0.84% 97.14 97.17 97.17 97.96 97.55 14 13 656 6
ФСК РС Б4 16:12:15 95.92 −0.37 −0.38% 96.29 96.65 95.92 96.65 96.03 24 23 046 10
ФСК РС Б5 16:22:28 90.49 +1.8 +2.03% 88.69 88.79 88.64 90.49 89.4 1 001 894 859 7
ФСК РС БО6 15:30:58 N/A 88.8 N/A N/A N/A N/A 0 0 0
ФСК РС БО7 15:40:07 N/A 100 N/A N/A N/A N/A 0 0 0
ФСК РС1Р2 10:25:23 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС1Р3 10:25:24 N/A 90 N/A N/A N/A N/A 0 0 0
ФСК РС1Р4 16:15:56 73.5 −0.17 −0.23% 73.67 73.49 73.49 74.25 73.91 29 21 433 10
ФСК РС1Р5 10:25:22 N/A 95.8 N/A N/A N/A N/A 0 0 0
ФСК РС1Р6 16:10:50 88.85 −0.64 −0.72% 89.49 89.66 88.84 89.66 89.21 11 9 813 7
ФСК РС-21 15:33:53 100.87 +0.3 +0.30% 100.57 100.87 100.87 100.87 100.87 1 1 009 1
ФСК РС-22 16:11:08 N/A 98.54 N/A N/A N/A N/A 0 0 0
ФСК РС-23 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-26 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-27 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-28 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-29 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-30 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-34 10:25:17 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-37 10:25:18 N/A N/A N/A N/A N/A N/A 0 0 0
ФСК РС-38 10:25:18 N/A N/A N/A N/A N/A N/A 0 0 0
ФЭСАгро1Р1 16:22:56 96.05 +0.11 +0.11% 95.94 95.7 95.7 96.35 95.87 442 423 733 44
ХабарКрай7 16:23:08 94.32 +0.06 +0.06% 94.26 95.16 93.75 96 94.53 28 15 882 10
ХайТэк 01 15:50:37 100.47 −0.08 −0.08% 100.55 100.95 100 100.95 100.13 562 562 743 41
ХайТэк 1P1 16:22:12 94.59 −0.01 −0.01% 94.6 94.6 94.51 94.6 94.55 265 250 560 63
ХимТэк 1Р1 16:22:13 95.39 −0.57 −0.59% 95.96 96.1 95 96.1 95.19 560 426 439 33
ХКФБанкБ04 16:23:03 85.77 −0.13 −0.15% 85.9 85.99 85.65 86 85.79 2 965 2 543 780 286
ХКФБанкБ06 16:23:30 97.48 +0.18 +0.18% 97.3 97.64 97.11 97.68 97.27 250 243 169 28
ХКФБанкБ07 16:17:18 100.06 0 0% 100.06 100.1 100 100.2 100.2 288 288 565 21
ХКФинБ1P7 16:01:02 N/A 98.94 N/A N/A N/A N/A 0 0 0
ХКФинБ1P8 16:14:32 97.84 +0.04 +0.04% 97.8 97.79 97.79 97.85 97.8 185 180 939 9
ХМАО 11 16:21:56 95.81 −0.04 −0.04% 95.85 96.63 95.56 96.63 95.88 322 30 873 42
ХРОМОС Б1 16:22:26 99.73 +0.05 +0.05% 99.68 99.65 99.56 99.73 99.63 1 316 1 311 145 123
ХэндрснБ01 16:12:20 97.49 +0.04 +0.04% 97.45 96.96 96.96 97.54 97.42 451 263 625 139
ЦентрИБ13 16:15:28 104 +2.5 +2.46% 101.5 104.1 104 104.1 104.01 19 19 761 3
ЦифрБро1П2 15:21:45 94.4997 +1.5897 +1.71% 92.91 94.4997 94.4997 94.4997 93.8623 1 86 952 1
ЦППК 1P-03 16:20:52 98.28 0 0% 98.28 98.27 98.13 98.28 98.23 2 141 2 103 102 61
ЦППК П1Б1 10:25:20 N/A N/A N/A N/A N/A N/A 0 0 0
ЦР БО-01 16:23:28 109.59 −0.41 −0.37% 110 109.99 108.5 111 109.99 401 374 889 51
ЦР БО-02 16:17:53 102.19 −0.16 −0.16% 102.35 102.32 101.86 102.32 102.07 120 110 235 20
ЦР БО-03 16:17:21 100.24 −0.44 −0.44% 100.68 100.87 100.15 100.87 100.33 1 047 1 050 432 119
Челяб35001 13:57:18 87.21 −0.03 −0.03% 87.24 87.92 87.21 87.92 87.57 2 1 401 2
Челяб35002 10:25:23 N/A N/A N/A N/A N/A N/A 0 0 0
Челяб35003 10:25:32 N/A N/A N/A N/A N/A N/A 0 0 0
ЧеркизБ1P4 16:23:34 79.93 +0.23 +0.29% 79.7 79.61 78.82 79.93 79.1 193 152 665 34
ЧеркизБ1P5 16:18:36 94.55 +0.19 +0.20% 94.36 94.5 94.5 94.62 94.54 174 164 506 41
ЧеркизБ1P6 10:25:35 N/A N/A N/A N/A N/A N/A 0 0 0
ЧЗПСНП БП2 16:18:13 94.49 −0.51 −0.54% 95 95.17 94.05 95.28 94.29 825 777 874 64
ЧистПлан01 16:23:14 98.17 +0.12 +0.12% 98.05 98.05 97.77 98.47 98.07 159 155 925 35
ЧТПЗ 1P4 16:23:21 91.68 0 0% 91.68 91.8 91.03 91.8 91.58 4 3 663 3
ЧТПЗЗО2024 15:33:07 99.6 +0.0001 0% 99.5999 99.98 99.6 99.98 99.772 5 459 018 3
Шевченк1Р2 16:18:45 97.2 −0.17 −0.17% 97.37 97.17 96.5 97.31 96.94 507 491 505 40
Шевченк1Р3 16:22:07 87.05 −0.45 −0.51% 87.5 87.16 86.73 87.34 87.04 21 18 279 16
Шевченк1Р4 15:53:33 76 +0.46 +0.61% 75.54 75.78 75.32 76 75.7 210 158 978 30
ЭконЛиз1Р4 16:20:17 93.85 −0.08 −0.09% 93.93 94.14 93.01 94.98 94.28 164 154 612 30
ЭконЛиз1Р5 16:17:38 96.2 +0.28 +0.29% 95.92 96.14 95.23 96.2 96.01 138 132 497 27
ЭконЛиз1Р6 16:23:34 99.62 +0.1 +0.10% 99.52 99.59 99.11 99.67 99.45 170 169 061 39
ЭконЛиз1Р7 16:21:55 100.08 +0.04 +0.04% 100.04 100.02 100 100.1 100.06 457 457 282 47
Экспо1П01 16:18:42 97.2 +0.09 +0.09% 97.11 97.26 97.1 97.27 97.25 777 755 612 59
ЭлАп БО-01 16:23:11 99.15 −0.05 −0.05% 99.2 99.07 98.82 99.19 98.97 145 143 505 44
ЭлАп БО-02 16:21:28 100 +0.5 +0.50% 99.5 99.94 99.94 100 99.99 71 70 996 4
ЭлемЛиз1P4 15:38:34 N/A 98 N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P5 10:25:37 N/A N/A N/A N/A N/A N/A 0 0 0
ЭлемЛиз1P6 16:18:17 99.53 +0.07 +0.07% 99.46 99.72 99.35 99.72 99.58 203 168 551 54
ЭлемЛиз1P7 16:15:54 99.9 −0.04 −0.04% 99.94 99.9 99.8 99.96 99.89 480 479 490 53
ЭлемЛиз1P8 16:21:46 99.97 +0.18 +0.18% 99.79 99.97 99.79 99.99 99.95 5 294 5 291 441 194
ЭЛРЕШ 1Р1 16:19:07 92.91 +0.06 +0.06% 92.85 93.23 92 93.23 92.14 1 096 1 009 849 71
ЭлщитСтБП2 16:21:06 94.74 −0.2 −0.21% 94.94 94.35 94.35 95.1 94.9 235 223 014 42
ЭНИКА 1Р01 16:23:27 96.42 −0.18 −0.19% 96.6 97.49 96.42 97.49 96.92 7 6 784 5
ЭНИКА 1Р02 16:17:16 95.34 +0.05 +0.05% 95.29 95.32 94.85 95.37 94.94 32 19 747 10
ЭНИКА 1Р03 16:23:05 95.64 +0.21 +0.22% 95.43 95.43 95.14 95.95 95.48 86 73 904 33
ЭНИКА 1Р04 16:16:56 97.31 +0.19 +0.20% 97.12 97.37 97.12 98.42 97.61 333 325 041 42
ЭталонФин1 16:20:34 95.54 −0.1 −0.10% 95.64 95.7 95.42 95.75 95.51 3 684 3 518 471 392
ЭталФинП03 16:15:29 91.23 +0.06 +0.07% 91.17 91.3 91.08 91.31 91.2 1 221 1 113 543 120
ЭТС 1Р04 16:19:23 95.11 0 0% 95.11 95.11 94.91 95.24 94.96 2 865 1 444 673 144
ЭТС 1Р05 16:22:45 100.38 −0.49 −0.49% 100.87 100.9 99.3 100.95 99.34 117 030 116 252 300 317
Эфферон01 16:23:25 90.24 −0.58 −0.64% 90.82 90.82 90.24 90.89 90.73 149 135 184 45
ЮАИЗ 1-002 16:01:30 98.87 +0.95 +0.97% 97.92 98.86 98.86 98.87 98.86 3 2 966 2
Ювелит 1P1 16:22:08 96.6 +0.2 +0.21% 96.4 96.4 96.01 96.67 96.33 588 566 449 82
ЮГК 1P1 15:22:42 N/A 97.5 N/A N/A N/A 98.655 0 0 0
ЮГК 1P2 16:20:42 98.63 −1.26 −1.26% 99.89 98.63 98.63 98.63 99.37 1 12 462 1
ЮГК 1P3 16:17:34 92.8 −0.09 −0.10% 92.89 92.89 92.52 93.32 92.75 1 738 1 612 017 189
ЮниМетр01 16:05:58 88.59 −0.09 −0.10% 88.68 88.32 88.17 88.62 88.34 43 37 986 14
ЮниСКап02К 10:25:23 N/A 83.99 N/A N/A N/A N/A 0 0 0
Якут-09 об 15:01:36 100.74 +0.34 +0.34% 100.4 100.22 99.53 100.92 100.1 25 6 256 10
Якут-10 об 16:23:00 95.25 +0.24 +0.25% 95.01 95.25 94.94 95.28 95.1 49 18 639 34
Якут-11 об 16:11:18 95.89 +0.01 +0.01% 95.88 95.77 95.6 95.91 95.76 48 18 386 21
Якут-12 об 16:12:44 93.91 +0.01 +0.01% 93.9 93.9 93.66 93.91 93.85 7 3 942 6
Якут-13 об 16:20:08 90.61 +0.12 +0.13% 90.49 90.61 90.61 90.61 90.61 6 3 806 1
Якут-35014 16:12:55 N/A 86.99 N/A N/A N/A N/A 0 0 0
Якут-35015 16:10:51 86.12 −0.08 −0.09% 86.2 85.37 85.37 86.12 85.9 5 3 436 4
ЯНАО2017-2 16:21:03 N/A 4 660 N/A N/A N/A N/A 0 0 0
ЯрОбл 2017 16:13:27 91.65 −0.44 −0.48% 92.09 92.11 91.65 92.11 91.95 18 14 482 10
ЯрОбл35016 16:23:03 95.71 +0.37 +0.39% 95.34 95.8 95.52 96.19 95.9 13 6 857 7
ЯрОбл35017 16:18:18 96.19 +0.2 +0.21% 95.99 95.99 95.57 96.19 96.04 11 4 226 10
ЯрОбл35018 16:17:47 86.75 −0.04 −0.05% 86.79 86.84 86.51 86.91 86.7 26 9 016 16
ЯТЭК 1P-2 16:22:06 94.5 −0.2 −0.21% 94.7 94.74 94.45 94.93 94.62 9 476 5 379 710 668
ЯТЭК 1P-3 16:23:13 99.73 +0.41 +0.41% 99.32 99.67 99.31 99.89 99.54 4 604 4 582 848 370
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.
