Данные предоставлены с 15-минутной задержкой. Для просмотра онлайн данных необходимо зарегистрироваться . Доступ к онлайн данным по всем тикерам МосБиржа Акции и ПИФы стоит 500 руб./месяц.
Тикер Время Цена Объем за день Кол-во сделок сделки пред закр откр мин макс срвзв шт руб
+МосЭнерго 30.12.2025 23:50:05 2.085 −0.005 −0.24% 2.09 2.101 2.0725 2.12 2.0855 16 497 000 34 424 160 3 537
2х Акции 30.12.2025 23:50:05 880 +8.5 +0.98% 871.5 872.5 867 885.5 875.5 15 039 13 168 595 146
2хОФЗ 30.12.2025 23:50:05 152 550 +2 100 +1.40% 150 450 150 650 150 650 152 550 151 550 105 15 911 450 34
AKAI ETF 30.12.2025 23:50:05 108.38 +1.01 +0.94% 107.37 107.64 106.35 108.41 107.91 915 98 735 259
AKBC ETF 30.12.2025 23:50:05 100.8 +0.3 +0.30% 100.5 101.1 100 101.2 100.7 36 932 3 717 801 364
AKCN ETF 30.12.2025 23:50:05 98 +0.1 +0.10% 97.9 98.1 97.5 98.4 98.2 1 216 119 407 97
AKFB ETF 30.12.2025 23:50:05 126.44 +0.53 +0.42% 125.91 125.91 125.9 126.48 126.24 1 123 678 142 079 267 1 454
AKFN ETF 30.12.2025 23:50:05 95.8 +0.5 +0.52% 95.3 95.7 95.2 96.3 95.7 160 15 319 77
AKGD ETF 30.12.2025 23:50:05 247.93 +5.21 +2.15% 242.72 243.22 243 249.5 246.82 176 003 43 442 507 4 193
AKGP ETF 30.12.2025 23:50:05 1.082 +0.013 +1.22% 1.069 1.069 1.069 1.098 1.087 4 843 880 5 284 805 9 973
AKHT ETF 30.12.2025 23:50:05 98.69 +1.2 +1.23% 97.49 97.88 97.88 99.09 98.31 4 588 451 034 291
AKMM ETF 30.12.2025 23:50:05 161.06 +0.4 +0.25% 160.66 161.01 161.01 161.06 160.98 39 910 236 6 427 463 803 27 713
AKMP ETF 30.12.2025 23:50:05 1.1574 +0.0028 +0.24% 1.1546 1.1563 1.1563 1.1574 1.1571 421 222 743 487 395 069 563 098
AKPP ETF 30.12.2025 18:59:29 174.47 +14.07 +8.77% 160.4 165.61 165.61 175.91 170.69 145 246 24 791 655 1 742
AKQU ETF 30.12.2025 23:50:05 73.5 +0.19 +0.26% 73.31 73.3 73.3 74.64 73.64 18 632 1 370 904 404
AKUP ETF 30.12.2025 18:59:29 13.06 +0.05 +0.38% 13.01 13.07 13.02 13.11 13.05 97 457 1 271 969 1 453
AMFL ETF 30.12.2025 23:50:05 125.6 +0.3 +0.24% 125.3 125.5 125.4 125.7 125.7 51 057 6 416 489 82
AMGB ETF 30.12.2025 23:50:05 127.4 +1.6 +1.27% 125.8 126.1 126.1 127.6 127 4 722 599 489 57
AMGL ETF 30.12.2025 23:50:05 132.1 +2.9 +2.24% 129.2 132.5 128.7 133.1 130.1 84 219 10 955 532 282
AMNR ETF 30.12.2025 23:50:05 141.972 +0.36 +0.25% 141.612 141.965 141.612 141.972 141.972 2 218 180 314 918 401 515
AMNY ETF 30.12.2025 23:50:05 1 180.11 +13.84 +1.19% 1 166.27 1 171.67 1 169.5 1 183.1 1 173.44 22 499 26 401 215 129
AMRE ETF 30.12.2025 23:50:05 117 +0.3 +0.26% 116.7 117.3 116.3 117.4 116.8 9 101 1 063 363 642
AMRH ETF 30.12.2025 23:50:05 151.2 +0.8 +0.53% 150.4 150.4 150.4 151.2 151 2 829 427 222 63
BCSB ETF 30.12.2025 23:50:05 15.238 +0.118 +0.78% 15.12 15.12 15.11 15.244 15.144 218 958 3 315 759 330
BCSD ETF 30.12.2025 23:50:05 13.03 +0.032 +0.25% 12.998 13.024 13.024 13.03 13.026 117 703 039 1 533 560 081 7 684
BCSE ETF 30.12.2025 23:50:05 939.5 +24 +2.62% 915.5 927 923.5 955 945.5 12 982 12 272 460 127
BCSG ETF 30.12.2025 18:59:29 13.16 +0.38 +2.97% 12.78 12.85 12.85 13.24 13.07 219 299 2 866 271 780
BCSR ETF 30.12.2025 23:50:05 11.52 +0.01 +0.09% 11.51 11.51 11.42 11.57 11.5 83 696 962 558 283
BCSW ETF 30.12.2025 18:59:29 10.87 +0.12 +1.12% 10.75 10.8 10.77 10.9 10.84 113 432 1 229 788 87
BNDA ETF 30.12.2025 23:50:05 1 139 +4 +0.35% 1 135 1 137.9 1 137.1 1 139.4 1 138 891 1 013 995 6
BNDB ETF 30.12.2025 23:50:05 1 187.4 +6.8 +0.58% 1 180.6 1 184 1 177.4 1 187.4 1 182.6 1 618 1 913 374 13
BNDC ETF 30.12.2025 23:50:05 1 177.6 +7.5 +0.64% 1 170.1 1 179.5 1 177.2 1 179.5 1 178.6 603 710 690 9
BOND ETF 30.12.2025 23:50:05 1 538.8 +7.4 +0.48% 1 531.4 1 533.2 1 527.4 1 538.8 1 533.6 4 896 7 508 813 193
CASH ETF 30.12.2025 23:50:05 12.412 +0.031 +0.25% 12.381 12.41 12.41 12.412 12.398 19 307 390 239 638 666 698
CNYM ETF 30.12.2025 23:50:05 125.69 +1.09 +0.87% 124.6 123.81 123.81 125.89 125.29 142 794 17 895 804 694
EQMX ETF 30.12.2025 23:50:05 141.8 +0.7 +0.50% 141.1 141.6 140.85 142.35 141.7 682 945 96 783 539 4 143
ESGE ETF 30.12.2025 23:50:05 84.15 −0.16 −0.19% 84.31 84.36 83.87 84.61 84.14 6 965 586 001 130
ESGR ETF 30.12.2025 18:59:29 1 185.5 −1 −0.08% 1 186.5 1 185.5 1 185.5 1 185.5 1 185.5 3 3 557 1
ETF AKIE 30.12.2025 23:50:05 1 023.03 +0.83 +0.08% 1 022.2 1 018.97 1 017 1 036.31 1 025.64 292 299 487 90
ETF AKMB 30.12.2025 23:50:05 1.8672 +0.007 +0.38% 1.8602 1.8604 1.859 1.8674 1.862 109 791 579 204 415 251 50 106
ETF AKME 30.12.2025 23:50:05 196.74 +0.56 +0.29% 196.18 196.18 195.2 197.78 197.04 138 226 27 229 895 1 933
ETF DIVD 30.12.2025 23:50:05 1 138.8 +3.8 +0.33% 1 135 1 135.2 1 126.8 1 141.4 1 134.8 2 388 2 710 125 159
ETF GROD 30.12.2025 23:50:05 825 +2 +0.24% 823 823.5 817.5 825 821.5 304 249 689 48
FINC ETF 30.12.2025 18:59:29 1 286.2 +1.7 +0.13% 1 284.5 1 284.2 1 284.2 1 286.2 1 285.7 4 5 143 2
FLOW ETF 30.12.2025 18:59:29 1 019 −11.7 −1.14% 1 030.7 1 019 1 018.5 1 019 1 018.9 118 619 120 861 404 2 967
FMBR ETF 30.12.2025 23:50:05 10.29 +0.081 +0.79% 10.209 10.251 10.21 10.311 10.275 36 177 371 724 207
FMMM ETF 30.12.2025 23:50:05 12.557 +0.027 +0.22% 12.53 12.545 12.537 12.557 12.55 18 939 310 237 692 178 2 232
GOLD ETF 30.12.2025 23:50:05 2.7375 +0.051 +1.90% 2.6865 2.6875 2.6875 2.751 2.727 32 966 629 89 892 432 31 105
GOOD ETF 30.12.2025 23:50:05 1 258.8 +1 +0.08% 1 257.8 1 259 1 258 1 260.1 1 258.8 4 943 6 222 241 46
INFL ETF 30.12.2025 18:59:29 128.48 +0.7 +0.55% 127.78 128.2 127.8 128.48 128.14 2 180 279 351 45
INGO ETF 30.12.2025 18:59:29 151.8 +1.1 +0.73% 150.7 150.5 150.5 151.8 151.3 28 109 4 252 440 534
iАвиастКао 30.12.2025 23:50:06 0.489 −0.0035 −0.71% 0.4925 0.495 0.4885 0.4995 0.494 78 846 000 38 959 373 2 206
iАренадата 30.12.2025 23:50:05 78.44 −2 −2.49% 80.44 80.44 77.78 80.7 79.5 1 256 073 99 866 266 20 094
iАРТГЕН ао 30.12.2025 23:50:05 68.48 +0.38 +0.56% 68.1 68.26 67.86 68.62 68.3 94 070 6 425 369 1 593
iАстра ао 30.12.2025 23:50:05 252.95 −4.95 −1.92% 257.9 257.85 251.2 260.2 256.15 741 002 189 811 017 16 174
iВУШХолднг 30.12.2025 23:50:06 91.13 −1.94 −2.08% 93.07 93.07 90.56 93.84 92.5 1 704 818 157 699 746 9 938
iГЕНЕТИКО 30.12.2025 23:50:05 24.41 −0.2 −0.81% 24.61 24.61 24.4 24.93 24.59 91 410 2 247 590 416
iДиасофт 30.12.2025 23:50:05 1 693.5 −15 −0.88% 1 708.5 1 708.5 1 690 1 716.5 1 698 22 742 38 618 274 3 340
iИВА 30.12.2025 23:50:05 167.35 −2.9 −1.70% 170.25 170.45 166 170.9 168.85 506 367 85 497 578 4 305
iКаршеринг 30.12.2025 23:50:05 109.2 +1 +0.92% 108.2 108.2 107.05 109.9 108.4 296 764 32 174 636 4 291
iММЦБ ао 30.12.2025 23:50:05 114.6 −4.2 −3.54% 118.8 117 114.4 117 115.4 16 020 1 849 033 300
iНаукаСвяз 30.12.2025 23:50:05 249 −4.5 −1.78% 253.5 253.5 249 256.5 253 4 360 1 103 385 136
iНПОНаука 30.12.2025 23:50:05 469.5 +10 +2.18% 459.5 459.5 459.5 482 469.5 6 000 2 817 575 89
iОзонФарм 30.12.2025 23:50:05 51.44 +0.06 +0.12% 51.38 51.61 51.15 51.95 51.36 1 622 600 83 376 173 6 817
iПозитив 30.12.2025 23:50:05 991.4 −7.4 −0.74% 998.8 998.8 991 1 004.8 995.8 178 099 177 358 069 11 333
iпре-АйПиО 30.12.2025 18:59:29 N/A 14 300 000 N/A N/A N/A N/A 0 0 0
iПРОМОМЕД 30.12.2025 23:50:05 405.35 −4.45 −1.09% 409.8 410 401.05 412 405.4 125 464 50 860 516 3 398
iСофтлайн 30.12.2025 23:50:05 79 −1.04 −1.30% 80.04 80.2 79 80.22 79.5 896 840 71 298 895 3 578
iЭлемент 30.12.2025 23:50:05 0.1144 +0.0004 +0.35% 0.114 0.11405 0.1131 0.11485 0.11405 63 642 000 7 258 432 870
LQDT ETF 30.12.2025 23:50:05 1.8882 +0.0049 +0.26% 1.8833 1.8881 1.8881 1.8882 1.8882 7 479 756 148 14 123 132 181 136 886
MDMG-ао 30.12.2025 23:50:05 1 519 +47.5 +3.23% 1 471.5 1 471 1 469.1 1 525 1 498.7 150 550 225 733 189 14 339
MKBD ETF 30.12.2025 23:50:05 974 +8 +0.83% 966 962 958 980 962 88 84 666 14
MONY ETF 30.12.2025 23:50:05 120.16 +0.05 +0.04% 120.11 120.4 120.01 120.4 120.16 925 111 147 30
OBLG ETF 30.12.2025 23:50:05 191.32 +1.08 +0.57% 190.24 190.24 190.18 191.36 190.78 316 416 60 363 787 3 925
OKEY-гдр 30.12.2025 18:59:29 33.97 −0.54 −1.56% 34.51 34.57 33.88 34.61 34.23 13 920 476 465 155
OPNB ETF 06.11.2025 23:50:06 107.5 −0.5 −0.46% 108 107.7 107.5 108.1 107.72 350 37 701 6
OPNR ETF 06.11.2025 23:50:06 103.14 −0.38 −0.37% 103.52 103.72 103 103.72 103.14 3 613 372 633 194
PRIE ETF 30.12.2025 18:59:29 880 +12 +1.38% 868 871 871 880 875 3 2 626 3
PSGM ETF 30.12.2025 23:50:05 12.725 +0.226 +1.81% 12.499 12.513 12.513 12.86 12.658 44 361 562 994 206
PSMM ETF 30.12.2025 23:50:05 13.315 +0.033 +0.25% 13.282 13.31 13.308 13.315 13.31 7 528 923 100 210 897 463
PSRB ETF 30.12.2025 23:50:05 12.763 −0.006 −0.05% 12.769 12.701 12.701 12.878 12.806 12 928 165 553 131
PSRE ETF 30.12.2025 23:50:05 10.105 +0.077 +0.77% 10.028 10.028 10.028 10.129 10.115 15 956 161 388 96
RSHU ETF 30.12.2025 18:59:29 123.44 +1.44 +1.18% 122 123.32 121.02 124.62 121.84 17 302 2 108 212 167
SAFE ETF 30.12.2025 18:59:29 16.64 +0.05 +0.30% 16.59 16.61 16.595 16.645 16.635 6 799 174 113 113 829 36 867
SBBC ETF 30.12.2025 18:59:29 10.4 +0.037 +0.36% 10.363 10.363 10.29 10.517 10.393 149 877 1 557 629 444
SBBY ETF 30.12.2025 18:59:29 10.382 −0.008 −0.08% 10.39 10.408 10.37 10.5 10.428 247 576 2 581 764 484
SBCB ETF 30.12.2025 18:59:29 1 375 +9 +0.66% 1 366 1 366.5 1 366 1 380 1 374 42 678 58 650 148 959
SBCN ETF 30.12.2025 18:59:29 11.937 +0.172 +1.46% 11.765 11.781 11.772 11.955 11.893 717 326 8 531 470 842
SBDS ETF 30.12.2025 18:59:29 3.57 +0.03 +0.85% 3.54 3.54 3.535 3.575 3.565 12 057 42 972 145
SBFR ETF 30.12.2025 18:59:29 13.956 +0.014 +0.10% 13.942 13.942 13.934 13.96 13.954 1 493 111 20 835 509 1 433
SBGB ETF 30.12.2025 18:59:29 14.938 +0.084 +0.57% 14.854 14.833 14.832 14.938 14.908 2 334 034 34 796 075 1 431
SBGD ETF 30.12.2025 18:59:29 32.725 +0.94 +2.96% 31.785 31.85 31.85 32.795 32.42 3 510 056 113 787 316 7 636
SBHI ETF 30.12.2025 18:59:29 7.644 +0.074 +0.98% 7.57 7.57 7.554 7.674 7.616 364 270 2 774 333 492
SBLB ETF 30.12.2025 18:59:29 12.196 +0.032 +0.26% 12.164 12.158 12.102 12.2 12.154 877 732 10 667 750 1 173
SBMM ETF 30.12.2025 23:50:05 17.5535 +0.046 +0.26% 17.5075 17.5525 17.5525 17.5535 17.553 186 850 354 3 279 844 352 35 575
SBMX ETF 30.12.2025 18:59:29 18.499 +0.08 +0.43% 18.419 18.43 18.35 18.561 18.453 4 935 517 91 075 391 4 201
SBPS ETF 30.12.2025 18:59:29 2.95 +0.025 +0.85% 2.925 2.935 2.92 2.955 2.94 63 185 185 741 373
SBRB ETF 30.12.2025 18:59:29 17.486 +0.047 +0.27% 17.439 17.442 17.439 17.518 17.494 2 373 210 41 515 810 3 335
SBRI ETF 30.12.2025 18:59:29 11.684 +0.078 +0.67% 11.606 11.778 11.606 11.778 11.666 26 727 311 795 124
SBRS ETF 30.12.2025 18:59:29 13.765 +0.01 +0.07% 13.755 13.765 13.725 13.785 13.775 538 502 7 418 907 260
SBSC ETF 30.12.2025 18:59:29 7.791 +0.047 +0.61% 7.744 7.788 7.744 7.885 7.782 157 517 1 225 843 433
SCFT ETF 30.12.2025 18:59:29 4.622 −0.002 −0.04% 4.624 4.64 4.59 4.652 4.616 555 2 562 45
SCLI ETF 30.12.2025 18:59:29 6.5215 +0.016 +0.25% 6.5055 6.5185 6.5185 6.5215 6.521 453 149 2 954 978 373
SILA ETF 30.12.2025 18:59:29 102.8 +0.26 +0.25% 102.54 102.8 102.76 107.61 102.8 38 611 3 969 199 31
SIPO ETF 30.12.2025 18:59:29 7.179 +0.049 +0.69% 7.13 7.268 7.16 7.269 7.178 8 857 63 577 251
SMCF ETF 30.12.2025 18:59:29 1 001.4 −15.4 −1.51% 1 016.8 1 017.8 1 001.4 1 060 1 036.9 9 514 9 864 737 19
STME ETF 30.12.2025 18:59:29 4.26 +0.075 +1.79% 4.185 4.19 4.19 4.265 4.23 9 119 679 38 592 742 5 181
SUGB ETF 30.12.2025 23:50:05 1 419 −3 −0.21% 1 422 1 412 1 410.5 1 419 1 412 352 496 938 14
TBEU ETF 30.12.2025 23:50:05 10.36 +0.04 +0.39% 10.32 10.32 10.31 10.38 10.35 540 737 5 595 336 80
TBRU ETF 30.12.2025 23:50:05 7.75 +0.02 +0.26% 7.73 7.73 7.67 7.75 7.74 1 004 467 7 770 705 561
TCS perp1 30.12.2025 23:50:03 104.6657 +2.3658 +2.31% 102.2999 102.6243 101.5133 104.6657 102.7399 74 5 888 075 23
TCS perp2 30.12.2025 23:50:03 76.5998 +1.5998 +2.13% 75 75.48 75.0196 76.8023 76.3666 547 32 351 425 40
TDIV ETF 30.12.2025 23:50:05 10.27 +0.07 +0.69% 10.2 10.42 10.23 10.42 10.32 10 337 106 272 99
TEUR ETF 30.12.2025 23:50:05 6.23 0 0% 6.23 6.18 6.18 6.33 6.23 107 133 667 548 280
TGLD ETF 30.12.2025 18:59:29 13.65 +0.4 +3.02% 13.25 13.31 13.3 13.79 13.57 997 075 13 527 025 1 488
TITR ETF 30.12.2025 18:59:29 5.47 +0.01 +0.18% 5.46 5.54 5.44 5.55 5.48 16 651 91 274 86
TLCB ETF 30.12.2025 18:59:29 10.2 +0.19 +1.90% 10.01 10.01 9.98 10.3 10.15 1 434 623 14 558 457 1 269
TMON ETF 30.12.2025 18:59:29 149.74 +0.39 +0.26% 149.35 149.86 149.49 149.86 149.72 129 580 19 400 944 335
TMOS ETF 30.12.2025 23:50:05 6.45 +0.02 +0.31% 6.43 6.45 6.4 6.48 6.44 1 868 179 12 031 795 675
TOFZ ETF 30.12.2025 23:50:05 13.57 +0.04 +0.30% 13.53 13.49 13.43 13.59 13.49 44 095 595 720 60
TPAY ETF 30.12.2025 23:50:05 100.2 −0.76 −0.75% 100.96 100.03 99.9 100.2 100.06 4 820 394 482 348 278 38 296
TRND ETF 30.12.2025 23:50:05 9.98 +0.06 +0.60% 9.92 9.96 9.87 9.98 9.98 9 712 96 880 60
TRUR ETF 30.12.2025 18:59:29 9.94 +0.12 +1.22% 9.82 9.91 9.76 9.97 9.94 260 845 2 592 269 336
TUSD ETF 30.12.2025 23:50:05 6.46 −0.02 −0.31% 6.48 6.44 6.44 6.48 6.47 125 171 809 660 326
VEON 30.12.2025 18:59:29 74.6 +0.2 +0.27% 74.4 75.1 74.6 75.1 74.8 6 230 465 817 25
WILD ETF 30.12.2025 23:50:05 1 023 +12 +1.19% 1 011 1 015.1 1 015.1 1 023.4 1 017.2 159 161 729 14
YUAN ETF 30.12.2025 18:59:29 116.54 +2.28 +2.00% 114.26 114.58 114.58 116.88 115.86 8 664 1 003 850 242
ААА Золото 30.12.2025 18:59:29 3 100 +150 +5.08% 2 950 3 035 3 000 3 125 3 080 453 1 396 160 53
АбрауДюрсо 30.12.2025 23:50:05 165.6 +0.8 +0.49% 164.8 164.8 163.8 167 165.4 52 800 8 731 968 650
Авангрд-ао 30.12.2025 23:50:05 662 0 0% 662 663 661 667 663 3 068 2 034 206 301
АкБрс-Инв 23.01.2023 15:12:02 N/A N/A N/A N/A N/A N/A 0 0 0
АкБрс-Прсп N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Акрон 30.12.2025 23:50:05 18 056 +138 +0.77% 17 918 17 978 17 948 18 144 18 052 263 4 747 846 119
Акцент 5 30.12.2025 18:59:29 1 028 0 0% 1 028 1 028 1 025 1 029 1 026.6 5 404 5 548 063 118
АКЦЕНТ IV 30.12.2025 18:59:29 1 285.7 −0.1 −0.01% 1 285.8 1 285.8 1 278.2 1 286 1 280.2 90 115 562 25
АЛРОСА ао 30.12.2025 23:50:05 41.38 −0.18 −0.43% 41.56 41.56 41.12 41.87 41.48 8 774 410 363 981 034 22 795
АлфаКомНед 30.12.2025 18:59:29 112 700 +500 +0.45% 112 200 112 700 112 700 112 700 112 700 13 1 465 100 1
АЛЬФАЗО400 30.12.2025 23:50:03 67.1417 +0.0617 +0.09% 67.08 67.2495 67.1417 67.2495 67.1665 17 884 310 8
АЛЬФАЗО500 30.12.2025 23:50:03 79.7181 +1.2181 +1.55% 78.5 79.8757 78.4438 79.8759 79.1274 63 3 860 734 40
Аннапурна 30.12.2025 18:59:29 N/A 24 000 N/A N/A N/A N/A 0 0 0
АПРИ 30.12.2025 23:50:05 15 +0.586 +4.07% 14.414 14.414 14.414 15.15 14.84 89 270 1 324 685 258
Аптеки36и6 30.12.2025 23:50:05 8.468 −0.084 −0.98% 8.552 8.53 8.44 8.602 8.504 583 140 4 959 556 1 582
Арсагера 30.12.2025 23:50:05 8.4 0 0% 8.4 8.35 8.35 8.44 8.42 34 400 289 522 39
АрсагераФА 30.12.2025 18:59:29 14 824 −126 −0.84% 14 950 20 502 14 506 20 502 14 968 254 3 802 014 27
АрсКР1.55 30.12.2025 18:59:29 2 899 +55 +1.93% 2 844 2 852 2 838.5 2 899 2 848 539 1 534 950 7
АстрЭнСб 30.12.2025 23:50:05 2.6 +0.005 +0.19% 2.595 2.605 2.595 2.61 2.605 129 000 335 760 30
Атон - ОФЗ 30.12.2025 18:59:29 N/A 1 280 N/A N/A N/A N/A 0 0 0
Атон-Об2.0 30.12.2025 18:59:29 N/A 1 185 N/A N/A N/A N/A 0 0 0
АшинскийМЗ 12.03.2025 19:00:00 68.05 +0.35 +0.52% 67.7 67.8 67.2 68.95 68.05 775 800 52 807 620 1 340
Аэрофлот 30.12.2025 23:50:05 57.95 +0.04 +0.07% 57.91 57.91 57.45 58.31 57.82 14 172 230 819 429 092 27 282
БАЗИС 30.12.2025 18:59:29 105.8 +1.8 +1.73% 104 104 104 107 105.62 121 580 12 842 475 617
БашИнСв ап 30.12.2025 23:50:05 11.59 +0.38 +3.39% 11.21 11.21 11.21 12.1 11.61 393 500 4 568 225 554
Башнефт ао 30.12.2025 23:50:05 1 450.5 −27 −1.83% 1 477.5 1 483 1 446 1 485.5 1 463.5 11 993 17 551 274 1 317
Башнефт ап 30.12.2025 23:50:05 879 −1.5 −0.17% 880.5 882.5 876.5 885.5 881 59 258 52 196 898 3 170
Белон ао 30.12.2025 23:50:05 11.73 −0.18 −1.51% 11.91 11.85 11.73 12 11.84 167 000 1 976 883 272
БКС ОФЗ ВД 30.12.2025 23:50:05 102.76 −2.85 −2.70% 105.61 105.61 101.87 105.62 103 466 130 48 012 712 991
БКС РосАкц 30.12.2025 23:50:05 4.91 +0.04 +0.82% 4.87 4.9 4.84 4.92 4.88 1 784 733 8 706 551 1 595
БКС РосЕвр 30.12.2025 23:50:05 12.17 +0.13 +1.08% 12.04 12.04 12.01 12.27 12.15 434 498 5 277 389 245
БКС РосОбл 30.12.2025 23:50:05 4.02 +0.01 +0.25% 4.01 4 3.99 4.04 4.01 4 784 005 19 167 937 518
БКСАкцрост 30.12.2025 23:50:05 164 +1 +0.61% 163 162 161.8 164.2 162.2 4 269 692 317 36
БКСДивАкци 30.12.2025 23:50:05 78.94 −1.4 −1.74% 80.34 78.78 77.68 79.04 78.5 34 086 2 675 575 263
БКСДрагМет 30.12.2025 23:50:05 306.5 +8.5 +2.85% 298 298 298 307 300 14 806 4 440 186 111
БКСКапитал 30.12.2025 23:50:05 501.6 −9 −1.76% 510.6 500.6 497.6 502 499 9 270 4 626 601 226
БСП ао 30.12.2025 23:50:05 308.56 −0.04 −0.01% 308.6 308.6 308.4 310.57 309.54 413 700 128 060 130 10 307
БСП ап 30.12.2025 23:50:05 51.65 +0.5 +0.98% 51.15 51.5 50.9 52.25 51.55 136 500 7 033 730 251
БурЗолото 30.12.2025 23:50:05 1 588 −14 −0.87% 1 602 1 602 1 550 1 602 1 582 3 097 4 899 334 306
Варьеган 30.12.2025 23:50:06 2 255 +15 +0.67% 2 240 2 220 2 220 2 260 2 235 15 33 550 12
Варьеган-п 30.12.2025 23:50:06 1 130 −15 −1.31% 1 145 1 130 1 125 1 150 1 135 408 462 180 49
ВИ.ру 30.12.2025 23:50:06 73.95 +0.84 +1.15% 73.11 73.11 72.77 76.09 74.73 4 385 956 327 783 164 21 477
ВИМ Вал пл 30.12.2025 23:50:05 10 805 +130 +1.22% 10 675 10 680 10 655 10 835 10 710 1 204 12 892 980 24
ВИМНакопРе 30.12.2025 18:59:29 3 609 +27.5 +0.77% 3 581.5 3 582 3 582 3 615.5 3 605.5 83 676 301 699 741 1 924
ВолгЭнСб 30.12.2025 23:50:06 13.65 0 0% 13.65 13.55 13.35 14.05 13.65 124 000 1 691 300 32
ВолгЭнСб-п 30.12.2025 23:50:06 12.4 +0.2 +1.64% 12.2 12.2 12.2 12.4 12.3 27 000 332 550 12
ВсеСзПортф 30.12.2025 18:59:29 N/A 1 355 N/A N/A N/A N/A 0 0 0
ВСМПО-АВСМ 30.12.2025 23:50:06 31 360 −120 −0.38% 31 480 31 380 31 280 31 600 31 440 696 21 881 380 398
ВТБ ао 30.12.2025 23:50:06 72.22 +0.05 +0.07% 72.17 72.08 72.08 72.57 72.34 40 481 842 2 928 539 887 98 889
ВТБ ЗО-Т1 30.12.2025 23:50:03 80.75 +1.7073 +2.16% 79.0427 78.9913 78.7011 81.1981 79.9888 444 27 505 171 166
ВТБСУБ1-10 30.12.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-11 30.12.2025 23:50:03 60 +2 +3.45% 58 58 58 60 59 2 11 800 000 2
ВТБСУБ1-12 30.12.2025 23:50:03 N/A 78.51 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-13 30.12.2025 23:50:03 78 −3 −3.70% 81 78 78 78 78 1 7 800 000 1
ВТБСУБ1-8 30.12.2025 23:49:31 N/A 69 N/A N/A N/A N/A 0 0 0
ВТБСУБ1-9 30.12.2025 23:50:03 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-1 30.12.2025 23:50:03 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-2 30.12.2025 23:50:03 N/A 85 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-3 30.12.2025 23:49:31 N/A 70 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-4 30.12.2025 23:50:03 N/A 72 N/A N/A N/A N/A 0 0 0
ВТБСУБТ1-5 30.12.2025 23:50:03 61.26 −0.75 −1.21% 62.01 61.07 61.07 64.97 62.47 5 31 237 000 5
ВТБСУБТ1-6 30.12.2025 23:50:03 82 +1.4 +1.74% 80.6 82 82 82 82 1 8 200 000 1
ВХЗ-ао 30.12.2025 23:50:06 202.8 −5 −2.41% 207.8 199.6 185.2 210.8 203.2 68 450 13 903 618 1 031
ВыбСудЗ ао 30.12.2025 23:50:06 9 350 0 0% 9 350 9 350 9 250 9 350 9 300 16 148 950 8
ВыбСудЗ ап 30.12.2025 23:50:06 7 850 −50 −0.63% 7 900 7 900 7 850 7 900 7 900 20 157 900 4
ГАЗ ао 30.12.2025 23:50:05 529 +2 +0.38% 527 529 527 531 529 110 58 180 9
ГАЗ ап 30.12.2025 23:50:05 388.5 +3 +0.78% 385.5 385 385 390 387.5 270 104 595 10
ГазК 2Б-01 30.12.2025 19:29:13 N/A 79 N/A N/A N/A N/A 0 0 0
ГазКБЗО26Д 30.12.2025 23:50:03 90.5 −0.0001 0% 90.5001 90.9899 89.5 92.9549 91.0834 3 262 230 104 809 179
ГазКЗ-Б26Е 30.12.2025 23:50:03 77.6 +0.05 +0.06% 77.55 77.5481 77 78.0969 77.5843 1 847 131 085 588 92
ГАЗКОН-ао 30.11.2023 18:50:02 659 +331 +100.91% 328 659 659 659 659 10 6 590 1
ГазпКап3Б1 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
ГазпКап3Б2 30.12.2025 23:50:03 N/A N/A N/A N/A N/A N/A 0 0 0
Газпрнефть 30.12.2025 23:50:05 488.65 −1.25 −0.26% 489.9 490.9 487 494.8 490.25 285 050 139 746 399 6 606
ГАЗПРОМ ао 30.12.2025 23:50:05 125.36 +0.07 +0.06% 125.29 125.21 124.86 126.1 125.55 34 516 270 4 333 523 105 64 177
ГазпромК 2 30.12.2025 23:50:03 89.31 −0.35 −0.39% 89.66 89.93 88.81 89.93 89.05 207 184 328 600 115
ГазпромК 3 30.12.2025 23:50:03 75.5 −1.5 −1.95% 77 75.4 74.01 76.7 75.09 43 161 433 000 36
ГАЗ-сервис 30.11.2023 18:50:02 839 +511 +155.79% 328 839 839 839 839 10 8 390 1
ГАЗ-Тек ао 30.11.2023 18:50:02 1 739 +1 650.5 +1864.97% 88.5 1 739 1 739 1 739 1 739 10 17 390 1
Гиперион 30.12.2025 18:59:29 N/A 1 915 N/A N/A N/A N/A 0 0 0
ГК РБК ао 30.12.2025 23:50:05 11.385 −0.115 −1.00% 11.5 11.55 11.27 11.625 11.435 816 500 9 338 613 745
ГЛОРАКС 30.12.2025 23:50:05 58.32 +0.15 +0.26% 58.17 58.85 58.01 58.85 58.22 183 630 10 690 093 2 097
ГМКНорНик 30.12.2025 23:50:05 149.46 +0.76 +0.51% 148.7 148.7 148.32 149.92 149.04 16 907 270 2 519 717 044 37 189
ГПБУАЕОбИП 30.12.2025 18:59:29 N/A 1 940 N/A N/A N/A N/A 0 0 0
ГР Ростов 30.12.2025 23:50:05 42 600 +600 +1.43% 42 000 42 800 42 600 43 400 42 800 4 171 400 3
ГТМ ао 30.12.2025 23:50:05 172.8 −1.1 −0.63% 173.9 173.7 172.1 176.2 174.2 132 150 23 026 974 638
ДВМП ао 30.12.2025 23:50:05 52.97 −0.14 −0.26% 53.11 53.12 52.2 53.47 52.62 1 022 320 53 799 160 3 601
ДОМ.РФ 30.12.2025 23:50:05 1 864.4 +50.2 +2.77% 1 814.2 1 815 1 815 1 874.9 1 853.4 266 354 493 633 732 24 776
ДонскЗР 30.12.2025 23:50:05 4 080 −45 −1.09% 4 125 4 180 4 080 4 185 4 135 68 281 260 14
ДонскЗР п 30.12.2025 23:50:05 2 370 −10 −0.42% 2 380 2 380 2 360 2 420 2 390 141 336 320 45
Достояние 30.12.2025 18:59:29 11.369 +0.17 +1.52% 11.199 11.299 11.217 11.389 11.37 1 028 990 11 703 345 55
ДЭК ао 30.12.2025 23:50:05 1.788 −0.031 −1.70% 1.819 1.82 1.787 1.835 1.808 544 000 983 778 187
Европлан 30.12.2025 23:50:05 546.3 −6.9 −1.25% 553.2 554.1 540.8 556 548.1 205 763 112 777 924 6 134
ЕвроТранс 30.12.2025 23:50:05 147.2 +1.4 +0.96% 145.8 146.4 146.15 148.45 147.25 1 460 887 215 088 953 11 648
ЕвроЭлтех 30.12.2025 23:50:05 9 +0.18 +2.04% 8.82 8.78 8.78 9 8.84 171 630 1 518 869 437
ЗаводДИОД 30.12.2025 23:50:05 10.26 −0.17 −1.63% 10.43 10.31 10.14 10.52 10.31 100 800 1 038 785 85
Займер ао 30.12.2025 23:50:06 154.55 −5.85 −3.65% 160.4 156.5 148 160.1 154.05 314 000 48 370 818 3 465
ЗВЕЗДА ао 30.12.2025 23:50:06 6.7 −0.03 −0.45% 6.73 6.74 6.68 6.74 6.7 49 000 328 250 24
ЗИЛ ао 30.12.2025 23:50:06 4 105 0 0% 4 105 4 100 4 100 4 145 4 120 52 214 310 20
ЗПИФ АКЦ 1 30.12.2025 18:59:29 N/A 3 248 N/A N/A N/A N/A 0 0 0
ЗПИФ ВДО 30.12.2025 18:59:29 17 180 −820 −4.56% 18 000 18 060 17 000 18 200 17 560 391 6 864 920 100
ЗПИФ Рубин 05.03.2025 18:47:25 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФ СМЛТ 30.12.2025 18:59:29 866 −4 −0.46% 870 888 851 889 861 1 662 1 422 063 83
ЗПИФ ФПР 30.12.2025 23:50:05 754 −26 −3.33% 780 781 744.5 790 754 23 153 17 462 467 392
ЗПИФА-Т 30.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФА-ЮМ 30.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФДОМ.РФ 30.12.2025 18:59:29 8 450 +50 +0.60% 8 400 8 800 8 000 8 800 8 450 49 413 250 26
ЗПИФКомНед 30.12.2025 18:59:29 930 −10 −1.06% 940 920 910 930 920 17 288 15 871 330 101
ЗПИФЛофтин 18.11.2020 10:09:50 1 459 000 N/A 1 459 000 1 459 000 1 459 000 1 459 000 61 88 999 000 1
ЗПИФПервСп 03.06.2025 19:00:03 N/A N/A N/A N/A N/A N/A 0 0 0
ЗПИФПромИн N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФРД 30.12.2025 18:59:29 123 400 −1 900 −1.52% 125 300 123 300 122 200 123 500 123 000 105 12 917 200 66
ЗПИФРД2 N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ЗПИФСовр 6 30.12.2025 18:59:29 N/A 360 000 N/A N/A N/A N/A 0 0 0
ЗПИФСовр 9 30.12.2025 18:59:29 6.2 −0.05 −0.80% 6.25 6.24 6.19 6.27 6.25 362 468 2 265 706 372
ЗПИФСовр10 30.12.2025 18:59:29 102.04 +0.04 +0.04% 102 102.04 101.94 102.04 102.04 27 200 2 775 423 118
Ижсталь ап 30.12.2025 23:50:05 3 360 −50 −1.47% 3 410 3 370 3 300 3 410 3 370 119 400 920 45
Ижсталь2ао 30.12.2025 23:50:05 4 160 0 0% 4 160 4 160 4 140 4 240 4 180 172 718 620 37
ИКРУСС-ИНВ 30.12.2025 23:50:05 66.5 −0.7 −1.04% 67.2 68.3 66.5 68.7 67.4 12 210 823 402 84
ИНАРКТИКА 30.12.2025 23:50:05 492.4 −0.7 −0.14% 493.1 494 488.8 495.4 491.3 93 852 46 110 009 5 612
ИНГРАД ао 30.12.2025 23:50:05 1 724 +28 +1.65% 1 696 1 700 1 676 1 750 1 732 399 690 826 22
ИнтерРАОао 30.12.2025 23:50:05 3.095 +0.014 +0.45% 3.081 3.081 3.08 3.1265 3.109 143 743 700 446 896 175 36 315
ИПИФМирИнв 30.12.2025 18:59:29 3 020 +40 +1.34% 2 980 3 000 3 000 3 020 3 020 175 527 080 13
ИСУ ГК-3 08.11.2021 15:25:21 N/A 3 000 N/A N/A N/A N/A 0 0 0
КалужскСК 30.12.2025 23:50:05 20.3 +0.26 +1.30% 20.04 19.95 19.95 21.41 20.9 161 500 3 374 722 339
КАМАЗ 30.12.2025 23:50:05 84.6 −0.3 −0.35% 84.9 85.5 84.1 85.5 84.5 198 310 16 758 556 1 086
КамчатЭ ао 30.12.2025 23:50:05 0.424 −0.008 −1.85% 0.432 0.431 0.424 0.432 0.426 1 320 000 562 010 23
КамчатЭ ап 30.12.2025 23:50:05 0.79 0 0% 0.79 0.78 0.78 0.79 0.785 20 000 15 700 2
КМЗ 30.12.2025 23:50:05 1 192 +10 +0.85% 1 182 1 186 1 186 1 216 1 200 122 146 462 24
КоршГОК ао 30.12.2025 23:50:05 312 +0.55 +0.18% 311.45 330 311.45 334.95 320.9 1 303 418 113 117
КрасОкт-1п 30.12.2025 23:50:05 625 −45 −6.72% 670 674 578 676 622 10 960 6 817 590 289
КрасОкт-ао 30.12.2025 23:50:05 1 592 −78 −4.67% 1 670 1 634 1 592 1 676 1 635 6 230 10 184 450 322
Красэсб ао 30.12.2025 23:50:05 22.14 +0.54 +2.50% 21.6 21.66 21.66 22.16 21.86 36 900 806 734 87
Красэсб ап 30.12.2025 23:50:05 22.16 +0.16 +0.73% 22 21.94 21.86 22.18 22 14 200 312 300 53
Кристалл 30.12.2025 23:50:05 3.104 +0.01 +0.32% 3.094 3.1 3.076 3.112 3.094 669 500 2 071 101 411
КузнецкийБ 30.12.2025 23:50:05 0.0331 +0.0002 +0.61% 0.0329 0.03265 0.03265 0.03325 0.03305 4 680 000 154 596 48
Куйбазот 30.12.2025 23:50:05 417.4 −0.6 −0.14% 418 417.2 411.4 421.2 418 14 340 5 992 844 263
Куйбазот-п 30.12.2025 23:50:05 443 +1.5 +0.34% 441.5 437 433 449 439 3 380 1 484 000 124
КурганГКао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КурганГКап N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
КЦ ИКС 5 30.12.2025 23:50:06 3 010 +4.5 +0.15% 3 005.5 3 010.5 3 005 3 020 3 011.5 749 379 2 256 759 737 36 499
Ламбумиз 30.12.2025 23:50:05 442 −4 −0.90% 446 444.5 440.5 448.5 443 335 148 389 54
ЛАХТА ПАРК 30.12.2025 18:59:29 1 800 +45 +2.56% 1 755 1 800 1 800 1 800 1 800 3 5 400 1
Левенгук 30.12.2025 23:50:05 23.35 −0.5 −2.10% 23.85 23.75 23.35 23.85 23.65 14 700 347 325 39
Лензол. ап 30.12.2025 23:50:05 765 0 0% 765 760 740 780 760 5 558 4 224 750 683
Лензолото 30.12.2025 23:50:05 6 280 −100 −1.57% 6 380 6 420 6 130 6 480 6 320 1 624 10 257 220 564
Лента ао 30.12.2025 23:50:05 1 984.5 +5 +0.25% 1 979.5 1 977 1 974 1 988.5 1 980 23 753 47 043 531 3 102
ЛСР ао 30.12.2025 23:50:05 644.6 −4.4 −0.68% 649 649.6 641 650 646.4 67 461 43 611 189 2 788
ЛУКОЙЛ 30.12.2025 23:50:05 5 908.5 +76 +1.30% 5 832.5 5 856.5 5 824 5 918 5 869 780 840 4 582 824 191 44 539
ЛЭСК ао 30.12.2025 23:50:05 66.2 −1.3 −1.93% 67.5 67.5 64.05 67.55 66.15 24 900 1 647 700 73
М.видео 30.12.2025 23:50:05 81.05 −0.4 −0.49% 81.45 81.25 80.75 82.35 81.15 287 459 23 322 494 2 913
МагадЭн ао 30.12.2025 23:50:05 2.95 −0.02 −0.67% 2.97 2.96 2.92 2.98 2.94 143 800 423 467 94
МагадЭн ап 30.12.2025 23:50:05 2.14 −0.03 −1.38% 2.17 2.14 2.12 2.16 2.14 94 200 201 189 73
Магнит ао 30.12.2025 23:50:05 3 012 −5 −0.17% 3 017 3 028 3 004 3 037 3 015 141 799 427 624 700 8 155
МаксВозм 30.12.2025 18:59:29 N/A 1 155 N/A N/A N/A N/A 0 0 0
МГКЛ 30.12.2025 23:50:05 2.587 −0.163 −5.93% 2.75 2.75 2.553 2.7655 2.65 26 820 400 71 268 455 8 176
МГТС-4ап 30.12.2025 23:50:05 800 −2 −0.25% 802 806 794 838 812 8 153 6 627 740 622
МГТС-5ао 30.12.2025 23:50:05 1 185 −5 −0.42% 1 190 1 180 1 180 1 300 1 245 3 134 3 901 565 289
Мегион-ао 30.12.2025 23:50:05 349 −1 −0.29% 350 351 347 356 350 410 143 550 24
Мегион-ап 30.12.2025 23:50:05 217.5 0 0% 217.5 225 217 225 219.5 1 090 239 335 15
Мечел ао 30.12.2025 23:50:05 73.57 −0.18 −0.24% 73.75 73.8 73.16 74.1 73.56 2 883 196 212 095 921 11 559
Мечел ап 30.12.2025 23:50:05 65.3 −1.05 −1.58% 66.35 66.5 64.75 66.55 65.6 1 477 140 96 891 565 3 485
МКБ ао 30.12.2025 23:50:05 6.065 −0.091 −1.48% 6.156 6.181 6.05 6.181 6.097 29 798 400 181 830 208 16 218
МКБ ЗО2017 30.12.2025 23:50:03 61.7199 +2.061 +3.45% 59.6589 63.9078 59.0032 63.9079 62.3972 11 531 569 8
МКБ ЗО2021 30.12.2025 23:50:03 59.9118 +3.3456 +5.91% 56.5662 60.683 58.1059 60.683 60.0945 7 325 788 5
МКПАО "ВК" 30.12.2025 23:50:06 302.3 +2.3 +0.77% 300 299.9 299.5 304 302.2 1 204 422 363 934 966 18 185
МКПАО ЮМГ 30.12.2025 23:50:05 846.5 +32.7 +4.02% 813.8 813 805.1 848.6 826.5 87 393 72 233 372 5 234
ММК 30.12.2025 23:50:05 28.55 −0.235 −0.82% 28.785 28.805 28.465 29.045 28.625 19 013 670 544 239 518 27 552
МордЭнСб 30.12.2025 23:50:05 0.864 +0.012 +1.41% 0.852 0.862 0.85 0.864 0.858 3 820 000 3 274 500 63
МосБиржа 30.12.2025 23:50:05 173.3 −1.88 −1.07% 175.18 175.11 172.5 175.88 173.5 5 605 720 972 571 150 33 924
Мостотрест 30.12.2025 23:50:05 117.85 −0.6 −0.51% 118.45 118.45 115.4 119.5 117.65 36 920 4 343 532 413
МТС Банк 30.12.2025 23:50:05 1 322.5 +10.5 +0.80% 1 312 1 312 1 312 1 326.5 1 320 28 815 38 037 329 1 816
МТС-ао 30.12.2025 23:50:05 213.9 +1.55 +0.73% 212.35 212.35 212.15 215.1 213.75 1 621 700 346 572 130 20 426
НЕФАЗ 30.12.2025 23:50:05 276.5 +2.5 +0.91% 274 274 274 284.5 277.5 1 110 308 050 45
Нижкамшина 30.12.2025 23:50:05 39.75 +0.2 +0.51% 39.55 39.6 39.5 42.45 40.85 71 700 2 927 245 157
НКНХ ао 30.12.2025 23:50:05 78.05 −0.45 −0.57% 78.5 78.75 77.85 79.4 78.65 34 320 2 698 764 455
НКНХ ап 30.12.2025 23:50:05 60.4 +0.1 +0.17% 60.3 60.4 60.18 60.54 60.36 113 740 6 866 948 847
НКХП ао 30.12.2025 23:50:05 492 −7.5 −1.50% 499.5 497.5 492 499 494.5 18 110 8 955 110 530
НЛМК ао 30.12.2025 23:50:05 106.72 −0.38 −0.35% 107.1 107.52 105.46 107.74 106.36 6 152 080 654 277 717 26 193
НМТП ао 30.12.2025 23:50:05 8.635 +0.06 +0.70% 8.575 8.57 8.57 8.69 8.645 4 292 900 37 115 143 2 245
НоваБев ао 30.12.2025 23:50:05 407.8 +0.6 +0.15% 407.2 407 406.2 412.2 408.8 264 516 108 145 929 5 275
Новатэк ао 30.12.2025 23:50:05 1 188 +1 +0.08% 1 187 1 187.4 1 179.8 1 196.8 1 191 1 612 611 1 920 660 996 36 199
ОблигацииР 30.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ОВК ао 30.12.2025 23:50:06 30.08 −0.18 −0.59% 30.26 30.4 30.06 30.56 30.28 1 430 490 43 314 165 4 839
ОГК-2 ао 30.12.2025 23:50:05 0.3316 −0.0008 −0.24% 0.3324 0.3337 0.3303 0.3338 0.332 42 397 000 14 074 912 2 041
Озон 30.12.2025 23:50:05 4 519 +9 +0.20% 4 510 4 520 4 488 4 535 4 518 315 639 1 426 318 267 31 373
ОМЗ-ап 30.12.2025 23:50:05 11 840 0 0% 11 840 11 840 11 320 11 840 11 660 27 314 980 21
ОПИФ MM 30.12.2025 18:59:29 1 344 +0.5 +0.04% 1 343.5 1 343.5 1 343.5 1 346 1 344.5 272 365 700 7
ОргСинт ао 30.12.2025 23:50:05 66.4 +0.6 +0.91% 65.8 66 66 66.9 66.4 29 780 1 978 261 349
ОргСинт ап 30.12.2025 23:50:05 17.2 −0.13 −0.75% 17.33 17.43 17.07 17.43 17.2 143 100 2 461 757 613
ОРЕОЛСтрой 30.12.2025 18:59:29 N/A 8 200 N/A N/A N/A N/A 0 0 0
ПавлАвт ао 30.12.2025 23:50:05 9 600 −120 −1.23% 9 720 9 580 9 520 9 660 9 580 14 134 060 9
ПАРУС-ДВН 30.12.2025 18:59:29 1 152 +17 +1.50% 1 135 1 134 1 134 1 161 1 154 6 316 7 287 034 110
ПАРУС-ЗОЛЯ 30.12.2025 18:59:29 925 +1 +0.11% 924 924 916 927 924 3 633 3 357 144 106
ПАРУС-КРАС 30.12.2025 18:59:29 913 −10 −1.08% 923 922 910 923 914 44 195 40 392 358 422
ПАРУС-ЛОГ 30.12.2025 18:59:29 1 394 −4 −0.29% 1 398 1 398 1 364 1 400 1 387 6 600 9 153 883 156
ПАРУС-МАКС 30.12.2025 18:59:29 1 640 +72 +4.59% 1 568 1 570 1 569 1 828 1 620 28 774 46 611 804 347
ПАРУС-НОРД 30.12.2025 18:59:29 1 342 +2 +0.15% 1 340 1 363 1 325 1 363 1 341 5 703 7 644 989 359
ПАРУС-ОЗН 30.12.2025 18:59:29 9 040 +150 +1.69% 8 890 8 927 8 927 9 169 9 102 309 2 812 570 89
ПАРУС-СБЛ 30.12.2025 18:59:29 1 695 −94 −5.25% 1 789 1 788 1 695 1 788 1 739 3 904 6 788 866 246
ПАРУС-ТРМ 30.12.2025 18:59:29 898 −2 −0.22% 900 899 897 899 899 7 868 7 070 877 139
Перловский 30.12.2025 18:59:29 1 680 0 0% 1 680 1 680 1 680 1 680 1 680 1 1 680 1
ПермьЭнСб 30.12.2025 23:50:05 441.2 +1.3 +0.30% 439.9 439.1 434.8 443.5 442 18 040 7 973 050 438
ПермьЭнС-п 30.12.2025 23:50:05 448 +10 +2.28% 438 447.8 440 450 447.4 6 660 2 979 320 306
ПИК ао 30.12.2025 23:50:05 477.8 −7.4 −1.53% 485.2 484.7 477.1 491 485.9 1 560 252 758 142 438 20 497
ПИФ Акции 30.12.2025 18:59:29 53.55 +0.45 +0.85% 53.1 53.2 52.8 53.75 53.3 18 680 995 324 240
ПИФ Аленка 30.12.2025 18:59:29 24 700 +400 +1.65% 24 300 24 500 24 400 24 700 24 500 72 1 766 600 12
ПИФ АТРИУМ 30.12.2025 18:59:29 2 475 +90 +3.77% 2 385 2 495 2 375 2 495 2 385 56 133 580 22
ПИФ Коллек 30.12.2025 18:59:29 N/A 98 000 N/A N/A N/A N/A 0 0 0
ПИФ КОНСЕР 30.12.2025 18:59:29 2 700 +50 +1.89% 2 650 2 700 2 700 2 700 2 700 2 5 400 1
ПИФ СЖилН 26.12.2025 17:05:19 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВ20 30.12.2025 18:59:29 87 500 −2 500 −2.78% 90 000 89 000 87 500 89 000 88 000 4 351 500 3
ПИФАКТИВ21 30.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАКТИВФЛ 30.12.2025 18:59:29 N/A 150 000 N/A N/A N/A N/A 0 0 0
ПИФАльфАП2 30.12.2025 18:59:29 246 000 +11 000 +4.68% 235 000 246 000 246 000 246 000 246 000 1 246 000 1
ПИФАльфаФФ 09.09.2025 16:20:53 N/A N/A N/A N/A N/A N/A 0 0 0
ПИФАрс6.4 30.12.2025 18:59:29 12 092 −144 −1.18% 12 236 12 126 12 088 12 126 12 100 72 871 182 7
ПИФАрсСИ 30.12.2025 18:59:29 10 842 −2 −0.02% 10 844 10 852 10 842 10 852 10 850 32 347 194 2
ПИФГРИНФЛО 30.12.2025 18:59:29 8 410 −230 −2.66% 8 640 8 420 8 400 8 500 8 270 711 5 982 110 19
ПИФЗалЗайм 30.12.2025 18:59:29 1 595 −5 −0.31% 1 600 1 595 1 595 1 595 1 595 20 31 900 1
ПИФИнМосБр 30.12.2025 18:59:29 9 145 +100 +1.11% 9 045 9 060 9 060 9 160 9 130 9 82 150 7
ПИФКазна 30.12.2025 18:59:29 105.35 +0.65 +0.62% 104.7 104.75 104.15 105.35 104.95 117 190 12 298 979 170
ПИФКоммИнв 30.12.2025 18:59:29 N/A 1 835 N/A N/A N/A N/A 0 0 0
ПИФПарки2 30.12.2025 18:59:29 N/A 1 126.5 N/A N/A N/A N/A 0 0 0
ПИФПромПар 30.12.2025 18:59:29 N/A 44 000 N/A N/A N/A N/A 0 0 0
ПИФСбалан N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
ПИФСбер-КН 11.11.2025 18:59:29 390 +5 +1.30% 385 385 370 395 381 2 180 830 130 115
ПИФСкладК2 30.12.2025 18:59:29 1 244.6 +39.2 +3.25% 1 205.4 1 244.8 1 211.2 1 245 1 238.2 30 37 147 13
Полюс 30.12.2025 23:50:05 2 398.4 +26.4 +1.11% 2 372 2 377 2 370 2 408 2 392.2 708 772 1 695 586 671 41 307
Приморье 30.12.2025 23:50:05 25 600 −400 −1.54% 26 000 26 200 25 600 26 200 26 000 2 51 800 2
РазумИнвес 30.12.2025 18:59:29 875 −10 −1.13% 885 885 875 885 880 150 131 750 2
Распадская 30.12.2025 23:50:05 163.1 −2.85 −1.72% 165.95 166.5 162.05 166.6 164.65 276 170 45 466 902 2 134
РГС СК ао 30.12.2025 23:50:05 0.206 −0.0042 −2.00% 0.2102 0.2102 0.205 0.2122 0.2074 9 396 000 1 949 542 222
РДБанк ао 30.12.2025 23:50:05 123.5 +0.5 +0.41% 123 123 122 124.5 123 2 620 321 920 56
РенДохПРО 30.12.2025 18:59:29 1 469 +8 +0.55% 1 461 1 468 1 461.5 1 469 1 465.5 1 274 1 867 046 34
Ренессанс 30.12.2025 23:50:05 95.72 +0.18 +0.19% 95.54 95.42 95.4 96.08 95.7 801 190 76 674 840 9 798
Рентал ПРО 30.12.2025 18:59:29 991.9 −11 −1.10% 1 002.9 994.9 981.1 998 999.8 14 872 14 699 900 465
РЖД 1Б-02 30.12.2025 19:30:03 82.71 +0.2 +0.24% 82.51 82.71 82.71 82.71 82.71 5 4 136 5
РЖД 1Б-03 30.12.2025 19:30:03 86.74 −2.26 −2.54% 89 86.74 86.74 86.74 86.74 3 2 602 3
РЖД 1Б-04 30.12.2025 19:00:52 N/A 92.3 N/A N/A N/A N/A 0 0 0
РЖД 1Б-05 30.12.2025 19:00:02 N/A 81 N/A N/A N/A N/A 0 0 0
РЖД 1Б-06 30.12.2025 23:50:03 N/A 93 N/A N/A N/A N/A 0 0 0
РЖД 1Б-07 24.12.2020 10:12:00 N/A N/A N/A N/A N/A N/A 0 0 0
РЖД 1Б-08 30.12.2025 23:50:03 N/A 96.2 N/A N/A N/A N/A 0 0 0
РН-ЗапСиб 30.12.2025 23:50:05 73.4 −0.4 −0.54% 73.8 73.4 72.4 74.2 73.6 5 740 422 518 76
РОСИНТЕРао 30.12.2025 23:50:05 102.2 +0.2 +0.20% 102 101.8 100.8 102.8 101.8 490 49 912 19
Роснефть 30.12.2025 23:50:05 409 +0.35 +0.09% 408.65 408.75 407.15 412.45 409 3 099 390 1 267 685 616 44 460
Россети 30.12.2025 23:50:05 0.07082 −0.00018 −0.25% 0.071 0.071 0.07074 0.07148 0.07116 949 930 000 67 589 010 4 179
Россети СК 30.12.2025 23:50:05 16 −0.14 −0.87% 16.14 16.14 15.9 16.32 16.04 8 530 136 807 65
Россети Ур 30.12.2025 23:50:05 0.4846 −0.0012 −0.25% 0.4858 0.483 0.4636 0.489 0.4786 79 440 000 38 021 792 1 706
РоссЦентр 30.12.2025 23:50:05 0.88 +0.029 +3.41% 0.851 0.8492 0.843 0.898 0.8716 126 098 000 109 897 563 7 443
РоссЮг ао 30.12.2025 23:50:05 0.0805 +0.00045 +0.56% 0.08005 0.0802 0.0802 0.08145 0.08095 25 940 000 2 100 242 203
Ростел -ао 30.12.2025 23:50:05 64.24 +1.24 +1.97% 63 63.12 62.64 64.5 63.66 4 276 100 272 205 375 42 404
Ростел -ап 30.12.2025 23:50:05 61.9 +0.7 +1.14% 61.2 61.2 61 62.2 61.65 651 790 40 179 862 2 018
РсетВол ао 30.12.2025 23:50:05 0.15405 −0.00095 −0.61% 0.155 0.1541 0.1525 0.15495 0.15375 118 190 000 18 171 226 1 990
РСетиЛЭ 30.12.2025 23:50:05 15.29 −0.03 −0.20% 15.32 15.36 15.13 15.55 15.32 250 400 3 836 368 353
РСетиЛЭ-п 30.12.2025 23:50:05 302.15 −0.35 −0.12% 302.5 304.35 296.6 304.95 300.3 141 910 42 622 897 2 721
РСетиМР ао 30.12.2025 23:50:05 1.46 +0.0155 +1.07% 1.4445 1.4475 1.4405 1.4645 1.452 12 415 000 18 028 558 3 875
РСетиСЗ ао 30.12.2025 23:50:05 0.09765 −0.00015 −0.15% 0.0978 0.09775 0.095 0.0985 0.0968 134 950 000 13 060 333 894
РСетиЦП ао 30.12.2025 23:50:05 0.554 +0.0064 +1.17% 0.5476 0.55 0.5432 0.559 0.5493 54 010 000 29 672 158 1 465
РсетСиб ао 30.12.2025 23:50:05 0.5205 −0.001 −0.19% 0.5215 0.522 0.513 0.53 0.523 11 891 000 6 220 661 736
РСТомск ао 30.12.2025 23:50:05 0.664 +0.006 +0.91% 0.658 0.658 0.658 0.672 0.664 1 080 000 718 120 11
РСТомск ап 30.12.2025 23:50:05 0.468 −0.01 −2.09% 0.478 0.462 0.462 0.486 0.472 1 140 000 538 580 33
РСХБ Акции 30.12.2025 18:59:29 4 550 0 0% 4 550 4 610 4 550 4 610 4 560 5 22 810 2
РСХБ Облиг 30.12.2025 18:59:29 3 155 +25 +0.80% 3 130 3 140 3 135 3 155 3 150 46 144 830 14
РСХБ Сбал 30.12.2025 18:49:59 3 205 −85 −2.58% 3 290 3 280 3 205 3 280 3 210 17 54 570 3
РСХБДолРын 30.12.2025 18:59:29 1 460 −15 −1.02% 1 475 1 490 1 455 1 490 1 470 3 4 405 3
РуАк120/80 30.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Русагро 30.12.2025 23:50:05 110.52 −1.08 −0.97% 111.6 111.6 110 112.66 111.52 1 291 437 144 010 105 12 151
РУСАЛ ао 30.12.2025 23:50:05 33.965 +0.04 +0.12% 33.925 33.925 33.805 34.075 33.93 11 738 840 398 368 274 32 174
РусГидро 30.12.2025 23:50:05 0.4143 −0.002 −0.48% 0.4163 0.4163 0.4124 0.4195 0.4161 224 973 000 93 511 917 5 421
Русолово 30.12.2025 23:50:05 0.515 −0.0038 −0.73% 0.5188 0.517 0.515 0.521 0.5176 13 161 000 6 810 886 662
РуссНфт ао 30.12.2025 23:50:05 97.1 −1 −1.02% 98.1 98.35 97 98.45 97.7 1 218 184 119 021 068 6 293
РязЭнСб 30.12.2025 23:50:05 34.42 +0.54 +1.59% 33.88 33.84 33.6 34.5 33.98 47 100 1 600 690 112
СамарЭн-ао 30.12.2025 23:50:05 2.745 −0.015 −0.54% 2.76 2.755 2.73 2.76 2.74 36 000 98 625 19
СамарЭн-ап 30.12.2025 23:50:05 2.655 +0.02 +0.76% 2.635 2.635 2.62 2.66 2.63 193 000 508 050 40
Саммит N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Самолет ао 30.12.2025 23:50:05 985 +3.5 +0.36% 981.5 983 977 990.5 984.5 502 186 494 366 005 7 611
СаратНПЗ 30.12.2025 23:50:05 10 000 +500 +5.26% 9 500 9 500 9 500 10 200 9 950 50 496 550 27
СаратНПЗ-п 30.12.2025 23:50:05 7 100 −40 −0.56% 7 140 7 120 7 080 7 160 7 100 158 1 123 140 66
СаратЭн-ао 30.12.2025 23:50:05 0.547 +0.009 +1.67% 0.538 0.546 0.539 0.557 0.552 2 940 000 1 622 520 27
СаратЭн-ап 30.12.2025 23:50:05 0.388 +0.015 +4.02% 0.373 0.372 0.372 0.39 0.3855 5 140 000 1 980 665 71
Сахэнер ао 30.12.2025 23:50:05 3.175 −0.02 −0.63% 3.195 3.21 3.175 3.21 3.19 49 000 156 375 72
Сбербанк 30.12.2025 23:50:05 299.9 +0.2 +0.07% 299.7 300.5 299.08 300.99 299.98 19 986 979 5 995 707 082 116 099
Сбербанк-п 30.12.2025 23:50:05 299.01 −0.17 −0.06% 299.18 299.22 298.67 300.69 299.83 2 698 333 809 038 120 49 750
Светофор 30.12.2025 23:50:05 15.24 −0.04 −0.26% 15.28 15.3 14.96 15.34 15.14 304 194 4 607 539 1 707
Светофор п 30.12.2025 23:50:05 30.2 −5 −14.20% 35.2 31.15 29.55 32.25 30.65 1 146 117 35 156 215 7 267
СевСт-ао 30.12.2025 23:50:05 962.2 −5.4 −0.56% 967.6 969.4 960.4 973 964.6 536 742 517 712 010 24 763
Сегежа 30.12.2025 23:50:05 1.189 −0.004 −0.34% 1.193 1.193 1.185 1.206 1.195 62 168 900 74 283 502 4 452
Селигдар 30.12.2025 23:50:05 42.62 −0.66 −1.52% 43.28 44 42.61 44 43.24 1 570 720 67 915 538 9 373
Синара 30.12.2025 18:59:29 N/A 127 000 N/A N/A N/A N/A 0 0 0
СинараВОбл 30.12.2025 18:59:29 N/A N/A N/A N/A N/A N/A 0 0 0
Система ао 30.12.2025 23:50:05 13.234 −0.122 −0.91% 13.356 13.362 13.203 13.446 13.324 30 949 300 412 372 835 17 063
Славн-ЯНОС 30.12.2025 23:50:05 16.25 +0.15 +0.93% 16.1 16.05 16 16.25 16.15 10 200 164 635 23
Слав-ЯНОСп 30.12.2025 23:50:05 9.24 −0.02 −0.22% 9.26 9.26 9.24 9.34 9.26 12 900 119 482 28
СМЗ-ао N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Совкомбанк 30.12.2025 23:50:05 12.61 +0.04 +0.32% 12.57 12.6 12.56 12.725 12.655 33 794 400 427 519 473 9 953
СовкомЗО-1 30.12.2025 23:50:03 76.2 +0.4349 +0.57% 75.7651 74.1108 74.1108 76.2 75.5762 4 234 125 4
СовкомЗО-2 30.12.2025 23:50:03 89.6797 −2.3203 −2.52% 92 92.3666 89.3249 92.3666 90.0941 16 1 116 397 9
СовкомЗО-3 30.12.2025 23:50:03 N/A 35.202 N/A N/A N/A N/A 0 0 0
СовкомТ101 30.12.2025 23:50:03 96.85 +1.05 +1.10% 95.8 96.0799 96.077 96.85 96.2594 30 2 236 489 15
Совкомфлот 30.12.2025 23:50:05 76.19 −0.06 −0.08% 76.25 76.51 75.78 76.67 76.23 1 556 330 118 637 427 13 500
СоврАрБиз2 30.12.2025 18:59:29 220 000 +20 000 +10.00% 200 000 205 000 205 000 220 000 215 000 2 425 000 2
СоврАрБиз3 30.12.2025 18:59:29 900 −10 −1.10% 910 890 885 910 900 31 077 27 996 865 137
СОЛЛЕРС 30.12.2025 23:50:05 572 −5.5 −0.95% 577.5 577.5 571.5 590 578 61 810 35 721 686 2 113
СПБ Биржа 30.12.2025 23:50:05 255.5 −0.9 −0.35% 256.4 256 251.3 257.7 254.5 4 100 651 1 043 554 280 15 797
СтаврЭнСб 30.12.2025 23:50:05 3.855 +0.04 +1.05% 3.815 3.855 3.83 3.935 3.88 177 000 686 845 47
СтаврЭнСбп 30.12.2025 23:50:05 5.35 +0.155 +2.98% 5.195 5.195 5.195 5.405 5.34 413 000 2 205 790 112
СТГ 30.12.2025 23:50:05 1.5515 −0.0115 −0.74% 1.563 1.563 1.55 1.5755 1.558 1 597 000 2 488 100 968
Сургнфгз 30.12.2025 23:50:05 21.715 +0.05 +0.23% 21.665 21.7 21.625 21.95 21.81 23 318 500 508 564 696 14 136
Сургнфгз-п 30.12.2025 23:50:05 41.97 +1.125 +2.75% 40.845 40.87 40.8 42 41.63 28 242 950 1 175 696 916 41 525
СФНАрБиз7 30.12.2025 18:59:29 97 400 +400 +0.41% 97 000 95 000 95 000 97 800 97 200 41 3 982 600 29
СФНАрБизн 30.12.2025 18:59:29 590 000 −60 000 −9.23% 650 000 630 000 580 000 630 000 590 000 49 29 080 000 44
ТамбЭнСб 30.12.2025 23:50:05 1.326 +0.018 +1.38% 1.308 1.3 1.29 1.344 1.318 1 122 000 1 478 776 120
ТамбЭнСб-п 30.12.2025 23:50:05 0.936 +0.012 +1.30% 0.924 0.934 0.924 0.956 0.936 80 000 74 880 8
Татнфт 3ао 30.12.2025 23:50:05 580.7 +8.4 +1.47% 572.3 572.5 570.5 581.8 576 1 846 160 1 063 478 111 35 215
Татнфт 3ап 30.12.2025 23:50:05 541.9 +13.1 +2.48% 528.8 530.9 529.1 541.9 535.8 452 633 242 532 769 15 069
Таттел. ао 30.12.2025 23:50:06 0.6005 0 0% 0.6005 0.6065 0.6005 0.6285 0.6135 8 813 000 5 405 452 769
ТГК-1 30.12.2025 23:50:05 0.006512 +0.000018 +0.28% 0.006494 0.006464 0.006454 0.006674 0.006538 3 938 100 000 25 743 799 1 539
ТГК-14 30.12.2025 23:50:05 0.00534 −0.00001 −0.19% 0.00535 0.00535 0.00533 0.00541 0.00536 2 090 800 000 11 207 707 770
ТГК-2 30.12.2025 23:50:05 0.00643 −0.00004 −0.62% 0.00647 0.006475 0.006415 0.006625 0.006475 258 000 000 1 670 615 105
ТГК-2 ап 30.12.2025 23:50:05 0.009 +0.00004 +0.45% 0.00896 0.00889 0.00882 0.009 0.00886 22 600 000 200 293 47
Телеграф 30.12.2025 23:50:05 9.26 −0.02 −0.22% 9.28 9.36 9.26 9.42 9.3 223 200 2 075 522 230
Телеграф-п 30.12.2025 23:50:05 5.96 −0.04 −0.67% 6 5.98 5.94 6.02 5.98 115 300 689 840 153
ТЕПЛАНТ ао 30.12.2025 23:50:05 3.904 −0.016 −0.41% 3.92 3.908 3.902 3.968 3.93 232 100 912 071 248
ТЗА ао 30.12.2025 23:50:06 125.5 +2 +1.62% 123.5 123.5 122.5 126 124.5 13 790 1 718 400 137
ТКБ СУБ-ЗО 30.12.2025 22:26:01 N/A 112.5 N/A N/A N/A N/A 0 0 0
ТКБИП Сбал 30.12.2025 18:59:29 9 050 −150 −1.63% 9 200 9 050 9 050 9 050 9 050 1 9 050 1
ТКЗамещОбл 30.12.2025 18:59:29 920 +23.5 +2.62% 896.5 890 877 920 901.5 1 895 1 708 013 242
ТКЗКК ап 30.12.2025 23:50:05 13.7 −0.12 −0.87% 13.82 13.72 13.56 13.84 13.72 19 100 262 128 29
ТМК ао 30.12.2025 23:50:05 102.42 −0.26 −0.25% 102.68 103.08 102 103.46 102.62 415 440 42 634 400 2 638
ТНСэКубань 30.12.2025 23:50:05 804 +5.5 +0.69% 798.5 805 756 808.5 786 2 930 2 302 825 96
ТНСэМаЭл-п 30.12.2025 23:50:05 50.9 −0.1 −0.20% 51 51.4 50.9 51.4 51.3 2 200 112 810 8
ТНСэнВорон 30.12.2025 23:50:06 344.5 0 0% 344.5 346.5 341 346.5 343.5 3 030 1 041 130 141
ТНСэнВор-п 30.12.2025 23:50:06 139.4 −2.4 −1.69% 141.8 140.8 138.4 142.8 140.8 1 810 254 798 58
ТНСэнМарЭл 30.12.2025 23:50:05 56.8 +0.5 +0.89% 56.3 56.3 56.3 57.2 57 2 600 148 140 16
ТНСэнНН ао 30.12.2025 23:50:05 4 220 +50 +1.20% 4 170 4 200 3 910 4 220 4 120 132 543 790 57
ТНСэнНН ап 30.12.2025 23:50:05 1 370 +44 +3.32% 1 326 1 316 1 316 1 398 1 362 292 397 940 69
ТНСэнрг ао 30.12.2025 23:50:05 3 630 +200 +5.83% 3 430 3 485 3 450 3 790 3 625 1 754 6 361 750 539
ТНСэнРст 30.12.2025 23:50:05 3.52 +0.135 +3.99% 3.385 3.385 3.355 3.58 3.475 310 000 1 077 770 135
ТНСэнРст-п 30.12.2025 23:50:05 1.518 +0.018 +1.20% 1.5 1.5 1.5 1.526 1.522 670 000 1 019 344 62
ТНСэнЯр 30.12.2025 23:50:06 796 +2 +0.25% 794 802 796 806 800 190 152 080 14
ТНСэнЯр-п 30.12.2025 23:50:06 186 +1 +0.54% 185 183.5 182.5 188 185 1 470 271 725 34
Транснф ап 30.12.2025 23:50:05 1 378 +0.6 +0.04% 1 377.4 1 377.2 1 367.4 1 384.8 1 378 345 539 476 130 662 29 125
ТРЗПИФ N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A N/A
Т-Техно ао 30.12.2025 23:50:05 3 280 +5.4 +0.16% 3 274.6 3 274 3 252.8 3 300 3 274 1 428 540 4 677 121 832 47 894
УралСиб ао 30.12.2025 23:50:06 0.1136 −0.0002 −0.18% 0.1138 0.1135 0.1135 0.1144 0.1139 4 120 000 469 283 53
УрКузница 30.12.2025 23:50:06 260.85 +0.2 +0.08% 260.65 263.95 260.65 263.95 262.05 252 66 031 51
Фармсинтез 30.12.2025 23:50:05 3.3 −0.06 −1.79% 3.36 3.37 3.28 3.47 3.375 3 390 700 11 447 707 1 348
ФЖН-1 30.12.2025 18:59:29 N/A 1 094.5 N/A N/A N/A N/A 0 0 0
Фикс Прайс 30.12.2025 23:50:05 0.561 +0.0003 +0.05% 0.5607 0.5607 0.559 0.5634 0.5614 113 741 000 63 854 841 3 733
ФондКонс 30.12.2025 23:50:05 110.6 +0.25 +0.23% 110.35 110.3 110.1 110.6 110.45 17 575 1 940 849 97
ФондПервый 30.12.2025 23:50:05 197.5 +2 +1.02% 195.5 197.5 196 199 199 209 41 561 21
Фондсуб1 30.12.2025 18:59:29 9 500 0 0% 9 500 9 500 9 500 9 500 9 500 148 1 406 000 7
Фондсуб2 30.12.2025 18:59:29 9 800 +100 +1.03% 9 700 9 700 9 600 9 800 9 700 328 3 178 200 8
ФондСубРуб 30.12.2025 18:59:29 10 000 +400 +4.17% 9 600 9 800 9 600 10 000 10 000 678 6 745 000 9
ФосАгро ао 30.12.2025 23:50:05 6 369 +6 +0.09% 6 363 6 379 6 316 6 392 6 345 44 609 283 114 688 12 946
ХаризмИдеи 30.12.2025 18:59:29 4 150 +10 +0.24% 4 140 4 150 4 150 4 150 4 144 9 37 350 1
ХеджФондА+ 30.12.2025 18:59:29 N/A 1 104 N/A N/A N/A N/A 0 0 0
ХеджФондД1 30.12.2025 18:59:29 N/A 1 094 N/A N/A N/A N/A 0 0 0
ХеджФондД5 30.12.2025 18:59:29 N/A 1 430 N/A N/A N/A N/A 0 0 0
ХеджФондР5 30.12.2025 18:59:29 2 228 −4 −0.18% 2 232 2 136 2 136 2 228 2 138 205 438 340 6
ХеджФондЮ5 30.12.2025 18:46:28 N/A 1 569 N/A N/A N/A N/A 0 0 0
Химпром ап 30.12.2025 23:50:05 19.88 −0.02 −0.10% 19.9 19.72 19.66 19.96 19.78 40 300 797 076 46
Хэдхантер 30.12.2025 23:50:05 2 912 +60 +2.10% 2 852 2 855 2 852 2 934 2 899 164 005 475 491 762 16 747
ХЭНДЕРСОН 30.12.2025 23:50:05 517.2 +1.2 +0.23% 516 517.8 516 521 518 29 865 15 472 894 2 355
ЦИАН 30.12.2025 23:50:05 604.8 +0.8 +0.13% 604 605 600 608.6 604.4 133 354 80 609 201 5 864
ЦМТ ао 30.12.2025 23:50:06 14.26 +0.06 +0.42% 14.2 14.08 14.08 14.32 14.2 4 000 56 794 15
ЦМТ ап 30.12.2025 23:50:06 12.56 +0.08 +0.64% 12.48 12.38 12.38 12.64 12.52 16 300 204 056 44
ЧеркизГ-ао 30.12.2025 23:50:05 3 315 −9 −0.27% 3 324 3 312 3 284 3 334 3 309 2 755 9 115 763 640
ЧКПЗ ао 30.12.2025 23:50:05 16 350 −200 −1.21% 16 550 16 400 16 250 16 550 16 350 17 278 150 14
ЧМК ао 30.12.2025 23:50:05 4 375 −10 −0.23% 4 385 4 425 4 355 4 425 4 380 291 1 274 940 49
ЭЛ5Энер ао 30.12.2025 23:50:05 0.493 +0.0014 +0.28% 0.4916 0.4916 0.4916 0.505 0.4972 30 009 000 14 921 271 1 304
ЭН+ГРУП ао 30.12.2025 23:50:05 451.45 −1.9 −0.42% 453.35 453.35 449.25 456.3 452.2 332 418 150 347 246 10 541
ЭнергияРКК 30.12.2025 23:50:05 16 350 +40 +0.25% 16 310 16 190 16 190 16 420 16 280 192 3 125 410 114
ЭсЭфАй ао 30.12.2025 23:50:05 920.6 −26.8 −2.83% 947.4 945.4 920 951.2 931.4 380 927 354 792 572 19 248
ЭталонГруп 30.12.2025 23:50:05 38.8 +0.02 +0.05% 38.78 38.8 38.68 39.3 38.92 1 137 665 44 286 596 4 300
ЮГК 30.12.2025 23:50:06 0.5429 +0.023 +4.42% 0.5199 0.5223 0.5123 0.556 0.5431 4 029 446 000 2 188 524 708 65 365
ЮжКузб. ао 30.12.2025 23:50:06 880 +10 +1.15% 870 866 866 886 880 17 14 952 4
Юнипро ао 30.12.2025 23:50:06 1.488 +0.011 +0.74% 1.477 1.471 1.466 1.499 1.483 136 646 000 202 712 575 12 597
ЮТэйр ао 30.12.2025 23:50:06 10.87 −0.03 −0.28% 10.9 10.94 10.85 11.06 10.94 23 700 259 183 59
ЮУНК ао 30.12.2025 23:50:06 4 390 −30 −0.68% 4 420 4 400 4 320 4 430 4 390 463 2 031 230 165
Яковлев-3 30.12.2025 23:50:05 25.86 −0.08 −0.31% 25.94 25.94 25.86 26.18 25.96 1 141 700 29 646 948 1 146
Якутскэн-п 30.12.2025 23:50:06 0.342 +0.005 +1.48% 0.337 0.337 0.337 0.342 0.339 1 130 000 382 880 38
Якутскэнрг 30.12.2025 23:50:06 0.412 −0.003 −0.72% 0.415 0.415 0.408 0.416 0.413 4 360 000 1 799 280 60
ЯНДЕКС 30.12.2025 23:50:06 4 567 +37.5 +0.83% 4 529.5 4 535.5 4 489.5 4 590 4 536.5 535 696 2 431 471 491 38 857
ЯТЭК ао 30.12.2025 23:50:06 43.05 −0.05 −0.12% 43.1 43.35 42.95 43.75 43.15 44 280 1 910 412 309
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:
ПАО 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.
